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

  1. Home
  2. Market Summary

Market Summary

2025-09-20 11:45:02

Exchange

Status: Closed

Volume: 2,047,812,574

Value: 69,273,082,498

Trades: 614,691
Symbol

Advanced: 188

Declined: 266

Unchanged: 31

Total: 485

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 399.72 400.0 403.15 396.11 401.4 -0.14 10,330
Atlas Honda Ltd 1,359.06 1359.35 1370.0 1349.0 1350.0 -9.06 7,730
Dewan Motors 36.45 36.51 36.88 35.5 35.5 -0.88 3,950,250
Ghandhara Automobile 584.14 589.0 597.0 581.45 586.9 2.89 747,777
Ghandhara Ind. 845.51 850.0 867.0 840.01 856.0 8.85 402,191
Hinopak Motor 522.63 525.0 528.22 510.53 523.84 -6.45 6,829
Honda Atlas Cars 297.05 299.0 299.0 293.0 293.85 -3.19 352,656
Indus Motor Co. 2,247.91 2245.0 2250.0 2229.2 2230.0 -15.64 4,462
Millat Tractors 569.43 570.0 571.0 565.0 567.95 -1.86 108,364
Sazgar EngineeringXD 1,720.37 1721.0 1736.0 1695.0 1712.0 -7.87 115,337

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 144.00 144.0 147.0 140.0 145.0 1.39 30,229
Atlas Battery 264.05 264.1 264.13 259.5 262.97 -2.23 31,307
Bal.Wheels 190.66 191.9 191.9 189.97 191.5 0.22 67,187
Bela Automotive 127.00 130.0 130.0 120.0 124.8 -6.7 4,235
Dewan Auto Engg 29.10 28.8 29.88 28.45 28.95 -0.25 31,849
Exide (PAK) 698.95 700.0 701.0 696.0 698.0 -1.37 9,518
Ghandhara Tyre 41.67 41.76 42.25 40.0 40.59 -1.05 1,750,028
Loads Limited 17.46 17.5 17.7 17.15 17.2 -0.22 2,211,501
Panther Tyres Ltd. 52.69 53.5 53.5 52.0 52.5 -0.55 64,051
Thal Limited 592.61 590.0 595.0 581.0 590.0 2.34 5,328
Treet Battery Ltd. 13.98 14.05 14.2 13.7 13.74 -0.2 23,269,089

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 61.31 62.5 62.5 59.65 60.0 -1.26 132,574
Fast Cables Ltd. 25.11 25.4 25.63 24.78 24.95 -0.11 7,376,689
Pak Elektron 55.59 55.99 57.15 54.8 55.1 -0.45 16,515,696
Pakistan Cables- 172.93 172.93 178.0 172.0 174.8 0.14 37,642
Siemens Pak. 1,739.86 1670.01 1738.98 1581.0 1719.98 -30.67 314
Waves Corp Ltd. 13.05 13.15 13.47 12.4 12.65 -0.43 10,865,594
Waves Home App 10.68 10.75 10.95 10.3 10.42 -0.26 8,005,761

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock CementXD 276.77 279.9 280.95 275.5 277.5 2.72 224,256
Bestway Cement 569.03 571.0 575.0 566.01 568.0 -0.32 15,618
Cherat Cement 356.00 356.8 358.5 353.0 358.0 0.63 111,241
D.G.K.Cement 246.07 247.0 248.0 241.97 244.5 -1.49 1,667,959
Dadabhoy Cement 8.13 8.14 8.29 7.6 7.79 -0.49 632,242
Dandot Cement 17.40 17.4 17.4 16.26 17.3 -0.13 17,534
Dewan Cement 15.57 15.6 15.76 14.81 15.05 -0.42 16,850,682
Fauji Cement 59.00 58.75 61.3 58.62 60.21 1.13 19,239,593
Fecto Cement 105.39 109.97 115.93 109.97 115.93 10.54 270,005
Flying Cement 50.08 50.0 52.57 50.0 52.4 1.74 484,534
Gharibwal Cement 54.68 55.5 55.8 54.6 55.3 0.55 923,959
Kohat Cement 102.30 102.3 102.99 101.2 101.31 -0.77 526,414
Lucky CementXD 484.45 485.99 494.5 480.55 489.5 3.54 1,361,634
Maple Leaf 108.13 108.0 108.69 103.01 107.0 -0.6 3,522,156
Pioneer Cement 260.47 260.01 261.0 257.67 259.25 -1.42 93,698
Power Cem(Pref) 28.28 26.6 29.87 26.5 29.87 260
Power Cement 18.97 19.1 19.23 18.61 18.78 -0.29 4,474,197
Safe Mix Con.Ltd 38.33 38.9 39.0 37.8 38.87 0.05 83,703
Thatta Cement 51.53 51.95 51.95 50.11 50.7 -0.77 4,721,365

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 473.52 473.52 477.0 468.0 470.0 -3.52 3,214
Bawany Air Prod 48.34 48.35 49.9 48.1 48.51 0.24 131,973
Berger Paints 116.85 118.0 122.0 116.0 121.0 3.15 635,033
Biafo Industries 186.80 186.2 191.95 186.2 188.0 1.01 135,862
Buxly Paints 169.98 174.65 179.0 170.15 172.3 1.3 2,570
Data Agro 106.18 106.18 108.0 103.04 107.9 0.11 682
Descon Oxychem 39.04 39.1 39.4 38.0 38.75 -0.32 1,832,769
Dynea Pakistan 325.16 325.5 330.02 323.0 329.99 3.79 3,849
Engro Poly (Pref) 12.80 12.75 12.75 12.2 12.3 -0.5 4,945
Engro Polymer 31.98 31.91 33.25 31.91 33.25 0.91 6,769,422
Ghani Chemical 34.86 34.41 34.99 33.85 34.08 -0.74 1,510,219
Ghani Chemworld 20.21 20.3 20.55 19.4 19.5 -0.66 3,519,153
Ghani Glo Hol 28.71 28.86 29.0 27.01 27.6 -1.02 3,818,189
Ittehad Chemicals 119.90 119.0 119.99 113.0 113.99 -5.81 80,762
Leiner Pak Gelat 113.26 113.5 115.5 108.22 111.99 -2.21 19,378
Lotte Chemical 24.80 25.0 26.5 24.75 25.8 1.11 5,260,437
Lucky Core Ind.XD 338.99 338.99 340.0 330.0 333.49 -4.32 246,318
Nimir Ind.Chem 186.46 189.0 196.0 187.7 191.9 4.81 136,194
Nimir Resins 38.40 39.0 39.25 38.0 38.01 -0.26 1,037,363
Pak Oxygen Ltd. 240.00 239.16 243.0 235.1 240.0 8,249
Pak.P.V.C. 18.70 20.01 20.57 17.01 20.35 1.82 81,820
Sardar Chemical 67.45 67.0 67.5 65.04 66.88 -0.48 4,874
Sitara Chemical 935.67 949.0 1000.0 949.0 972.0 42.66 28,446
Sitara Peroxide 25.99 25.47 26.95 24.0 24.61 -1.55 192,986
Wah-Noble 415.88 410.95 420.0 408.99 418.0 1.96 19,368

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 17.80 17.9 18.18 17.7 18.05 0.13 1,518,928
HBL Invest Fund 6.45 6.45 6.6 6.2 6.4 0.04 4,125,850
Tri-Star Mutual 13.50 13.0 13.55 12.75 13.0 -0.47 72,000

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 171.68 172.5 172.5 169.8 169.99 -1.62 161,660
Askari Bank 83.74 84.01 84.5 81.0 82.51 -1.07 858,701
B.O.PunjabXD 23.88 26.26 26.27 24.85 26.27 2.38 167,285,267
Bank Al-Falah 102.59 102.59 104.0 102.1 103.0 0.47 1,065,506
Bank AL-Habib 190.82 192.0 192.0 189.0 189.0 -1.04 193,603
Bank Makramah 7.14 7.2 8.14 7.14 7.79 0.58 89,929,046
Bank Of Khyber 29.13 31.58 32.04 31.0 31.95 2.86 324,357
Bankislami Pak 36.08 36.18 37.2 36.08 37.05 0.94 1,934,262
Faysal BankXD 77.09 77.5 77.55 76.0 76.95 -0.58 843,229
Habib Bank 257.53 257.65 258.65 253.0 253.5 -3.18 951,730
Habib Metropolitan 115.96 116.98 116.98 114.8 115.0 -0.96 495,122
JS Bank Ltd 17.55 18.5 19.31 15.82 18.38 0.85 1,859,583
MCB Bank Ltd 354.34 357.0 357.0 352.0 354.0 -0.7 170,766
Meezan Bank Ltd 412.57 414.0 414.9 411.0 412.0 -0.62 716,016
National BankXD 189.69 190.7 196.0 187.91 188.85 -0.63 8,576,474
Samba Bank 9.99 9.86 10.1 9.81 9.81 -0.18 195,933
Soneri Bank Ltd 23.50 23.51 23.85 22.96 23.0 -0.49 3,807,383
St.Chart.BankXD 71.96 71.96 72.39 71.5 71.55 -0.37 41,523
United Bank 368.61 370.27 370.27 359.5 359.7 -7.77 1,399,327

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 10.60 10.7 10.85 10.2 10.3 -0.33 12,672,462
Aisha Steel Mill 15.06 15.34 15.58 14.87 14.87 -0.07 11,040,234
Aisha Steel(CPS) 73.96 81.36 81.36 78.0 79.0 5.04 2,568
Aisha StelCoP/S 24.88 25.99 25.99 22.6 25.6 -2.26 11,621
Amreli Steels 27.07 27.2 28.55 26.85 28.2 1.29 2,506,892
Beco Steel Ltd 26.29 28.92 28.92 28.92 28.92 2.63 3,661,179
Bolan Casting 103.01 104.79 106.0 101.11 102.9 -0.59 100,052
Crescent Steel 110.63 110.0 110.5 106.0 106.9 -3.43 532,425
Dadex Eternit 63.84 64.98 64.98 62.6 64.5 0.66 2,002
Dost Steels Ltd. 10.40 10.5 10.63 9.95 10.1 -0.29 6,707,812
Int. Ind.Ltd.XD 233.49 233.0 235.9 231.15 231.51 -1.49 91,789
Inter.Steel LtdXD 125.68 126.0 127.5 123.0 124.0 -1.71 178,642
Ittefaq Iron Ind 10.44 10.48 10.6 10.31 10.35 -0.05 2,211,761
K.S.B.Pumps 223.05 225.0 226.5 221.0 221.0 -1.94 172,630
Metro Steel 16.98 18.68 18.68 18.68 18.68 1.7 572,587
Mughal Iron 84.22 84.22 86.24 82.9 85.2 1.44 6,149,423
Mughal Iron(C) 42.37 42.11 42.74 39.0 42.49 -0.22 40,667
Pak Engineering 592.80 590.0 596.98 570.0 585.0 -6.88 1,134

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 19.90 19.8 20.0 19.29 19.8 -0.3 116,000
HBL Total Treasury 104.75 104.85 104.85 104.85 104.85 0.1 2,100
JS Global Banking 38.08 37.54 40.37 37.07 37.3 -0.59 36,000
JS Momentum 12.45 12.5 12.78 12.4 12.51 0.12 837,000
Mahaana Islamic 16.55 16.6 16.78 16.57 16.75 0.12 389,000
Meezan Pakistan 19.78 19.8 20.49 19.8 20.01 0.24 499,500
NBP Pakistan G ETF 27.65 27.86 28.05 27.8 27.9 0.25 30,000
NIT Pakistan 33.07 33.0 33.45 33.0 33.45 0.38 1,000
UBLPakistanETF 35.87 36.09 36.18 35.78 35.97 0.1 40,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 72.64 73.0 73.4 71.2 71.48 -1.21 879,433
Arif Habib Corp 14.48 14.65 14.89 14.1 14.71 0.17 17,067,018
Engro Fertert 217.75 218.7 218.7 216.91 217.3 -0.35 704,386
Fatima FertXD 124.90 125.0 126.17 124.5 125.51 0.63 1,023,381
Fauji Fert 453.15 453.29 455.0 451.0 452.5 -1.5 514,239

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 19.17 19.17 19.38 18.5 18.9 -0.44 505,730
At-Tahur Ltd. 43.75 44.0 48.13 43.78 48.13 4.38 19,093,037
Barkat Frisian Agro 48.03 48.48 48.48 46.0 46.16 -1.71 3,059,358
Big Bird Foods Ltd. 54.87 55.3 55.35 53.21 54.22 -0.77 6,303,280
Bunnys Limited 144.08 141.0 142.0 132.0 140.25 -3.62 2,125,223
Clover Pakistan 45.07 45.6 45.9 45.07 45.4 0.4 539,074
Colgate PalmXD 1,278.69 1285.0 1285.0 1270.01 1279.5 0.14 14,358
Fauji Foods Ltd 21.51 22.11 22.8 21.16 21.6 0.22 74,778,518
Frieslandcampina 91.08 91.3 95.4 90.75 91.21 0.52 4,113,995
Gillette Pak 223.39 229.4 229.4 220.0 224.0 -2.48 472
Ismail Ind- 2,186.17 2190.0 2192.41 2133.0 2192.41 3.8 290
Matco Foods Ltd 46.30 46.74 47.75 45.75 46.0 -0.15 1,445,666
MithchellsFruit 215.98 217.0 237.0 217.0 225.6 9.34 254,282
Murree Brewery 1,044.86 1054.95 1070.0 1025.01 1040.0 -4.47 21,466
National Foods 378.50 380.0 380.0 370.17 372.9 -6.46 231,475
Nestle Pakistan 8,425.78 8426.0 8470.0 8300.0 8425.0 19.48 149
Quice Food 9.36 9.36 9.55 8.9 8.91 -0.38 2,310,856
Rafhan Maize 9,583.98 9619.99 9619.99 9562.0 9580.0 5.19 125
Shezan Inter. 207.38 209.98 212.0 205.0 205.0 -2.33 12,538
Shield Corp. 368.08 389.75 403.95 371.0 377.02 11.9 1,327
The Organic Meat 68.97 68.02 74.35 67.01 70.15 1.93 24,167,313
Treet Corp 27.21 27.26 27.48 26.23 26.53 -0.65 9,259,418
Unilever Foods 32,439.26 33105.05 33205.0 32199.89 32650.0 210.74 23
Unity Foods Ltd 28.56 28.7 29.42 28.53 29.0 0.39 10,771,156
ZIL Limited 383.01 383.0 383.0 375.0 375.0 -3.66 1,171

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-SEPB 72.25 72.25 72.25 72.25 72.25 1,000
AGHA-OCT 10.80 10.85 10.85 10.35 10.35 -0.45 40,000
AGHA-SEP 10.69 10.74 10.8 10.15 10.35 -0.36 3,878,500
AGP-OCTB 195.00 197.0 197.0 197.0 197.0 2.0 3,000
AGP-SEPB 192.50 0 0 0 0 10,000
AGL-SEP 72.80 73.08 73.4 71.12 71.98 -1.27 547,000
AIRLINK-SEP 161.41 162.5 162.5 158.4 158.5 -2.18 542,000
ASL-OCT 15.33 15.55 15.55 15.06 15.06 -0.27 12,000
ASL-SEP 15.14 14.99 15.62 14.93 15.01 -0.03 1,264,000
AKBL-SEPB 83.83 83.0 83.39 82.0 82.5 -1.01 85,000
PREMA-SEP 43.88 44.0 48.27 44.0 48.27 4.39 3,601,000
PREMA-OCT 44.10 47.0 48.51 47.0 48.51 4.41 22,000
ATRL-OCT 685.55 681.0 681.0 672.0 672.0 -12.47 25,000
ATRL-SEP 675.67 677.99 684.49 670.05 670.5 -4.21 780,500
AVN-SEP 52.86 53.39 53.39 51.5 52.0 -0.47 731,000
BOP-OCTB 24.33 26.76 26.76 25.06 26.76 2.37 4,163,500
BOP-SEPB 24.02 26.18 26.42 24.75 26.42 2.35 50,628,500
BAFL-SEPB 102.60 104.16 104.2 104.14 104.2 1.6 2,000
BAHL-SEPB 191.10 191.0 191.0 191.0 191.0 -0.1 1,000
BML-OCT 7.19 7.75 8.0 7.5 7.8 0.67 302,000
BML-SEP 7.17 7.4 8.14 7.2 7.79 0.59 13,292,500
BIPL-SEPB 36.00 33.45 36.84 33.45 36.84 0.6 58,500
CHCC-SEP 360.00 359.58 363.97 359.58 363.97 3.97 1,000
CPHL-SEP 99.26 99.3 99.5 92.0 96.96 -2.16 2,013,500
CNERGY-OCT 8.44 8.9 8.99 8.1 8.16 -0.18 1,333,000
CNERGY-SEP 8.45 8.9 9.0 7.95 8.1 -0.28 24,340,000
CSAP-OCT 112.62 108.1 108.1 108.0 108.0 -4.54 3,500
CSAP-SEP 110.87 100.11 111.84 100.11 107.11 -3.3 48,500
DGKC-SEP 247.19 247.55 248.45 242.1 245.0 -1.91 1,123,000
DCL-OCT 16.20 15.8 15.8 15.5 15.5 -0.7 17,000
DCL-SEP 15.66 15.75 15.8 15.0 15.21 -0.41 3,887,500
DFML-OCT 36.85 36.4 36.5 36.1 36.3 -0.62 25,500
DFML-SEP 36.54 36.51 36.97 35.57 35.75 -0.85 1,499,000
DCR-SEPB 31.60 30.1 31.2 30.1 31.1 -0.5 5,000
EFERT-SEPB 219.00 216.13 222.0 216.05 217.49 -2.47 8,500
ENGROH-SEP 246.07 248.0 248.84 240.5 241.57 -4.01 135,500
EPCL-OCT 31.59 31.51 33.45 31.5 33.0 1.2 698,000
EPCL-SEP 31.83 31.8 32.99 31.7 32.85 1.0 839,000
FCL-SEP 25.19 25.4 25.72 24.9 25.06 -0.1 247,000
FATIMA-SEPB 124.93 126.6 126.6 126.24 126.24 1.31 11,000
FCCL-OCTB 58.75 59.1 60.99 58.89 60.99 1.03 10,060,000
FCCL-SEPB 58.13 58.01 60.2 57.8 59.2 1.23 2,063,500
FFC-SEPB 454.98 454.0 456.0 454.0 454.0 -0.98 50,000
FFL-OCT 21.90 22.87 23.4 21.8 21.96 0.19 509,000
FFL-SEP 21.63 22.45 22.84 21.25 21.65 0.24 21,108,500
FABL-SEPB 77.42 77.62 78.98 77.0 77.69 -0.1 289,000
FLYNG-SEP 50.31 50.85 52.64 50.6 52.64 1.72 133,500
FCEPL-SEP 91.43 92.9 95.43 91.59 91.83 0.81 514,000
GAL-SEP 586.43 583.0 598.0 583.0 592.5 2.87 330,000
GHNI-OCT 868.00 877.99 877.99 865.0 865.0 -3.0 1,000
GHNI-SEP 849.28 855.0 870.0 847.0 862.22 9.82 193,000
GCIL-SEP 35.00 35.0 35.02 34.0 34.32 -0.79 524,500
GHGL-SEP 47.58 47.79 47.79 47.0 47.0 -0.58 2,000
GGL-SEP 28.89 29.24 29.24 27.3 28.0 -1.02 2,444,500
GLAXO-SEPB 415.00 401.6 416.5 401.6 416.5 1.5 14,500
GATM-SEP 38.39 38.39 38.7 38.23 38.5 0.09 104,500
HBL-SEPB 258.48 258.67 259.0 254.5 254.5 -3.67 84,000
HUBC-OCT 199.00 206.0 211.0 204.0 208.0 9.0 38,500
HUBC-SEP 198.37 199.8 208.85 199.8 208.0 9.08 3,034,000
HUMNL-OCT 17.36 17.2 17.2 16.9 17.0 -0.36 66,000
HUMNL-SEP 17.08 17.42 17.42 16.62 16.65 -0.28 471,500
IMAGE-OCT 28.86 29.5 29.5 29.1 29.1 0.24 22,500
IMAGE-SEP 28.57 28.86 29.48 25.8 28.8 0.23 1,180,000
INIL-OCTB 237.69 230.0 230.0 230.0 230.0 -7.69 2,000
INIL-SEPB 234.27 233.97 234.0 222.0 233.0 -1.27 7,500
ILP-SEP 76.96 77.0 79.9 77.0 79.9 2.16 27,000
JSBL-OCT 17.30 19.0 19.03 18.5 18.5 1.2 33,500
JSBL-SEP 17.49 19.0 19.24 18.1 18.44 0.99 393,500
KEL-SEP 5.80 5.82 5.99 5.69 5.8 -0.01 9,681,500
KEL-OCT 5.85 6.05 6.05 5.8 5.86 0.01 424,500
KOSM-SEP 8.01 8.18 8.49 7.65 7.8 -0.21 21,441,000
KAPCO-SEP 35.50 35.44 35.51 35.35 35.5 37,000
LPL-SEP 26.08 26.0 26.01 26.0 26.0 -0.08 28,500
LOTCHEM-SEPB 24.92 24.98 26.44 24.74 25.9 1.1 1,418,000
LOTCHEM-OCTB 25.25 25.9 26.25 25.9 26.25 1.0 9,500
LUCK-SEPB 485.43 485.0 496.0 484.0 490.0 3.23 124,500
MLCF-SEP 108.32 108.5 109.0 105.12 107.65 -0.54 1,598,000
MLCF-OCT 110.08 107.0 107.0 107.0 107.0 -3.08 5,000
MARI-SEPB 675.49 675.3 679.05 668.0 668.0 -5.82 152,500
MARI-OCTB 672.00 683.1 683.1 683.1 683.1 11.1 500
MEBL-SEPB 413.95 417.0 417.0 414.0 414.0 0.05 1,000
MTL-SEP 570.00 566.0 566.0 566.0 566.0 -4.0 2,000
MUGHAL-SEP 84.44 84.6 86.45 80.0 85.4 1.43 1,298,500
MUGHAL-OCT 85.74 86.0 86.0 85.0 85.8 0.06 3,000
NBP-OCT 193.10 193.0 193.0 190.0 192.0 -2.1 6,000
NBP-SEP 190.36 190.5 196.45 188.17 189.8 -0.69 2,403,500
NRL-SEP 373.57 375.89 395.01 370.05 376.0 2.93 2,615,000
NRL-OCT 379.41 393.0 393.0 380.0 380.0 1.34 21,500
NETSOL-SEP 157.31 158.34 158.34 152.0 153.0 -4.12 1,064,500
NETSOL-OCT 159.63 155.0 155.0 155.0 155.0 -4.63 500
NCPL-SEP 28.45 28.56 28.71 28.49 28.49 0.04 2,000
NML-SEP 160.48 161.25 166.0 160.5 161.0 0.77 327,500
NPL-SEP 42.25 42.99 43.0 42.99 43.0 0.75 2,000
OCTOPUS-SEP 56.37 56.37 56.75 55.2 55.53 -0.84 437,000
OCTOPUS-OCT 57.07 56.8 56.8 56.8 56.8 -0.27 10,000
OGDC-SEP 272.85 273.4 290.9 273.4 277.99 5.34 5,903,000
OGDC-OCT 275.00 288.0 290.0 280.0 280.0 5.04 255,000
PSO-SEP 425.19 425.99 450.0 425.99 433.0 8.42 3,282,000
PSO-OCT 431.99 440.0 445.0 435.01 435.5 3.94 91,000
PTC-SEP 24.34 24.5 26.77 24.39 25.9 1.65 15,579,500
PTC-OCT 24.60 25.45 27.06 25.3 26.5 1.9 440,000
PACE-SEP 11.55 12.3 12.71 12.0 12.71 1.16 10,945,000
PACE-OCT 11.72 12.8 12.89 12.8 12.89 1.17 300,000
PAEL-SEP 55.77 56.24 57.1 55.02 55.35 -0.44 5,566,000
PAEL-OCT 56.59 57.0 60.87 55.6 55.6 -0.58 73,000
PIBTL-SEP 13.34 13.91 14.67 13.72 13.86 0.57 33,118,500
PIBTL-OCT 13.45 14.3 14.8 14.0 14.0 0.59 1,526,000
PPL-SEP 192.28 193.0 198.1 190.5 191.4 -0.38 5,730,500
PPL-OCT 195.19 195.0 198.98 191.0 193.0 -2.09 771,500
PRL-SEP 36.94 37.46 37.46 35.7 36.12 -0.69 11,094,500
PRL-OCT 36.39 37.11 38.0 36.25 36.5 0.71 84,000
PAKRI-SEP 15.13 14.1 15.21 14.1 14.9 -0.23 103,500
PAKRI-OCT 15.22 15.35 15.35 15.1 15.1 -0.12 20,000
PIAHCLA-SEP 20.38 20.45 22.05 20.0 21.4 0.95 7,187,000
PIAHCLA-OCT 20.20 20.6 22.2 20.5 21.6 1.25 272,000
POWER-SEP 19.00 19.0 19.25 18.65 18.7 -0.31 955,500
POWER-OCT 19.31 19.1 19.1 18.8 18.8 -0.29 101,000
SAZEW-SEPB 1,727.42 1730.0 1745.0 1700.02 1713.14 -9.41 21,500
SAZEW-OCTB 1,773.46 1745.0 1793.84 1735.0 1744.99 -28.47 2,000
SNBL-SEP 23.60 23.8 23.9 23.07 23.07 -0.45 35,500
SNBL-OCT 23.92 23.9 23.9 23.9 23.9 -0.02 500
SNGP-SEP 133.92 133.0 136.5 132.81 133.5 -0.08 809,500
SNGP-OCT 135.90 136.75 136.75 135.0 135.0 -0.4 3,000
SSGC-SEP 44.53 44.75 45.2 44.06 44.4 -0.1 5,610,500
SSGC-OCT 45.18 44.95 44.95 44.95 44.95 -0.23 25,000
SYM-SEP 15.65 15.5 16.05 15.49 15.7 -0.02 2,831,500
SYS-SEP 141.54 142.0 146.2 141.0 145.0 3.4 1,191,000
SYS-OCT 143.85 144.0 144.0 144.0 144.0 0.15 5,000
TELE-SEP 9.81 10.19 10.3 9.4 9.6 -0.23 12,639,500
TELE-OCT 9.94 9.72 9.72 9.7 9.7 -0.22 6,000
THCCL-SEPB 51.70 51.75 51.75 50.15 50.85 -0.81 2,942,000
THCCL-OCT 53.80 52.0 59.1 51.08 57.95 0.98 55,500
TOMCL-SEP 69.58 69.8 74.5 67.5 70.55 1.42 9,235,000
TOMCL-OCT 70.24 72.0 72.01 72.0 72.01 1.77 3,000
SEARL-SEP 122.21 123.0 123.0 118.05 119.0 -3.46 1,924,500
TPLP-SEP 12.14 12.36 12.44 11.52 11.65 -0.46 11,721,000
TREET-SEP 27.30 27.47 27.55 26.3 26.57 -0.65 3,601,000
TREET-OCT 27.70 28.25 28.3 26.71 26.71 -0.99 2,000
TRG-SEP 77.03 78.35 81.4 76.41 79.9 2.99 14,937,500
TRG-OCT 78.02 71.02 81.49 71.02 80.01 2.96 173,500
UBL-SEPB 370.50 366.99 366.99 360.5 363.1 -7.39 19,000
UNITY-SEP 28.66 28.95 29.55 28.64 29.15 0.4 3,644,000
UNITY-OCT 29.07 29.05 29.05 29.05 29.05 -0.02 2,000
WAVES-SEP 13.13 13.25 13.5 12.5 12.6 -0.46 4,519,500
WAVESAPP-OCT 10.87 11.96 11.96 10.55 10.55 -0.32 120,000
WAVESAPP-SEP 10.73 10.85 10.93 10.4 10.46 -0.23 1,214,000
WTL-SEP 1.79 1.85 1.85 1.66 1.66 -0.1 19,529,000
YOUW-SEP 6.74 6.78 6.8 6.19 6.4 -0.37 1,903,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 15.08 15.0 16.44 15.0 16.2 1.0 9,020,740
Frontier Ceram 43.72 44.73 44.73 43.7 43.7 -0.02 6,137
Ghani Glass Ltd 47.51 47.5 47.75 46.55 46.6 -0.71 260,116
Ghani Value Glass 67.19 67.8 67.8 66.5 67.73 -0.17 6,186
GhaniGlobalGlass 13.35 13.4 13.47 12.9 13.05 -0.28 1,543,687
Karam Ceramics 184.69 170.1 171.0 170.1 171.0 -0.01 4
Shabbir Tiles 18.52 18.9 19.4 18.38 18.55 0.26 2,451,309
Tariq Glass Ind. 275.05 275.5 276.2 270.0 275.0 -0.05 169,966

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins.XD 72.31 73.0 73.5 71.13 72.0 -0.06 240,865
Adamjee Life Ass. 36.81 38.0 38.0 34.68 35.5 -1.38 8,033
Asia Insurance 15.30 16.83 16.83 16.83 16.83 0.14 5
Ask.Gen.Insur. 46.00 46.49 46.49 44.25 45.6 -0.38 24,913
Askari Life Ass 16.72 16.72 16.72 15.05 15.46 -1.42 3,298,516
Atlas Ins. Ltd 81.85 84.99 84.99 80.0 84.0 2.15 2,352
Century Ins. 48.06 48.5 49.5 48.5 48.75 1.08 860
Cres.Star Ins. 5.37 6.37 6.37 6.25 6.37 1.0 12,178,959
East West InsurancXB 52.08 57.29 57.29 57.29 57.29 97
EFU General 123.00 127.0 129.9 121.0 122.6 -0.4 2,686
EFU Life Assurance 157.21 155.1 160.0 152.05 154.5 -1.28 20,786
Habib Ins. 13.74 14.19 14.19 13.75 13.88 0.23 216,026
IGI Holdings 289.30 290.99 297.9 285.0 289.7 -2.28 274,368
IGI Life Ins 20.06 20.54 20.54 20.0 20.1 0.04 5,415
Jubile Life Ins 166.11 166.11 174.79 166.11 166.76 2.63 2,149
Jubilee Gen.Ins 85.48 84.01 89.0 83.77 87.5 2.63 174,205
Pak Gen.Ins. 10.93 11.38 11.9 10.76 11.48 0.45 123,957
Pak Reinsurance 14.95 14.81 15.24 14.51 14.88 -0.11 1,928,668
PICIC Ins.Ltd. 6.35 6.45 6.45 6.01 6.25 -0.2 530,640
Premier Ins. 8.53 8.65 8.8 8.31 8.31 -0.17 215,276
Reliance Ins. 17.73 18.5 18.5 17.27 17.65 -0.06 36,870
Shaheen Ins. 9.17 9.78 9.78 9.3 9.5 0.33 205,458
TPL Insurance 20.57 20.78 20.9 18.8 19.25 -1.56 2,626,339
TPL Life Insurance 39.92 40.39 41.99 37.56 39.99 422
United Insurance 16.20 15.75 16.31 15.75 16.1 -0.1 21,040
Universal Ins. 35.71 37.2 37.2 32.14 32.5 -3.24 577,217

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 14.10 14.12 15.51 14.11 14.39 0.66 496,027
AKD Securites 33.17 33.01 33.19 32.5 32.5 -0.45 179,578
Apna Microfin. 11.00 11.88 11.88 11.79 11.88 352
Arif Habib Limited. 110.42 111.0 112.5 108.0 109.05 -1.32 193,371
Calcorp Limited 41.76 43.99 45.94 41.76 45.94 2.44 7,746
Cyan Limited 40.95 40.95 41.7 40.05 40.11 -0.64 63,158
Dawood Equities 17.13 17.88 17.9 16.0 16.25 -0.97 306,918
Dawood Law 306.22 309.99 315.8 306.26 313.0 7.09 3,513
DH Partners Ltd. 44.51 44.65 44.88 43.95 44.0 -0.52 648,423
Engro Holdings 244.56 246.0 248.2 240.11 241.97 -3.11 1,004,658
Escorts Bank 6.31 6.4 6.65 6.3 6.56 0.04 86,260
F. Nat.Equities 9.46 9.5 9.55 8.46 8.55 -0.83 25,862,040
F.Credit & Inv 13.54 13.54 13.7 13.25 13.5 -0.24 28,293
First Cap.Equit 6.10 6.25 6.25 5.93 6.04 -0.07 305,225
First Dawood Prop 7.44 7.5 7.5 7.05 7.05 -0.31 10,034,369
Imperial Limite 20.66 21.3 21.3 19.6 19.7 -0.62 2,312
Intermarket Sec. 14.65 15.15 15.15 13.51 14.0 -0.46 2,544,643
Invest Bank 6.62 6.67 7.25 6.53 6.96 0.38 22,255,700
Ist.Capital Sec 4.41 4.4 4.65 4.16 4.25 -0.15 24,112,844
Jah.Sidd. Co. 27.18 27.4 28.6 27.0 28.3 1.17 2,252,569
JahangirSidd(Pref) 12.45 12.92 13.69 12.92 13.5 1.16 201,400
JS Global Cap. 135.00 144.4 148.5 144.3 147.86 12.99 6,936
JS Investments 29.99 30.3 30.99 30.0 30.6 0.61 23,952
LSE Capital Ltd. 7.74 7.8 7.8 7.0 7.78 -0.08 430,173
LSE Fin. Services 26.37 25.0 25.0 24.18 24.97 -1.4 6,383
LSE Ventures Ltd 7.20 7.38 7.38 7.05 7.28 -0.02 138,338
MCB Inv MGT 136.26 137.99 143.0 136.0 142.99 6.19 23,378
Next Capital 11.25 11.85 11.85 10.8 11.0 -0.25 150,514
OLP Financial 53.98 53.0 55.0 51.5 52.01 -1.97 48,708
Pak Stock Exchange 36.80 36.83 36.94 36.01 36.29 -0.59 3,031,892
Pervez Ahmed Co 3.67 3.79 3.79 3.44 3.45 -0.2 18,037,882
PIA Holding Company 20.31 20.4 21.99 20.21 21.25 0.84 14,837,880
PIA Holding CompanyB 25,139.00 24886.49 24999.0 24133.0 24410.0 -769.47 21
Sec. Inv. Bank 12.69 12.5 12.89 11.5 12.49 -0.25 284,451
Trust Brokerage 12.77 12.98 13.0 12.57 13.0 0.21 13,615

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 11.15 11.08 11.33 10.9 11.0 -0.14 107,670
Suhail Jute 110.40 119.98 119.98 119.98 119.98 1

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 30.94 31.9 31.9 27.86 28.9 -1.44 65,092
Pak Gulf Leasing 18.55 18.66 18.66 18.45 18.5 0.04 39,367

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,524.60 1525.09 1539.95 1517.16 1523.0 -4.45 616
Leather Up Ltd. 51.25 52.19 52.9 50.52 50.75 0.25 8,764
Pak Leather 34.01 34.37 37.41 34.25 37.41 3.4 74,292
Service Global 99.88 100.0 101.6 97.26 98.9 -1.37 199,010
Service Ind.Ltd 1,367.67 1375.0 1380.0 1362.0 1362.0 -2.3 467

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 172.00 0 0 0 0 20
AL-Khair Gadoon 55.50 56.0 56.0 55.0 55.95 -0.45 1,568
Diamond Ind. 51.83 56.0 57.01 46.65 56.9 5.02 2,998
ECOPACK Ltd 66.01 66.2 66.44 61.9 63.98 -2.55 1,158,431
Gammon Pak 27.88 27.74 28.0 27.51 27.95 0.12 12,144
GOC (Pak) Ltd. 131.60 131.6 140.0 131.6 139.0 6.9 953
Mandviwala 141.64 146.11 155.8 145.2 155.8 14.16 350,354
Olympia Mills 39.55 39.0 39.0 36.5 36.5 146
Pak Services 945.41 938.01 955.0 938.01 942.51 -1.96 112
Pakistan Alumin 151.07 151.63 151.94 150.0 150.89 -0.57 80,121
Shifa Int.Hospital 538.62 538.0 539.99 511.0 525.0 -10.13 21,035
Siddiqsons Tin 8.49 8.6 8.75 8.31 8.57 -0.02 6,553,305
Tri-Pack Films 132.49 133.85 134.98 132.0 133.99 1.33 18,637
UDL Int.Ltd. 10.05 10.39 10.39 10.23 10.23 12
United Brands 24.75 24.75 26.45 24.5 25.25 -0.11 21,213
United Distributor 82.53 82.7 89.0 80.56 89.0 5.12 41,931

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 7.80 8.24 8.24 7.31 7.5 -0.3 45,755
AL-Noor Mod 6.87 6.87 6.87 6.2 6.25 -0.63 476,525
B.F.Modaraba 17.30 17.4 18.99 15.6 17.0 -1.05 145,479
Elite Cap.Mod 37.55 38.09 38.09 33.8 33.8 -3.23 23,626
Equity Modaraba 7.51 7.45 7.45 6.82 6.99 -0.57 135,763
F.Treet Manuf 19.32 19.97 19.97 19.13 19.21 0.35 3,805
Habib Modaraba 37.90 38.5 38.95 37.01 37.92 -0.35 115,819
I.B.L.Modarab 10.50 10.6 11.3 10.5 11.25 0.5 263,400
Imrooz Modaraba 301.75 323.0 331.93 320.0 331.93 30.18 546
OLP Modaraba 22.70 22.95 23.7 22.95 23.01 0.38 20,492
Orient Rental 13.03 13.45 13.5 12.74 12.74 -0.21 366,010
Paramount Mod 11.29 10.41 12.0 10.41 10.79 0.28 18,256
Popular Islamic 24.61 23.91 25.31 23.41 23.52 4,661
Punjab Mod 6.58 7.26 7.58 6.05 7.35 0.67 5,268,883
Sindh Modaraba 20.40 20.99 20.99 18.36 19.65 -0.74 111,166
Tri-Star 1st Mod. 14.73 14.88 15.88 14.88 15.87 0.73 2,183
Trust Modaraba 46.21 46.9 46.9 44.4 44.7 -0.82 336,315
Unicap Modaraba 5.51 5.69 5.69 4.7 5.27 -0.53 741,218
Wasl Mobility Mod 6.59 6.94 6.94 6.03 6.09 -0.44 24,027,175

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd.XD 672.50 677.0 679.43 666.0 667.99 -4.86 1,423,491
Oil & Gas Dev 272.12 273.0 290.0 272.5 276.9 5.14 21,409,448
Pak Oilfields 687.23 688.0 692.0 685.01 688.51 0.56 186,048
Pak Petroleum 191.74 192.49 197.8 189.72 190.7 -0.65 19,520,155

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 522.83 522.84 525.0 520.11 523.84 -0.42 17,988
Burshane LPG 34.99 34.26 34.99 34.01 34.11 -0.97 7,602
Hascol Petrol 11.41 11.6 11.98 11.2 11.25 -0.09 30,457,557
HI-Tech Lub. 53.59 53.59 53.97 51.6 52.29 -1.37 1,589,317
Oilboy Energy 9.79 9.79 10.4 9.6 9.75 1,541,625
P.S.O. 424.36 424.75 448.37 424.75 431.4 7.51 13,698,237
Sui North Gas 133.50 134.3 136.19 132.1 133.49 -0.1 2,453,331
Sui South Gas 44.38 44.6 45.07 44.2 44.21 -0.06 9,305,648
Wafi Energy Pak 189.77 190.03 191.99 187.0 189.8 -1.72 112,969

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 28.70 28.61 29.34 28.5 28.86 0.16 941,382
Cherat Packaging 116.72 117.03 117.59 114.0 115.39 -1.97 191,326
Int. Packaging Films 24.70 24.99 26.25 24.5 25.51 0.82 5,235,492
MACPAC Films 32.15 32.15 32.75 32.01 32.34 0.09 409,079
Merit Packaging 14.23 14.25 14.4 13.9 14.0 -0.13 686,029
Packages Ltd. 699.78 692.01 730.0 692.01 698.0 -1.87 1,262
Pak Paper Prod 164.53 164.0 166.2 164.0 165.13 0.87 13,851
Roshan Packages 24.24 24.25 24.8 23.15 23.5 -0.72 1,167,756
Security PaperXD 212.32 215.88 215.88 206.5 208.2 -4.17 74,344
SPEL Limited 74.29 73.5 74.98 72.65 73.75 -0.38 2,178,286

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,162.39 1162.39 1168.0 1151.11 1164.99 2.3 7,630
AGP Limited 194.48 195.0 195.2 191.5 193.0 -1.38 98,165
BF Biosciences 168.31 168.5 168.94 165.0 167.34 -1.44 465,723
Citi Pharma Ltd 98.98 99.13 99.15 96.35 96.97 -2.1 5,066,300
Ferozsons (Lab) 417.07 417.0 420.0 408.01 413.02 -1.68 42,169
GlaxoSmithKlineXD 415.54 416.0 417.0 414.02 416.5 0.43 124,332
Haleon Pakistan 861.65 860.0 867.0 860.0 861.0 0.38 30,726
Highnoon (Lab) 1,135.95 1144.0 1150.0 1131.01 1138.0 5.29 17,344
Hoechst Pak Ltd 4,001.34 4000.1 4125.0 3850.5 3999.98 -1.39 801
IBL HealthCare 63.08 63.5 63.74 57.12 61.0 -1.8 626,751
Liven Pharma 71.31 71.75 71.8 68.2 68.81 -2.39 620,628
Macter Int. Ltd 397.84 398.1 400.0 394.0 394.61 -2.97 76,633
Otsuka Pak 329.26 330.0 333.0 323.01 325.0 -4.36 25,062
The Searle Company 121.82 122.11 122.69 117.7 118.5 -3.43 6,203,553

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 12.61 12.71 13.87 12.5 13.87 1.26 9,113,108
Engro Powergen 29.79 29.97 30.05 29.6 29.84 -0.11 254,026
Hub Power Co. 197.69 198.0 208.48 198.0 207.1 8.98 14,071,794
K-Electric Ltd. 5.75 5.8 5.96 5.61 5.77 0.01 94,343,509
Kohinoor Energy 20.21 20.21 20.21 19.3 19.8 -0.49 1,191,078
Kohinoor Power 13.01 13.5 14.31 12.02 14.31 1.3 572,523
Kot Addu Power 35.40 35.4 35.45 35.2 35.35 -0.04 595,593
Lalpir Power 25.97 25.97 26.29 25.7 26.0 0.02 443,548
Nishat ChunPower 28.36 28.4 28.88 28.28 28.6 0.13 452,319
Nishat Power 42.48 42.2 43.0 42.2 42.54 0.46 299,265
Pakgen Power 101.52 102.0 102.98 100.15 101.5 -0.22 7,950
S.G.Power 10.00 10.29 10.38 9.52 9.86 116,480
Saif Power Ltd 10.61 10.62 10.75 10.55 10.6 -0.01 903,082
Sitara Energy 18.09 18.87 18.87 17.11 17.99 -0.36 15,047
Tri-Star Power 11.26 11.44 12.25 10.4 11.25 0.6 592,963

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 32.99 35.0 35.9 33.01 33.75 0.67 31,287
Hussain Industries 28.41 29.8 29.8 29.8 29.8 27
Javedan Corp. 91.49 90.01 92.0 88.0 89.94 -2.05 591,176
Pace (Pak) Ltd. 11.52 12.05 12.67 11.97 12.67 1.15 21,743,206
TPL Properties 12.09 12.4 12.44 11.55 11.6 -0.49 32,920,243

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 31.45 31.46 31.75 31.1 31.47 0.05 960,197
Globe Residency 19.53 19.96 19.96 19.35 19.4 -0.13 202,214
TPL REIT Fund I 15.60 15.26 15.45 15.0 15.0 -0.6 15,122

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 673.44 675.0 681.0 667.0 669.78 -4.21 1,984,622
Cnergyico PK 8.41 8.69 8.84 7.81 8.07 -0.29 170,300,468
National Refinery 372.71 373.82 394.9 368.0 373.9 2.11 5,113,235
Pak Refinery 36.78 36.99 37.25 35.57 36.0 -0.72 35,113,907

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.65 10.4 10.4 9.71 9.97 0.24 2,144,956
Adam Sugar 74.49 72.1 78.99 71.0 73.5 1.01 408
Al-Abbas Sugar 1,041.46 1049.97 1055.0 1035.0 1038.24 8.77 301
AL-Noor Sugar 98.93 94.1 103.5 94.1 97.0 -1.93 1,971
Ansari Sugar 17.95 18.18 18.45 17.65 18.13 -0.16 43,468
Baba Farid 234.81 230.0 255.0 211.33 255.0 10.87 3,707
Chashma Sugar 66.05 66.05 66.05 64.0 65.93 -0.05 15,477
Dewan Sugar 7.47 8.0 8.0 7.11 7.19 -0.24 1,460,575
Faran Sugar Mills 53.08 53.08 53.4 52.0 53.39 0.07 21,124
Habib Rice Prod 31.89 32.19 32.78 31.11 31.8 0.11 18,355
Habib Sugar 80.50 80.27 81.84 80.0 80.1 -0.5 15,876
Haseeb Waqas Sugar 19.17 19.0 19.84 18.99 19.15 67,573
J.D.W.Sugar 886.00 875.03 897.0 875.03 894.5 8.5 1,186
Jauharabad Sug 67.34 67.35 70.15 66.0 68.0 2.06 104,931
Khairpur Sugar 133.45 136.0 136.0 135.8 135.8 111
Mehran Sugar 71.00 70.1 71.5 70.0 70.25 -0.78 11,218
Mirpurkhas Sugar 38.52 38.9 39.15 38.02 38.47 -0.23 61,672
Noon Sugar 103.84 102.01 103.95 96.0 96.5 -7.75 54,759
Sakrand Sugar 18.70 18.7 20.57 18.45 20.57 1.87 1,784,543
Sanghar Sugar 58.74 62.44 62.8 59.0 62.0 0.62 1,493
Shahmurad Sugar 499.00 500.0 510.0 499.0 499.0 4,211
Shahtaj Sugar 177.44 174.03 195.0 174.0 180.0 9.79 374
Shakarganj Limited 66.09 65.01 67.96 65.0 67.9 1.81 6,803
Sindh Abadgar 194.99 209.9 210.0 182.02 201.0 3.08 934
Tariq Corp Ltd. 17.19 17.39 18.91 17.35 18.91 1.71 611,703
Tariq Corp(Pref) 9.38 9.2 9.2 8.4 9.0 -0.4 17,131
Thal Ind.Corp. 572.50 579.98 596.0 555.1 574.99 12.09 749

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 131.59 132.49 132.92 131.1 131.5 -0.06 102,358
Ibrahim Fibres 306.00 300.03 300.03 300.03 300.03 10
Image Pakistan 28.47 28.7 29.4 28.45 28.6 0.13 4,492,720
National Silk 101.05 95.0 105.0 95.0 95.15 185
Rupali Polyester 37.84 38.98 38.98 37.01 38.89 260

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 160.79 160.79 162.2 157.81 157.99 -2.57 1,578,701
Avanceon Ltd 52.64 52.8 53.19 51.0 51.9 -0.56 3,667,816
Hum Network 17.05 17.05 17.39 16.51 16.6 -0.36 2,628,184
Media Times Ltd 5.98 5.87 5.94 5.26 5.35 -0.6 16,948,950
Netsol Tech. 156.81 157.9 158.69 151.31 152.5 -4.21 2,065,860
Octopus Digital 56.06 56.06 56.5 54.97 55.3 -0.84 1,368,350
P.T.C.L. 24.24 24.3 26.66 24.25 25.84 1.65 78,779,049
Pak Datacom 199.65 199.9 200.0 195.0 196.08 -4.0 6,711
Supernet Technologie 984.93 1050.0 1083.42 1005.01 1083.0 90.09 6,979
Symmetry Group Ltd 15.58 15.59 15.95 15.45 15.6 0.03 9,901,925
Systems Limited 141.31 142.0 145.88 140.5 143.75 3.25 7,120,407
Telecard Limited 9.76 10.01 10.24 9.26 9.53 -0.2 67,114,409
TPL Corp Ltd 9.32 9.53 9.53 8.8 9.0 -0.25 2,638,610
TPL Trakker Ltd 8.30 8.36 8.45 7.95 8.18 -0.19 1,558,811
TRG Pak Ltd 76.76 78.0 80.99 76.5 79.33 2.94 27,140,225
WorldCall Telecom 1.78 1.82 1.84 1.65 1.67 -0.1 163,000,808
Zarea Limited 30.91 31.0 33.25 30.2 32.29 1.51 3,332,440

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 77.51 84.99 84.99 73.01 77.0 111
AN Textile Mill 30.10 30.1 30.98 27.61 29.9 -0.2 11,521
Artistic Denim 58.93 59.48 60.88 57.9 58.0 -0.66 34,877
Aruj Industries 11.13 11.37 11.5 10.98 11.0 -0.02 61,101
Azgard Nine 12.70 12.76 12.9 12.5 12.61 -0.08 2,559,736
Bhanero Tex. 959.68 945.1 982.8 932.2 964.49 4.81 188
Blessed Tex. 322.94 301.27 329.94 301.23 310.0 -3.82 407,678
Chenab Limited 24.23 23.92 24.4 22.11 23.85 -0.89 100,873
Chenab Ltd.(Pre 4.14 4.07 4.38 3.91 4.05 -0.07 1,369,798
Crescent Tex. 22.21 22.3 24.1 22.3 23.0 0.8 3,854,749
Faisal Spinning 363.16 368.97 380.0 364.01 379.9 15.61 2,575
Fateh Sports 101.20 111.32 111.32 96.1 111.32 9.41 1,405
Fazal Cloth 288.26 280.0 289.99 280.0 287.99 -2.73 1,047
Feroze 1888 79.00 79.0 79.0 77.01 78.01 -0.99 8,634
Ghazi Fabrics 17.25 17.87 18.7 16.33 17.59 0.27 40,377
Gul Ahmed 38.29 38.31 38.79 38.0 38.3 0.03 460,333
Hala Enterprise 27.85 29.5 29.5 26.01 27.8 -0.15 501,550
Int.Knitwear 43.19 43.21 47.51 42.0 47.51 1.42 68,213
Interloop Ltd. 78.08 78.8 79.89 77.31 78.8 0.79 597,509
Jubilee Spinning 34.15 33.55 34.87 31.07 31.99 -2.02 20,664
Khyber Textile 2,448.24 2460.0 2573.0 2205.0 2326.0 -105.42 442
Kohinoor Ind. 16.21 16.85 16.85 15.8 15.85 -0.25 292,721
Kohinoor Mills 94.48 94.95 98.99 94.0 98.99 3.89 76,799
Kohinoor Textile 71.20 72.0 74.0 69.0 69.02 -2.03 1,903,507
Masood Textile 59.65 60.0 61.93 59.0 60.9 0.53 18,525
Mehmood Tex. 327.05 321.01 338.38 320.01 327.84 0.88 1,795
Nishat (Chun.) 50.24 50.9 50.98 47.1 49.0 -1.42 409,241
Nishat Mills Ltd 159.78 160.65 165.5 159.61 160.9 0.69 2,736,770
Paramount Sp 8.20 8.36 8.4 7.99 8.0 -0.2 47,153
Quetta Textile 17.03 17.47 17.47 16.75 16.75 -0.27 20,119
Redco Textile 25.83 25.99 26.48 25.0 25.96 -0.78 10,558
Reliance Weaving 114.37 105.02 109.99 105.02 105.19 -8.88 2,725
Sapphire Fiber 1,047.17 1067.0 1067.0 1048.0 1050.0 19
Sapphire Tex. 1,380.54 1397.86 1435.2 1397.0 1397.0 16.46 123
Shams Textile 36.33 37.99 37.99 37.99 37.99 185
Stylers Int.Ltd. 51.00 51.12 51.99 46.11 47.67 -3.33 28,699
Suraj Cotton Mills 136.62 138.79 138.87 132.02 136.0 0.26 18,656
Towellers Limited 181.66 183.0 184.5 178.12 181.86 -0.51 13,724
ZahidJee Tex. 63.08 62.0 63.0 60.02 61.81 -2.54 10,223

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 52.76 53.98 53.98 52.0 52.6 -0.5 7,900
Amtex Limited 4.65 4.63 4.9 4.44 4.53 -0.12 8,140,927
Arctic Textile 38.59 35.01 39.01 35.01 36.71 -1.89 1,270
Asim Textile 29.01 29.44 30.95 28.9 29.05 0.25 20,398
Bilal Fibres 28.32 28.9 31.15 28.0 31.15 2.83 134,978
Chakwal Spinning 35.02 35.02 35.9 34.01 34.3 -0.69 565,142
Colony Tex.Mills Ltd 7.60 7.6 7.7 7.01 7.35 -0.3 1,057,795
Crescent Cotton 56.16 56.16 61.78 50.6 61.78 5.62 31,869
Crescent Fibres 73.31 73.15 79.0 73.13 78.5 3.93 1,059
D.S. Ind. Ltd. 9.18 9.4 10.18 9.4 10.18 1.0 7,080,956
Dewan Farooque Sp. 6.72 6.76 6.9 6.05 6.59 -0.24 1,249,225
Dewan Mushtaq 15.33 15.69 15.7 14.41 14.99 -0.79 6,095
Dewan Textile 7.35 7.5 7.5 6.65 7.4 0.09 5,910
Din Textile 74.01 74.01 74.01 72.51 72.51 3
Elahi Cotton 223.92 230.0 245.0 224.01 226.0 6.56 854
Ellcot Spinning 124.49 117.0 117.0 117.0 117.0 3
Gadoon Textile 423.49 425.0 425.0 417.0 423.0 -2.44 23,365
Gulistan Sp. 10.12 10.28 10.28 9.66 9.67 -0.45 6,007
Gulshan Sp. 5.91 5.91 5.91 5.7 5.83 -0.08 16,250
Hira Textile 5.66 5.8 6.14 5.62 5.69 0.05 4,799,987
Ideal Spinning 24.00 23.2 24.48 23.05 23.5 -0.5 3,662
Idrees Textile 29.40 27.0 27.95 26.46 26.46 -2.94 230,179
Indus Dyeing 186.78 186.79 189.5 184.0 184.0 -2.25 7,512
J.A.Textile 27.97 27.11 28.5 27.11 28.39 0.49 3,136
J.K.Spinning 274.56 280.0 288.0 247.1 247.1 -27.46 14,136
Janana D Mal 103.86 106.23 107.0 101.0 104.75 -1.86 3,695
Khalid Siraj 10.20 10.2 10.59 9.75 10.5 0.06 19,161
Kohat Textile 59.58 59.5 61.0 59.11 60.1 -0.23 34,894
Kohinoor Spining 7.96 8.18 8.46 7.65 7.75 -0.19 58,080,180
Maqbool Textile 35.16 35.5 35.59 35.01 35.45 0.08 7,660
Nagina Cotton 71.28 71.0 71.0 65.0 70.0 -3.49 6,579
Nazir Cotton Mills 13.70 13.7 13.7 12.61 13.5 -0.19 10,116
Premium Tex. 485.29 487.0 500.0 487.0 495.0 9.71 1,350
Reliance Cotton 491.33 495.27 500.0 491.02 491.02 7.82 282
Ruby Textile 13.37 13.69 13.69 13.48 13.48 1,521
Saif Textile 32.99 33.9 33.9 30.25 32.85 -1.9 775
Sally Textile 15.40 14.65 15.55 14.5 14.71 -0.69 19,078
Sana Ind. 27.01 27.0 28.0 26.56 28.0 0.62 2,872
Saritow Spinning 14.52 14.69 14.69 14.0 14.5 -0.29 45,315
Service Ind Tex 22.97 23.0 23.8 22.61 23.6 -0.09 5,231
Shadab Textile 59.30 59.9 60.0 59.0 60.0 0.51 22,926
Shadman Cotton 51.25 53.0 53.0 51.25 52.73 1,003
Shahzad Tex. 59.33 59.5 59.5 59.5 59.5 150
Sunrays Textile 180.00 182.0 182.0 176.01 180.0 -0.14 4,464
Tata Textile 176.07 182.8 182.8 170.0 173.6 -2.56 40,962

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 28.00 28.0 29.85 25.3 26.0 -2.0 32,707
ICC Industries 12.23 12.49 13.45 12.1 13.45 1.22 501,801
Prosperity Weaving 61.50 60.8 60.8 60.8 60.8 -0.7 5,000
Shahtaj Textile 79.93 80.0 82.59 79.44 79.44 0.41 461
Yousuf Weaving 6.68 6.72 6.78 6.02 6.33 -0.37 11,156,401
Zephyr Textile 17.90 17.9 17.9 17.21 17.21 301

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 478.27 478.27 484.0 465.1 465.1 -7.43 38,606
Pak Tobacco 1,513.28 1513.0 1662.9 1503.0 1600.0 77.7 42,069
Philip Morris Pak. 1,300.00 1309.99 1309.99 1300.0 1300.0 3

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 19.18 18.52 19.89 18.3 18.61 -0.13 15,981
P.N.S.C 417.12 417.0 429.9 416.64 423.25 9.71 50,924
Pak Int.Bulk 13.29 13.68 14.62 13.68 13.8 0.56 135,279,049
Pak.Int.Container 42.15 42.34 44.0 41.74 42.9 0.53 809,600
Secure Logistics Gro 20.70 20.75 22.1 20.75 21.02 0.22 8,041,792

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 196.02 195.0 198.5 194.0 195.0 -0.13 5,118
S.S.Oil 469.47 451.05 458.0 435.1 446.0 -21.94 37,769

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 76.68 76.05 77.88 76.0 76.0 -0.65 29,640

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 27.30 26.02 29.0 26.02 28.0 0.7 102,553

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 11.26 11.5 11.5 11.5 11.5 10

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 15.21 15.5 16.5 15.2 15.2 0.01 30,000

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 21.30 23.0 23.0 23.0 23.0 315

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 43.79 46.0 48.17 46.0 48.17 4.38 1,751
Supernet Ltd.XB 44.00 44.98 48.4 44.98 48.4 4.4 516,240

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 61.15 55.12 65.0 55.12 65.0 3.85 551