PSX Webinar: Single Stock Cash Settled Futures (CSF)Register Now

  1. Home
  2. Market Summary

Market Summary

2025-11-01 23:55:01

Exchange

Status: Closed

Volume: 952,860,509

Value: 42,267,710,672

Trades: 408,847
Symbol

Advanced: 372

Declined: 77

Unchanged: 37

Total: 486

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 377.08 377.08 385.0 377.08 381.39 4.31 24,329
Atlas Honda Ltd 1,433.35 1445.0 1475.9 1435.0 1454.71 21.36 21,367
Dewan Motors 26.54 26.95 27.01 26.11 26.2 -0.34 2,524,719
Ghandhara Automobile 545.55 556.0 564.0 550.0 554.36 8.81 553,550
Ghandhara Ind.XD 804.42 815.0 824.0 812.0 816.45 12.03 390,966
Hinopak Motor 498.15 490.0 508.0 490.0 505.85 7.7 4,604
Honda Atlas Cars 283.73 285.0 289.0 285.0 287.29 3.56 201,037
Indus Motor Co. 2,079.78 2081.0 2090.0 2068.0 2079.2 -0.58 22,786
Millat TractorsXD 489.99 490.5 503.5 490.5 500.7 10.71 71,224
Sazgar EngineeringXD 1,792.07 1801.0 1875.0 1801.0 1846.24 54.17 133,581

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 141.35 142.5 150.0 141.51 147.41 6.06 78,368
Atlas Battery 224.24 224.05 229.0 224.05 225.81 1.57 22,856
Bal.Wheels 180.44 182.0 184.0 180.61 182.23 1.79 5,923
Bela Automotive 111.15 114.5 114.5 110.0 113.23 2.08 330
Dewan Auto Engg 22.43 21.17 23.6 21.17 23.17 0.74 13,184
Exide (PAK) 604.69 607.99 607.99 600.01 605.14 0.45 3,013
Ghandhara Tyre 35.95 36.8 36.98 36.01 36.77 0.82 129,871
Loads Limited 17.04 17.6 18.45 17.4 18.3 1.26 8,239,376
Panther Tyres Ltd.XD 51.41 51.62 52.77 50.7 51.91 0.5 483,262
Thal LimitedXD 542.45 530.0 568.0 530.0 547.68 5.23 16,760
Treet Battery Ltd. 11.69 11.85 12.1 11.6 11.76 0.07 2,922,926

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 55.58 55.59 58.99 54.5 55.81 0.23 76,625
Fast Cables Ltd.XDXB 23.20 23.64 23.64 23.2 23.32 0.12 818,031
Pak Elektron 48.57 49.51 53.43 49.51 53.08 4.51 39,587,850
Pakistan Cables- 189.00 189.5 200.0 188.0 189.92 0.92 28,113
Siemens Pak. 1,555.28 1609.99 1619.0 1580.35 1581.89 26.61 44
Waves Corp Ltd. 13.43 13.9 14.75 13.65 14.68 1.25 40,614,705
Waves Home App 10.04 10.07 10.33 10.07 10.23 0.19 6,380,355

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 281.91 284.65 291.0 281.01 286.91 5.0 213,400
Bestway CementXD 569.20 568.88 583.89 568.88 574.25 5.05 15,263
Cherat Cement 328.24 331.0 339.9 330.0 332.68 4.44 76,772
D.G.K.CementXD 216.42 218.01 223.0 217.51 221.68 5.26 1,623,907
Dadabhoy Cement 6.64 6.97 6.99 6.6 6.73 0.09 41,000
Dandot Cement 17.20 17.25 18.6 17.25 18.11 0.91 329,009
Dewan Cement 12.48 12.55 13.09 12.55 12.82 0.34 3,119,965
Fauji Cement 50.00 51.0 53.15 51.0 52.89 2.89 8,863,005
Fecto CementXD 115.57 118.0 127.13 115.7 127.13 11.56 1,620,460
Flying Cement 55.78 57.84 59.43 51.5 54.77 -1.01 3,765,080
Gharibwal Cement 53.47 53.95 58.0 53.95 57.32 3.85 1,018,103
Kohat Cement 94.14 95.0 97.0 94.11 96.0 1.86 700,417
Lucky Cement 445.93 450.0 462.0 450.0 459.87 13.94 754,891
Maple Leaf 92.15 93.2 96.5 93.01 95.89 3.74 3,258,567
Pioneer CementXD 209.97 211.01 219.9 211.01 218.82 8.85 507,778
Power Cem(Pref) 27.99 27.5 30.0 27.5 28.75 0.76 1,286
Power Cement 17.94 18.1 19.0 17.82 18.55 0.61 3,649,781
Safe Mix Con.LtdXD 40.55 41.49 42.49 40.2 41.61 1.06 33,301
Thatta Cement 88.55 90.1 93.97 88.5 91.24 2.69 6,841,629

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 430.86 430.0 443.98 430.0 439.73 8.87 4,191
Bawany Air Prod 39.15 39.5 41.5 39.5 40.18 1.03 58,347
Berger PaintsXD 96.41 97.3 101.69 97.3 100.29 3.88 68,838
Biafo IndustriesXD 160.71 163.99 168.0 160.0 167.09 6.38 18,513
Buxly Paints 155.31 158.9 161.99 153.04 156.74 1.43 7,394
Data Agro 101.17 103.0 103.0 92.0 95.59 -5.58 9,155
Descon OxychemXD 31.85 32.0 32.59 32.0 32.49 0.64 119,899
Dynea Pakistan 268.79 270.0 270.0 265.51 267.41 -1.38 10,056
Engro Poly (Pref) 12.06 12.0 12.0 12.0 12.06 924
Engro Polymer 27.30 27.5 27.75 27.01 27.47 0.17 679,877
Ghani Chemical 31.05 31.25 32.38 31.25 32.14 1.09 1,602,967
Ghani Chemworld 18.43 18.9 19.15 18.13 18.84 0.41 1,810,631
Ghani Glo Hol 24.05 24.21 25.3 23.9 24.78 0.73 4,804,801
Ittehad ChemicalsXD 130.70 136.0 140.0 132.22 138.98 8.28 184,165
Leiner Pak Gelat 92.06 92.06 96.0 92.06 94.18 2.12 3,573
Lotte Chemical 25.65 25.65 27.1 25.65 26.56 0.91 1,125,456
Lucky Core Ind. 299.34 302.0 304.89 299.9 303.02 3.68 114,979
Nimir Ind.ChemXD 200.05 208.95 208.95 200.1 202.44 2.39 13,143
Nimir Resins 32.94 33.49 35.0 32.56 34.76 1.82 385,429
Pak Oxygen Ltd. 279.11 285.0 290.0 280.0 285.8 6.69 32,766
Pak.P.V.C. 15.13 14.1 16.1 14.1 15.88 0.75 1,849
Sardar ChemicalXD 82.13 86.0 86.0 74.25 77.32 -4.81 88,738
Sitara ChemicalXD 842.29 853.66 886.0 850.0 884.31 42.02 4,871
Sitara Peroxide 18.01 18.4 18.5 18.06 18.17 0.16 2,376
Wah-NobleXD 350.00 350.0 362.99 350.0 360.46 10.46 11,808

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 17.44 17.03 18.5 17.03 18.23 0.79 64,622
HBL Invest Fund 6.22 6.3 6.44 6.27 6.41 0.19 180,800
Tri-Star Mutual 14.81 15.49 15.49 15.28 15.28 0.47 3,475

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank LtdXD 178.96 182.0 186.0 179.2 184.85 5.89 139,448
Askari Bank 93.67 95.01 99.0 94.0 97.92 4.25 3,241,365
B.O.Punjab 33.50 34.11 35.4 33.25 34.77 1.27 78,458,333
Bank Al-Falah 102.69 104.5 111.9 104.5 111.22 8.53 2,629,762
Bank AL-HabibXD 182.34 182.34 199.8 182.25 194.75 12.41 871,485
Bank Makramah 6.28 6.27 6.42 6.2 6.25 -0.03 38,383,389
Bank Of Khyber 33.58 35.0 36.3 31.05 33.64 0.06 20,025
Bankislami Pak 30.88 31.49 31.58 31.02 31.29 0.41 1,385,814
Faysal Bank 83.55 84.95 88.3 84.2 87.65 4.1 1,251,219
Habib BankXD 288.93 292.99 308.0 288.0 303.83 14.9 4,804,883
Habib Metropolitan 120.93 122.8 127.0 111.51 119.11 -1.82 215,068
JS Bank Ltd 19.99 19.03 21.99 19.03 20.25 0.26 1,216,018
MCB Bank LtdXD 353.17 353.1 368.0 353.1 363.67 10.5 885,939
Meezan Bank Ltd 425.71 429.99 466.48 429.0 454.47 28.76 1,455,911
National BankXD 212.07 217.9 224.77 215.0 221.84 9.77 13,992,406
Samba Bank 12.69 12.83 13.24 12.78 13.01 0.32 639,573
Soneri Bank Ltd 25.00 25.25 26.46 25.0 26.2 1.2 1,310,378
St.Chart.Bank 63.96 64.75 64.75 63.0 63.83 -0.13 105,922
United BankXD 360.94 363.0 392.22 363.0 384.87 23.93 1,989,479

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.91 8.0 8.24 7.92 7.98 0.07 2,551,289
Aisha Steel Mill 12.43 12.5 12.98 12.5 12.88 0.45 1,722,694
Aisha Steel(CPS) 155.01 158.0 158.0 152.0 152.0 -3.01 1,017
Aisha StelCoP/S 22.00 22.0 22.0 22.0 22.0 55
Amreli Steels 21.34 21.6 22.5 21.12 22.26 0.92 1,850,311
Beco Steel Ltd 58.03 63.83 63.83 63.83 63.83 5.8 2,318,063
Bolan Casting 87.15 88.0 89.99 87.21 89.19 2.04 23,358
Crescent SteelXD 99.98 101.21 102.8 100.56 101.58 1.6 327,005
Dadex Eternit 59.01 60.98 61.91 58.5 59.23 0.22 3,935
Dost Steels Ltd. 8.89 8.9 8.99 8.27 8.55 -0.34 1,184,590
Int. Ind.Ltd. 190.35 190.5 199.98 190.5 194.08 3.73 489,287
Inter.Steel Ltd 98.07 101.0 101.97 99.0 100.64 2.57 201,626
Ittefaq Iron Ind 8.96 8.98 9.6 8.98 9.2 0.24 203,959
K.S.B.Pumps 202.35 204.9 206.99 202.07 203.55 1.2 7,815
Metro Steel 12.87 13.4 13.88 12.87 13.64 0.77 8,978
Mughal Iron 87.21 88.11 90.1 87.0 88.69 1.48 2,245,766
Mughal Iron(C) 47.38 47.5 47.5 46.5 46.5 -0.88 3,069
Pak Engineering 450.00 431.0 471.0 431.0 465.9 15.9 140

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.65 17.95 18.09 17.95 17.98 0.33 4,500
HBL Total Treasury 106.10 106.1 106.1 106.1 106.1 33,000
JS Global Banking 41.11 43.99 43.99 39.05 42.65 1.54 18,500
JS Momentum 11.89 12.03 12.2 12.0 12.02 0.13 622,000
Mahaana Islamic 16.09 16.39 16.77 16.23 16.6 0.51 365,000
Meezan Pakistan 19.33 19.44 19.8 19.44 19.68 0.35 407,000
NBP Pakistan G ETF 28.29 28.71 28.84 28.7 28.84 0.55 6,500
NIT Pakistan 32.71 33.99 33.99 33.98 33.98 1.27 4,500
UBLPakistanETF 35.80 36.55 39.02 36.55 38.62 2.82 62,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 69.94 71.9 71.9 69.0 70.0 0.06 286,712
Arif Habib CorpXD 16.13 16.25 16.45 16.21 16.27 0.14 3,121,894
Engro FertertXD 203.57 206.0 210.0 205.97 207.45 3.88 692,965
Fatima Fert 128.74 132.0 133.5 130.11 132.59 3.85 1,827,385
Fauji Fert 476.71 480.1 491.0 477.01 488.86 12.15 3,301,015

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 15.05 15.69 15.69 15.1 15.22 0.17 319,544
At-Tahur Ltd. 38.17 38.14 39.29 38.14 38.84 0.67 2,021,996
Barkat Frisian Agro 37.82 39.0 39.4 38.0 38.54 0.72 1,455,589
Big Bird Foods Ltd. 48.22 48.9 49.0 48.4 48.78 0.56 313,777
Bunnys Limited 129.61 131.0 140.0 131.0 132.8 3.19 2,237,845
Clover Pakistan 38.85 38.75 39.85 38.75 39.46 0.61 117,086
Colgate Palm 1,276.56 1276.6 1290.0 1273.0 1282.09 5.53 10,214
Fauji Foods Ltd 18.20 18.6 18.72 18.36 18.6 0.4 8,120,419
Frieslandcampina 88.07 88.4 91.94 87.12 90.23 2.16 2,340,033
Gillette Pak 489.89 499.98 499.99 487.5 491.22 1.33 3,006
Ismail Ind. 1,947.61 1999.9 1999.99 1951.0 1964.39 16.78 71
Matco Foods Ltd 41.64 41.94 42.5 41.57 42.3 0.66 65,013
MithchellsFruit 202.84 202.84 209.9 195.01 202.18 -0.66 38,815
Murree BreweryXD 1,070.67 1070.0 1080.0 1052.6 1075.5 4.83 4,871
National FoodsXD 355.85 357.01 379.0 355.85 365.75 9.9 279,173
Nestle PakistanXD 7,925.51 8124.99 8150.0 8002.0 8076.29 150.78 182
Quice Food 9.37 9.59 9.8 9.0 9.43 0.06 2,144,798
Rafhan Maize 9,503.57 9699.0 9699.0 9420.0 9665.25 161.68 164
Shezan Inter.XD 291.69 288.0 294.74 262.8 289.21 -2.48 35,204
Shield Corp. 376.28 373.01 373.01 365.0 373.0 -3.28 1,785
The Organic MeatXB 56.05 57.0 60.12 56.0 58.65 2.6 4,713,467
Treet Corp 30.93 31.65 33.68 31.11 33.3 2.37 23,874,030
Unilever Foods 28,633.75 28797.0 29999.0 28797.0 28950.05 316.3 78
Unity Foods Ltd 21.29 21.71 22.7 21.57 22.45 1.16 5,489,645
ZIL Limited 410.89 410.78 425.0 376.02 407.94 -2.95 1,012

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-OCTB 78.24 79.0 81.0 79.0 80.42 2.18 165,000
AICL-NOV 80.50 81.0 82.5 80.89 82.1 1.6 152,000
AGHA-NOV 7.96 8.1 8.22 8.01 8.05 0.09 3,970,000
AGHA-OCT 7.81 8.09 8.09 7.9 7.94 0.13 5,326,500
AGP-NOV 196.00 195.5 196.0 195.0 196.0 5,000
AGP-OCTB 194.00 193.0 193.75 193.0 193.75 -0.25 19,000
AGL-NOV 70.76 71.53 72.5 70.3 70.98 0.22 2,510,000
AGL-OCT 69.81 69.0 71.5 67.5 69.22 -0.59 2,550,000
AIRLINK-NOVC 175.86 178.6 184.2 178.0 179.97 4.11 1,761,500
ASL-NOV 12.62 12.95 13.22 12.66 13.0 0.38 982,000
ASL-OCT 12.47 12.79 12.94 12.56 12.85 0.38 1,279,500
AKBL-OCTB 93.47 95.0 99.98 94.8 98.33 4.86 6,970,000
AKBL-NOVB 93.55 95.52 98.99 95.52 98.01 4.46 7,203,000
AKBL-NOV 93.96 94.0 99.0 94.0 98.38 4.42 375,500
PREMA-NOV 38.54 38.6 39.99 38.6 39.36 0.82 1,370,500
PREMA-OCT 38.10 37.44 39.19 37.34 38.82 0.72 1,855,500
ATRL-NOVB 608.37 615.0 623.75 612.01 617.04 8.67 397,000
ATRL-OCTB 600.74 609.9 616.0 604.99 608.44 7.7 546,000
AVN-NOV 45.30 45.55 46.5 44.52 45.15 -0.15 641,500
AVN-OCT 44.88 44.88 45.94 43.51 44.39 -0.49 813,000
BOP-NOV 33.99 34.79 35.74 33.6 35.12 1.13 63,005,500
BOP-OCTB 33.48 34.1 35.4 33.21 34.59 1.11 41,899,500
BAFL-NOV 105.00 107.0 108.0 105.0 108.0 3.0 3,500
BAFL-NOVB 104.30 107.0 108.0 106.95 106.95 2.65 410,000
BAFL-OCTB 103.00 108.0 110.5 107.01 110.5 7.5 436,000
BAHL-NOVB 184.56 0 0 0 196.88 250,000
BML-NOV 6.38 6.45 6.5 6.29 6.33 -0.05 10,211,500
BML-OCT 6.24 6.37 6.39 6.16 6.22 -0.02 9,430,000
BIPL-NOV 31.23 31.5 32.0 31.06 31.69 0.46 704,500
BIPL-OCTB 31.15 31.0 31.4 30.7 31.17 0.02 1,519,500
CHCC-OCTB 334.00 336.0 336.0 330.0 331.0 -3.0 29,500
CHCC-NOVB 321.02 330.0 339.25 330.0 339.25 18.23 9,500
CPHL-OCTB 82.43 83.7 84.61 83.0 83.5 1.07 2,277,000
CPHL-NOVB 83.99 84.75 85.75 84.02 84.75 0.76 2,358,000
CNERGY-OCT 7.40 7.5 7.78 7.45 7.62 0.22 13,559,000
CNERGY-NOV 7.51 7.65 7.9 7.55 7.74 0.23 17,950,000
CNERGY-DEC 7.80 8.0 8.0 7.95 7.95 0.15 20,000
CSAP-OCTB 101.00 101.97 101.97 100.01 101.4 0.4 7,000
CSAP-NOVB 100.00 102.5 103.66 102.0 102.0 2.0 12,000
DGKC-NOVB 218.36 222.0 225.2 220.2 224.3 5.94 1,872,000
DGKC-OCTB 216.04 217.0 222.5 210.0 221.22 5.18 2,284,000
DCL-OCT 12.42 12.75 13.1 11.95 12.79 0.37 3,857,500
DCL-NOV 12.61 12.63 13.25 12.61 12.99 0.38 3,702,500
DFML-OCT 26.45 26.5 26.99 25.26 26.15 -0.3 3,066,000
DFML-NOV 27.03 27.12 27.5 26.4 26.59 -0.44 2,836,500
EFERT-OCTC 205.00 208.0 208.0 207.0 207.0 2.0 17,000
EFERT-NOVB 206.50 209.0 209.0 207.0 209.0 2.5 17,000
ENGROH-NOV 217.72 219.94 223.0 219.5 220.54 2.82 321,500
ENGROH-OCT 216.45 220.69 220.7 216.05 217.54 1.09 327,000
EPCL-NOV 27.65 27.83 27.87 27.4 27.81 0.16 1,137,500
EPCL-OCT 27.26 27.3 27.59 27.0 27.44 0.18 1,110,000
FCL-OCTB 23.13 23.5 23.5 23.5 23.5 0.37 3,000
FATIMA-OCTB 128.55 128.5 133.0 128.5 131.83 3.28 67,000
FATIMA-NOV 129.46 132.5 135.5 132.5 133.5 4.04 60,000
FCCL-OCTB 50.04 52.0 53.1 50.5 52.35 2.31 2,465,000
FCCL-NOVB 50.62 52.0 53.8 51.79 53.45 2.83 2,398,000
FFC-NOV 476.50 483.0 483.5 482.0 483.5 7.0 9,500
FFC-NOVB 475.98 479.0 488.0 477.86 485.02 9.04 479,500
FFC-OCTB 477.33 479.98 490.0 479.97 484.43 7.1 372,500
FFL-NOV 18.42 18.55 18.93 18.54 18.82 0.4 5,519,500
FFL-OCT 18.20 18.39 18.72 18.15 18.55 0.35 6,321,500
FABL-OCTB 83.71 85.0 88.15 85.0 87.46 3.75 217,500
FABL-NOVB 80.04 85.0 88.04 85.0 88.03 7.99 213,500
FABL-NOV 83.50 87.0 88.25 84.0 87.83 4.33 32,000
FLYNG-OCT 55.52 59.0 59.0 53.45 54.97 -0.55 4,098,500
FLYNG-NOV 56.09 58.0 59.0 54.68 55.57 -0.52 5,831,500
FCEPL-NOV 89.00 93.45 93.45 88.06 92.03 3.03 600,500
FCEPL-OCT 88.00 91.98 91.98 88.5 90.52 2.52 257,500
GAL-OCTB 545.79 555.0 560.0 550.0 552.55 6.76 477,000
GAL-NOVB 551.35 560.01 566.0 557.0 561.53 10.18 397,500
GHNI-NOVB 812.58 822.0 835.0 822.0 826.74 14.16 284,500
GHNI-OCTB 803.96 820.0 824.89 812.16 815.65 11.69 284,000
GCIL-OCT 31.03 31.85 32.09 31.5 31.99 0.96 347,500
GCIL-NOV 31.49 32.0 32.8 31.8 32.61 1.12 1,026,500
GHGL-OCTB 33.60 33.05 34.43 32.0 32.58 -1.02 48,500
GHGL-NOVB 33.80 34.2 34.5 32.5 33.15 -0.65 30,500
GGL-OCT 24.13 24.6 25.25 24.1 24.66 0.53 2,774,000
GGL-NOV 24.42 24.94 26.0 24.48 25.11 0.69 2,001,500
GLAXO-NOV 398.50 398.12 398.12 398.12 398.12 -0.38 1,000
GLAXO-OCTB 396.00 398.25 398.25 396.01 398.0 2.0 3,500
GATM-OCT 27.60 28.0 28.43 27.0 27.14 -0.46 377,000
GATM-NOV 28.06 28.69 28.78 27.35 27.52 -0.54 155,000
HBL-NOVB 293.23 299.96 309.99 293.0 307.31 14.08 810,000
HUBC-NOVB 215.26 217.4 220.79 216.12 217.8 2.54 1,144,500
HUBC-NOVC 212.05 219.0 219.0 214.98 215.34 3.29 665,500
HUBC-OCTB 214.46 216.5 220.0 216.12 216.96 2.5 1,475,000
HUMNL-NOV 14.38 14.7 15.6 14.5 15.07 0.69 558,000
HUMNL-OCT 14.22 14.5 14.67 14.2 14.47 0.25 741,500
IMAGE-NOVB 23.66 24.0 25.4 23.99 25.4 1.74 362,500
IMAGE-OCTB 23.50 23.7 25.0 23.7 24.57 1.07 360,000
INIL-NOVB 196.00 199.0 199.49 198.0 199.0 3.0 9,500
INIL-OCTB 190.01 195.0 197.0 195.0 196.01 6.0 3,500
ISL-NOVB 100.22 100.9 102.95 100.8 102.6 2.38 152,000
ISL-OCTB 99.68 100.0 101.2 96.0 100.8 1.12 153,000
ILP-NOVB 81.05 80.01 80.03 80.01 80.03 -1.02 6,500
ILP-OCTB 83.93 81.1 81.2 81.09 81.2 -2.73 6,500
JSBL-OCT 21.06 20.02 23.17 19.5 19.92 -1.14 877,500
KEL-OCT 5.42 5.55 5.63 5.29 5.36 -0.06 51,012,500
KEL-NOV 5.48 5.71 5.71 5.36 5.44 -0.04 53,408,000
KOSM-OCT 6.37 6.54 6.7 6.41 6.48 0.11 14,180,000
KOSM-NOV 6.48 6.8 6.8 6.5 6.58 0.1 11,253,500
KAPCO-OCTB 29.00 28.76 29.1 28.71 28.71 -0.29 2,500
KAPCO-NOVB 29.35 29.56 29.56 29.38 29.38 0.03 1,500
LPL-OCT 25.75 25.75 26.42 25.75 26.28 0.53 35,500
LOTCHEM-OCTB 25.60 25.95 28.0 25.95 26.68 1.08 332,500
LOTCHEM-NOV 26.03 27.5 28.28 25.65 27.04 1.01 368,500
LUCK-OCTB 447.06 450.0 464.0 449.0 455.81 8.75 154,000
LUCK-NOVB 451.00 457.0 466.88 456.0 464.8 13.8 88,000
MLCF-OCT 92.20 93.0 96.03 93.0 95.69 3.49 1,795,500
MLCF-NOV 93.08 94.1 97.99 94.1 96.7 3.62 1,834,500
MARI-OCTB 689.46 704.0 707.0 650.0 698.95 9.49 420,000
MARI-NOVB 693.06 705.0 713.56 697.0 707.78 14.72 392,500
MCB-NOVB 359.66 363.9 365.0 363.9 364.78 5.12 2,500
MEBL-OCTB 425.10 436.0 454.07 432.0 450.79 25.69 42,000
MEBL-NOVB 424.00 435.0 447.0 435.0 444.13 20.13 7,000
MEBL-NOV 426.00 435.0 435.0 433.0 434.0 8.0 4,000
MUGHAL-OCT 88.60 88.0 89.95 87.95 88.59 -0.01 382,000
MUGHAL-NOV 87.92 90.0 91.0 88.75 89.97 2.05 618,000
NBP-OCT 212.48 215.53 224.05 215.01 221.29 8.81 4,814,500
NBP-NOV 214.80 219.0 227.5 216.0 224.27 9.47 6,508,500
NRL-OCT 337.67 344.98 353.5 340.0 347.67 10.0 776,000
NRL-NOV 341.63 347.0 356.95 346.51 352.1 10.47 954,000
NETSOL-OCT 133.68 135.5 135.89 130.0 132.24 -1.44 1,615,000
NETSOL-NOV 135.28 136.99 137.6 134.0 134.31 -0.97 1,232,500
NCPL-OCT 26.00 25.89 25.89 25.89 25.89 -0.11 2,500
NCPL-NOV 25.30 26.07 26.2 26.07 26.2 0.9 4,500
NML-OCTB 140.06 144.88 144.88 142.0 143.0 2.94 985,500
NML-NOVB 141.32 146.7 146.7 143.1 144.98 3.66 860,000
NPL-OCT 33.00 34.0 34.25 34.0 34.07 1.07 17,000
NPL-NOV 34.21 34.3 34.3 33.5 33.7 -0.51 5,000
OCTOPUS-OCT 44.11 44.1 45.6 43.51 44.07 -0.04 455,500
OCTOPUS-NOV 45.05 46.0 46.19 43.9 44.5 -0.55 690,500
OGDC-OCTB 253.79 256.52 259.5 255.58 256.63 2.84 1,260,500
OGDC-NOVC 253.35 257.1 259.0 255.5 258.02 4.67 4,539,500
OGDC-NOVB 255.20 258.5 260.0 256.01 257.87 2.67 4,806,500
PSO-NOVB 444.03 448.0 456.0 448.0 453.92 9.89 3,997,500
PSO-OCTB 438.43 445.0 451.2 443.5 448.56 10.13 3,927,000
PTC-OCT 34.59 35.59 37.8 35.5 37.21 2.62 4,925,000
PTC-NOV 35.02 35.8 38.2 35.8 37.7 2.68 11,545,000
PACE-NOV 24.34 25.3 26.77 24.76 26.77 2.43 23,694,500
PACE-OCT 24.12 24.8 26.53 24.5 26.53 2.41 6,504,500
PAEL-NOV 49.16 50.25 54.0 50.25 53.68 4.52 21,897,000
PAEL-OCT 48.60 49.75 53.35 49.75 53.02 4.42 13,834,500
PIBTL-NOV 15.02 15.3 15.6 15.2 15.37 0.35 6,931,000
PIBTL-OCT 14.83 15.12 15.4 15.0 15.13 0.3 8,695,000
POL-NOVB 607.14 591.0 605.0 591.0 605.0 -2.14 8,500
POL-OCTB 590.00 587.0 588.72 587.0 588.72 -1.28 1,500
PPL-NOVB 183.83 184.4 189.56 184.4 188.04 4.21 1,499,000
PPL-NOVC 183.13 187.2 190.25 186.0 187.84 4.71 1,874,500
PPL-OCTB 183.49 186.0 188.85 185.12 187.48 3.99 3,075,500
PRL-NOV 33.93 34.25 35.25 34.25 34.69 0.76 6,892,500
PRL-OCT 33.57 33.94 34.8 33.94 34.24 0.67 7,034,500
PAKRI-OCT 15.86 16.0 16.45 15.4 16.29 0.43 683,500
PIAHCLA-NOV 24.32 24.62 25.95 24.6 24.87 0.55 14,369,500
PIAHCLA-OCT 24.02 24.5 25.48 24.18 24.47 0.45 12,976,500
PIOC-NOVB 219.99 220.0 222.0 219.0 220.46 0.47 16,000
PIOC-OCTB 219.00 214.0 218.0 214.0 217.54 -1.46 10,500
POWER-NOV 17.92 18.2 18.95 18.1 18.6 0.68 565,000
POWER-OCT 17.83 18.0 18.5 17.9 18.41 0.58 670,500
SAZEW-OCTC 1,790.00 1810.01 1848.0 1810.0 1839.61 49.61 35,000
SAZEW-NOVC 1,803.75 1826.0 1855.0 1820.0 1841.26 37.51 81,000
SNBL-NOV 26.66 25.5 26.7 24.05 26.07 -0.59 594,500
SNBL-OCT 25.00 25.5 26.95 23.2 25.77 0.77 1,138,500
SNGP-NOV 128.44 130.0 133.8 129.0 131.95 3.51 1,142,000
SNGP-OCT 127.32 130.0 132.77 126.5 130.3 2.98 1,155,500
SSGC-NOV 35.54 36.12 36.78 35.9 36.03 0.49 8,348,500
SSGC-OCT 35.21 35.95 36.44 34.1 35.51 0.3 8,502,500
SYM-OCTB 13.18 13.35 14.0 12.1 13.44 0.26 734,500
SYM-NOVB 13.55 14.85 14.85 12.5 13.76 0.21 565,500
SYS-OCT 146.81 147.98 155.45 147.98 153.79 6.98 710,000
SYS-NOV 149.00 151.0 157.0 150.0 156.01 7.01 1,233,000
TGL-OCT 194.00 195.0 195.0 181.0 191.5 -2.5 29,500
TGL-NOV 196.00 195.21 198.0 185.0 198.0 2.0 8,000
TELE-OCT 10.95 11.17 11.74 10.3 11.63 0.68 6,404,500
TELE-NOV 11.06 11.25 11.9 11.16 11.8 0.74 10,685,000
THCCL-OCT 88.53 90.0 93.8 89.0 91.09 2.56 3,515,500
THCCL-NOV 89.69 92.5 94.75 89.94 92.55 2.86 4,963,000
TOMCL-OCTB 56.09 57.5 60.01 55.3 58.51 2.42 4,010,500
TOMCL-NOVB 56.84 57.51 60.77 56.5 59.18 2.34 3,996,000
SEARL-OCTB 107.03 110.0 112.95 109.0 111.77 4.74 2,569,000
SEARL-NOVB 108.46 110.12 113.69 110.01 113.19 4.73 3,623,000
TPLP-DEC 10.12 0 0 0 10.19 3,700,000
TPLP-NOV 9.94 10.24 10.39 10.01 10.11 0.17 14,409,500
TPLP-OCT 9.81 10.0 10.15 9.12 9.96 0.15 20,753,500
TREET-NOV 31.42 31.85 34.08 31.8 33.7 2.28 15,653,500
TREET-OCT 30.80 31.9 33.7 31.4 33.29 2.49 10,523,000
TRG-NOV 73.70 74.16 76.38 73.5 74.27 0.57 9,781,000
TRG-OCT 72.80 73.6 75.48 72.3 73.33 0.53 8,021,500
UBL-NOVB 368.00 368.0 390.0 368.0 386.5 18.5 82,000
UBL-OCTB 361.09 364.0 389.98 364.0 384.59 23.5 45,500
UNITY-OCT 21.52 21.69 22.68 21.69 22.35 0.83 5,092,500
UNITY-NOV 21.64 21.95 22.94 21.8 22.71 1.07 4,560,000
WAVES-NOV 13.58 14.61 14.94 13.81 14.83 1.25 16,009,500
WAVES-OCT 13.48 13.75 14.77 13.75 14.64 1.16 5,440,500
WAVESAPP-NOV 10.12 10.31 10.46 10.21 10.39 0.27 2,682,000
WAVESAPP-OCT 9.98 10.19 10.32 10.0 10.24 0.26 2,443,500
WTL-OCT 1.77 1.83 1.88 1.77 1.8 0.03 66,454,000
WTL-NOV 1.80 1.85 1.92 1.79 1.84 0.04 53,883,500
YOUW-NOV 5.48 5.89 5.89 5.5 5.65 0.17 3,931,000
YOUW-OCT 5.34 5.53 5.65 5.42 5.54 0.2 4,276,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 13.20 13.25 13.9 13.25 13.46 0.26 188,393
Frontier Ceram 72.90 74.0 75.0 70.01 74.92 2.02 17,917
Ghani Glass LtdXD 33.44 34.19 34.37 33.0 34.21 0.77 1,039,953
Ghani Value Glass 57.10 58.0 59.9 58.0 58.48 1.38 3,227
GhaniGlobalGlass 9.49 9.66 10.04 9.61 9.99 0.5 2,363,234
Shabbir Tiles 14.83 15.48 15.6 14.91 15.09 0.26 155,675
Tariq Glass Ind. 190.42 194.0 197.0 191.5 194.35 3.93 121,547

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 78.21 79.95 81.5 78.5 80.62 2.41 386,746
Adamjee Life Ass. 34.90 32.03 37.47 32.03 33.75 -1.15 4,375
Asia Insurance 14.00 15.4 15.4 13.0 14.0 119
Ask.Gen.Insur. 46.55 47.7 47.7 46.02 46.66 0.11 28,910
Askari Life Ass 11.75 11.58 12.14 11.58 11.77 0.02 298,941
Atlas Ins. Ltd 80.07 82.48 82.48 80.53 81.94 1.87 2,665
Century Ins. 51.00 51.0 52.0 51.0 52.0 1.0 1,685
Cres.Star Ins. 5.03 5.17 5.44 5.1 5.21 0.18 427,683
EFU General 125.00 126.98 129.0 120.0 121.55 -3.45 4,323
EFU Life Assurance 151.43 154.99 154.99 150.5 154.31 2.88 1,214
Habib Ins. 12.39 12.6 12.99 12.1 12.59 0.2 181,691
IGI Holdings 265.48 269.9 292.03 262.1 288.53 23.05 428,278
IGI Life Ins 19.26 20.0 20.35 19.35 19.26 2,020
Jubile Life Ins 165.76 161.0 170.0 161.0 163.47 -2.29 600
Jubilee Gen.Ins 78.51 80.5 82.1 78.5 81.63 3.12 77,614
Pak Gen.Ins. 15.46 15.0 16.0 15.0 15.83 0.37 16,917
Pak Reinsurance 15.75 15.96 16.5 15.57 16.36 0.61 1,744,022
PICIC Ins.Ltd. 5.03 5.25 5.94 5.2 5.74 0.71 827,110
Premier Ins. 8.27 8.84 8.99 8.42 8.79 0.52 98,055
Reliance Ins. 17.57 17.12 17.3 16.1 17.22 -0.35 10,264
Shaheen Ins. 10.23 10.65 11.19 10.23 10.38 0.15 665,849
TPL Insurance 21.15 21.65 21.69 21.49 21.5 0.35 4,302
TPL Life Insurance 31.40 34.0 34.54 34.0 31.4 218
United Insurance 15.16 15.16 15.65 14.76 15.5 0.34 12,399
Universal Ins. 24.17 25.38 25.38 24.0 25.0 0.83 8,809

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 12.65 13.18 13.19 12.0 12.9 0.25 10,547
AKD SecuritesXD 36.29 36.99 37.45 36.55 37.22 0.93 243,107
Apna Microfin. 9.72 10.65 10.72 10.63 10.7 0.98 2,100
Arif Habib Ltd. 98.57 101.88 102.0 91.0 101.5 2.93 58,612
Calcorp Limited 63.36 64.98 64.98 61.0 63.36 113
Cyan Limited 46.67 47.5 51.34 46.71 51.33 4.66 2,153,275
Dawood Equities 16.30 16.07 16.79 16.0 16.52 0.22 14,590
Dawood Law 372.30 372.0 408.51 351.5 380.32 8.02 5,501
DH Partners Ltd. 45.02 45.9 45.9 45.01 45.42 0.4 935,648
Engro Holdings 214.97 216.0 221.69 216.0 217.96 2.99 1,674,178
Escorts Bank 13.29 14.62 14.62 13.5 14.06 0.77 110,911
F. Nat.Equities 15.43 16.31 16.97 16.2 16.97 1.54 12,472,248
F.Credit & Inv 14.42 14.05 15.7 14.05 15.17 0.75 4,766
First Cap.Equit 6.48 6.45 7.4 5.66 7.12 0.64 1,575,284
First Dawood Prop 6.74 6.85 7.0 6.72 6.83 0.09 642,432
Imperial Limite 23.67 24.79 24.87 23.62 24.75 1.08 6,609
Intermarket Sec. 11.95 12.3 13.15 12.25 13.15 1.2 2,478,008
Invest Bank 5.61 5.74 5.85 5.65 5.78 0.17 860,794
Ist.Capital Sec 7.68 7.81 8.68 7.81 8.68 1.0 35,341,881
Jah.Sidd. Co. 24.13 24.5 25.69 24.4 25.5 1.37 832,942
JahangirSidd(Pref) 13.97 12.57 12.57 12.57 12.57 -1.4 279,022
JS Global Cap. 150.00 0 0 0 150.0 4
JS Investments 42.96 42.4 45.0 42.4 43.61 0.65 8,511
LSE Capital Ltd. 7.72 7.97 8.0 7.72 7.8 0.08 208,332
LSE Fin. Services 28.48 25.65 30.99 25.63 26.54 -1.94 5,408
LSE Ventures Ltd 5.88 6.17 6.27 5.6 6.15 0.27 39,826
MCB Inv MGTXD 202.94 195.33 218.0 195.33 217.99 15.05 897
Next Capital 10.18 11.1 11.19 11.0 11.03 0.85 136,157
OLP Financial 46.01 47.02 47.2 46.15 46.81 0.8 47,837
Pak Stock ExchangeXD 44.07 44.51 46.7 44.51 46.27 2.2 1,848,968
Pervez Ahmed Co 3.36 3.5 3.65 3.46 3.53 0.17 3,526,320
PIA Holding Company 24.03 24.07 25.49 24.0 24.3 0.27 12,259,004
PIA Holding CompanyB 23,966.67 24666.0 26360.0 21570.0 24789.57 822.9 116
Sec. Inv. Bank 8.19 8.87 8.87 8.0 8.09 -0.1 84,199
Trust Brokerage 20.13 22.14 22.14 22.14 22.14 2.01 189,297

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 13.64 14.0 14.4 13.0 14.23 0.59 17,322

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 48.32 53.12 53.14 43.49 43.49 -4.83 188,889
Pak Gulf Leasing 16.39 16.39 18.0 16.31 16.9 0.51 2,829

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,281.23 1293.99 1324.95 1235.0 1287.06 5.83 3,939
Fateh Industries 157.94 142.5 170.0 142.5 157.94 132
Leather Up Ltd. 44.50 46.7 46.7 45.1 45.24 0.74 957
Pak Leather 36.78 38.75 39.95 38.0 39.69 2.91 5,900
Service Global 88.97 88.97 92.35 87.5 91.63 2.66 204,106
Service Ind.Ltd 1,310.70 1370.0 1370.0 1320.0 1350.14 39.44 4,346

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 165.26 179.98 179.98 174.98 165.26 12
AL-Khair Gadoon 55.51 55.51 55.51 55.51 55.51 400
Arpak Int. 60.47 60.0 60.0 60.0 60.47 7
Diamond Ind. 58.00 52.25 62.99 52.25 62.61 4.61 977
ECOPACK LtdXD 55.54 57.0 59.4 55.76 58.46 2.92 170,077
Gammon Pak 24.22 24.6 25.0 24.19 24.9 0.68 3,818
GOC (Pak) Ltd. 116.92 126.0 126.0 117.01 124.76 7.84 373
Mandviwala 115.82 119.75 120.0 104.24 111.64 -4.18 20,574
Olympia Mills 43.00 44.0 44.0 39.0 40.0 -3.0 24,810
Pak Services 1,124.01 1132.99 1150.0 1100.0 1134.69 10.68 1,139
Pakistan Alumin 146.17 146.11 147.5 141.2 143.07 -3.1 79,401
Shifa Int.HospitalXD 505.45 517.95 524.0 506.2 521.61 16.16 8,503
Siddiqsons Tin 7.72 7.94 8.2 7.76 8.05 0.33 1,536,339
Tri-Pack Films 131.80 133.01 134.0 133.0 133.07 1.27 4,301
UDL Int.Ltd.XD 18.05 18.1 19.86 18.0 19.86 1.81 1,445,499
United Brands 27.47 27.05 27.95 26.8 27.43 -0.04 19,541
United DistributorXD 120.54 123.69 126.0 120.0 124.84 4.3 62,701

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 8.40 8.99 9.4 7.62 9.4 1.0 1,154,863
AL-Noor Mod 7.80 7.82 8.13 7.7 7.75 -0.05 182,935
B.F.Modaraba 19.38 19.38 21.32 17.7 21.15 1.77 180,656
Elite Cap.Mod 41.21 37.09 37.09 37.09 37.09 -4.12 23,223
Equity Modaraba 10.45 10.45 11.0 10.45 10.85 0.4 154,299
F.Treet Manuf 17.74 17.5 18.94 17.5 18.19 0.45 1,109
Habib Modaraba 33.84 33.1 34.64 33.0 34.0 0.16 18,105
I.B.L.Modarab 11.35 11.35 12.39 11.0 11.84 0.49 114,825
Imrooz ModarabaXD 244.50 264.99 264.99 264.99 244.5 25
OLP ModarabaXD 21.34 21.34 22.0 20.75 21.91 0.57 37,664
Orient RentalXD 11.63 11.83 12.0 11.55 11.65 0.02 54,735
Paramount Mod 12.89 12.89 12.89 12.01 12.57 -0.32 74,399
Popular IslamicXD 23.40 22.99 24.85 21.5 24.72 1.32 9,150
Punjab Mod 8.35 8.5 9.35 8.05 9.35 1.0 410,297
Sindh ModarabaXD 17.59 17.5 17.5 17.0 17.4 -0.19 2,737
Tri-Star 1st Mod. 12.24 12.5 12.99 12.25 12.51 0.27 1,558
Trust Modaraba 65.14 65.0 71.65 63.1 68.07 2.93 296,080
Unicap Modaraba 5.95 6.24 6.76 6.01 6.4 0.45 366,697
Wasl Mobility Mod 6.76 6.97 7.26 6.95 7.02 0.26 2,372,878

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 691.48 700.0 707.5 694.0 700.11 8.63 1,365,348
Oil & Gas DevXD 253.80 255.0 259.6 255.0 256.67 2.87 2,722,444
Pak OilfieldsXD 590.34 592.9 600.0 584.76 595.01 4.67 351,344
Pak Petroleum 182.92 184.51 189.0 184.51 187.61 4.69 6,491,016

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock PetroleumXD 531.46 535.0 548.99 535.0 539.87 8.41 45,321
Burshane LPG 31.72 31.02 31.75 31.02 31.47 -0.25 1,336
Hascol Petrol 15.83 15.95 16.33 15.85 15.92 0.09 20,480,879
HI-Tech Lub. 50.04 50.25 55.04 50.25 55.04 5.0 727,614
Oilboy Energy 8.79 9.0 9.08 8.48 8.53 -0.26 1,046,085
P.S.O.XD 439.81 446.1 451.9 444.01 449.14 9.33 2,756,603
Sui North Gas 127.07 128.12 131.7 128.12 130.54 3.47 3,457,884
Sui South Gas 34.97 36.89 36.89 35.07 35.62 0.65 5,954,693
Wafi Energy Pak 191.13 194.89 195.0 192.0 192.97 1.84 105,547

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 26.00 26.38 28.1 26.23 27.03 1.03 1,342,654
Cherat Packaging 94.23 95.0 97.0 94.0 94.73 0.5 79,859
Int. Packaging XDXB 24.71 25.0 25.5 24.5 24.7 -0.01 126,158
MACPAC FilmsXD 23.00 23.0 23.55 23.0 23.34 0.34 137,997
Merit Packaging 12.75 12.84 12.94 12.31 12.48 -0.27 870,792
Packages Ltd. 699.99 701.0 740.0 695.11 730.92 30.93 10,920
Pak Paper ProdXD 135.06 137.0 139.5 137.0 138.45 3.39 9,224
Roshan Packages 17.09 17.16 17.7 17.1 17.56 0.47 196,138
Security Paper 161.26 164.2 166.6 160.05 161.76 0.5 27,655
SPEL Limited 54.15 55.1 59.57 54.6 59.18 5.03 2,651,739

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,099.74 1100.0 1125.0 1100.0 1119.78 20.04 22,947
AGP Limited 191.75 192.13 195.0 191.5 193.53 1.78 300,205
BF Biosciences 151.01 152.0 157.89 152.0 154.26 3.25 439,886
Citi Pharma LtdXD 82.58 83.0 84.74 83.0 83.76 1.18 1,489,359
Ferozsons (Lab)XD 390.06 398.91 410.0 397.0 400.23 10.17 37,422
GlaxoSmithKline 393.97 400.0 400.0 397.6 398.72 4.75 86,499
Haleon Pakistan 848.62 858.0 860.01 840.0 854.02 5.4 100,780
Highnoon (Lab) 1,130.12 1149.9 1154.99 1121.0 1136.03 5.91 7,609
Hoechst Pak Ltd 4,115.05 4175.1 4289.99 4175.0 4235.0 119.95 134
IBL HealthCare 45.71 46.47 47.2 45.45 46.71 1.0 170,961
Liven Pharma 58.03 58.97 59.6 56.0 57.58 -0.45 93,685
Macter Int. LtdXD 335.94 340.0 350.0 339.97 346.91 10.97 27,027
Otsuka Pak 346.65 350.0 355.98 347.0 353.11 6.46 17,898
The Searle Company 107.19 110.13 112.45 108.9 111.94 4.75 7,367,351

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.32 11.48 11.48 11.11 11.33 0.01 665,187
Engro PowergenXD 28.68 28.75 29.5 28.25 29.01 0.33 263,537
Hub Power Co. 214.50 217.05 220.49 216.5 217.24 2.74 10,492,479
K-Electric Ltd. 5.42 5.51 5.64 5.28 5.37 -0.05 85,822,419
Kohinoor Energy 18.00 17.95 18.15 17.95 18.01 0.01 61,458
Kohinoor Power 42.43 41.2 46.5 41.2 45.28 2.85 556,264
Kot Addu PowerXD 28.91 28.8 29.1 28.8 28.88 -0.03 705,142
Lalpir Power 26.20 26.32 26.9 26.0 26.81 0.61 700,247
Nishat ChunPower 25.60 25.7 26.0 25.5 25.95 0.35 644,682
Nishat Power 33.80 34.75 34.75 33.49 33.94 0.14 515,007
Pakgen Power 61.68 60.02 63.0 60.02 61.44 -0.24 3,071
S.G.Power 12.88 14.17 14.17 12.4 12.95 0.07 882,097
Saif Power Ltd 10.25 10.3 10.65 10.25 10.55 0.3 1,267,223
Sitara Energy 15.66 16.9 16.9 16.0 16.43 0.77 124,457
Tri-Star Power 12.90 14.1 14.1 12.0 12.09 -0.81 72,071

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 41.08 41.08 42.49 40.5 41.37 0.29 10,610
Hussain Industries 27.00 28.0 29.25 28.0 29.09 2.09 500
Javedan Corp. 71.27 71.5 73.0 71.2 72.03 0.76 168,662
Pace (Pak) Ltd. 23.93 24.55 26.32 24.4 26.32 2.39 34,886,095
TPL Properties 9.88 9.9 10.15 9.85 9.96 0.08 5,722,305

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen CityXD 31.34 31.5 31.94 31.5 31.71 0.37 390,824
Globe Residency 19.34 19.68 19.68 19.37 19.49 0.15 203,268
Image Reit 10.04 10.18 10.26 10.05 10.21 0.17 755,898
TPL REIT Fund I 12.16 12.3 12.4 11.0 11.15 -1.01 254,933

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock RefineryXD 599.84 609.89 618.47 605.0 612.11 12.27 854,114
Cnergyico PK 7.43 7.55 7.75 7.5 7.64 0.21 22,060,801
National Refinery 337.78 348.0 353.78 342.5 348.94 11.16 1,437,376
Pak Refinery 33.47 34.0 34.8 34.0 34.28 0.81 5,468,023

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.22 8.47 8.52 8.21 8.28 0.06 136,685
Adam Sugar 67.07 68.0 72.59 65.0 67.07 22
Al-Abbas Sugar 1,034.00 1045.0 1045.0 1039.0 1043.86 9.86 153
AL-Noor Sugar 93.00 93.0 99.85 90.0 90.04 -2.96 1,243
Ansari Sugar 14.90 15.74 15.74 14.5 14.53 -0.37 79,650
Baba Farid 223.00 230.0 230.0 220.5 223.0 94
Chashma Sugar 68.40 71.99 71.99 66.0 68.0 -0.4 1,320
Dewan Sugar 7.53 7.77 7.85 7.6 7.77 0.24 56,172
Faran Sugar Mills 52.97 53.0 57.26 52.32 54.89 1.92 11,380
Habib Rice Prod 27.02 27.99 27.99 27.0 27.0 -0.02 19,806
Habib Sugar 82.50 83.99 84.0 82.5 83.05 0.55 31,609
Haseeb Waqas Sugar 16.34 16.5 17.48 16.21 16.98 0.64 5,502
J.D.W.Sugar 818.27 819.98 849.49 814.98 820.95 2.68 131
Jauharabad Sug 56.27 54.0 59.89 51.02 58.46 2.19 121,411
Khairpur Sugar 115.16 126.67 126.68 126.6 119.36 4.2 197
Mehran Sugar 73.75 73.52 75.0 73.52 74.97 1.22 29,215
Mirpurkhas Sugar 37.52 38.5 38.63 37.65 38.04 0.52 31,975
Noon Sugar 84.00 82.51 88.5 82.51 86.85 2.85 1,152
Sakrand Sugar 19.53 19.88 21.48 19.88 21.48 1.95 78,788
Sanghar Sugar 58.98 59.94 59.94 59.8 58.98 9
Shahmurad Sugar 445.04 462.98 462.98 407.0 426.77 -18.27 60,275
Shahtaj Sugar 167.85 175.0 175.0 160.0 169.91 2.06 2,006
Shakarganj Limited 65.00 65.66 70.99 65.0 65.0 23
Sindh Abadgar 172.70 172.7 189.97 172.7 189.97 17.27 2,244
Tandlianwala Sugar 250.52 250.52 275.1 240.0 274.95 24.43 1,277
Tariq Corp Ltd. 16.79 16.79 17.15 16.79 17.1 0.31 10,429
Thal Ind.Corp. 587.67 622.78 635.0 590.02 587.67 7

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 101.41 102.0 104.9 102.0 104.01 2.6 26,346
Ibrahim Fibres 289.44 289.44 289.44 289.44 289.44 5
Image PakistanXD 23.36 23.51 24.99 23.51 24.68 1.32 2,944,773
National Silk 91.51 100.0 100.4 100.0 91.51 2
Pak Synthetics 54.99 55.0 59.0 55.0 57.65 2.66 4,319
Rupali Polyester 35.01 36.0 38.0 36.0 38.0 2.99 5,507

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link CommunXD 173.27 179.0 183.0 175.5 177.72 4.45 5,059,182
Avanceon Ltd 44.78 45.11 45.44 44.33 44.53 -0.25 1,188,924
Hum Network 14.30 14.99 14.99 14.31 14.55 0.25 2,124,741
Media Times Ltd 5.00 5.09 5.24 4.95 5.06 0.06 1,758,552
Netsol Tech. 133.07 134.1 136.49 130.55 132.79 -0.28 1,240,701
Octopus Digital 44.36 45.1 45.79 43.4 43.78 -0.58 945,684
P.T.C.L. 34.75 35.4 37.77 35.4 37.19 2.44 23,552,015
Pak DatacomXD 180.18 183.44 183.44 178.0 178.16 -2.02 2,552
Supernet Technologie 1,602.56 1650.0 1680.0 1560.0 1618.66 16.1 1,719
Symmetry Group LtdXD 13.31 13.4 13.62 13.3 13.48 0.17 1,890,305
Systems Limited 146.51 149.0 155.45 148.36 154.22 7.71 2,923,968
Telecard Limited 10.93 11.18 11.74 11.06 11.65 0.72 27,569,427
TPL Corp Ltd 6.99 6.99 7.34 6.62 6.81 -0.18 526,625
TPL Trakker Ltd 7.03 7.06 7.8 7.06 7.29 0.26 212,553
TRG Pak Ltd 72.63 73.8 75.5 73.0 73.46 0.83 10,225,295
WorldCall Telecom 1.76 1.77 1.89 1.77 1.81 0.05 98,940,254
Zarea LimitedXD 49.38 50.51 54.32 50.01 51.24 1.86 6,539,611

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed HassanXD 91.19 91.19 98.77 91.19 98.77 7.58 1,913
AN Textile Mill 39.29 39.28 41.99 37.21 41.42 2.13 2,928
Artistic Denim 47.49 47.0 48.49 46.71 47.06 -0.43 24,960
Aruj Industries 9.13 9.13 9.35 8.52 9.26 0.13 25,002
Azgard Nine 11.54 11.7 11.85 11.58 11.69 0.15 998,768
Blessed Tex. 282.31 278.91 302.0 278.91 282.31 3
Chenab Limited 14.68 14.51 15.0 14.5 14.66 -0.02 95,156
Chenab Ltd.(Pre 3.57 3.52 3.89 3.08 3.51 -0.06 379,812
Crescent Tex. 22.47 22.6 23.1 22.2 22.75 0.28 41,647
Faisal Spinning 310.95 319.73 335.0 286.02 297.85 -13.1 3,059
Fateh Sports 120.30 111.6 125.95 111.6 122.98 2.68 467
Fazal Cloth 222.22 232.0 234.0 232.0 232.0 9.78 797
Feroze 1888 71.47 72.0 72.0 67.01 70.9 -0.57 3,580
Ghazi Fabrics 13.89 12.51 15.06 12.51 13.89 1,884
Gul Ahmed 27.54 28.0 28.4 27.1 27.38 -0.16 919,469
Hafiz LimitedXD 315.00 321.56 330.0 321.12 315.0 7
Hala Enterprise 22.86 22.97 23.9 21.0 22.04 -0.82 57,008
Int.KnitwearXD 71.55 71.23 71.99 71.23 71.55 188
Interloop Ltd. 80.44 81.5 83.5 80.12 82.69 2.25 1,485,502
Jubilee Spinning 21.65 22.0 23.47 22.0 22.06 0.41 7,791
Khyber Textile 1,680.96 1680.96 1740.0 1665.01 1730.86 49.9 30
Kohinoor Ind.XD 47.69 43.0 51.0 42.92 47.91 0.22 3,781,012
Kohinoor Mills 11.51 11.97 12.18 11.66 11.79 0.28 211,444
Kohinoor Textile 53.85 55.5 58.74 52.9 55.83 1.98 267,778
Masood Textile 50.27 54.74 54.99 45.5 52.5 2.23 1,618
Mehmood Tex. 283.00 274.01 294.45 274.01 284.98 1.98 24,619
Nishat (Chun.)XD 44.74 44.1 46.0 44.05 44.84 0.1 132,566
Nishat Mills LtdXD 139.43 140.5 145.0 140.25 143.36 3.93 1,208,996
Paramount Sp 7.46 7.6 7.7 7.4 7.49 0.03 546
Quetta Textile 16.65 15.3 16.95 15.3 16.78 0.13 3,531
Redco Textile 19.14 19.34 19.34 18.5 19.14 22
Reliance Weaving 149.50 163.76 164.0 163.75 163.82 14.32 3,531
Sapphire FiberXD 1,327.67 1312.1 1337.49 1300.0 1330.76 3.09 218
Sapphire Tex. 1,363.47 1395.99 1395.99 1395.35 1363.47 22
Shams Textile 32.60 31.94 32.0 31.94 31.97 -0.63 826
Stylers Int.Ltd.XD 40.10 40.5 40.8 40.0 40.22 0.12 880
Suraj Cotton MillsXD 119.63 119.9 122.0 119.32 119.69 0.06 5,010
Towellers Limited 154.99 158.0 159.0 152.05 158.92 3.93 1,354
ZahidJee Tex. 67.34 71.98 74.07 69.01 73.53 6.19 237,488

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 45.02 46.3 46.8 44.48 45.53 0.51 4,019
Amtex Limited 3.79 3.8 4.05 3.75 3.91 0.12 835,659
Arctic Textile 30.28 30.28 30.28 27.52 29.96 -0.32 8,469
Asim Textile 20.16 20.49 21.0 19.41 20.04 -0.12 13,506
Chakwal Spinning 34.31 37.74 37.74 35.11 37.74 3.43 1,536,165
Colony Tex.Mills Ltd 6.09 6.24 6.75 6.22 6.57 0.48 1,296,236
Crescent Cotton 48.97 47.25 51.0 47.25 48.97 194
Crescent Fibres 64.41 0 0 0 64.41 1
D.M. Corporation Ltd 230.73 230.0 235.0 230.0 230.73 106
D.S. Ind. Ltd. 12.16 11.5 12.9 11.5 11.98 -0.18 470,887
Dewan Farooque Sp. 5.29 5.4 5.77 5.4 5.54 0.25 64,476
Dewan Mushtaq 11.00 10.99 11.03 10.03 10.25 -0.75 2,712
Dewan Textile 6.71 6.0 6.75 6.0 6.63 -0.08 15,965
Din Textile 65.68 69.49 69.49 69.49 65.68 1
Elahi Cotton 186.18 186.18 186.18 182.0 186.18 12
Ellcot SpinningXD 110.00 114.0 121.0 114.0 121.0 11.0 27,025
Gadoon Textile 327.99 334.99 340.99 330.0 334.47 6.48 15,632
Gulistan Sp. 9.35 9.67 9.67 9.01 9.01 -0.34 22,100
Gulshan Sp. 5.50 5.6 5.6 5.01 5.31 -0.19 2,511
Hira Textile 5.08 5.24 5.26 4.78 5.06 -0.02 2,375,050
Ideal Spinning 26.30 27.0 28.9 23.71 26.3 102
Idrees Textile 22.10 22.25 22.25 21.76 21.77 -0.33 65,398
Indus Dyeing 161.51 164.99 165.0 157.0 160.11 -1.4 8,481
J.A.Textile 23.89 23.84 23.84 21.5 22.04 -1.85 17,756
J.K.SpinningXD 180.41 188.0 193.0 175.03 180.41 13
Janana D Mal 114.22 109.01 115.0 109.01 115.0 0.78 26,183
Khalid Siraj 9.27 9.89 10.0 9.12 9.53 0.26 3,876
Kohat TextileXD 58.92 59.0 62.01 59.0 61.29 2.37 86,170
Kohinoor Spining 6.38 6.43 6.71 6.43 6.48 0.1 11,979,165
Maqbool Textile 31.58 32.0 32.2 28.6 31.59 0.01 20,211
Nagina CottonXD 57.05 59.75 62.76 59.75 62.76 5.71 26,270
Nazir Cotton Mills 13.03 13.87 14.0 13.87 14.0 0.97 25,000
Premium Tex.XD 449.90 445.0 489.0 435.0 450.02 0.12 3,388
Reliance CottonXD 529.99 503.0 540.0 503.0 540.0 10.01 203
Ruby Textile 11.49 10.81 12.45 10.6 12.27 0.78 2,921
Saif Textile 23.30 25.63 25.63 24.79 24.89 1.59 1,325
Sally Textile 12.64 13.0 13.0 11.51 12.0 -0.64 17,239
Sana Ind. 27.10 28.0 28.79 26.35 28.05 0.95 1,625
Saritow Spinning 17.79 19.57 19.57 19.57 19.57 1.78 53,762
Service Ind Tex 42.03 39.0 46.23 38.16 46.21 4.18 848,713
Shadab TextileXD 56.32 57.45 58.0 55.5 56.02 -0.3 29,332
Shadman Cotton 65.96 65.96 72.56 65.96 72.56 6.6 8,964
Shahzad Tex. 59.97 59.99 59.99 59.99 59.97 2
Sunrays Textile 136.80 137.0 150.0 133.0 142.0 5.2 13,560
Tata Textile 148.78 154.97 154.97 140.15 144.18 -4.6 111,643
Zuma Resources Ltd. 33.16 35.77 35.8 32.1 34.44 1.28 6,295

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 26.78 24.5 26.8 24.1 24.18 -2.6 14,973
ICC Industries 15.57 15.57 16.85 14.13 16.06 0.49 351,545
Prosperity WeavingXD 45.37 49.91 49.91 46.05 45.37 7
Shahtaj TextileXD 101.82 101.03 104.0 94.02 103.97 2.15 2,391
Yousuf Weaving 5.43 5.63 5.65 5.3 5.55 0.12 1,132,525
Zephyr Textile 15.45 15.45 15.9 15.4 15.78 0.33 828

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 383.67 389.8 410.0 370.98 385.3 1.63 24,573
Pak TobaccoXD 1,549.59 1555.0 1589.0 1555.0 1576.2 26.61 4,117

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 16.76 17.5 17.5 15.52 16.72 -0.04 37,187
P.N.S.CXD 421.37 437.45 442.0 427.1 438.05 16.68 36,370
Pak Int.Bulk 14.86 15.19 15.45 14.99 15.17 0.31 12,757,868
Pak.Int.Container 41.96 42.01 44.0 41.15 42.51 0.55 62,849
Secure Logistics -Tr 19.44 19.6 20.99 19.6 20.75 1.31 5,489,362

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 178.41 182.0 195.29 177.0 180.39 1.98 11,475
S.S.OilXD 463.41 509.75 509.75 473.0 487.7 24.29 182,227

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 62.99 62.03 64.99 62.03 64.0 1.01 8,785

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 26.21 24.1 24.1 23.6 23.91 -2.3 2,550

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean EnergyXD 9.65 10.65 10.65 10.65 10.65 1.0 500

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 11.25 11.5 11.5 11.5 11.5 0.25 7,500

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 25.95 23.4 28.55 23.4 25.95 1,095

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 39.60 38.0 40.0 36.0 40.0 0.4 4,000
Supernet Ltd.XB 56.89 58.0 62.58 58.0 62.08 5.19 129,746

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 88.00 79.2 86.99 79.2 88.0 181