1. Home
  2. Market Summary

Market Summary

2026-01-25 20:20:01

Exchange

Status: Closed

Volume: 877,558,587

Value: 58,594,473,354

Trades: 463,124
Symbol

Advanced: 175

Declined: 264

Unchanged: 124

Total: 563

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 425.76 427.0 429.98 424.0 425.02 -0.74 58,181
Atlas Honda Ltd 1,905.19 1905.19 1926.0 1870.0 1890.76 -14.43 3,863
Dewan Motors 26.38 27.74 27.82 24.85 25.33 -1.05 5,506,389
Ghandhara Automobile 538.70 540.69 540.69 535.0 535.43 -3.27 149,809
Ghandhara Ind. 920.60 922.0 924.89 905.4 913.64 -6.96 150,663
Hinopak Motor 475.73 478.0 485.0 475.01 476.28 0.55 8,632
Honda Atlas Cars 260.85 261.65 265.5 260.0 260.97 0.12 400,918
Indus Motor Co. 2,123.16 2143.97 2158.9 2123.01 2124.98 1.82 11,406
Millat Tractors 534.48 534.48 535.89 529.5 531.72 -2.76 142,091
Sazgar Engineering 1,972.20 1990.0 1998.0 1951.0 1953.64 -18.56 229,859

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 184.15 186.0 191.0 184.15 185.8 1.65 4,644
Atlas Battery 240.04 239.06 241.59 239.0 239.1 -0.94 9,730
Bal.Wheels 222.21 225.98 240.0 222.5 234.59 12.38 413,240
Bela Automotive 89.42 92.0 98.36 88.5 98.36 8.94 8,328
Dewan Auto Engg 29.55 31.89 32.0 27.4 28.38 -1.17 202,709
Exide (PAK) 615.05 616.0 618.0 612.0 616.05 1.0 5,261
Ghandhara Tyre 41.26 41.7 42.8 40.85 42.45 1.19 1,987,982
Loads Limited 17.86 18.0 18.0 17.77 17.87 0.01 1,499,639
Panther Tyres Ltd. 62.50 62.0 63.0 61.5 62.68 0.18 23,863
Thal Limited 650.49 641.0 665.0 641.0 663.47 12.98 67,053
Treet Battery Ltd. 13.18 13.12 13.49 13.11 13.28 0.1 4,782,530

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 58.05 58.05 62.0 58.05 60.44 2.39 60,401
Fast Cables Ltd. 25.65 25.71 25.81 25.11 25.44 -0.21 1,048,504
Pak Elektron 61.79 61.9 61.91 60.6 60.76 -1.03 3,901,514
Pakistan Cables- 209.39 206.0 225.0 206.0 218.01 8.62 658,153
Siemens Pak. 1,491.08 1519.99 1524.95 1490.01 1494.53 3.45 86
Waves Corp Ltd. 14.91 15.1 16.17 15.07 15.66 0.75 21,040,901
Waves Home App 10.20 10.23 10.75 10.21 10.44 0.24 6,787,431

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 277.08 277.08 288.9 275.0 286.17 9.09 716,869
Bestway Cement 524.13 522.01 525.99 522.01 524.64 0.51 15,242
Cherat Cement 332.25 333.0 334.87 330.0 330.52 -1.73 69,305
D.G.K.Cement 236.27 237.37 237.45 232.8 235.64 -0.63 2,559,196
Dadabhoy Cement 7.25 7.3 7.35 7.2 7.21 -0.04 38,069
Dandot Cement 21.51 21.61 21.98 21.06 21.32 -0.19 65,444
Dewan Cement 13.20 13.29 13.42 12.8 12.85 -0.35 3,176,929
Fauji Cement 59.08 59.38 59.6 58.49 59.07 -0.01 7,547,782
Fecto Cement 139.91 139.91 141.0 137.75 138.24 -1.67 269,251
Flying Cement 54.00 54.01 54.89 53.26 53.64 -0.36 66,453
Gharibwal Cement 64.72 65.14 65.14 63.5 64.01 -0.71 407,574
Kohat Cement 115.60 116.0 116.2 113.25 114.12 -1.48 805,022
Lucky Cement 495.17 494.98 497.0 485.01 491.94 -3.23 945,441
Maple Leaf 122.18 122.3 122.4 120.0 120.3 -1.88 4,011,367
Pioneer Cement 398.35 358.52 364.0 358.52 358.52 -39.83 598,504
Power Cem(Pref) 22.31 22.0 24.54 22.0 24.54 2.23 2,572
Power Cement 20.34 20.45 20.59 19.71 20.31 -0.03 9,560,830
Safe Mix Con.Ltd 52.45 52.4 53.41 49.15 51.99 -0.46 16,068
Thatta Cement 74.67 75.0 75.15 70.02 71.27 -3.4 4,627,566

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 435.87 439.9 444.99 436.3 439.52 3.65 44,966
Bawany Air Prod 43.42 42.6 43.5 42.3 42.49 -0.93 50,048
Berger Paints 102.31 103.0 112.54 103.0 111.88 9.57 1,781,278
Biafo Industries 188.45 189.87 189.9 183.14 186.23 -2.22 87,194
Buxly Paints 163.99 164.99 173.01 164.0 169.12 5.13 20,604
Data Agro 85.05 89.0 89.0 86.01 87.42 2.37 1,553
Descon Oxychem 32.49 32.58 32.99 32.37 32.42 -0.07 168,695
Dynea Pakistan 296.81 295.01 297.99 290.5 293.63 -3.18 22,061
Engro Poly (Pref) 12.15 12.1 12.1 10.95 11.29 -0.86 115,541
Engro Polymer 32.66 32.49 32.87 32.34 32.4 -0.26 1,051,047
Ghani Chemical 34.99 34.99 35.1 34.2 34.74 -0.25 639,494
Ghani Chemworld 19.67 19.7 20.1 19.5 19.94 0.27 1,513,799
Ghani Glo Hol 24.65 24.65 24.86 24.21 24.59 -0.06 1,647,857
Ittehad Chemicals 163.59 163.0 168.0 162.0 167.6 4.01 104,379
Leiner Pak Gelat 98.24 98.25 103.0 95.31 95.99 -2.25 18,774
Lotte Chemical 33.27 33.64 33.65 32.4 32.54 -0.73 8,308,194
Lucky Core Ind. 299.02 301.0 301.0 295.0 299.51 0.49 113,502
Nimir Ind.Chem 222.00 221.95 228.0 221.0 223.0 1.0 1,803
Nimir Resins 31.86 32.1 32.14 31.6 31.77 -0.09 18,309
Pak Oxygen Ltd. 322.32 327.0 327.0 319.54 325.5 3.18 3,479
Pak.P.V.C. 18.89 17.31 20.1 17.31 19.9 1.01 3,464
Sardar Chemical 87.95 88.0 90.0 87.0 87.0 -0.95 7,738
Sitara Chemical 869.89 884.98 900.0 872.0 877.13 7.24 7,804
Sitara Peroxide 68.15 67.0 68.9 66.12 66.66 -1.49 18,295
Wah-Noble 350.00 345.0 349.99 340.0 342.47 -7.53 1,724

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 18.36 18.3 18.8 18.0 18.04 -0.32 85,949
HBL Invest Fund 6.77 6.7 6.94 6.52 6.59 -0.18 521,543
Tri-Star Mutual 15.25 14.91 16.3 14.91 16.0 0.75 57,604

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 206.62 206.62 208.44 200.01 203.57 -3.05 70,652
Askari Bank 124.68 125.1 125.45 120.0 121.33 -3.35 1,677,109
B.O.Punjab 40.99 41.0 42.0 40.71 41.33 0.34 20,674,440
Bank Al-Falah 124.73 125.1 125.9 122.0 125.34 0.61 1,052,670
Bank AL-Habib 197.75 198.0 200.5 195.51 197.03 -0.72 215,193
Bank Makramah 5.21 5.24 5.26 5.05 5.1 -0.11 16,366,024
Bank Of Khyber 38.18 37.5 38.63 37.49 37.52 -0.66 10,428
Bankislami Pak 32.84 33.02 33.43 32.65 32.82 -0.02 402,767
Faysal Bank 98.95 99.79 99.79 97.8 98.5 -0.45 996,874
Habib Bank 348.23 348.25 351.0 345.26 346.03 -2.2 528,604
Habib Metropolitan 116.53 117.14 117.5 116.0 117.16 0.63 525,344
JS Bank Ltd 17.99 17.98 18.0 17.72 17.74 -0.25 274,475
MCB Bank Ltd 416.54 416.49 424.19 415.5 422.35 5.81 269,987
Meezan Bank Ltd 480.69 482.5 488.5 480.0 486.39 5.7 1,283,687
National BankXD 275.00 275.44 276.51 268.0 270.58 -4.42 8,500,667
Samba Bank 15.13 15.2 15.4 14.01 14.96 -0.17 467,854
Soneri Bank Ltd 27.14 27.2 27.45 26.94 27.24 0.1 734,820
St.Chart.Bank 73.03 73.5 73.99 72.52 72.86 -0.17 16,433
United Bank 486.76 486.76 490.25 480.0 483.73 -3.03 1,362,851

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.77 8.8 8.85 8.66 8.7 -0.07 1,752,787
Aisha Steel Mill 13.89 14.0 14.2 13.35 13.46 -0.43 6,499,090
Aisha Steel(CPS) 87.92 90.0 90.0 83.01 87.92 2
Aisha StelCoP/S 18.02 16.5 19.82 16.22 19.0 0.98 1,604
Amreli Steels 22.70 23.45 23.5 21.88 22.06 -0.64 4,596,052
Beco Steel Ltd 6.13 6.14 6.19 6.05 6.09 -0.04 4,445,777
Bolan Casting 92.89 93.02 93.58 90.51 91.76 -1.13 25,935
Crescent Steel 134.63 138.0 142.0 133.99 136.17 1.54 4,790,949
Dadex Eternit 59.88 60.6 62.75 59.5 59.88 211
Dost Steels Ltd. 7.85 7.89 7.89 7.7 7.8 -0.05 616,849
Int. Ind.Ltd. 187.44 189.0 189.0 186.5 188.07 0.63 125,344
Inter.Steel Ltd 110.13 111.0 111.0 107.8 108.79 -1.34 484,471
Ittefaq Iron Ind 10.21 10.17 10.39 10.0 10.08 -0.13 335,184
K.S.B.Pumps 195.54 195.2 197.0 192.03 193.45 -2.09 113,122
Metro Steel 14.47 14.59 14.59 14.07 14.38 -0.09 38,914
Mughal Iron 100.68 100.05 102.0 98.0 99.14 -1.54 1,302,841
Mughal Iron(C) 63.44 62.31 62.36 61.44 61.94 -1.5 4,176
Pak Engineering 549.86 545.0 545.0 525.0 543.07 -6.79 160

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Total Treasury 110.94 110.9 111.0 110.9 110.9 -0.04 20,100
JS Global Banking 49.45 49.77 50.54 49.25 50.43 0.98 23,500
JS MomentumXD 13.03 13.02 13.09 12.83 12.91 -0.12 756,500
Mahaana Islamic 18.80 18.8 19.2 18.7 18.92 0.12 524,500
Meezan Pakistan 22.89 22.86 23.17 22.8 23.15 0.26 619,500
NBP Pakistan G ETF 34.24 34.36 34.57 33.96 34.4 0.16 24,000
NIT Pakistan 39.86 40.0 42.0 40.0 40.26 0.4 30,000
UBLPakistanETF 43.07 43.16 44.89 42.92 43.91 0.84 67,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 70.01 70.01 72.95 70.0 71.97 1.96 308,037
Agritechn-v(PRE 31.88 35.0 35.07 28.7 35.07 3.19 1,190
Arif Habib Corp 18.60 18.8 19.33 18.51 18.72 0.12 24,360,788
Engro Fertert 245.04 246.0 257.48 243.0 255.08 10.04 7,105,182
Fatima Fert 176.18 176.89 186.35 173.1 183.4 7.22 2,522,053
Fauji Fert 598.44 600.0 658.28 596.0 650.82 52.38 13,093,752

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 12.66 12.83 13.2 12.71 12.87 0.21 1,739,059
At-Tahur Ltd. 38.95 38.96 39.5 38.5 38.78 -0.17 781,811
Barkat Frisian Agro 43.04 43.3 43.35 42.51 43.09 0.05 300,058
Big Bird Foods Ltd. 49.16 49.44 49.44 48.77 49.11 -0.05 239,655
Bunnys Limited 11.60 11.65 11.65 11.41 11.45 -0.15 1,567,047
Clover Pakistan 55.33 57.45 60.86 57.2 60.86 5.53 1,365,627
Colgate Palm 1,269.64 1273.79 1274.99 1265.0 1268.06 -1.58 3,633
Fauji Foods Ltd 23.11 23.31 23.31 22.52 22.84 -0.27 12,299,245
Frieslandcampina 87.74 87.74 88.49 86.4 87.57 -0.17 531,680
Gillette Pak 420.19 405.0 427.9 405.0 414.05 -6.14 3,233
Ismail Ind. 2,014.45 1994.0 2020.4 1920.01 1993.33 -21.12 28
Matco Foods Ltd 73.99 73.99 74.0 72.03 72.84 -1.15 26,256
MithchellsFruit 194.21 194.21 195.98 191.04 193.18 -1.03 1,314
Murree Brewery 1,046.91 1056.0 1056.0 1021.0 1041.69 -5.22 3,669
National Foods 414.18 417.98 418.0 411.01 414.62 0.44 138,178
Nestle Pakistan 7,988.79 7990.0 8000.0 7710.0 7764.52 -224.27 1,139
Quice Food 35.87 35.96 37.0 33.66 35.14 -0.73 3,369,559
Rafhan Maize 9,989.23 10000.0 10055.0 10000.0 10023.5 34.27 361
Shezan Inter. 265.76 280.99 280.99 268.02 278.17 12.41 1,695
Shield Corp. 556.45 556.45 570.0 555.56 556.0 -0.45 295
The Organic Meat 52.57 52.8 52.8 51.85 52.17 -0.4 978,081
Treet Corp 34.77 34.8 35.08 34.11 34.46 -0.31 4,903,841
Unilever Foods 27,989.75 27995.0 27997.5 27000.0 27900.0 -89.75 149
Unity Foods Ltd 20.77 20.9 20.99 20.21 20.44 -0.33 2,240,148
ZIL Limited 519.00 540.99 540.99 501.03 519.0 4

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-JAN 121.83 122.0 124.0 117.9 120.97 -0.86 69,500
AGHA-FEB 8.98 8.9 9.0 8.8 8.85 -0.13 453,500
AGHA-JAN 8.82 8.82 8.87 8.7 8.75 -0.07 426,000
AGP-JAN 222.00 220.0 220.0 219.08 219.08 -2.92 42,000
AGL-JAN 69.59 70.83 74.0 70.49 72.13 2.54 255,000
AIRLINK-FEB 190.53 190.87 194.0 189.0 189.3 -1.23 111,500
AIRLINK-JAN 186.93 187.51 192.33 186.5 187.36 0.43 1,437,500
ASL-JAN 13.91 13.99 14.22 13.4 13.45 -0.46 1,853,500
AKBL-FEB 126.50 123.0 123.0 123.0 123.0 -3.5 20,000
AKBL-JAN 125.15 125.34 125.34 120.35 122.18 -2.97 102,000
PREMA-FEB 39.79 39.0 39.0 39.0 39.0 -0.79 11,500
PREMA-JAN 39.15 39.2 39.5 38.69 38.86 -0.29 275,000
ATRL-FEB 887.38 888.0 918.0 880.0 890.06 2.68 47,500
ATRL-JAN 883.12 887.25 920.0 873.0 882.77 -0.35 1,179,500
AVN-FEB 42.90 42.9 43.5 42.9 42.9 19,500
AVN-JAN 42.72 42.85 42.9 42.3 42.43 -0.29 118,000
BOP-FEB 41.60 41.8 42.58 41.5 42.0 0.4 444,000
BOP-JAN 41.04 41.05 42.04 40.8 41.33 0.29 12,042,000
BAFL-JAN 125.43 119.62 124.98 119.62 124.72 -0.71 157,000
BAHL-JAN 195.00 197.0 197.0 197.0 197.0 2.0 3,000
BML-FEB 5.21 5.25 5.25 5.01 5.07 -0.14 4,058,000
BML-JAN 5.22 5.23 5.25 5.0 5.09 -0.13 5,176,500
BIPL-JAN 33.04 33.02 33.2 32.9 33.05 0.01 11,000
CHCC-JAN 333.33 333.0 333.0 331.0 331.0 -2.33 2,000
CPHL-FEB 92.00 92.0 92.0 91.0 91.0 -1.0 12,000
CPHL-JAN 90.94 91.4 91.54 89.41 90.03 -0.91 259,500
CNERGY-FEB 8.11 8.3 8.33 8.05 8.09 -0.02 3,584,000
CNERGY-JAN 8.02 8.09 8.24 7.79 8.0 -0.02 14,197,000
CSAP-FEB 137.50 137.5 137.5 137.5 137.5 5,000
CSAP-JAN 135.25 137.47 142.35 133.56 136.94 1.69 1,090,500
DGKC-FEB 239.72 238.99 239.0 236.0 238.05 -1.67 18,500
DGKC-JAN 236.71 236.1 237.5 233.0 235.83 -0.88 583,000
DCL-JAN 13.27 13.39 13.4 12.87 12.89 -0.38 881,000
DFML-FEB 26.77 27.0 27.0 25.34 25.38 -1.39 24,000
DFML-JAN 26.58 27.98 27.98 25.0 25.27 -1.31 1,714,000
EFERT-FEB 248.62 249.0 261.0 249.0 259.32 10.7 48,000
EFERT-JAN 245.56 248.0 258.39 244.59 255.95 10.39 257,500
ENGROH-FEB 266.01 280.0 281.0 280.0 280.84 14.83 31,000
ENGROH-JAN 274.21 275.2 280.0 270.0 277.66 3.45 489,000
EPCL-FEB 33.14 34.94 34.94 33.0 33.0 -0.14 28,000
EPCL-JAN 32.78 32.56 33.25 32.5 32.63 -0.15 476,500
FCL-JAN 25.70 25.75 25.85 25.5 25.67 -0.03 36,000
FATIMA-FEB 178.75 179.0 187.0 177.0 186.64 7.89 48,000
FATIMA-JAN 176.50 176.5 189.0 175.0 184.54 8.04 136,000
FCCL-FEB 59.90 60.08 60.3 59.49 59.85 -0.05 110,500
FCCL-JAN 59.29 59.29 59.75 58.62 59.22 -0.07 1,388,000
FFC-FEB 606.00 605.0 666.6 605.0 662.4 56.4 28,500
FFC-JAN 600.18 599.0 660.2 596.0 652.0 51.82 1,529,500
FFL-FEB 23.45 23.41 23.45 23.0 23.31 -0.14 154,500
FFL-JAN 23.23 23.34 23.34 22.61 22.94 -0.29 3,315,000
FABL-JAN 99.23 99.47 99.47 90.94 98.98 -0.25 162,000
FLYNG-FEB 55.65 54.79 55.0 53.0 55.0 -0.65 68,500
FLYNG-JAN 54.30 54.5 54.79 50.1 54.58 0.28 130,500
FCEPL-FEB 88.81 88.0 88.0 88.0 88.0 -0.81 3,500
FCEPL-JAN 87.91 87.91 88.45 86.26 87.75 -0.16 825,000
GAL-JAN 539.97 543.61 543.61 536.0 536.0 -3.97 4,500
GHNI-FEB 928.00 925.0 925.0 925.0 925.0 -3.0 500
GHNI-JAN 920.43 918.0 919.9 906.0 914.71 -5.72 60,500
GCIL-FEB 35.43 35.43 35.5 35.0 35.2 -0.23 33,000
GCIL-JAN 35.13 35.21 35.21 34.41 34.83 -0.3 202,000
GHGL-JAN 37.28 37.1 38.0 37.05 37.53 0.25 3,000
GGL-FEB 25.01 25.06 25.24 24.6 24.8 -0.21 1,113,500
GGL-JAN 24.70 24.64 24.94 24.4 24.7 687,000
GATM-JAN 31.65 31.75 33.92 31.55 32.46 0.81 115,500
HBL-JAN 351.40 349.0 350.25 346.25 347.77 -3.63 62,000
HUBC-FEB 243.00 244.0 249.88 243.5 247.49 4.49 254,500
HUBC-JAN 239.73 241.0 247.5 240.0 244.93 5.2 3,134,000
HUBC-MAR 243.05 248.0 248.0 248.0 248.0 4.95 500
HUMNL-FEB 13.25 13.25 13.25 13.1 13.17 -0.08 114,000
HUMNL-JAN 13.07 13.3 13.3 12.29 12.93 -0.14 1,095,500
IMAGE-JAN 27.29 26.9 27.25 26.27 26.45 -0.84 313,000
INIL-JAN 188.53 188.11 189.25 187.35 189.25 0.72 3,500
ISL-FEB 111.74 111.0 113.98 110.57 113.98 2.24 50,000
ISL-JAN 110.76 112.01 112.66 108.02 109.57 -1.19 57,500
ILP-JAN 83.80 83.7 87.9 83.7 87.9 4.1 1,500
KEL-FEB 7.22 7.11 7.25 6.68 6.81 -0.41 1,480,500
KEL-JAN 7.11 7.18 7.18 6.55 6.74 -0.37 28,108,500
KOHC-FEB 117.29 117.0 117.0 115.5 115.5 -1.79 11,000
KOHC-JAN 117.32 115.5 116.0 114.5 114.55 -2.77 17,000
KOSM-FEB 6.94 6.85 6.99 6.6 6.67 -0.27 3,075,000
KOSM-JAN 6.77 6.75 6.83 6.52 6.59 -0.18 3,364,000
KAPCO-JAN 35.14 35.15 35.15 34.8 35.07 -0.07 72,000
LOTCHEM-FEB 33.50 33.48 33.48 32.74 32.77 -0.73 99,000
LOTCHEM-JAN 33.39 33.25 33.4 32.5 32.66 -0.73 946,000
LUCK-FEB 502.00 490.0 499.0 490.0 499.0 -3.0 10,000
LUCK-JAN 496.73 494.0 495.55 486.1 492.61 -4.12 24,500
MLCF-FEB 124.39 123.0 123.32 121.5 121.92 -2.47 68,500
MLCF-JAN 122.63 123.0 123.0 120.42 120.72 -1.91 1,844,000
MARI-FEB 745.97 740.0 742.17 740.0 741.14 -4.83 6,500
MARI-JAN 737.71 736.0 738.9 733.0 734.33 -3.38 69,000
MCB-JAN 417.89 421.51 421.51 421.51 421.51 3.62 500
MEBL-JAN 481.41 482.0 488.0 480.0 485.33 3.92 47,500
MTL-JAN 536.21 534.13 534.13 532.0 532.0 -4.21 13,000
MUGHAL-FEB 100.01 100.0 101.0 100.0 100.95 0.94 8,500
MUGHAL-JAN 101.08 101.99 102.29 98.72 99.49 -1.59 394,500
NBP-FEB 279.40 277.0 277.99 272.0 273.37 -6.03 270,000
NBP-JAN 275.98 276.0 277.0 269.0 271.32 -4.66 3,505,000
NRL-FEB 442.00 448.0 482.5 448.0 469.11 27.11 31,000
NRL-JAN 446.57 446.8 476.72 443.0 461.99 15.42 2,579,000
NETSOL-FEB 130.92 130.52 130.52 130.39 130.39 -0.53 3,500
NETSOL-JAN 129.57 129.66 130.25 128.51 129.12 -0.45 49,000
NCPL-FEB 66.50 67.0 69.89 65.2 67.98 1.48 250,000
NCPL-JAN 65.96 66.17 68.8 64.02 67.62 1.66 3,461,000
NML-FEB 199.50 199.0 199.0 199.0 199.0 -0.5 5,000
NML-JAN 198.26 196.77 197.69 193.32 196.54 -1.72 188,500
NPL-FEB 86.49 86.5 86.5 86.5 86.5 0.01 2,000
NPL-JAN 85.46 86.0 88.0 84.38 87.22 1.76 2,118,500
OCTOPUS-JAN 42.00 41.97 42.44 41.58 41.58 -0.42 10,000
OGDC-FEB 335.90 335.89 335.89 330.0 332.51 -3.39 219,000
OGDC-JAN 333.30 334.3 335.0 326.5 329.2 -4.1 1,005,500
PSO-FEB 503.00 499.0 499.0 493.76 495.69 -7.31 43,000
PSO-JAN 496.19 495.99 495.99 488.0 489.84 -6.35 727,500
PTC-FEB 65.96 65.25 66.03 64.0 64.83 -1.13 441,500
PTC-JAN 65.15 65.15 65.57 63.71 64.09 -1.06 1,831,500
PACE-FEB 16.52 16.3 16.3 15.9 15.95 -0.57 20,500
PACE-JAN 16.20 16.21 16.24 15.65 15.75 -0.45 3,289,500
PAEL-JAN 61.95 62.0 62.1 60.75 60.94 -1.01 1,435,500
PAEL-FEB 63.10 63.88 65.0 61.5 61.58 -1.52 350,000
PIBTL-FEB 22.16 22.32 22.6 21.81 21.96 -0.2 674,500
PIBTL-JAN 21.93 22.0 22.19 21.52 21.66 -0.27 7,760,500
POL-JAN 628.00 647.99 684.91 647.97 669.75 41.75 25,000
PPL-FEB 278.00 278.0 278.0 273.0 274.28 -3.72 104,000
PPL-JAN 276.24 276.49 277.0 270.5 272.63 -3.61 1,285,000
PRL-FEB 38.61 39.2 41.68 39.12 39.85 1.24 10,500
PRL-JAN 38.17 38.21 39.74 38.11 38.82 0.65 9,138,000
PIAHCLA-FEB 27.75 27.5 28.5 27.15 27.54 -0.21 1,152,000
PIAHCLA-JAN 27.36 27.36 27.49 26.84 26.94 -0.42 3,898,500
PIOC-FEBB 331.12 334.9 336.0 326.0 327.82 -3.3 669,000
PIOC-JANB 353.84 356.0 360.0 334.0 336.23 -17.61 633,500
POWER-FEB 20.60 20.49 20.7 20.49 20.7 0.1 100,500
POWER-JAN 20.48 19.97 20.65 19.9 20.45 -0.03 817,500
SAZEW-FEB 1,965.00 1985.0 1985.0 1940.0 1952.13 -12.87 10,000
SAZEW-JAN 1,949.19 1969.0 1969.0 1930.01 1939.94 -9.25 23,500
SNBL-JAN 27.48 27.43 27.55 25.3 27.36 -0.12 30,500
SNGP-JANB 119.63 119.85 119.94 118.3 118.34 -1.29 181,500
SNGP-FEB 120.88 120.1 120.1 119.5 119.7 -1.18 37,500
SSGC-JANB 34.38 34.4 34.47 34.01 34.19 -0.19 626,500
SSGC-FEB 34.80 34.5 34.6 34.5 34.55 -0.25 305,000
SYM-JAN 14.94 14.91 14.95 14.25 14.29 -0.65 602,500
SYM-FEB 15.04 14.5 14.5 14.43 14.5 -0.54 102,000
SYS-JAN 156.04 157.0 157.1 152.5 154.98 -1.06 127,000
SYS-FEB 159.00 159.0 159.0 156.1 156.97 -2.03 82,000
TGL-JAN 228.69 228.0 228.0 228.0 228.0 -0.69 1,500
TELE-JAN 12.18 12.27 12.41 11.88 11.98 -0.2 2,328,000
TELE-FEB 12.25 12.11 12.15 12.1 12.1 -0.15 222,500
THCCL-JAN 74.97 73.23 74.96 70.46 71.42 -3.55 1,170,500
THCCL-FEB 75.76 75.0 75.0 72.0 72.4 -3.36 106,500
TOMCL-JAN 52.88 52.37 52.7 52.1 52.27 -0.61 264,000
SEARL-FEB 127.90 128.14 128.14 125.5 126.49 -1.41 70,500
SEARL-JAN 126.38 126.57 126.9 124.1 125.06 -1.32 913,000
TPLP-JAN 12.49 12.58 12.85 12.3 12.42 -0.07 3,940,000
TPLP-FEB 12.61 12.63 12.63 12.51 12.54 -0.07 15,000
TREET-JAN 34.91 35.17 35.2 34.27 34.59 -0.32 2,381,000
TREET-FEB 35.31 38.82 38.82 34.8 37.06 1.75 139,500
TRG-JAN 75.93 75.99 77.3 75.62 75.86 -0.07 1,115,000
TRG-FEB 76.00 78.0 78.0 76.5 76.95 0.95 34,500
UBL-JAN 486.21 486.2 486.2 477.9 484.5 -1.71 18,000
UNITY-JAN 20.89 21.0 21.15 20.1 20.5 -0.39 700,000
WAVES-JAN 14.98 15.26 16.21 15.15 15.71 0.73 6,178,500
WAVESAPP-JAN 10.28 10.23 10.79 10.23 10.48 0.2 2,408,500
WAVESAPP-FEB 10.36 10.55 10.55 10.55 10.55 0.19 500
WTL-JAN 1.80 1.83 1.83 1.74 1.75 -0.05 5,333,500
WTL-FEB 1.80 1.8 1.8 1.78 1.78 -0.02 1,500
YOUW-JAN 5.68 5.61 5.61 5.59 5.59 -0.09 4,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 14.87 14.86 15.57 14.86 15.1 0.23 5,504,206
Frontier Ceram 75.31 71.11 74.99 70.01 74.06 -1.25 3,793
Ghani Glass Ltd 37.16 37.03 37.6 36.01 37.14 -0.02 522,304
Ghani Value Glass 61.74 61.7 63.89 60.02 62.12 0.38 20,468
GhaniGlobalGlass 10.71 10.91 11.35 10.71 11.14 0.43 2,719,024
Shabbir Tiles 15.81 15.7 16.0 15.6 15.64 -0.17 22,532
Tariq Glass Ind. 227.95 229.0 230.5 224.51 225.87 -2.08 61,162

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 121.05 121.51 122.5 117.4 120.36 -0.69 406,620
Adamjee Life Ass. 38.69 39.0 39.05 35.05 38.99 0.3 18,017
Asia Insurance 18.60 20.0 20.0 17.0 18.6 17
Ask.Gen.Insurance 39.00 39.0 39.5 38.9 38.91 -0.09 60,848
Askari Life Ass 15.03 15.0 15.85 15.0 15.64 0.61 871,056
Atlas Ins. Ltd 81.88 82.84 82.84 80.1 81.25 -0.63 35,143
Century Ins. 58.65 58.91 59.47 58.1 58.37 -0.28 1,400
Cres.Star Ins.XR 7.14 7.27 7.3 6.69 6.78 -0.36 7,073,700
Crescent Star(R) 3.51 2.75 3.65 2.75 3.02 -0.49 35,956,141
East West Insuranc 42.27 46.5 46.5 46.5 42.27 20
EFU General 126.63 128.0 131.5 127.0 130.0 3.37 28,636
EFU Life Assurance 176.57 175.26 181.0 175.26 180.92 4.35 8,819
Habib Ins. 12.56 13.0 13.0 12.6 12.92 0.36 47,733
IGI Holdings 252.75 252.2 254.9 250.21 253.89 1.14 20,635
IGI Life Ins 24.97 23.51 25.6 23.0 24.49 -0.48 30,942
Jubile Life Ins 216.97 225.0 238.67 214.0 236.57 19.6 135,673
Jubilee Gen.Ins 84.46 84.5 85.6 84.0 85.22 0.76 90,463
Pak Gen.Ins. 14.10 14.64 14.64 13.76 14.01 -0.09 2,803
Pak Qatar Family 23.62 23.7 24.05 23.09 23.47 -0.15 1,629,840
Pak Reinsurance 22.36 22.11 22.64 21.9 22.02 -0.34 986,464
PICIC Ins.Ltd. 5.71 5.44 5.79 5.38 5.68 -0.03 107,292
Premier Ins. 10.07 10.1 10.35 9.47 9.55 -0.52 332,672
Reliance Ins. 17.80 17.65 18.0 17.25 17.5 -0.3 3,720
Shaheen Ins. 10.53 10.28 10.7 10.28 10.7 0.17 12,025
TPL Insurance 23.05 23.0 23.49 23.0 23.0 -0.05 102,029
TPL Life Insurance 24.95 26.5 26.99 23.05 23.12 -1.83 1,541
United Insurance 14.55 14.55 14.71 14.51 14.61 0.06 272,533
Universal Ins. 23.93 22.2 24.5 22.2 22.57 -1.36 561

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 12.55 12.97 12.97 11.81 12.03 -0.52 45,117
AKD Securites 40.72 40.5 41.0 40.2 40.68 -0.04 160,257
Apna Microfin. 11.88 12.64 13.0 12.64 12.99 1.11 3,638
Arif Habib Ltd. 115.99 115.5 117.0 115.0 116.05 0.06 42,588
Calcorp Limited 63.68 64.97 64.97 58.55 60.1 -3.58 6,156
Cyan Limited 47.29 47.7 47.95 42.71 46.99 -0.3 31,138
Dawood Equities 23.57 23.99 24.5 22.25 24.11 0.54 51,289
Dawood Law 654.83 666.99 666.99 642.11 651.39 -3.44 1,188
DH Partners Ltd. 33.46 33.75 33.75 33.0 33.22 -0.24 232,730
Engro Holdings 273.61 273.61 278.99 269.25 277.73 4.12 4,333,291
Escorts Bank 22.05 22.3 23.25 20.3 21.81 -0.24 46,886
F. Nat.Equities 17.64 17.66 19.4 17.46 18.84 1.2 23,532,206
F.Credit & Inv 30.50 32.9 32.9 28.1 30.81 0.31 2,796
First Cap.Equit 7.46 7.62 7.84 7.41 7.52 0.06 353,914
First Dawood Prop 6.18 6.16 6.25 6.1 6.15 -0.03 204,914
Imperial Limite 25.58 24.5 26.37 24.5 25.5 -0.08 2,701
Intermarket Sec. 23.03 22.82 23.18 22.5 22.68 -0.35 145,810
Invest Bank 5.23 5.17 5.4 5.17 5.22 -0.01 517,798
Ist.Capital Sec 6.84 6.9 6.95 6.51 6.71 -0.13 1,061,256
Jah.Sidd. Co. 27.38 27.5 27.88 27.0 27.02 -0.36 125,273
JS Global Cap. 180.10 180.0 196.9 165.0 179.95 -0.15 832
JS Investments 43.72 41.66 46.0 41.66 45.29 1.57 2,753
LSE Capital Ltd. 5.60 5.7 5.9 5.47 5.51 -0.09 1,639,097
LSE Fin. Services 23.97 25.42 25.42 23.15 23.87 -0.1 869
LSE Ventures Ltd 6.99 6.99 7.1 6.9 6.94 -0.05 389,551
MCB Inv MGT 234.40 235.0 238.0 230.69 236.8 2.4 1,202
Next Capital 13.43 13.39 13.75 12.95 13.61 0.18 2,304
OLP Financial 48.30 48.5 48.5 47.75 48.0 -0.3 36,100
Pak Stock Exchange 52.34 52.8 53.25 52.15 52.33 -0.01 951,779
Pervez Ahmed Co 3.28 3.3 3.3 3.16 3.18 -0.1 2,125,246
PIA Holding Company 27.27 27.0 27.38 26.75 26.85 -0.42 3,184,906
PIA Holding CompanyB 21,306.00 21013.0 21841.9 21013.0 21310.0 4.0 13
Sec. Inv. Bank 8.99 8.85 9.38 8.7 8.76 -0.23 760
Trust Brokerage 3.65 3.71 3.76 3.6 3.62 -0.03 2,713,024

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 14.31 14.5 14.5 14.0 14.01 -0.3 18,850
Suhail Jute 97.00 100.99 100.99 100.99 97.0 1

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 22.97 23.49 24.5 22.78 24.12 1.15 2,413
Pak Gulf Leasing 15.21 15.73 15.73 15.18 15.64 0.43 5,571

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,254.03 1275.0 1275.0 1235.0 1243.8 -10.23 735
Fateh Industries 172.07 186.0 189.0 156.1 172.07 105
Leather Up Ltd. 45.20 44.51 46.5 43.7 45.96 0.76 12,098
Pak Leather 48.53 48.75 50.5 48.75 50.11 1.58 2,252
Service Global 119.34 120.85 131.27 119.52 131.27 11.93 6,467,604
Service Ind.Ltd 1,793.90 1752.0 1884.0 1752.0 1831.07 37.17 15,030

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 175.20 175.48 175.49 175.48 175.2 75
AL-Khair Gadoon 60.24 60.24 64.0 60.24 60.24 24
Arpak Int. 70.65 70.65 72.0 63.59 63.61 -7.04 8,160
Diamond Ind. 73.19 77.3 77.3 76.0 76.74 3.55 1,581
ECOPACK Ltd 58.32 58.3 58.8 57.0 57.03 -1.29 238,857
Gammon Pak 21.35 21.4 21.89 21.12 21.34 -0.01 13,206
GOC (Pak) Ltd. 102.19 111.0 111.0 104.0 106.32 4.13 236
Mandviwala 65.05 65.47 65.47 63.75 63.83 -1.22 18,310
Olympia Mills 34.92 35.7 35.7 35.7 34.92 5
Pak Services 984.90 1010.0 1040.0 980.0 989.21 4.31 2,137
Pakistan Alumin 124.05 124.93 125.5 123.23 123.99 -0.06 101,234
Shifa Int.Hospital 597.25 597.25 605.99 592.0 599.28 2.03 2,807
Siddiqsons Tin 9.19 9.2 9.45 9.15 9.21 0.02 1,826,264
Tri-Pack Films 157.53 161.2 161.2 150.0 150.56 -6.97 125,839
UDL Int.Ltd. 19.03 19.1 19.79 19.0 19.21 0.18 31,287
United Brands 28.73 28.91 30.0 28.8 29.18 0.45 192,846
United Distributor 133.80 135.0 135.0 132.69 132.98 -0.82 7,867

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 9.24 9.25 9.42 9.0 9.08 -0.16 113,928
AL-Noor Mod 8.30 8.3 8.87 7.9 8.7 0.4 269,267
B.F.Modaraba 27.67 27.67 27.67 26.06 26.94 -0.73 78,047
Elite Cap.Mod 20.81 21.79 22.02 20.06 20.11 -0.7 2,061
Equity Modaraba 11.08 11.48 11.48 11.0 11.04 -0.04 14,485
F.Treet Manuf 18.91 18.91 18.91 18.0 18.01 -0.9 13,250
Habib Modaraba 33.75 34.39 34.39 34.0 34.35 0.6 13,949
I.B.L.Modarab 13.82 15.2 15.2 15.2 15.2 1.38 29,484
OLP Modaraba 22.74 22.26 23.0 22.2 22.81 0.07 55,200
Orient Rental 12.25 12.5 12.5 12.11 12.4 0.15 53,463
Paramount Mod 12.94 12.97 13.34 12.9 13.34 0.4 15,002
Popular Islamic 20.91 21.77 21.77 19.51 20.91 182
Punjab Mod 9.01 8.95 9.25 8.76 8.95 -0.06 91,579
Sindh Modaraba 31.70 31.7 32.49 31.25 32.28 0.58 211,171
Tri-Star 1st Mod. 37.27 38.0 41.0 33.54 41.0 3.73 108,724
Trust Modaraba 17.86 18.1 18.1 16.21 16.61 -1.25 1,229,085
Unicap Modaraba 6.70 6.71 6.89 6.5 6.55 -0.15 294,603
Wasl Mobility Mod 6.70 6.7 6.79 6.6 6.66 -0.04 431,075

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 735.23 739.0 739.0 730.0 732.58 -2.65 856,234
Oil & Gas Dev 332.49 332.55 335.0 325.0 327.85 -4.64 4,976,997
Pak Oilfields 627.00 631.16 684.5 630.26 671.18 44.18 3,613,948
Pak Petroleum 275.15 275.2 276.01 269.25 271.97 -3.18 4,778,757

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 603.25 603.0 633.0 598.02 622.39 19.14 357,708
Burshane LPG 30.52 30.72 31.75 30.72 31.38 0.86 21,191
Hascol Petrol 26.11 25.9 26.12 24.5 24.8 -1.31 42,142,224
HI-Tech Lub. 60.97 61.26 61.3 59.8 60.74 -0.23 456,007
Oilboy Energy 14.65 15.83 15.96 14.0 14.42 -0.23 8,642,242
P.S.O. 494.88 494.05 495.48 487.56 488.47 -6.41 2,111,700
Sui North Gas 119.14 119.7 119.95 117.9 118.05 -1.09 817,345
Sui South Gas 34.23 34.35 34.37 33.91 34.12 -0.11 2,353,774
Wafi Energy Pak 241.39 242.5 253.95 239.39 249.08 7.69 136,682

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 44.78 44.5 45.4 44.0 44.98 0.2 2,379,063
Cherat Packaging 98.83 98.26 99.99 98.0 98.76 -0.07 119,097
Int. Packaging 29.82 30.0 30.2 29.5 29.83 0.01 756,719
MACPAC Films 38.44 39.7 42.28 38.06 41.85 3.41 7,628,870
Merit Packaging 12.89 12.8 12.96 12.6 12.75 -0.14 266,236
Packages Ltd. 849.62 841.01 849.97 840.0 841.64 -7.98 7,684
Pak Paper Prod 143.00 144.0 145.99 142.02 144.21 1.21 5,939
Roshan Packages 18.90 18.8 18.99 18.6 18.71 -0.19 54,371
Security Paper 196.76 195.1 216.44 195.0 210.16 13.4 879,976
SPEL Limited 57.49 58.0 58.35 56.9 57.1 -0.39 490,181

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,195.95 1198.5 1200.0 1166.0 1189.7 -6.25 4,324
AGP Limited 222.99 228.0 228.0 216.0 217.45 -5.54 412,509
BF Biosciences 160.89 161.0 161.99 157.5 159.99 -0.9 802,970
Citi Pharma Ltd 90.56 90.6 91.31 89.0 89.81 -0.75 1,943,148
Ferozsons (Lab) 433.02 433.02 438.0 420.0 436.15 3.13 48,019
GlaxoSmithKline 429.92 435.0 435.0 422.0 432.61 2.69 139,487
Haleon Pakistan 960.01 973.0 973.0 948.62 949.96 -10.05 37,813
Highnoon (Lab) 1,053.52 1051.01 1055.0 1027.5 1030.83 -22.69 38,659
Hoechst Pak Ltd 4,368.02 4325.1 4500.0 4300.0 4442.86 74.84 1,275
IBL HealthCare 61.18 61.75 62.0 60.0 60.75 -0.43 221,536
Liven Pharma 49.95 50.04 50.04 49.0 49.34 -0.61 92,840
Macter Int. Ltd 334.30 337.1 338.0 333.0 333.91 -0.39 19,366
Otsuka Pak 370.11 370.0 377.0 370.0 374.31 4.2 18,247
The Searle Company 125.98 126.0 126.58 124.1 124.97 -1.01 1,910,421

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.19 11.27 11.37 11.02 11.25 0.06 313,719
Engro Powergen 31.58 31.5 31.99 31.45 31.71 0.13 97,325
Hub Power Co. 239.40 240.0 247.0 239.5 244.21 4.81 20,584,154
K-Electric Ltd. 7.10 7.1 7.18 6.56 6.74 -0.36 141,541,308
Kohinoor Energy 17.30 17.39 17.5 17.12 17.49 0.19 41,915
Kohinoor Power 62.16 67.09 68.38 63.5 67.99 5.83 881,715
Kot Addu Power 35.17 35.14 35.25 34.6 34.98 -0.19 925,046
Lalpir Power 24.04 24.0 24.59 23.8 24.5 0.46 477,041
Nishat ChunPower 65.66 66.0 68.68 64.05 67.5 1.84 8,035,925
Nishat Power 85.24 85.74 87.62 84.01 86.97 1.73 4,155,972
Pakgen Power 59.36 60.37 61.0 58.51 59.85 0.49 65,690
S.G.Power 27.87 28.0 29.6 27.26 27.91 0.04 2,162,054
Saif Power Ltd 11.31 11.35 11.45 11.3 11.32 0.01 478,258
Sitara Energy 30.90 31.88 31.88 29.27 30.15 -0.75 19,635
Tri-Star Power 14.14 14.67 14.67 13.15 13.98 -0.16 12,122

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 41.22 41.94 41.94 40.41 40.9 -0.32 34,678
Hussain Industries 30.79 31.89 31.89 31.8 30.79 101
Javedan Corp(Pr) 32.05 35.26 35.26 35.26 32.05 21
Javedan Corp. 140.40 141.2 146.99 140.01 141.24 0.84 10,806,604
Pace (Pak) Ltd. 16.14 16.19 16.19 15.6 15.69 -0.45 8,369,893
TPL Properties 12.43 12.37 12.8 12.25 12.47 0.04 15,201,649

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 37.99 38.15 38.19 37.87 37.98 -0.01 321,071
Globe Residency 19.89 19.89 20.1 19.75 19.89 129,007
Image Reit 9.37 9.37 9.53 9.35 9.37 441,540
TPL REIT Fund I 11.50 11.5 11.65 11.21 11.55 0.05 42,878

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 884.63 893.05 949.0 870.56 881.67 -2.96 3,342,016
Cnergyico PK 7.99 8.04 8.2 7.8 7.96 -0.03 53,384,296
National Refinery 444.62 444.99 475.99 440.15 460.39 15.77 6,731,062
Pak Refinery 38.05 38.3 39.7 37.9 38.68 0.63 23,709,383

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 10.65 10.99 11.14 10.21 10.62 -0.03 1,171,288
Adam SugarXD 81.00 75.02 84.48 75.02 82.95 1.95 804
Al-Abbas SugarXD 1,018.79 1020.0 1050.0 1020.0 1029.8 11.01 297
AL-Noor SugarXD 127.66 125.0 130.0 125.0 126.93 -0.73 950
Ansari Sugar 14.59 14.89 14.89 14.5 14.5 -0.09 10,967
Baba FaridXD 280.79 290.0 290.0 284.0 289.43 8.64 111
Chashma Sugar 62.09 60.11 62.88 60.0 62.09 502
Dewan Sugar 7.45 7.66 7.8 7.21 7.31 -0.14 127,165
Faran Sugar Mills 54.06 54.77 54.95 53.5 54.72 0.66 10,290
Habib Rice Prod 24.38 25.0 25.0 23.55 24.25 -0.13 36,327
Habib SugarXD 75.00 76.48 76.49 74.01 74.72 -0.28 13,611
Haseeb Waqas Sugar 22.44 22.8 23.5 22.0 22.15 -0.29 16,348
J.D.W.SugarXD 902.31 939.99 939.99 882.22 900.0 -2.31 1,289
Jauharabad Sug 77.70 79.48 80.35 76.6 80.31 2.61 3,062
Khairpur Sugar 169.02 176.5 183.95 162.05 165.74 -3.28 1,024
Mehran SugarXD 79.24 79.5 79.98 77.46 78.18 -1.06 35,723
Mirpurkhas Sugar 38.25 38.15 38.75 37.7 37.97 -0.28 35,459
Noon SugarXD 109.16 112.39 112.8 105.5 106.94 -2.22 5,582
Sakrand Sugar 28.56 28.56 29.5 26.15 27.94 -0.62 339,625
Sanghar Sugar 84.06 85.49 88.0 80.5 84.0 -0.06 5,938
Shahmurad SugarXD 420.86 424.5 429.98 401.01 415.13 -5.73 154
Shahtaj SugarXD 213.85 201.01 234.94 192.47 213.85 128
Shakarganj Limited 152.62 150.05 154.7 145.0 152.97 0.35 4,005
Sindh AbadgarXD 235.35 236.0 248.5 236.0 236.14 0.79 625
Tandlianwala Sugar 221.09 212.0 218.65 212.0 221.09 102
Tariq Corp Ltd. 19.00 19.3 19.35 18.5 18.87 -0.13 120,972
Tariq Corp(Pref) 9.23 9.1 9.1 9.1 9.1 -0.13 2,000
Thal Ind.Corp.XD 690.85 709.98 719.98 630.0 709.58 18.73 503

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 114.26 114.26 114.69 111.86 112.2 -2.06 15,133
Ibrahim Fibres 260.00 255.1 260.9 251.0 257.99 -2.01 1,140
Image Pakistan 27.02 26.8 27.2 26.12 26.44 -0.58 1,664,275
Pak Synthetics 77.67 81.4 81.4 81.4 77.67 78
Rupali Polyester 32.00 31.22 33.99 31.01 32.0 479

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 186.83 187.5 191.9 186.05 187.11 0.28 3,801,422
Avanceon Ltd 42.54 42.9 42.9 42.2 42.35 -0.19 600,408
Hum Network 13.03 13.13 13.19 12.82 12.91 -0.12 4,319,415
Media Times Ltd 7.65 7.85 7.85 7.48 7.56 -0.09 3,274,603
Netsol Tech. 129.48 130.49 130.49 128.12 128.88 -0.6 214,925
Octopus Digital 41.80 41.75 42.01 41.4 41.51 -0.29 234,585
P.T.C.L. 65.01 65.02 65.37 63.51 63.89 -1.12 3,522,703
Pak Datacom 158.12 161.0 163.0 143.52 155.94 -2.18 10,516
Supernet Technologie 1,326.09 1327.1 1339.98 1326.0 1339.19 13.1 113
Symmetry Group Ltd 14.82 14.94 14.95 14.18 14.24 -0.58 4,166,925
Systems Limited 156.03 156.03 157.39 154.0 154.79 -1.24 1,593,203
Telecard Limited 12.13 12.13 12.36 11.8 11.91 -0.22 9,981,969
TPL Corp Ltd 9.92 9.95 10.05 9.5 9.58 -0.34 2,659,419
TPL Trakker Ltd 13.45 13.5 14.8 12.91 13.06 -0.39 2,528,429
TRG Pak Ltd 75.55 76.25 77.1 75.2 75.59 0.04 2,801,791
WorldCall Telecom 1.79 1.79 1.81 1.74 1.75 -0.04 15,904,886
Zarea Limited 69.23 69.23 73.65 66.15 72.3 3.07 5,048,060

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 84.44 78.09 89.99 78.08 84.44 15
AN Textile Mill 32.05 32.0 32.0 31.99 32.05 280
Artistic Denim 62.59 62.8 62.8 60.3 61.07 -1.52 84,617
Aruj Industries 11.49 11.76 11.99 11.3 11.56 0.07 5,221
Azgard Nine 11.97 12.1 12.1 11.8 11.83 -0.14 360,113
Bhanero Tex. 927.38 927.38 960.0 910.0 910.0 -17.38 461
Blessed Tex. 314.77 337.97 346.25 337.97 346.25 31.48 3,591
Chenab Limited 12.17 12.13 12.5 11.91 12.06 -0.11 193,340
Chenab Ltd.(Pre 3.71 3.6 3.79 3.5 3.56 -0.15 367,843
Crescent Tex. 24.19 24.19 24.49 24.0 24.14 -0.05 55,975
Faisal Spinning 301.63 299.98 325.0 299.98 316.43 14.8 5,235
Fazal Cloth 255.92 259.71 259.71 245.0 251.0 -4.92 3,920
Feroze 1888 60.09 61.0 61.99 58.0 60.14 0.05 24,913
Ghazi Fabrics 22.72 22.7 23.95 21.05 22.74 0.02 43,226
Gul Ahmed 31.88 31.88 33.43 31.74 32.39 0.51 2,737,126
Hafiz Limited 505.00 494.89 510.0 465.0 505.0 14
Hala Enterprise 21.93 22.0 22.79 21.89 21.89 -0.04 3,905
Int.Knitwear 94.90 92.99 95.9 90.0 90.01 -4.89 50,503
Interloop Ltd. 83.41 83.04 84.98 82.5 83.36 -0.05 231,502
Jubilee Spinning 24.50 25.5 25.5 24.05 24.5 742
Khyber Textile 1,741.80 1741.8 1819.0 1675.02 1703.77 -38.03 21
Kohinoor Ind. 61.13 67.24 67.24 61.3 67.24 6.11 679,128
Kohinoor Mills 13.63 13.8 13.9 13.51 13.6 -0.03 59,007
Kohinoor Textile 64.99 65.0 65.49 64.0 64.03 -0.96 201,368
Masood Textile 60.54 63.97 63.97 56.55 61.5 0.96 5,253
Mehmood Tex. 292.00 305.95 305.95 295.5 296.19 4.19 1,026
Nishat (Chun.) 56.89 57.15 59.5 55.9 56.3 -0.59 3,487,545
Nishat Mills Ltd 196.96 198.3 198.3 192.98 195.99 -0.97 1,511,853
Paramount Sp 6.10 6.35 6.35 6.35 6.1 83
Quetta Textile 17.81 17.81 18.9 17.81 18.7 0.89 1,119
Redco Textile 33.22 33.22 33.22 29.9 29.9 -3.32 153,517
Reliance Weaving 183.91 171.02 185.0 171.02 183.91 21
Sapphire Fiber 1,219.51 1200.01 1220.0 1192.0 1200.0 -19.51 414
Sapphire Tex. 1,359.98 1359.99 1369.99 1345.01 1359.98 10
Stylers Int.Ltd. 46.34 46.65 47.99 46.65 46.34 2
Suraj Cotton Mills 121.30 121.01 121.99 119.01 121.02 -0.28 2,759
Towellers Limited 168.00 170.0 170.0 165.01 169.5 1.5 7,247
ZahidJee Tex. 60.42 60.99 61.7 60.0 60.12 -0.3 4,056

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 40.51 44.0 44.56 43.7 44.56 4.05 37,783
Amtex Limited 4.66 4.7 4.96 4.62 4.67 0.01 1,987,831
Arctic Textile 30.29 29.11 30.5 29.11 30.5 0.21 531
Asim Textile 19.78 19.5 20.3 19.35 19.5 -0.28 3,503
Colony Tex.Mills Ltd 7.75 7.8 8.15 7.7 7.73 -0.02 341,299
Crescent Cotton 50.00 0 0 0 50.0 10
D.M. Corporation Ltd 244.52 244.51 244.52 230.0 242.49 -2.03 121
D.S. Ind. Ltd. 10.66 10.6 10.78 10.48 10.59 -0.07 455,934
Dewan Farooque Sp. 6.32 6.8 6.9 5.85 5.93 -0.39 4,973,741
Dewan Textile 7.64 7.84 7.84 7.0 7.35 -0.29 15,738
Din Textile 66.08 63.05 68.98 62.05 67.92 1.84 1,470
Elahi Cotton 211.07 213.99 216.99 210.0 211.07 4
Ellcot Spinning 116.71 108.6 108.6 108.6 116.71 202
Gadoon Textile 349.42 350.0 356.0 347.01 349.61 0.19 15,073
Gulistan Sp. 8.30 8.55 8.55 8.21 8.21 -0.09 4,599
Gulshan Sp. 5.10 5.2 5.2 4.7 5.1 129
Hira Textile 4.65 4.75 4.8 4.58 4.61 -0.04 107,888
Ideal Spinning 26.22 26.8 26.8 24.15 26.03 -0.19 1,647
Idrees Textile 30.00 30.25 30.25 27.01 27.31 -2.69 17,840
Indus Dyeing 164.04 167.46 167.46 160.05 163.88 -0.16 38,246
J.A.Textile 22.99 23.27 23.27 21.71 22.55 -0.44 4,874
J.K.Spinning 164.99 168.0 168.0 162.11 163.0 -1.99 821
Janana D Mal 162.50 163.4 163.5 163.4 162.5 131
Khalid Siraj 13.47 13.47 13.89 12.3 12.92 -0.55 51,654
Kohat Textile 57.80 58.0 58.48 57.0 57.52 -0.28 13,863
Kohinoor Spining 6.71 6.76 6.85 6.53 6.56 -0.15 2,534,067
Maqbool Textile 29.40 29.35 29.35 29.0 29.4 400
Nazir Cotton Mills 15.99 17.4 17.4 16.99 17.39 1.4 504
Quantum Data 46.20 46.9 47.8 44.0 44.68 -1.52 698,107
Ruby Textile 13.00 13.09 13.98 12.1 13.05 0.05 29,341
Saif Textile 45.98 46.9 46.9 44.01 44.53 -1.45 16,931
Sally Textile 13.40 13.0 13.24 12.23 12.88 -0.52 8,061
Sana Ind. 38.16 36.02 36.02 34.5 34.99 -3.17 50,515
Saritow Spinning 30.69 30.5 33.0 30.5 30.69 229
Service Ind Tex 38.57 39.1 41.3 39.01 39.08 0.51 35,483
Shadab Textile 53.35 53.49 53.79 52.55 53.38 0.03 3,845
Shadman Cotton 54.87 56.99 56.99 53.22 54.87 46
Shahzad Tex. 52.36 52.52 52.52 52.52 52.36 96
Sunrays Textile 141.91 140.05 144.78 139.1 139.24 -2.67 287
Tata Textile 179.96 183.79 188.4 177.0 182.35 2.39 1,650,266
Zuma Resources Ltd. 97.51 100.8 103.9 93.01 98.22 0.71 501,948

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 19.85 20.5 21.0 19.65 20.93 1.08 2,704
ICC Industries 12.94 12.55 13.19 12.55 12.94 7,766
Prosperity Weaving 47.45 52.2 52.2 49.5 47.45 101
Shahtaj Textile 105.94 106.0 109.0 105.01 106.0 0.06 666
Yousuf Weaving 5.63 5.72 5.72 5.51 5.54 -0.09 503,671
Zephyr Textile 14.86 14.95 14.95 14.72 14.72 -0.14 2,042

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 366.98 366.09 375.0 366.09 370.0 3.02 7,029
Pak Tobacco 1,626.78 1642.0 1669.0 1615.0 1650.77 23.99 30,739

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 72.39 73.5 73.74 67.0 68.11 -4.28 221,965
Cordoba Logist 16.32 17.1 17.9 15.7 16.23 -0.09 38,236
P.N.S.C 629.88 629.88 634.0 621.01 625.67 -4.21 18,639
Pak Int.Bulk 21.84 21.9 22.2 21.5 21.6 -0.24 22,060,262
Pak.Int.Container 40.57 41.39 41.45 40.4 40.6 0.03 206,515
Secure Logistics -Tr 21.04 21.3 21.3 20.82 21.02 -0.02 1,631,844

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 174.61 175.0 189.0 175.0 182.29 7.68 11,822
S.S.Oil 420.92 424.0 424.0 416.05 423.0 2.08 5,524

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 67.41 67.88 67.88 67.25 67.75 0.34 729

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
FCCL-CJAN 59.52 59.53 59.57 59.19 59.24 -0.28 9500
BOP-CJAN 41.5 0 0 0 41.41 2500
PPL-CJAN 276.37 275.6 275.6 275.45 275.45 -0.92 1500
HUBC-CJAN 238.41 0 0 0 244.71 1000

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Ltd.XB 61.09 60.11 60.11 59.02 60.0 -1.09 21,000