1. Home
  2. Market Summary

Market Summary

2025-10-10 22:45:02

Exchange

Status: Closed

Volume: 1,401,248,178

Value: 47,794,273,936

Trades: 460,357
Symbol

Advanced: 145

Declined: 302

Unchanged: 32

Total: 479

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 396.18 395.12 399.0 391.12 395.1 -1.08 7,756
Atlas Honda Ltd 1,393.70 1393.7 1393.7 1345.05 1371.94 -21.76 14,465
Dewan Motors 30.52 30.0 30.68 29.86 30.01 -0.51 1,793,220
Ghandhara Automobile 593.16 594.98 595.5 575.37 586.42 -6.74 381,089
Ghandhara Ind. 875.42 873.98 880.24 862.4 867.27 -8.15 274,745
Hinopak Motor 529.59 525.01 528.0 501.1 518.1 -11.49 12,065
Honda Atlas Cars 306.34 306.7 307.0 296.0 298.05 -8.29 806,871
Indus Motor Co.XD 2,145.86 2100.0 2149.95 2060.0 2107.42 -38.44 3,856
Millat Tractors 527.25 527.25 527.3 525.0 526.05 -1.2 44,259
Sazgar Engineering 1,902.94 1885.0 1910.0 1820.0 1875.52 -27.42 127,025

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind.XD 140.73 143.7 144.43 127.25 132.96 -7.77 14,285
Atlas Battery 251.04 250.01 253.0 248.0 248.37 -2.67 15,737
Bal.Wheels 198.29 198.0 204.0 190.1 194.31 -3.98 139,203
Bela Automotive 120.07 115.1 124.0 108.06 114.67 -5.4 2,435
Dewan Auto Engg 27.06 28.8 28.8 25.62 26.06 -1.0 3,721
Exide (PAK) 649.45 645.45 652.0 645.45 650.17 0.72 4,095
Ghandhara Tyre 39.75 39.79 39.8 39.0 39.21 -0.54 127,278
Loads Limited 18.34 18.48 18.63 17.8 18.04 -0.3 12,663,338
Panther Tyres Ltd. 56.66 55.02 56.0 53.6 55.22 -1.44 199,242
Thal LimitedXD 563.75 560.15 579.29 560.0 562.35 -1.4 8,783
Treet Battery Ltd. 13.07 13.07 13.2 12.75 12.8 -0.27 3,119,861

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 52.95 52.9 54.5 52.86 54.01 1.06 5,830
Fast Cables Ltd. 24.01 24.01 24.1 23.8 23.95 -0.06 1,600,794
Pak Elektron 55.12 55.2 55.9 53.5 53.8 -1.32 15,232,459
Pakistan Cables- 231.02 231.95 234.75 231.95 234.51 3.49 2,739
Siemens Pak. 1,574.40 1555.12 1562.09 1555.12 1561.63 -12.77 24
Waves Corp Ltd. 11.14 11.12 11.36 10.91 11.06 -0.08 4,468,966
Waves Home App 9.64 9.7 9.96 9.58 9.7 0.06 2,128,991

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock CementXD 298.71 295.0 299.88 290.5 292.33 -6.38 252,405
Bestway Cement 635.31 630.0 632.44 620.0 623.13 -12.18 21,593
Cherat CementXD 346.67 345.48 349.0 340.1 341.3 -5.37 101,876
D.G.K.Cement 240.98 240.01 252.12 235.9 245.82 4.84 3,656,287
Dadabhoy Cement 6.99 6.9 7.05 6.73 6.81 -0.18 135,910
Dandot Cement 16.08 15.9 16.63 15.75 16.08 537
Dewan Cement 15.16 15.05 15.27 14.5 14.7 -0.46 11,596,639
Fauji CementXD 56.75 56.6 58.29 54.85 56.69 -0.06 10,470,476
Fecto Cement 107.49 107.11 109.01 105.86 107.26 -0.23 63,162
Flying Cement 48.55 48.2 49.49 47.5 47.58 -0.97 369,536
Gharibwal Cement 68.85 68.74 73.0 68.3 71.07 2.22 1,084,824
Kohat Cement 104.62 104.0 105.69 101.9 102.54 -2.08 1,010,583
Lucky Cement 450.88 450.0 460.0 443.0 448.34 -2.54 1,114,027
Maple Leaf 102.10 102.0 106.79 99.5 105.0 2.9 5,221,281
Pioneer Cement 230.76 230.51 234.9 227.0 230.67 -0.09 303,469
Power Cem(Pref) 24.26 26.0 26.69 23.02 26.49 2.23 28,519
Power Cement 18.29 18.38 18.38 17.1 17.78 -0.51 2,074,652
Safe Mix Con.Ltd 42.80 42.93 42.98 41.1 41.53 -1.27 12,785
Thatta Cement 81.13 82.15 88.8 80.1 86.79 5.66 17,931,411

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 464.95 463.5 469.8 454.0 463.87 -1.08 2,083
Bawany Air Prod 45.10 45.7 46.5 43.11 43.71 -1.39 83,209
Berger Paints 115.88 115.21 116.0 114.0 114.4 -1.48 38,407
Biafo Industries 176.51 179.0 179.0 174.0 174.28 -2.23 14,369
Buxly Paints 152.03 152.8 167.0 137.01 150.69 -1.34 2,150
Data Agro 105.94 105.0 105.0 100.0 101.1 -4.84 22,461
Descon Oxychem 38.43 38.33 38.45 37.85 38.0 -0.43 525,307
Dynea PakistanXD 322.97 322.9 322.9 310.01 314.05 -8.92 8,992
Engro Poly (Pref) 12.15 12.49 12.49 11.11 11.32 -0.83 3,402
Engro Polymer 30.64 30.9 30.9 30.0 30.15 -0.49 1,208,086
Ghani Chemical 31.66 31.9 31.9 31.25 31.44 -0.22 2,096,876
Ghani Chemworld 19.10 19.16 19.34 18.81 19.02 -0.08 3,312,694
Ghani Glo Hol 26.79 26.8 27.49 25.2 26.71 -0.08 4,272,645
Ittehad Chemicals 126.58 126.0 128.74 122.5 127.79 1.21 86,675
Leiner Pak Gelat 106.47 106.9 106.9 104.5 104.99 -1.48 3,733
Lotte Chemical 26.48 26.45 26.9 25.1 25.82 -0.66 891,391
Lucky Core Ind. 322.54 319.0 324.44 319.0 320.51 -2.03 87,060
Nimir Ind.Chem 203.69 203.69 207.0 201.0 202.64 -1.05 42,999
Nimir Resins 33.02 33.5 34.29 32.0 32.19 -0.83 1,010,945
Pak Oxygen Ltd. 242.17 240.1 246.69 239.0 240.68 -1.49 38,051
Pak.P.V.C. 16.51 0 0 0 16.51 127
Sardar Chemical 60.64 61.0 61.0 60.01 60.62 -0.02 2,399
Sitara Chemical 959.76 965.0 977.0 942.0 952.14 -7.62 10,068
Sitara Peroxide 19.76 19.9 19.9 18.45 18.76 -1.0 73,250
Wah-Noble 397.26 398.0 405.0 395.0 398.78 1.52 2,139

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 18.30 18.1 19.1 18.01 18.97 0.67 543,197
HBL Invest Fund 6.90 6.89 7.1 6.7 6.87 -0.03 546,848

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 197.94 198.25 198.25 193.01 195.85 -2.09 217,900
Askari Bank 87.76 87.7 92.6 85.66 90.63 2.87 5,389,481
B.O.Punjab 32.87 33.15 33.65 31.85 32.07 -0.8 90,241,087
Bank Al-Falah 110.44 109.99 109.99 107.01 108.42 -2.02 2,197,566
Bank AL-Habib 206.87 206.87 208.89 204.0 205.93 -0.94 51,172
Bank Makramah 7.64 7.6 7.88 7.51 7.6 -0.04 26,536,574
Bank Of Khyber 35.64 36.5 36.5 34.5 34.93 -0.71 17,656
Bankislami Pak 38.62 38.7 39.69 38.3 38.94 0.32 1,166,698
Faysal Bank 87.04 87.55 88.69 86.0 86.76 -0.28 1,860,329
Habib Bank 306.73 305.88 305.88 297.11 301.2 -5.53 2,586,955
Habib Metropolitan 118.78 118.78 121.0 115.0 118.83 0.05 54,359
JS Bank Ltd 21.80 21.99 22.38 20.86 21.99 0.19 219,431
MCB Bank Ltd 375.35 370.01 373.98 365.5 366.63 -8.72 764,993
Meezan Bank Ltd 444.42 441.16 454.0 439.2 445.28 0.86 1,389,100
National BankXD 205.77 205.75 207.4 197.51 203.44 -2.33 13,585,481
Samba Bank 11.12 11.0 11.29 10.75 10.77 -0.35 567,940
Soneri Bank Ltd 24.36 24.7 24.7 23.85 23.98 -0.38 747,127
St.Chart.Bank 68.98 69.0 69.69 68.0 68.4 -0.58 89,231
United Bank 377.95 377.5 380.5 370.06 376.09 -1.86 899,169

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 9.15 9.15 9.25 8.9 8.96 -0.19 3,721,939
Aisha Steel Mill 13.91 13.9 14.08 13.28 13.41 -0.5 5,640,315
Aisha Steel(CPS) 138.98 139.0 139.0 132.0 139.0 0.02 453
Aisha StelCoP/S 20.58 21.6 22.64 18.52 20.58 310
Amreli Steels 23.99 23.6 24.0 23.31 23.46 -0.53 1,271,922
Beco Steel Ltd 50.57 55.63 55.63 51.0 55.63 5.06 4,818,177
Bolan Casting 91.70 90.51 93.0 90.51 90.86 -0.84 11,484
Crescent Steel 100.84 101.25 101.5 99.0 100.2 -0.64 81,453
Dadex Eternit 62.73 63.0 64.99 62.5 63.0 0.27 1,685
Dost Steels Ltd. 9.53 9.45 9.8 9.41 9.54 0.01 42,540
Int. Ind.Ltd. 217.77 214.0 220.0 212.0 215.31 -2.46 29,317
Inter.Steel Ltd 111.80 110.2 111.9 108.0 108.38 -3.42 150,557
Ittefaq Iron Ind 9.72 9.7 9.7 9.46 9.5 -0.22 1,373,154
K.S.B.Pumps 207.57 207.04 212.0 204.07 206.31 -1.26 34,169
Metro Steel 13.93 14.3 14.3 13.7 13.97 0.04 28,182
Mughal Iron 83.50 83.9 83.9 81.5 82.47 -1.03 672,506
Mughal Iron(C) 44.00 43.5 44.0 43.5 44.0 12,535
Pak Engineering 509.87 490.01 510.0 462.02 493.72 -16.15 454

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 18.95 18.92 18.95 18.9 18.93 -0.02 8,500
HBL Total Treasury 106.10 106.1 106.1 106.0 106.0 -0.1 1,400
JS Global Banking 41.95 40.82 41.95 40.81 41.46 -0.49 15,000
JS MomentumXD 12.36 12.36 12.36 11.93 12.14 -0.22 2,613,000
Mahaana Islamic 17.20 17.19 17.2 16.85 17.02 -0.18 472,000
Meezan Pakistan 20.49 20.5 21.25 20.05 20.33 -0.16 835,500
NBP Pakistan G ETF 29.60 29.5 29.59 29.28 29.45 -0.15 18,000
NIT Pakistan 34.90 34.49 34.92 34.49 34.84 -0.06 4,500
UBLPakistanETF 37.50 36.97 38.94 36.97 37.68 0.18 22,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 75.45 75.45 77.99 73.6 75.42 -0.03 1,148,770
Arif Habib Corp 16.97 16.86 17.25 16.71 16.91 -0.06 8,740,211
Engro Fertert 233.58 233.0 233.4 227.5 228.34 -5.24 1,088,167
Fatima Fert 142.24 140.11 143.05 135.05 137.03 -5.21 2,377,478
Fauji Fert 475.16 473.5 489.0 468.49 481.04 5.88 3,039,458

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 14.96 14.9 15.25 13.46 14.76 -0.2 2,847,242
At-Tahur Ltd. 43.13 43.0 43.0 41.61 42.2 -0.93 1,445,543
Barkat Frisian Agro 44.10 44.0 44.1 43.31 43.48 -0.62 585,173
Big Bird Foods Ltd. 53.85 53.65 53.66 51.0 51.75 -2.1 711,213
Bunnys Limited 123.36 122.0 129.01 119.9 120.34 -3.02 1,217,695
Clover Pakistan 42.87 42.87 43.0 42.0 42.26 -0.61 163,457
Colgate Palm 1,286.63 1286.01 1298.9 1286.0 1289.99 3.36 18,186
Fauji Foods Ltd 20.74 20.7 21.05 20.3 20.55 -0.19 9,351,868
Frieslandcampina 83.67 84.89 85.29 82.51 84.65 0.98 632,034
Gillette Pak 375.74 391.0 413.31 378.0 413.31 37.57 96,373
Ismail Ind.XD 2,041.14 2035.5 2135.3 2020.0 2020.0 -21.14 173
Matco Foods Ltd 43.24 43.24 44.99 41.5 42.86 -0.38 369,662
MithchellsFruit 210.31 212.0 212.0 207.0 207.8 -2.51 12,610
Murree Brewery 1,020.48 1030.0 1030.0 1000.25 1020.27 -0.21 14,078
National FoodsXD 362.38 362.99 363.85 355.01 362.61 0.23 302,911
Nestle Pakistan 8,306.78 8300.0 8384.88 8211.2 8304.42 -2.36 150
Quice Food 8.61 8.61 8.75 8.3 8.38 -0.23 1,689,289
Rafhan Maize 9,755.06 9898.99 9898.99 9878.99 9878.99 123.93 9
Shezan Inter. 265.07 277.99 277.99 261.1 261.12 -3.95 4,801
Shield Corp. 362.82 350.65 397.85 350.65 390.38 27.56 852
The Organic MeatXB 61.63 64.46 66.67 62.0 64.49 2.86 9,454,358
Treet Corp 29.55 29.51 29.99 28.71 28.84 -0.71 12,634,634
Unilever Foods 30,167.64 27711.16 30190.0 27711.16 29850.0 -317.64 72
Unity Foods Ltd 23.98 24.19 24.25 23.52 23.81 -0.17 5,098,211
ZIL Limited 360.00 360.0 360.0 360.0 360.0 51

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-OCTB 88.45 87.0 87.11 83.06 84.96 -3.49 70,500
AGHA-OCT 9.23 9.2 9.3 9.03 9.1 -0.13 238,500
AGP-OCTB 195.04 195.0 199.78 195.0 199.78 4.74 3,000
AGL-OCT 76.55 74.4 78.19 74.01 76.67 0.12 147,000
AIRLINK-NOV 158.46 158.0 158.0 158.0 158.0 -0.46 20,000
AIRLINK-OCT 158.66 155.2 160.01 154.25 156.09 -2.57 3,107,500
AIRLINK-OCTB 156.38 158.0 158.0 153.5 154.02 -2.36 3,146,000
ASL-OCT 14.05 13.95 14.23 13.4 13.45 -0.6 1,340,500
AKBL-OCTB 89.13 87.0 93.15 86.99 91.59 2.46 425,000
PREMA-OCT 43.50 42.8 42.94 42.0 42.56 -0.94 309,000
ATRL-OCTB 712.87 708.16 718.0 702.15 704.55 -8.32 318,000
AVN-OCT 50.07 49.51 49.84 49.17 49.25 -0.82 70,000
BOP-NOV 33.56 33.5 33.5 33.5 33.5 -0.06 5,000
BOP-OCTB 33.16 33.06 33.9 32.2 32.38 -0.78 23,643,000
BAFL-OCTB 111.51 106.55 110.0 106.55 109.43 -2.08 115,500
BML-OCT 7.71 7.97 7.97 7.55 7.63 -0.08 5,386,500
BIPL-OCTB 39.06 39.02 40.1 38.6 39.13 0.07 108,000
CHCC-OCTB 349.88 321.0 375.9 321.0 343.0 -6.88 4,000
CPHL-NOV 92.81 0 0 0 91.42 500
CPHL-OCT 93.08 91.1 92.8 90.6 91.37 -1.71 409,000
CPHL-OCTB 89.90 91.5 91.5 90.0 90.0 0.1 37,000
CNERGY-OCT 8.54 8.43 8.7 8.28 8.34 -0.2 12,022,500
CSAP-OCT 101.86 102.09 102.1 94.02 101.0 -0.86 17,000
DGKC-OCTB 242.36 241.0 252.0 237.05 245.87 3.51 1,633,500
DCL-OCT 15.34 15.2 15.4 14.61 14.82 -0.52 5,518,500
DFML-OCT 30.83 30.7 30.87 30.15 30.28 -0.55 1,210,500
EFERT-OCTB 234.75 232.0 234.0 231.0 231.8 -2.95 77,000
ENGROH-OCT 250.00 246.5 246.5 240.0 242.19 -7.81 14,500
EPCL-OCT 31.00 30.8 31.1 30.3 30.4 -0.6 203,500
FCL-OCT 24.35 24.21 24.35 24.0 24.0 -0.35 144,000
FATIMA-OCTB 145.88 141.5 142.0 139.0 140.6 -5.28 6,500
FCCL-OCTB 57.18 57.15 58.51 55.49 57.18 1,287,500
FFC-OCTB 479.45 473.01 491.99 473.0 482.06 2.61 249,000
FFL-NOV 21.18 23.3 23.3 23.3 23.3 2.12 500
FFL-OCT 20.90 20.8 21.18 20.5 20.61 -0.29 3,896,000
FABL-OCTB 88.44 88.0 89.5 88.0 88.06 -0.38 49,000
FLYNG-OCT 49.09 48.23 50.64 47.97 48.27 -0.82 93,500
FCEPL-OCT 84.57 84.02 87.89 83.6 85.21 0.64 216,500
GAL-OCT 593.92 591.0 596.5 576.12 584.74 -9.18 224,500
GAL-OCTB 592.99 592.5 596.5 577.0 586.78 -6.21 128,000
GHNI-NOV 879.00 880.0 880.0 880.0 880.0 1.0 500
GHNI-OCT 877.69 877.9 886.5 867.1 869.08 -8.61 621,500
GHNI-OCTB 881.47 870.01 882.0 867.02 870.41 -11.06 593,500
GCIL-NOV 32.50 32.5 35.7 31.5 31.5 -1.0 19,000
GCIL-OCT 32.15 32.25 32.25 31.45 31.65 -0.5 476,000
GHGL-OCT 44.00 42.8 42.8 42.8 42.8 -1.2 2,500
GGL-OCT 27.05 26.82 27.7 26.51 26.98 -0.07 1,368,500
GLAXO-OCTB 434.00 437.66 437.67 437.66 437.67 3.67 3,000
GATM-OCT 37.26 36.9 37.43 35.91 36.44 -0.82 68,500
HBL-OCTB 309.37 305.0 310.0 301.95 303.33 -6.04 485,000
HUBC-OCTB 213.57 211.56 215.99 210.3 212.6 -0.97 1,620,500
HUMNL-OCT 15.26 15.0 15.24 14.86 14.96 -0.3 146,000
IMAGE-OCT 26.77 26.66 26.74 26.1 26.21 -0.56 1,718,500
ISL-OCTB 113.00 111.03 113.0 111.0 113.0 6,500
JSBL-OCT 22.23 21.1 22.39 21.1 22.19 -0.04 190,500
KEL-DEC 7.50 7.5 7.5 7.5 7.5 20,000
KEL-NOV 7.30 7.4 7.4 7.3 7.3 100,000
KEL-OCT 7.00 7.4 7.43 7.15 7.2 0.2 32,375,500
KOSM-OCT 7.22 7.17 7.54 7.1 7.28 0.06 6,209,500
LPL-OCT 27.93 27.6 28.25 25.61 27.69 -0.24 314,500
LOTCHEM-OCTB 26.52 26.05 26.89 25.0 26.07 -0.45 481,000
LUCK-OCTB 455.58 450.56 460.0 445.0 452.06 -3.52 67,500
MLCF-OCT 103.47 102.7 107.7 100.5 106.16 2.69 1,774,000
MARI-OCTB 752.16 746.01 749.95 733.51 736.61 -15.55 197,500
MCB-OCTB 378.62 369.99 369.99 369.99 369.99 -8.63 1,000
MEBL-OCTB 452.00 464.0 464.0 449.5 449.5 -2.5 6,500
MUGHAL-OCT 84.37 84.37 84.37 82.5 82.96 -1.41 101,500
NBP-OCT 208.10 208.09 209.0 199.46 204.96 -3.14 2,478,500
NRL-OCT 419.35 415.5 426.0 410.0 413.34 -6.01 648,500
NETSOL-OCT 147.18 146.0 146.89 144.99 145.29 -1.89 313,500
NCPL-OCT 24.14 23.8 24.2 21.81 23.0 -1.14 16,500
NML-OCT 155.02 154.0 155.0 152.0 152.11 -2.91 62,500
OCTOPUS-OCT 52.48 52.2 52.47 49.01 51.53 -0.95 76,500
OGDC-OCT 269.33 266.02 269.0 264.1 264.95 -4.38 414,500
PSO-OCT 486.25 485.99 491.0 481.01 483.24 -3.01 2,558,000
PSO-OCTB 481.91 478.01 486.5 478.0 478.59 -3.32 1,555,000
PTC-OCT 36.11 35.6 38.75 35.6 37.57 1.46 26,842,000
PACE-NOV 17.08 18.79 18.79 18.79 18.79 1.71 6,000
PACE-OCT 16.87 17.5 18.56 16.55 18.56 1.69 8,032,500
PAEL-OCT 55.74 55.7 56.34 54.0 54.22 -1.52 6,980,000
PIBTL-OCT 15.08 15.2 15.24 14.46 14.67 -0.41 6,151,000
PPL-NOV 194.29 192.29 192.29 192.29 192.29 -2.0 500
PPL-OCT 195.15 194.7 194.7 189.5 190.43 -4.72 1,262,500
PPL-OCTB 193.07 193.0 194.39 189.12 189.8 -3.27 578,000
PRL-OCT 36.38 36.38 38.9 35.65 37.61 1.23 12,886,500
PAKRI-OCT 15.56 15.48 15.6 15.48 15.54 -0.02 11,500
PIAHCLA-OCT 21.63 21.12 21.4 20.9 21.29 -0.34 1,353,000
PIOC-OCT 233.00 236.0 236.0 232.0 232.0 -1.0 4,500
POWER-OCT 18.38 18.05 18.2 17.4 17.8 -0.58 114,000
SAZEW-OCTB 1,919.56 1910.0 1920.0 1875.0 1897.86 -21.7 31,500
SNBL-OCT 25.02 24.4 25.45 22.65 24.65 -0.37 85,500
SNGP-OCT 129.99 127.44 131.49 126.0 128.49 -1.5 617,000
SSGC-OCT 41.24 41.24 41.6 40.65 40.91 -0.33 1,403,500
SYM-NOV 15.30 16.0 16.0 16.0 16.0 0.7 1,000
SYM-OCT 14.96 15.0 15.0 14.55 14.84 -0.12 448,500
SYS-OCT 162.76 163.0 163.0 155.32 156.81 -5.95 393,000
TGL-OCT 241.00 240.07 241.0 240.07 241.0 3,500
TELE-OCT 10.20 10.55 10.96 10.01 10.27 0.07 19,418,500
THCCL-OCT 82.01 83.06 89.39 81.0 87.33 5.32 8,278,500
TOMCL-OCTB 63.14 63.1 67.4 62.5 64.91 1.77 4,149,500
SEARL-OCTB 106.17 105.12 105.98 100.75 101.44 -4.73 2,205,500
TPLP-OCT 11.55 11.6 12.43 11.55 11.93 0.38 12,406,000
TREET-OCT 29.87 29.99 30.1 28.97 29.09 -0.78 4,401,500
TRG-OCT 73.28 73.11 78.75 71.65 75.08 1.8 9,263,500
UBL-OCT 381.31 375.0 383.87 375.0 381.0 -0.31 26,000
UNITY-OCT 24.28 24.22 24.6 23.7 24.03 -0.25 1,497,500
WAVES-OCT 11.34 11.18 11.45 11.1 11.17 -0.17 570,500
WAVESAPP-OCT 9.79 9.72 10.02 9.7 9.85 0.06 563,500
WTL-DEC 1.83 2.8 2.8 2.8 2.8 0.97 500
WTL-OCT 1.80 1.78 1.89 1.73 1.76 -0.04 17,151,500
YOUW-OCT 6.46 6.29 6.65 6.27 6.33 -0.13 422,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 15.48 15.48 15.5 15.05 15.19 -0.29 528,857
Frontier Ceram 45.06 43.5 44.9 40.55 40.63 -4.43 68,211
Ghani Glass Ltd 43.12 43.99 43.99 42.16 42.48 -0.64 210,228
Ghani Value Glass 64.57 65.84 65.84 64.79 65.49 0.92 10,646
GhaniGlobalGlass 12.07 11.96 12.2 11.76 12.01 -0.06 1,793,793
Karam Ceramics 160.75 147.0 164.0 147.0 160.75 58
Shabbir Tiles 18.19 18.59 19.23 18.0 18.09 -0.1 3,622,088
Tariq Glass Ind. 237.88 238.0 241.0 225.5 228.2 -9.68 118,245

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 88.23 85.15 87.01 82.0 83.77 -4.46 982,709
Adamjee Life Ass. 35.00 34.1 35.16 34.1 34.23 -0.77 2,729
Ask.Gen.Insur. 45.49 45.0 45.99 44.9 45.0 -0.49 15,517
Askari Life Ass 13.08 13.01 14.39 12.71 13.92 0.84 3,007,805
Atlas Ins. Ltd 91.38 86.06 94.0 85.1 87.35 -4.03 12,612
Century Ins. 51.98 51.98 51.98 51.5 51.98 4
Cres.Star Ins. 6.45 6.5 6.85 6.36 6.44 -0.01 5,550,092
EFU General 121.61 121.5 123.49 121.5 121.61 144
EFU Life Assurance 155.00 156.0 156.0 153.0 155.99 0.99 2,094
Habib Ins. 13.12 13.27 13.29 12.8 12.97 -0.15 107,842
IGI Holdings 276.97 276.51 276.51 264.11 266.01 -10.96 216,369
IGI Life Ins 21.02 20.5 21.25 20.01 20.99 -0.03 8,902
Jubile Life Ins 168.01 171.98 171.98 165.2 171.34 3.33 2,547
Jubilee Gen.Ins 81.02 82.0 82.0 79.1 79.25 -1.77 41,421
Pak Gen.Ins. 13.30 14.38 14.63 12.13 14.63 1.33 206,710
Pak Reinsurance 15.46 15.69 15.69 15.2 15.36 -0.1 208,480
PICIC Ins.Ltd. 6.14 6.44 6.5 6.0 6.03 -0.11 1,320,152
Premier Ins. 8.49 8.1 8.4 8.1 8.24 -0.25 48,291
Reliance Ins. 16.90 16.6 17.09 16.6 16.76 -0.14 18,917
Shaheen Ins. 8.83 9.45 9.45 8.71 8.9 0.07 67,747
TPL Insurance 17.97 17.52 18.2 17.05 18.02 0.05 459,806
TPL Life Insurance 36.50 32.9 39.99 32.9 36.5 13
United Insurance 16.00 16.0 16.31 15.77 16.05 0.05 71,909
Universal Ins. 26.00 26.2 28.6 23.6 26.3 0.3 98,699

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 12.89 11.99 13.82 11.99 12.5 -0.39 45,079
AKD Securites 40.55 41.7 41.7 39.39 39.6 -0.95 1,534,390
Apna Microfin. 11.86 10.76 11.91 10.75 10.75 -1.11 921
Arif Habib Limited. 135.32 137.45 137.45 132.28 135.1 -0.22 314,461
Calcorp Limited 61.80 62.2 67.64 55.81 62.27 0.47 2,607
Cyan Limited 37.73 37.3 37.99 37.3 37.73 73,695
Dawood Equities 14.40 14.13 14.4 13.61 13.79 -0.61 68,679
Dawood Law 341.22 344.99 345.0 335.01 339.97 -1.25 825
DH Partners Ltd. 43.39 43.39 43.78 43.0 43.33 -0.06 298,900
Engro Holdings 247.91 243.0 247.91 239.5 240.76 -7.15 1,209,017
Escorts Bank 7.00 7.49 7.64 7.0 7.48 0.48 152,071
F. Nat.Equities 11.47 11.9 12.62 11.9 12.62 1.15 7,712,349
F.Credit & Inv 13.24 13.28 14.56 12.25 14.54 1.3 99,409
First Cap.Equit 6.23 6.3 6.5 6.04 6.12 -0.11 807,211
First Dawood Prop 7.24 7.01 8.1 6.95 7.34 0.1 20,283,436
Imperial Limite 27.47 28.98 30.22 28.0 30.18 2.71 1,052,932
Intermarket Sec. 14.44 14.2 14.65 13.8 13.93 -0.51 1,774,980
Invest Bank 6.27 6.35 6.56 6.02 6.34 0.07 6,904,853
Ist.Capital Sec 6.00 5.99 6.99 5.56 6.3 0.3 61,658,919
Jah.Sidd. Co. 28.79 28.5 29.0 28.01 28.55 -0.24 55,639
JahangirSidd(Pref) 14.03 14.4 14.88 13.1 13.29 -0.74 1,610
JS Global Cap. 137.71 140.0 149.84 125.5 130.1 -7.61 694
JS Investments 39.62 39.98 39.98 36.1 37.02 -2.6 6,301
LSE Capital Ltd. 7.82 7.67 7.98 7.01 7.6 -0.22 205,850
LSE Fin. Services 22.83 22.99 23.94 22.61 23.91 1.08 13,240
LSE Ventures Ltd 6.66 6.69 6.97 6.31 6.56 -0.1 209,270
MCB Inv MGT 204.64 202.2 203.95 195.0 199.64 -5.0 6,622
Next Capital 11.08 11.7 11.9 11.01 11.17 0.09 477,538
OLP Financial 54.76 55.89 55.9 53.32 53.42 -1.34 59,995
Pak Stock Exchange 38.05 38.05 40.75 37.65 39.48 1.43 4,248,001
Pervez Ahmed Co 3.73 3.71 3.97 3.55 3.65 -0.08 16,513,621
PIA Holding Company 21.15 21.24 21.24 20.61 20.77 -0.38 1,735,573
PIA Holding CompanyB 24,870.99 24251.56 25000.0 24101.99 24694.05 -176.94 53
Sec. Inv. Bank 10.64 10.12 10.64 9.92 10.35 -0.29 26,293
Trust Brokerage 11.45 11.99 11.99 11.4 11.45 8,200

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 11.36 11.15 12.5 11.15 12.5 1.14 234,423
Suhail Jute 102.04 93.95 100.0 93.95 102.04 96

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 33.20 35.0 36.52 30.2 36.52 3.32 111,953
Pak Gulf Leasing 17.17 17.2 17.9 15.6 17.12 -0.05 23,025

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,440.35 1444.99 1449.98 1431.01 1443.65 3.3 388
Fateh Industries 191.60 209.74 209.74 178.0 182.99 -8.61 156
Leather Up Ltd. 45.83 45.85 48.5 45.01 46.14 0.31 4,349
Pak Leather 36.98 37.29 38.48 35.5 36.98 271
Service Global 92.99 91.2 92.5 90.0 91.45 -1.54 48,044
Service Ind.Ltd 1,316.33 1320.0 1360.0 1320.0 1347.24 30.91 2,983

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 166.14 164.51 169.98 163.0 165.92 -0.22 1,684
AL-Khair Gadoon 58.00 54.5 58.0 52.6 54.12 -3.88 657
Arpak Int. 56.02 59.99 60.5 53.8 60.47 4.45 3,617
Diamond Ind. 53.28 49.0 49.0 49.0 53.28 68
ECOPACK Ltd 64.00 64.2 64.3 61.0 62.47 -1.53 292,720
Gammon Pak 27.50 27.5 27.5 26.26 27.0 -0.5 63,396
GOC (Pak) Ltd. 124.12 118.05 125.0 116.22 116.23 -7.89 746
Mandviwala 139.93 133.02 145.0 133.0 139.17 -0.76 83,915
Olympia Mills 46.37 46.5 49.75 42.5 42.92 -3.45 19,633
Pak Services 986.71 980.0 1050.0 888.04 889.54 -97.17 67,853
Pakistan Alumin 153.28 153.7 154.88 151.0 151.96 -1.32 59,497
Shifa Int.Hospital 549.27 555.93 555.93 545.0 545.0 -4.27 60,838
Siddiqsons Tin 8.20 8.14 8.46 8.08 8.19 -0.01 2,209,354
Tri-Pack Films 132.00 132.0 132.5 131.5 131.64 -0.36 40,067
UDL Int.Ltd. 13.32 13.97 13.97 12.15 13.0 -0.32 228,930
United Brands 27.22 28.75 28.75 27.0 28.07 0.85 9,082
United Distributor 99.99 100.05 104.0 93.48 100.38 0.39 42,720

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 6.68 6.68 7.39 6.32 6.86 0.18 17,041
AL-Noor Mod 7.70 7.55 8.47 7.01 8.35 0.65 706,052
B.F.Modaraba 13.74 13.65 15.11 12.9 15.11 1.37 123,805
Elite Cap.Mod 36.20 34.0 36.15 34.0 34.09 -2.11 6,010
Equity Modaraba 11.31 11.0 11.8 11.0 11.19 -0.12 51,980
F.Treet Manuf 18.01 18.02 18.63 17.75 17.84 -0.17 5,949
Habib ModarabaXD 33.08 32.1 33.25 30.11 32.91 -0.17 96,732
I.B.L.Modarab 10.88 10.8 11.95 10.04 11.18 0.3 21,911
Imrooz ModarabaXD 274.00 274.0 278.0 271.02 274.0 35
OLP Modaraba 24.70 24.7 24.89 24.51 24.66 -0.04 16,875
Orient Rental 14.01 13.89 14.19 13.5 14.14 0.13 287,325
Paramount Mod 13.10 13.0 14.41 12.26 14.34 1.24 124,674
Popular Islamic 22.01 22.99 24.21 21.52 22.64 0.63 3,125
Punjab Mod 6.33 6.48 6.99 6.33 6.44 0.11 519,662
Sindh Modaraba 20.01 20.0 20.0 18.2 19.55 -0.46 16,217
Tri-Star 1st Mod. 15.60 16.47 16.47 14.04 14.16 -1.44 65,549
Trust Modaraba 55.87 58.01 61.46 54.0 61.46 5.59 1,144,956
Unicap Modaraba 5.52 5.4 5.9 5.13 5.7 0.18 406,007
Wasl Mobility Mod 6.80 7.1 7.8 7.1 7.8 1.0 22,305,947

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 743.14 739.94 744.01 730.25 732.11 -11.03 1,420,587
Oil & Gas Dev 267.53 266.0 267.99 262.3 263.97 -3.56 3,026,904
Pak Oilfields 711.71 710.0 718.45 706.01 707.93 -3.78 347,580
Pak Petroleum 193.80 193.12 193.5 189.0 189.89 -3.91 6,248,787

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 552.97 550.0 558.9 545.0 549.87 -3.1 115,522
Burshane LPG 33.09 32.51 33.49 32.51 33.47 0.38 1,416
Hascol Petrol 14.84 14.89 15.9 14.55 15.3 0.46 35,898,375
HI-Tech Lub. 49.93 50.48 50.48 48.5 49.35 -0.58 76,649
Oilboy Energy 9.50 9.65 10.25 9.25 10.03 0.53 1,574,812
P.S.O. 485.66 483.99 490.0 480.6 482.64 -3.02 5,949,405
Sui North Gas 127.97 127.0 130.65 124.0 127.91 -0.06 4,663,630
Sui South Gas 40.95 40.95 41.25 40.26 40.78 -0.17 4,095,240
Wafi Energy Pak 191.02 189.0 190.99 186.0 187.65 -3.37 26,875

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 26.98 27.6 27.6 26.46 26.56 -0.42 1,215,721
Cherat Packaging 108.83 108.75 109.0 106.6 108.03 -0.8 209,884
Int. Packaging Films 25.00 25.13 25.19 24.81 24.9 -0.1 220,980
MACPAC Films 28.12 28.02 28.02 25.6 26.17 -1.95 747,009
Merit Packaging 12.90 13.0 13.25 12.8 13.05 0.15 161,440
Packages Ltd. 700.00 700.0 700.0 695.0 700.0 23
Pak Paper ProdXD 155.08 155.0 155.0 150.0 151.87 -3.21 7,939
Roshan Packages 17.83 17.8 18.25 17.51 17.88 0.05 353,067
Security Paper 186.13 185.27 189.78 183.01 184.7 -1.43 13,246
SPEL Limited 62.95 63.25 64.5 61.66 63.31 0.36 445,497

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,248.84 1252.41 1252.41 1191.04 1216.9 -31.94 11,343
AGP Limited 193.18 193.0 197.98 191.01 195.05 1.87 90,876
BF Biosciences 155.01 153.81 155.95 152.0 153.07 -1.94 295,184
Citi Pharma Ltd 92.58 93.0 93.0 90.85 91.3 -1.28 1,584,078
Ferozsons (Lab) 397.62 395.05 399.0 385.25 389.49 -8.13 27,822
GlaxoSmithKline 430.02 432.01 439.0 425.1 429.99 -0.03 260,421
Haleon Pakistan 899.97 895.0 906.5 885.0 900.58 0.61 42,854
Highnoon (Lab) 1,132.93 1140.0 1149.75 1121.2 1128.7 -4.23 21,523
Hoechst Pak Ltd 4,001.67 4039.98 4147.9 3960.5 4095.86 94.19 269
IBL HealthCareXB 51.22 51.85 51.85 51.0 51.41 0.19 74,427
Liven Pharma 66.84 66.44 66.95 60.16 65.29 -1.55 96,269
Macter Int. Ltd 367.17 372.0 390.0 370.02 381.5 14.33 153,817
Otsuka Pak 341.71 354.4 354.4 307.54 326.03 -15.68 25,151
The Searle CompanyXB 105.10 105.0 105.09 100.06 100.9 -4.2 4,083,378

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 12.96 12.71 13.18 12.4 12.98 0.02 682,829
Engro Powergen 29.95 30.33 30.35 29.95 30.01 0.06 246,026
Hub Power Co.XD 211.42 212.01 214.5 208.6 211.17 -0.25 8,718,045
K-Electric Ltd. 6.92 7.3 7.35 7.07 7.13 0.21 199,992,174
Kohinoor Energy 19.08 19.02 19.2 18.87 18.94 -0.14 160,481
Kohinoor Power 35.11 31.6 31.6 31.6 31.6 -3.51 47,644
Kot Addu Power 35.08 35.08 35.24 34.9 34.94 -0.14 646,646
Lalpir Power 27.36 27.1 28.03 27.0 27.37 0.01 1,224,217
Nishat ChunPower 23.71 23.77 24.2 23.1 23.29 -0.42 539,560
Nishat Power 35.10 35.7 35.7 35.0 35.34 0.24 446,310
Pakgen Power 87.89 89.89 96.5 88.0 91.51 3.62 6,321
S.G.Power 11.70 11.4 12.87 11.4 12.71 1.01 147,353
Saif Power Ltd 10.48 10.41 10.49 10.31 10.33 -0.15 384,019
Sitara Energy 17.17 18.89 18.89 17.0 18.51 1.34 1,425,058
Tri-Star Power 13.26 12.5 13.5 12.5 13.25 -0.01 48,921

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 39.33 43.26 43.26 43.26 43.26 3.93 93,001
Hussain Industries 27.67 28.98 28.98 26.51 28.0 0.33 3,009
Javedan Corp.XD 78.36 78.0 78.75 74.99 76.31 -2.05 432,203
Pace (Pak) Ltd. 16.73 16.81 18.4 16.25 18.4 1.67 20,108,129
TPL Properties 11.40 11.5 12.32 11.45 11.83 0.43 54,966,003

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 31.89 31.81 31.99 31.53 31.87 -0.02 361,817
Globe Residency 19.55 19.55 20.0 19.31 19.79 0.24 247,686
Image Reit 11.90 11.79 11.79 11.0 11.19 -0.71 7,828,733
TPL REIT Fund I 14.15 14.4 14.7 14.0 14.11 -0.04 8,880

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 708.68 707.97 716.01 698.0 700.97 -7.71 968,485
Cnergyico PK 8.43 8.45 8.64 8.21 8.27 -0.16 44,211,217
National Refinery 415.17 412.95 423.3 406.08 410.23 -4.94 1,184,727
Pak Refinery 35.89 35.06 38.53 35.06 37.3 1.41 28,076,648

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.59 8.93 8.93 8.32 8.52 -0.07 284,270
Adam Sugar 73.12 68.0 72.9 68.0 73.12 60
Al-Abbas Sugar 1,049.87 1013.02 1059.8 1013.02 1053.0 3.13 109
AL-Noor Sugar 94.39 90.78 103.83 90.78 103.81 9.42 11,739
Ansari Sugar 15.19 15.1 15.86 15.0 15.04 -0.15 77,199
Baba Farid 226.23 239.49 239.49 220.0 226.23 206
Chashma Sugar 70.00 71.0 76.75 70.5 73.58 3.58 17,001
Dewan Sugar 7.97 7.9 7.9 7.4 7.45 -0.52 415,245
Faran Sugar Mills 55.21 53.31 56.5 53.02 54.63 -0.58 33,425
Habib Rice Prod 30.10 30.2 30.2 29.53 29.86 -0.24 1,664
Habib Sugar 80.80 81.44 82.0 80.99 81.81 1.01 400
Haseeb Waqas Sugar 17.75 18.19 18.19 17.5 17.87 0.12 10,581
J.D.W.Sugar 838.99 810.06 835.0 810.06 831.99 -7.0 466
Jauharabad Sug 59.90 59.01 59.9 58.5 58.79 -1.11 6,099
Khairpur Sugar 130.04 130.04 134.58 130.04 130.04 170
Mehran Sugar 72.81 72.03 74.0 71.22 73.18 0.37 34,358
Mirpurkhas Sugar 38.29 38.49 40.75 37.5 37.79 -0.5 553,614
Noon Sugar 85.00 83.71 87.0 83.7 84.02 -0.98 1,122
Sakrand Sugar 20.96 20.25 21.0 20.2 20.31 -0.65 50,712
Sanghar Sugar 60.00 55.26 60.55 55.26 60.0 313
Shahmurad Sugar 445.32 468.95 468.96 465.0 445.32 62
Shahtaj Sugar 140.00 152.98 154.0 145.0 154.0 14.0 2,383
Shakarganj Limited 65.04 65.01 65.01 65.0 65.0 -0.04 800
Sindh Abadgar 192.50 192.5 192.5 175.2 175.56 -16.94 338
Tandlianwala Sugar 214.72 229.98 229.98 206.12 214.72 16
Tariq Corp Ltd. 17.50 17.5 19.19 17.5 18.28 0.78 76,803
Tariq Corp(Pref) 8.13 8.12 8.83 7.5 7.97 -0.16 945
Thal Ind.Corp. 592.91 590.02 590.11 590.0 592.91 28

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 114.46 114.1 114.98 110.0 110.8 -3.66 108,995
Ibrahim Fibres 300.14 300.0 300.0 290.0 293.75 -6.39 531
Image Pakistan 26.52 26.6 26.6 25.9 26.01 -0.51 4,868,083
Pak Synthetics 58.00 57.99 60.0 55.6 58.48 0.48 515
Rupali Polyester 35.00 36.98 36.98 32.21 35.5 0.5 24,166

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 158.39 158.4 160.4 155.82 156.39 -2.0 3,453,623
Avanceon Ltd 49.65 49.06 49.49 48.58 48.86 -0.79 499,435
Hum Network 15.16 15.22 15.34 14.76 14.99 -0.17 2,947,341
Media Times Ltd 5.31 5.48 5.75 5.15 5.32 0.01 8,785,557
Netsol Tech. 145.72 145.0 145.79 143.75 144.33 -1.39 553,685
Octopus Digital 51.64 51.99 51.99 50.9 51.1 -0.54 414,382
P.T.C.L. 35.68 36.0 38.49 35.25 37.25 1.57 83,382,204
Pak Datacom 194.00 194.02 194.02 188.0 189.95 -4.05 15,037
Supernet Technologie 1,682.66 1789.0 1850.93 1710.02 1848.99 166.33 3,289
Symmetry Group Ltd 14.80 14.92 14.92 14.54 14.66 -0.14 1,833,362
Systems Limited 161.17 161.87 161.87 154.9 156.0 -5.17 2,943,606
Telecard Limited 10.07 10.32 10.88 10.05 10.15 0.08 87,686,892
TPL Corp Ltd 8.33 8.39 8.74 8.25 8.35 0.02 3,164,070
TPL Trakker Ltd 7.50 7.59 7.94 7.49 7.54 0.04 463,923
TRG Pak Ltd 72.26 72.05 78.0 70.33 74.43 2.17 18,942,776
WorldCall Telecom 1.77 1.75 1.88 1.7 1.73 -0.04 143,929,390
Zarea Limited 41.01 41.01 43.0 39.4 40.92 -0.09 641,194

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 94.24 94.62 103.66 88.06 103.66 9.42 1,395
AN Textile Mill 26.81 27.99 27.99 25.46 27.18 0.37 1,523
Artistic Denim 50.05 52.0 52.0 48.0 48.15 -1.9 31,344
Aruj Industries 10.58 10.5 11.49 10.0 10.5 -0.08 23,541
Azgard Nine 12.72 12.82 12.87 12.34 12.4 -0.32 2,435,892
Bhanero Tex. 899.54 850.01 885.0 825.01 850.0 -49.54 1,036
Blessed Tex. 306.02 299.0 299.0 299.0 306.02 1
Chenab Limited 22.50 22.99 22.99 21.5 22.88 0.38 859,017
Chenab Ltd.(Pre 4.00 4.13 4.18 3.92 4.0 146,727
Crescent Tex. 23.21 23.01 23.79 22.7 23.18 -0.03 156,617
Faisal Spinning 310.11 301.51 310.0 301.5 301.59 -8.52 111
Fateh Sports 118.26 128.98 128.98 106.51 112.92 -5.34 984
Fazal Cloth 245.65 253.0 253.0 243.25 245.01 -0.64 688
Feroze 1888 74.00 74.03 74.5 69.1 70.22 -3.78 4,801
Ghazi Fabrics 13.62 14.37 14.9 13.1 14.86 1.24 114,582
Gul Ahmed 36.94 36.85 37.1 36.0 36.39 -0.55 665,507
Hafiz Limited 343.34 339.99 348.0 339.99 343.34 7
Hala Enterprise 23.89 23.5 23.8 22.45 23.55 -0.34 14,603
Int.Knitwear 72.46 72.5 75.0 66.0 73.31 0.85 176,727
Interloop Ltd.XD 71.85 71.75 71.75 70.8 70.9 -0.95 229,827
Jubilee Spinning 24.07 23.6 24.5 23.02 23.52 -0.55 3,891
Khyber Textile 1,951.11 1996.0 2146.22 1811.0 2022.61 71.5 164
Kohinoor Ind. 17.49 18.0 19.24 17.4 19.24 1.75 6,561,422
Kohinoor Mills 12.92 13.18 13.24 12.01 12.64 -0.28 444,227
Kohinoor TextileXD 69.00 69.0 69.0 66.16 66.74 -2.26 88,689
Masood Textile 56.87 59.45 60.94 54.51 58.99 2.12 3,271
Mehmood Tex. 310.83 317.99 317.99 303.5 305.65 -5.18 4,215
Nishat (Chun.) 43.96 43.52 44.2 43.52 44.01 0.05 43,982
Nishat Mills Ltd 154.36 155.5 155.5 151.0 152.28 -2.08 814,935
Paramount Sp 7.57 7.56 7.77 7.5 7.5 -0.07 3,957
Quetta Textile 15.57 15.57 15.98 15.5 15.5 -0.07 6,380
Redco Textile 28.10 28.0 28.0 25.62 27.54 -0.56 4,145
Reliance Weaving 104.92 98.65 114.98 96.02 101.1 -3.82 425
Sapphire Fiber 1,418.20 1382.3 1430.0 1371.5 1411.78 -6.42 357
Sapphire Tex. 1,380.30 1381.0 1440.0 1336.0 1395.95 15.65 32
Shams Textile 32.35 34.39 34.39 32.35 33.56 1.21 944
Stylers Int.Ltd. 43.99 44.0 44.06 42.25 42.97 -1.02 4,500
Suraj Cotton Mills 127.61 128.0 129.0 122.18 127.71 0.1 5,150
Towellers Limited 169.72 173.49 173.49 165.11 166.18 -3.54 4,701
ZahidJee Tex. 75.68 75.68 75.8 72.0 73.91 -1.77 12,414

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 50.18 47.65 50.99 45.31 48.46 -1.72 9,322
Amtex Limited 3.99 4.0 4.17 3.95 3.96 -0.03 1,412,490
Asim Textile 24.24 23.2 24.7 23.2 24.1 -0.14 10,488
Bilal Fibres 37.41 37.79 41.15 37.0 41.15 3.74 796,797
Chakwal Spinning 30.15 30.15 31.85 28.03 29.7 -0.45 353,204
Colony Tex.Mills Ltd 6.00 6.02 6.3 5.75 6.12 0.12 993,861
Crescent Fibres 68.04 74.84 74.84 61.61 64.44 -3.6 478
D.M. Corporation Ltd 215.37 215.37 236.91 195.0 236.91 21.54 8,100
D.S. Ind. Ltd. 13.62 12.51 13.73 12.51 13.15 -0.47 1,603,034
Dewan Farooque Sp. 6.07 6.19 6.19 5.9 5.94 -0.13 183,877
Dewan Mushtaq 12.83 13.49 13.64 11.57 12.2 -0.63 2,905
Dewan Textile 6.95 6.94 6.94 6.89 6.89 -0.06 3,750
Din Textile 76.73 79.9 79.9 75.02 76.73 54
Elahi Cotton 188.50 189.99 192.49 189.99 188.5 22
Gadoon Textile 373.42 373.0 376.0 370.02 371.77 -1.65 14,366
Gulistan Sp. 9.08 9.0 9.2 9.0 9.2 0.12 2,000
Gulshan Sp. 5.50 5.4 5.7 5.15 5.5 8,725
Hira Textile 4.99 4.7 5.19 4.7 4.89 -0.1 511,927
Ideal Spinning 22.67 20.61 24.94 20.61 23.77 1.1 2,482
Idrees Textile 21.05 21.25 21.25 20.75 20.82 -0.23 5,656
Indus Dyeing 164.95 165.0 170.0 161.03 162.21 -2.74 7,396
J.A.Textile 24.24 23.8 23.8 22.11 22.79 -1.45 14,868
J.K.Spinning 195.62 207.95 207.95 191.0 195.62 14
Janana D Mal 102.68 102.77 103.5 97.0 101.85 -0.83 83,745
Khalid Siraj 9.30 9.01 9.55 9.01 9.4 0.1 11,701
Kohat Textile 56.29 56.6 57.5 55.52 56.07 -0.22 18,250
Kohinoor Spining 7.11 7.15 7.46 7.01 7.23 0.12 15,088,326
Maqbool Textile 29.62 30.49 30.7 30.35 30.64 1.02 12,936
Premium Tex. 407.63 439.9 448.39 400.0 446.63 39.0 9,127
Reliance Cotton 566.25 560.0 577.0 553.51 565.0 -1.25 228
Ruby Textile 12.37 11.5 12.19 11.5 11.56 -0.81 2,539
Saif Textile 23.14 23.5 24.7 23.0 23.94 0.8 16,806
Sally Textile 12.90 12.36 12.79 12.01 12.05 -0.85 34,536
Sana Ind. 29.50 27.66 30.0 27.66 29.99 0.49 6,036
Saritow Spinning 15.80 15.26 15.87 14.22 15.24 -0.56 37,526
Service Ind Tex 28.56 29.15 31.42 26.67 30.19 1.63 194,039
Shadab Textile 55.10 56.0 56.99 51.15 52.9 -2.2 26,194
Shadman Cotton 48.34 49.99 49.99 45.5 49.75 1.41 2,627
Shahzad Tex. 57.92 54.1 58.48 54.1 54.87 -3.05 1,066
Sunrays Textile 149.92 146.1 152.8 145.51 151.01 1.09 1,321
Tata Textile 150.99 151.87 151.87 145.2 147.11 -3.88 34,118

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 24.28 24.26 26.4 24.26 24.7 0.42 8,482
ICC Industries 13.23 13.25 13.4 12.7 12.79 -0.44 43,735
Shahtaj Textile 92.17 96.0 98.77 93.3 93.35 1.18 939
Yousuf Weaving 6.34 6.31 6.56 6.2 6.26 -0.08 2,870,841
Zephyr Textile 17.04 17.6 17.6 16.11 16.21 -0.83 18,476

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 408.77 412.0 434.0 408.0 408.52 -0.25 23,153
Pak TobaccoXD 1,584.90 1581.01 1600.0 1560.0 1566.69 -18.21 16,489

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 16.99 17.5 17.95 16.02 16.69 -0.3 60,744
P.N.S.C 487.71 485.11 506.99 484.0 494.84 7.13 193,065
Pak Int.Bulk 14.99 14.76 15.14 14.15 14.63 -0.36 16,027,498
Pak.Int.Container 41.08 41.0 41.6 40.85 41.14 0.06 200,183
Secure Logistics -Tr 21.19 21.02 22.35 20.63 21.37 0.18 11,162,064

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 175.77 175.77 193.35 174.0 188.59 12.82 11,212
S.S.Oil 366.48 366.49 373.98 354.06 355.71 -10.77 41,502

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 69.00 68.99 70.0 67.2 68.18 -0.82 26,154

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 25.25 27.69 27.69 27.69 25.25 1

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 13.30 12.0 12.5 12.0 12.5 -0.8 20,000

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 26.27 27.7 27.7 27.7 26.27 10

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Ltd.XB 58.29 63.0 63.0 57.02 59.8 1.51 72,750

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 65.42 58.88 58.95 58.88 58.93 -6.49 501