1. Home
  2. Market Summary

Market Summary

2026-03-27 15:20:02

Exchange

Status: Open

Volume: 283,228,987

Value: 17,476,902,664

Trades: 201,590
Symbol

Advanced: 192

Declined: 259

Unchanged: 116

Total: 567

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 321.07 321.07 321.07 313.12 317.89 -3.18 7,951
Atlas Honda Ltd 1,470.05 1450.0 1470.0 1450.0 1468.0 -2.05 2,308
Dewan Motors 15.57 15.78 15.79 15.02 15.28 -0.29 187,399
Ghandhara Automobile 343.20 343.2 349.9 326.0 328.51 -14.69 150,038
Ghandhara Ind. 653.60 649.98 662.44 640.0 650.0 -3.6 266,469
Hinopak Motor 300.00 300.0 300.0 285.0 294.99 -5.01 3,228
Honda Atlas Cars 164.19 164.9 165.0 159.58 161.0 -3.19 80,796
Indus Motor Co. 1,794.02 1785.0 1811.0 1775.02 1795.0 0.98 9,125
Millat Tractors 493.08 494.98 498.5 490.0 494.97 1.89 56,183
Sazgar Engineering 1,692.62 1692.62 1703.99 1640.0 1652.0 -40.62 158,923

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 134.72 134.88 136.0 131.5 133.02 -1.7 10,401
Atlas Battery 193.27 196.84 196.84 192.04 195.36 2.09 1,721
Bal.Wheels 175.73 176.0 176.98 174.51 174.51 -1.22 2,924
Bela Automotive 82.19 75.0 85.9 75.0 83.59 1.4 12,235
Dewan Auto Engg 19.55 20.85 20.85 20.0 20.0 0.45 804
Exide (PAK) 436.45 436.5 478.0 428.0 449.0 12.55 5,813
Ghandhara Tyre 24.51 25.0 25.0 24.35 24.56 0.05 28,810
Loads Limited 12.19 12.3 12.3 11.76 11.94 -0.25 394,027
Panther Tyres Ltd.XD 51.22 54.89 54.89 49.0 51.1 -0.12 12,658
Thal Limited 610.02 630.0 630.0 560.1 600.0 -10.02 14,965
Treet Battery Ltd. 9.34 9.49 9.59 9.11 9.44 0.1 397,587

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 37.09 40.79 40.79 36.22 37.97 0.88 949
Fast Cables Ltd. 20.89 20.65 20.99 20.45 20.5 -0.39 1,675,453
Pak Elektron 36.63 36.99 37.19 35.9 36.39 -0.24 2,875,878
Pakistan Cables- 148.53 151.85 151.85 149.0 149.75 1.22 2,095
Siemens Pak. 1,526.78 1526.78 1526.78 1525.0 1525.1 -1.68 12
Waves Corp Ltd. 9.71 9.71 9.9 9.46 9.6 -0.11 634,031
Waves Home App 7.58 7.8 7.88 7.51 7.6 0.02 197,647

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 267.88 266.01 269.99 265.8 268.0 0.12 535
Bestway Cement 445.82 445.0 446.0 442.0 442.0 -3.82 5,446
Cherat Cement 254.64 250.05 254.6 248.0 251.9 -2.74 44,265
D.G.K.Cement 162.73 162.9 165.7 160.0 161.15 -1.58 1,813,056
Dadabhoy Cement 5.54 5.59 5.59 5.17 5.55 0.01 10,352
Dandot Cement 16.88 17.44 17.44 16.33 17.0 0.12 5,216
Dewan Cement 7.74 7.76 7.79 7.52 7.6 -0.14 203,990
Fauji Cement 40.55 40.65 41.2 39.1 40.45 -0.1 4,689,206
Fecto Cement 86.31 88.25 89.0 83.6 83.95 -2.36 165,858
Flying Cement 42.51 42.01 42.9 40.13 42.49 -0.02 2,318,710
Gharibwal Cement 42.12 42.12 42.2 40.88 41.59 -0.53 155,366
Kohat Cement 81.34 81.5 81.5 78.56 79.9 -1.44 426,468
Lucky Cement 366.56 366.15 373.0 363.0 366.0 -0.56 1,392,471
Maple Leaf 80.65 80.65 81.5 79.39 80.19 -0.46 2,303,107
Pioneer Cement 227.07 231.89 231.89 220.01 222.74 -4.33 158,057
Power Cem(Pref) 19.43 21.37 21.37 21.37 21.37 1.94 756
Power Cement 16.71 16.71 16.89 16.4 16.6 -0.11 342,059
Safe Mix Con.Ltd 40.77 38.04 40.99 38.04 40.99 0.22 144
Thatta Cement 52.81 52.0 53.25 52.0 52.5 -0.31 1,031,415

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 338.49 339.03 339.75 330.0 330.0 -8.49 2,794
Bawany Air Prod 42.90 42.5 44.0 42.5 42.75 -0.15 2,302
Berger Paints 87.97 87.01 89.89 87.0 87.0 -0.97 4,361
Biafo Industries 94.85 95.0 95.0 91.0 91.0 -3.85 33,541
Buxly Paints 157.18 167.9 172.8 167.9 172.8 15.62 604
Data Agro 62.49 62.49 62.49 58.0 62.35 -0.14 768
Descon Oxychem 27.83 27.75 28.09 27.65 28.0 0.17 40,269
Dynea Pakistan 269.69 270.0 270.0 260.0 260.0 -9.69 16,651
Engro Poly (Pref) 12.25 11.5 12.24 11.5 12.24 -0.01 2,335
Engro Polymer 30.53 30.35 30.99 30.15 30.5 -0.03 750,379
Ghani Chemical 26.38 26.41 27.0 26.01 26.53 0.15 612,839
Ghani Chemworld 15.96 16.09 16.45 16.03 16.1 0.14 213,214
Ghani Glo Hol 15.64 15.71 16.16 15.57 15.72 0.08 566,878
Ittehad Chemicals 117.15 116.15 118.0 114.4 118.0 0.85 10,537
Leiner Pak Gelat 74.12 76.99 76.99 72.02 74.99 0.87 1,514
Lotte Chemical 23.46 23.01 24.05 23.01 24.0 0.54 3,565,101
Lucky Core Ind. 229.76 229.69 231.0 226.0 228.9 -0.86 20,123
Nimir Ind.Chem 149.99 152.0 152.0 147.0 150.99 1.0 15,983
Nimir Resins 24.00 24.1 26.4 24.1 26.04 2.04 337,235
Pak Oxygen Ltd. 249.50 262.99 262.99 248.99 251.97 2.47 136
Pak.P.V.C. 12.95 14.04 14.08 11.73 12.16 -0.79 1,351
Sardar Chemical 69.27 74.8 74.8 63.55 71.0 1.73 1,814
Sitara Chemical 769.91 750.02 771.0 750.02 770.0 0.09 115
Sitara Peroxide 36.59 35.51 36.99 35.5 35.5 -1.09 1,545
Wah-Noble 259.72 248.5 267.0 233.75 246.0 -13.72 2,156

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 14.51 14.9 14.98 14.02 14.69 0.18 11
HBL Invest Fund 4.65 4.7 5.54 4.42 4.52 -0.13 966,844
Tri-Star Mutual 13.67 12.6 14.19 12.6 13.5 -0.17 8,402

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank LtdXD 170.02 170.0 171.52 170.0 171.52 1.5 28,479
Askari BankXD 81.03 82.0 83.0 74.0 80.4 -0.63 2,982,241
B.O.PunjabXD 25.70 26.0 26.05 25.51 25.86 0.16 9,248,842
Bank Al-FalahXD 107.08 109.75 109.75 107.25 108.75 1.67 353,922
Bank AL-HabibXD 155.39 156.75 156.75 152.1 155.0 -0.39 238,139
Bank Makramah 61.68 60.7 63.45 60.7 62.75 1.07 95,695
Bank Of KhyberXD 32.68 33.2 33.37 32.06 33.37 0.69 256
Bankislami PakXD 24.69 24.68 24.69 24.02 24.22 -0.47 247,134
Faysal BankXD 84.25 84.06 85.0 83.0 83.51 -0.74 384,867
Habib BankXD 255.16 256.0 257.49 251.0 254.0 -1.16 148,705
Habib MetropolitanXD 107.05 108.0 108.0 106.0 106.49 -0.56 157,960
JS Bank Ltd 11.81 11.51 12.09 11.4 11.75 -0.06 102,291
MCB Bank LtdXD 366.70 369.9 372.89 365.0 368.9 2.2 146,797
Meezan Bank LtdXD 453.50 454.0 466.0 454.0 458.9 5.4 959,530
National BankXD 174.86 175.0 175.5 169.15 171.71 -3.15 2,895,481
Samba Bank 10.19 10.3 10.69 9.84 10.58 0.39 57,335
Soneri Bank Ltd 19.05 19.5 19.5 18.95 19.1 0.05 436,036
St.Chart.BankXD 63.01 64.98 64.98 62.6 63.0 -0.01 73,399
United BankXD 347.58 350.0 354.5 339.0 342.7 -4.88 1,900,337

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 6.63 6.62 6.75 6.5 6.59 -0.04 1,607,482
Aisha Steel Mill 9.53 9.5 9.62 9.25 9.5 -0.03 340,810
Aisha StelCoP/S 17.36 19.1 19.1 19.1 19.1 1.74 2
Amreli Steels 14.47 14.46 14.69 14.1 14.49 0.02 135,240
Beco Steel Ltd 4.48 4.58 4.58 4.23 4.4 -0.08 706,295
Bolan Casting 58.71 59.1 60.0 59.0 59.49 0.78 4,872
Crescent Steel 93.23 93.2 97.0 91.51 92.1 -1.13 688,359
Dadex Eternit 54.53 53.0 53.0 53.0 53.0 -1.53 9,001
Dost Steels Ltd. 5.43 5.38 5.56 5.3 5.41 -0.02 403,065
Int. Ind.Ltd. 147.87 147.01 147.01 142.55 145.0 -2.87 34,958
Inter.Steel Ltd 73.04 73.0 74.87 71.91 72.6 -0.44 89,559
Ittefaq Iron Ind 9.01 9.4 9.89 8.2 8.22 -0.79 9,857,219
K.S.B.Pumps 201.59 198.99 201.0 181.61 184.0 -17.59 695,242
Metro Steel 17.13 17.79 18.82 17.51 18.1 0.97 158,194
Mughal Iron 70.75 71.0 71.5 65.1 68.36 -2.39 757,108
Mughal Iron(C) 50.20 46.5 46.5 46.5 46.5 -3.7 1
Pak Engineering 538.56 511.0 548.0 511.0 513.01 -25.55 5,686

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 15.58 15.0 15.3 15.0 15.02 -0.56 23,500
HBL Total Treasury 110.32 110.6 110.6 110.5 110.5 0.18 2,000
JS Global BankingXD 34.54 34.55 35.08 34.1 34.3 -0.24 23,000
JS Momentum 9.90 9.98 9.98 9.78 9.83 -0.07 3,849,000
Mahaana Islamic 15.67 15.88 15.88 15.45 15.53 -0.14 561,500
Meezan Pakistan 18.91 18.67 19.09 18.6 18.76 -0.15 422,000
NBP Pakistan G ETF 28.78 28.4 28.5 27.76 28.5 -0.28 12,500
NIT Pakistan 34.84 33.84 33.84 33.65 33.71 -1.13 11,500
UBLPakistanETF 36.17 36.21 36.88 36.11 36.25 0.08 117,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 51.16 50.22 51.79 50.22 51.0 -0.16 85,617
Arif Habib Corp 13.14 13.25 13.38 13.04 13.19 0.05 958,876
Engro FertertXD 199.95 200.0 201.0 199.0 199.99 0.04 184,952
Fatima Fert 131.66 131.66 135.9 130.12 134.4 2.74 497,162
Fauji Fert 498.63 500.0 506.45 496.75 500.0 1.37 1,659,946

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 9.54 9.65 9.65 9.25 9.5 -0.04 6,517
At-Tahur Ltd. 26.06 26.48 26.48 25.2 25.5 -0.56 165,460
Barkat Frisian Agro 33.06 33.0 33.25 32.5 32.86 -0.2 41,411
Big Bird Foods Ltd. 35.79 35.98 36.19 34.99 35.75 -0.04 295,659
Bunnys Limited 8.08 8.09 8.16 8.0 8.08 270,502
Clover Pakistan 62.97 63.0 64.0 61.0 61.45 -1.52 38,822
Colgate Palm 1,063.83 1063.74 1080.0 1052.0 1080.0 16.17 4,758
Fauji Foods Ltd 15.10 15.12 15.21 14.84 15.01 -0.09 1,456,219
Frieslandcampina 73.28 73.9 73.9 71.91 72.8 -0.48 209,316
Ghani Dairies Ltd. 19.72 19.97 19.97 19.5 19.67 -0.05 163,331
Gillette Pak 700.00 700.0 700.96 700.0 700.0 1,105,174
Matco Foods Ltd 49.59 49.59 49.99 48.5 49.89 0.3 3,075
Mitchells Fruit(R) 4.01 5.01 5.01 5.01 5.01 1.0 85,182
MithchellsFruit 161.93 160.1 164.63 160.0 164.63 2.7 576
Murree Brewery 840.02 855.0 879.0 840.0 840.0 -0.02 477
National Foods 344.90 344.9 354.0 342.3 343.0 -1.9 24,745
Nestle Pakistan 7,748.00 7749.03 7890.0 7635.0 7760.0 12.0 89
Quice Food 22.62 22.62 23.49 22.01 22.6 -0.02 275,290
Rafhan Maize 8,923.40 8922.99 8939.0 8841.0 8880.03 -43.37 420
Shezan Inter. 221.37 222.0 222.0 220.0 220.0 -1.37 228
Shield Corp. 901.45 990.0 990.0 900.0 935.0 33.55 252
The Organic Meat 31.13 31.25 31.7 30.3 30.55 -0.58 577,739
Treet Corp 22.24 22.4 22.65 21.8 22.02 -0.22 2,146,256
Unilever Foods 24,993.00 24700.0 24894.0 24002.0 24212.0 -781.0 38
Unity Foods Ltd 8.26 8.3 8.56 8.24 8.35 0.09 12,490,724
ZIL Limited 341.03 350.0 350.0 341.03 341.03 76

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-APR 66.74 67.5 68.0 66.0 66.0 -0.74 2,570,500
AICL-MAR 67.85 66.01 67.95 65.01 66.29 -1.56 2,651,000
AGHA-APR 6.68 6.6 6.75 6.6 6.65 -0.03 4,006,500
AGHA-MAR 6.62 6.12 6.7 6.12 6.55 -0.07 6,747,000
AGHA-MAY 6.80 6.69 6.69 6.69 6.69 -0.11 2,547,000
AGP-APR 182.12 165.06 168.0 165.06 168.0 -14.12 2,000
AGP-MAR 178.00 176.91 181.99 176.9 179.1 1.1 15,500
AGL-APR 52.29 51.86 51.9 51.0 51.43 -0.86 270,000
AGL-MAR 51.79 50.75 51.9 50.75 51.42 -0.37 285,000
AIRLINK-APR 136.49 137.5 137.5 134.83 135.68 -0.81 226,500
AIRLINK-MAR 135.66 134.0 136.0 133.8 134.73 -0.93 336,500
ASL-APR 9.60 9.4 9.62 9.3 9.56 -0.04 667,500
ASL-MAR 9.54 9.3 9.55 9.3 9.48 -0.06 728,500
AKBL-APRB 81.75 80.82 83.8 78.25 80.3 -1.45 1,414,500
AKBL-MARB 80.87 80.01 83.0 77.82 80.0 -0.87 1,615,000
PREMA-MAR 26.01 26.0 26.07 24.16 25.55 -0.46 598,500
PREMA-APR 26.26 26.27 26.27 24.45 25.7 -0.56 548,000
ATRL-APRB 803.51 800.0 815.0 785.0 806.92 3.41 117,000
ATRL-MARB 798.00 797.0 808.8 779.0 803.99 5.99 101,500
AVN-APR 30.80 30.69 30.7 29.0 30.11 -0.69 333,000
AVN-MAR 30.39 30.47 30.5 28.5 29.9 -0.49 134,000
BOP-APRB 25.88 26.1 26.24 25.75 26.08 0.2 6,494,000
BOP-MARB 25.67 25.95 26.05 25.55 25.9 0.23 4,351,500
BAFL-APRB 108.01 109.5 109.5 108.0 108.86 0.85 7,500
BAFL-MARB 107.00 106.0 108.29 106.0 107.99 0.99 15,000
BAHL-APRB 155.00 153.5 153.5 153.5 153.5 -1.5 1,792,000
BAHL-MARB 155.00 154.5 154.5 150.51 154.5 -0.5 1,816,000
BML-APR 63.70 62.45 67.25 62.45 62.5 -1.2 384,500
BML-MARB 61.75 61.85 67.25 61.85 63.0 1.25 343,500
BIPL-MARB 24.22 24.45 24.45 24.45 24.45 0.23 5,000
CHCC-APRB 251.20 0 0 0 0 20,000
CHCC-MARB 253.00 0 0 0 0 20,000
CPHL-APR 73.51 73.55 73.55 72.75 72.77 -0.74 985,500
CPHL-MAR 72.99 73.0 73.02 70.01 72.25 -0.74 1,079,000
CNERGY-APR 6.87 6.9 6.97 6.78 6.79 -0.08 12,828,000
CNERGY-MAR 6.81 6.82 6.93 6.7 6.74 -0.07 11,354,000
CSAP-APRB 94.44 93.15 94.05 90.0 92.8 -1.64 134,500
CSAP-MARB 94.00 93.34 93.46 91.95 92.0 -2.0 114,000
DGKC-APR 164.05 165.79 165.79 161.2 162.2 -1.85 2,050,000
DGKC-MAR 162.81 162.5 164.89 160.4 161.0 -1.81 2,220,500
DCL-APR 7.82 7.75 8.6 7.61 7.65 -0.17 429,000
DCL-MAR 7.80 7.75 7.75 7.59 7.59 -0.21 452,500
EFERT-APRB 201.25 201.25 201.25 201.0 201.0 -0.25 4,500
EFERT-MARB 200.21 201.0 201.0 195.0 200.0 -0.21 8,500
ENGROH-APR 273.47 270.01 279.99 270.01 273.5 0.03 138,000
ENGROH-MAR 271.16 274.0 276.99 270.29 271.5 0.34 71,000
EPCL-APR 30.84 30.52 30.99 30.0 30.66 -0.18 149,500
EPCL-MAR 30.57 30.47 30.8 30.05 30.45 -0.12 524,000
FCL-APR 21.12 20.5 21.9 19.6 20.41 -0.71 5,791,500
FCL-MAR 21.30 20.6 21.9 19.2 20.4 -0.9 5,771,500
FATIMA-APR 132.00 134.0 135.0 133.5 135.0 3.0 11,000
FATIMA-APRB 129.50 126.01 127.99 126.0 127.99 -1.51 2,000
FATIMA-MAR 132.00 131.01 133.0 130.5 133.0 1.0 21,500
FCCL-APR 40.89 40.8 41.41 39.75 40.71 -0.18 2,953,000
FCCL-MAR 40.62 42.59 42.6 39.5 40.43 -0.19 3,324,500
FFC-APRB 502.24 501.0 509.0 500.0 503.0 0.76 94,000
FFC-MARB 501.00 499.0 505.0 497.0 501.0 69,500
FFL-APR 15.26 15.1 15.25 14.81 15.0 -0.26 919,000
FFL-MAR 15.15 15.11 15.23 14.62 15.14 -0.01 1,287,500
FABL-APRB 83.00 83.89 85.47 83.89 84.5 1.5 80,500
FABL-MARB 84.00 89.0 89.0 83.0 83.51 -0.49 53,000
FDPL-APR 4.08 4.0 4.0 4.0 4.0 -0.08 6,500
FDPL-MAR 4.03 4.0 4.0 4.0 4.0 -0.03 6,500
FLYNG-APR 43.17 43.0 43.0 41.94 42.0 -1.17 515,500
FLYNG-MAR 43.00 42.0 42.5 42.0 42.0 -1.0 514,500
FCEPL-APR 73.95 73.0 75.0 72.95 74.49 0.54 129,500
FCEPL-MAR 73.25 72.5 75.35 72.0 72.0 -1.25 106,000
GAL-APR 344.66 343.0 343.0 329.78 330.0 -14.66 137,000
GAL-MAR 342.00 340.0 340.0 326.0 328.02 -13.98 126,000
GHNI-APR 661.53 655.0 669.98 645.0 652.0 -9.53 84,500
GHNI-MAR 656.33 655.0 659.0 640.0 648.11 -8.22 69,500
GCIL-APR 26.64 27.0 27.0 26.31 26.64 307,500
GCIL-MAR 26.40 26.25 26.82 26.0 26.5 0.1 363,000
GGL-APR 16.05 16.05 16.1 15.71 15.85 -0.2 508,000
GGL-MAR 15.71 16.0 16.0 15.15 15.69 -0.02 547,000
GLAXO-APR 338.30 328.97 329.96 320.01 320.01 -18.29 4,000
GLAXO-MAR 336.97 325.0 363.19 324.0 363.19 26.22 4,500
GATM-APR 19.10 19.17 19.2 19.0 19.1 1,418,000
GATM-MAR 19.25 19.05 19.07 18.93 19.06 -0.19 35,500
HBL-APRB 257.08 260.9 262.0 253.1 255.01 -2.07 216,500
HBL-MARB 255.63 254.0 259.98 253.0 253.07 -2.56 208,500
HUBC-APRB 199.27 200.0 202.6 196.69 199.3 0.03 702,000
HUBC-MARB 197.93 196.3 201.0 195.25 197.88 -0.05 581,000
HUMNL-APR 11.20 11.19 11.2 11.19 11.2 187,500
HUMNL-MAR 11.29 11.0 11.2 10.98 11.18 -0.11 257,500
IMAGE-APR 21.30 21.25 21.3 20.7 21.25 -0.05 120,500
IMAGE-MAR 20.89 19.69 21.2 19.68 20.5 -0.39 107,500
INIL-APR 149.00 144.26 146.25 144.26 145.9 -3.1 105,500
INIL-MARB 148.00 137.01 145.5 137.01 144.0 -4.0 206,500
ISL-APR 75.29 72.65 73.0 72.6 73.0 -2.29 66,000
ISL-MARB 75.00 74.52 74.52 72.0 73.85 -1.15 68,000
JVDC-APR 103.90 102.0 110.0 99.0 103.0 -0.9 142,500
JVDC-MAR 103.00 101.0 110.4 98.0 104.69 1.69 76,500
KEL-APR 7.13 7.2 7.3 7.01 7.05 -0.08 27,865,000
KEL-MAR 7.06 7.1 7.13 6.91 7.0 -0.06 23,955,000
KOHC-APR 81.00 80.0 81.08 80.0 80.0 -1.0 151,500
KOHC-MAR 82.47 79.9 79.9 79.51 79.73 -2.74 171,500
KOSM-APR 4.48 4.55 4.55 4.4 4.42 -0.06 2,859,500
KOSM-MAR 4.47 4.4 4.52 4.35 4.4 -0.07 2,396,500
KAPCO-APRB 27.18 26.26 26.94 26.02 26.92 -0.26 28,500
KAPCO-MARB 26.75 0 0 0 0 22,500
LOTCHEM-APR 23.43 23.89 24.0 23.26 23.5 0.07 388,500
LOTCHEM-MARB 23.44 23.31 25.73 23.0 23.99 0.55 282,000
LUCK-APR 369.39 368.0 376.87 365.25 368.0 -1.39 231,500
LUCK-MAR 367.29 366.02 373.98 362.42 365.49 -1.8 153,500
MLCF-APR 81.12 80.7 82.0 80.0 80.55 -0.57 2,895,500
MLCF-MAR 80.62 80.0 81.5 79.5 80.0 -0.62 3,355,500
MARI-APR 633.08 625.0 625.0 609.34 617.73 -15.35 151,500
MARI-MARB 627.04 628.0 630.0 602.16 613.5 -13.54 118,500
MCB-APRB 362.00 365.0 365.0 365.0 365.0 3.0 500
MEBL-APRB 452.20 457.8 462.9 457.0 460.0 7.8 14,000
MEBL-MARB 452.46 445.0 458.0 445.0 457.0 4.54 9,000
MTL-MARB 496.71 496.0 497.5 496.0 497.5 0.79 6,500
MUGHAL-APR 71.23 71.5 71.5 68.1 68.55 -2.68 281,000
MUGHAL-MAR 70.57 69.09 69.7 67.01 68.01 -2.56 136,500
NBP-APRB 175.79 176.0 176.0 170.5 173.04 -2.75 1,479,000
NBP-MARB 174.48 174.7 174.7 169.15 171.85 -2.63 800,000
NATF-APRB 353.14 353.16 353.16 353.16 353.16 0.02 500
NATF-MARB 350.00 350.0 350.0 350.0 350.0 76,500
NRL-MAR 316.88 312.05 325.0 305.51 312.5 -4.38 342,000
NRL-APR 319.04 318.44 323.84 305.05 314.1 -4.94 471,000
NETSOL-APR 102.26 102.0 102.81 99.4 99.92 -2.34 307,000
NETSOL-MAR 101.80 101.0 102.0 97.49 99.2 -2.6 284,000
NCPL-APR 61.27 61.5 62.7 61.41 61.9 0.63 4,754,000
NCPL-MAR 60.86 61.0 62.25 61.0 61.55 0.69 3,405,500
NML-APR 136.70 138.34 138.34 134.49 135.99 -0.71 459,000
NML-MAR 135.72 136.05 138.0 133.5 135.0 -0.72 401,000
NPL-MAR 66.97 67.5 68.3 66.5 67.6 0.63 2,221,500
NPL-APR 67.50 66.75 68.85 66.75 68.0 0.5 2,230,000
OGDC-MARB 274.16 270.0 271.5 263.0 267.5 -6.66 1,477,500
OGDC-APRB 275.93 271.0 273.25 264.7 269.35 -6.58 2,212,000
PSO-MAR 360.06 360.0 363.42 350.0 354.7 -5.36 903,000
PSO-APR 362.65 362.0 364.5 353.0 356.9 -5.75 1,804,000
PTC-MAR 52.15 52.5 52.5 51.25 51.71 -0.44 967,000
PTC-APR 52.49 52.99 53.0 51.5 52.0 -0.49 1,199,000
PACE-MAR 9.57 9.59 9.78 9.2 9.32 -0.25 7,696,000
PACE-APR 9.61 9.65 9.75 9.25 9.42 -0.19 7,084,500
PAEL-MAR 36.67 37.0 37.11 34.75 36.38 -0.29 6,156,000
PAEL-APR 36.91 37.35 37.37 36.15 36.65 -0.26 6,074,000
PIBTL-MAR 14.52 14.37 14.74 13.98 14.52 2,752,500
PIBTL-APR 14.68 14.41 14.85 14.1 14.62 -0.06 4,560,500
PPL-MARB 210.62 207.75 207.75 201.4 205.4 -5.22 1,092,500
PPL-APRB 212.36 210.56 210.56 202.75 206.99 -5.37 2,162,500
PRL-MAR 29.45 29.45 29.91 29.2 29.2 -0.25 1,885,500
PRL-APR 29.67 29.81 30.1 29.3 29.4 -0.27 2,031,500
PIAHCLA-MAR 21.08 21.35 21.35 20.32 20.6 -0.48 2,012,000
PIAHCLA-APR 21.21 21.5 21.5 20.6 20.86 -0.35 2,341,500
PIOC-MARB 227.00 223.1 224.0 223.0 223.0 -4.0 69,500
PIOC-APR 226.66 227.0 227.0 223.0 224.0 -2.66 96,500
POWER-MAR 16.75 16.7 17.55 16.24 16.3 -0.45 240,500
POWER-APR 16.84 16.8 17.55 16.44 16.47 -0.37 188,500
SAZEW-MARB 1,687.67 1698.0 1698.0 1653.0 1653.0 -34.67 34,000
SAZEW-APR 1,699.90 1705.0 1705.0 1652.01 1664.0 -35.9 33,000
SLGL-MAR 15.08 14.88 14.88 14.79 14.79 -0.29 3,000
SNBL-MARB 19.75 19.21 19.37 19.08 19.3 -0.45 2,596,000
SNBL-APRB 19.27 19.49 19.49 19.45 19.49 0.22 2,585,500
SNGP-MAR 90.32 90.33 91.9 88.54 91.02 0.7 842,000
SNGP-APR 91.01 91.0 92.53 89.61 91.16 0.15 785,500
SSGC-MAR 21.44 20.01 21.52 19.9 20.55 -0.89 8,542,500
SSGC-APR 21.60 21.68 21.69 20.11 20.7 -0.9 6,771,500
SYM-MAR 10.09 9.93 9.99 9.6 9.6 -0.49 2,629,500
SYM-APR 10.11 9.9 11.12 9.7 9.7 -0.41 2,652,500
SYS-MAR 136.50 137.8 140.85 136.51 138.99 2.49 177,000
SYS-APR 138.50 138.0 141.5 137.0 139.9 1.4 173,500
TELE-MAR 7.24 7.26 7.3 7.06 7.15 -0.09 3,527,500
TELE-APR 7.39 7.54 7.64 7.13 7.2 -0.19 2,546,500
THCCL-MAR 52.89 53.09 53.15 52.0 52.4 -0.49 4,163,000
THCCL-APR 53.14 53.02 53.51 52.68 52.81 -0.33 4,718,500
TOMCL-MAR 31.17 31.55 31.55 30.0 30.5 -0.67 1,024,000
TOMCL-APR 31.40 31.01 31.7 30.52 30.74 -0.66 998,500
SEARL-MAR 83.67 84.25 84.43 82.6 83.4 -0.27 1,364,000
SEARL-APR 84.16 84.99 85.0 83.18 83.98 -0.18 1,044,000
TPLP-MAR 6.81 6.8 6.87 6.56 6.68 -0.13 4,946,000
TPLP-APR 6.83 6.78 6.98 6.62 6.73 -0.1 3,402,000
TREET-MAR 22.28 22.57 22.59 21.28 22.09 -0.19 2,158,500
TREET-APR 22.45 22.45 22.7 21.95 22.17 -0.28 2,877,500
TRG-MAR 46.67 46.01 47.0 43.6 46.68 0.01 18,744,000
TRG-APR 46.73 46.9 47.4 46.03 46.85 0.12 13,249,500
UBL-MARB 350.09 348.0 348.11 340.0 341.07 -9.02 27,500
UBL-APRB 352.57 355.99 355.99 341.4 342.0 -10.57 72,500
UNITY-MAR 8.25 8.39 8.57 8.25 8.33 0.08 4,901,500
UNITY-APR 8.32 8.35 8.6 8.3 8.38 0.06 6,931,000
WAVES-MAR 9.71 9.54 9.8 9.12 9.6 -0.11 2,665,500
WAVES-APR 9.78 9.6 9.89 9.6 9.62 -0.16 2,476,000
WAVESAPP-MAR 7.57 7.6 7.7 7.5 7.62 0.05 3,471,000
WAVESAPP-APR 7.63 7.65 7.73 7.65 7.69 0.06 3,095,500
WTL-MAR 1.20 1.2 1.22 1.17 1.18 -0.02 4,118,500
WTL-APR 1.21 1.19 1.23 1.19 1.2 -0.01 5,160,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 9.26 9.6 9.6 9.2 9.25 -0.01 57,504
Frontier Ceram 63.56 67.49 67.49 67.49 67.49 3.93 1
Ghani Glass Ltd 31.07 31.63 31.63 30.82 31.31 0.24 8,477
Ghani Value Glass 51.99 51.95 53.97 48.41 52.0 0.01 67
GhaniGlobalGlass 7.63 7.7 7.84 7.6 7.78 0.15 28,490
Karam Ceramics 133.00 133.0 133.0 133.0 133.0 4
Shabbir Tiles 10.28 11.29 11.29 10.0 10.0 -0.28 78,059
Tariq Glass Ind 137.24 138.0 138.0 130.5 133.0 -4.24 14,490

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 66.38 65.5 68.95 65.5 65.6 -0.78 406,003
Adamjee Life Ass. 38.10 34.7 36.91 34.7 36.91 -1.19 65
Ask.Gen.Insurance 34.65 35.0 35.0 33.54 33.57 -1.08 35,674
Askari Life Ass 12.03 12.4 12.4 11.98 12.29 0.26 165,113
Atlas Ins. Ltd 74.68 75.8 75.8 74.3 74.5 -0.18 13,568
Century Ins. 58.02 59.49 59.85 58.33 58.8 0.78 782
Cres.Star Ins. 4.08 4.25 4.38 4.0 4.19 0.11 814,313
East West Insuranc 45.32 41.4 49.85 41.4 49.85 4.53 2
EFU GeneralXD 118.21 118.36 118.56 117.0 117.0 -1.21 8,454
EFU Life AssuranceXD 143.48 143.0 148.0 142.01 146.98 3.5 632
Habib Ins. 11.59 11.77 11.77 10.95 10.95 -0.64 230,714
IGI Holdings 201.27 206.49 206.49 191.01 196.5 -4.77 7,986
IGI Life Ins 21.88 22.49 22.49 20.5 22.39 0.51 54
Jubile Life InsXD 156.06 152.02 157.0 152.01 154.0 -2.06 17,924
Jubilee Gen.InsXD 64.46 67.7 67.7 63.0 65.75 1.29 7,592
Pak Gen.Ins. 31.06 30.01 33.79 30.01 31.0 -0.06 8,192
Pak Qatar Family 18.01 18.01 18.09 17.05 17.9 -0.11 16,017
Pak Qatar General 11.30 11.32 11.5 11.01 11.28 -0.02 18,203
Pak Reinsurance 17.34 17.75 17.9 17.25 17.25 -0.09 369,350
PICIC Ins.Ltd. 3.87 3.74 3.95 3.45 3.6 -0.27 3,862
Premier Ins. 7.74 7.12 8.08 7.12 7.89 0.15 13,768
Reliance Ins. 15.90 16.99 16.99 15.31 15.35 -0.55 237
Shaheen Ins. 9.50 9.73 9.73 9.0 9.5 15,104
TPL Insurance 23.49 24.6 24.6 23.0 23.14 -0.35 46,364
TPL Life Insurance 17.07 18.0 18.0 18.0 18.0 0.93 7
United InsuranceXB 13.03 13.1 13.4 13.0 13.4 0.37 5,373
Universal Ins. 21.00 22.5 22.5 22.5 22.5 1.5 1

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 51.63 55.0 56.79 52.0 56.79 5.16 371,854
AKD Securites 31.89 31.9 31.9 30.5 30.7 -1.19 87,402
Apna Microfin. 23.60 22.63 23.54 21.75 23.0 -0.6 8,719
Arif Habib Ltd. 84.99 85.01 86.68 83.62 84.17 -0.82 2,005
Calcorp Limited 50.30 50.0 50.0 49.0 49.0 -1.3 51
Dawood Equities 18.22 20.04 20.04 20.04 20.04 1.82 56,008
Dawood LawXD 561.26 561.26 566.99 552.0 556.56 -4.7 554
Engro Holdings 271.66 271.0 278.51 270.0 271.8 0.14 2,193,812
Escorts Bank 12.30 12.7 12.8 12.3 12.71 0.41 6,755
F. Nat.Equities 1.18 1.19 1.19 1.14 1.17 -0.01 15,200,089
F.Credit & Inv 30.16 30.22 32.99 27.15 28.3 -1.86 15,365
First Cap.Equit 4.80 4.55 4.85 4.35 4.65 -0.15 37,334
First Dawood Prop 4.03 4.0 4.17 3.99 4.15 0.12 182,248
Imperial Limite 25.10 25.5 25.75 25.5 25.75 0.65 2,500
Intermarket Sec. 15.91 17.4 17.4 15.62 16.38 0.47 411
Invest Bank 3.78 3.85 4.78 3.57 3.99 0.21 2,014,990
Ist.Capital Sec 4.26 4.46 4.99 4.15 4.5 0.24 1,488,312
Jah.Sidd. Co. 17.69 17.9 17.98 17.5 17.78 0.09 40,149
JS Investments 35.11 34.0 36.98 33.0 36.98 1.87 17,050
LSE Capital Ltd. 5.30 5.4 5.47 5.2 5.4 0.1 309,737
LSE Fin. Services 12.92 12.02 13.85 11.72 12.01 -0.91 3,624
LSE Ventures Ltd 7.40 7.63 7.63 7.39 7.4 55,382
MCB Inv MGT 182.01 182.02 187.99 164.0 187.0 4.99 1,558
Next Capital 11.96 11.75 12.69 11.52 11.92 -0.04 1,227
OLP Financial 48.15 47.5 47.5 47.5 47.5 -0.65 2,505
Pak Stock Exchange 33.84 34.99 34.99 33.0 33.51 -0.33 217,637
Pervez Ahmed Co 2.15 2.27 2.27 2.12 2.19 0.04 72,133
PIA Holding Company 21.09 21.19 21.3 20.5 20.8 -0.29 1,656,779
Sec. Inv. Bank 7.76 8.47 8.47 7.98 8.47 0.71 153
Trust Brokerage 1.61 1.69 1.73 1.51 1.65 0.04 470,909

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 12.97 12.85 13.4 12.53 12.9 -0.07 1,234

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 21.41 22.89 22.89 19.35 22.43 1.02 352
Pak Gulf Leasing 12.71 13.01 13.85 12.15 13.0 0.29 3,542

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,000.74 1001.0 1017.98 900.67 1015.0 14.26 1,739
Fateh Industries 171.05 154.02 175.5 153.95 154.0 -17.05 33
Leather Up Ltd. 28.52 28.52 31.34 25.76 28.99 0.47 8,877
Service Global 86.56 87.7 88.0 85.12 86.5 -0.06 46,396
Service Ind.Ltd 1,395.58 1395.6 1420.0 1380.01 1420.0 24.42 537

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 150.58 150.58 155.8 138.5 155.8 5.22 776
Arpak Int. 51.17 56.19 56.19 53.1 54.0 2.83 103
Diamond Ind. 60.16 60.16 60.16 56.0 56.0 -4.16 19
ECOPACK Ltd 37.45 37.45 37.6 35.2 37.0 -0.45 48,236
Gammon Pak 15.00 15.5 15.5 14.11 14.95 -0.05 1,604
GOC (Pak) Ltd. 85.00 85.0 85.0 85.0 85.0 31
Mandviwala 54.63 54.1 56.8 53.0 53.5 -1.13 8,181
Olympia Mills 31.80 31.7 31.7 31.7 31.7 -0.1 176
Pak Services 839.43 852.0 852.0 801.0 837.89 -1.54 102
Pakistan Alumin 90.02 90.01 90.05 87.8 89.8 -0.22 9,911
Shifa Int.Hospital 466.24 442.01 464.9 442.01 457.0 -9.24 3,429
Siddiqsons Tin 6.32 6.38 6.48 6.26 6.3 -0.02 152,432
Tri-Pack Films 116.05 116.0 118.27 115.0 118.0 1.95 1,734
UDL Int.Ltd. 16.27 16.1 17.28 15.9 17.0 0.73 177,630
United Brands 22.50 24.74 24.74 22.1 22.1 -0.4 191
United Distributor 111.24 114.5 114.5 111.5 112.15 0.91 3,644

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 7.00 7.49 7.49 6.77 7.2 0.2 359
AL-Noor Mod 6.57 6.88 6.88 5.85 6.06 -0.51 143,698
B.F.Modaraba 16.02 16.38 16.39 15.4 15.49 -0.53 34,490
Elite Cap.Mod 16.65 16.0 18.32 15.25 15.5 -1.15 210
Equity Modaraba 8.41 8.31 8.31 7.42 8.25 -0.16 10,150
F.Treet Manuf 12.50 12.5 12.68 12.49 12.68 0.18 93
Habib Modaraba 29.16 29.99 29.99 28.9 29.0 -0.16 7,930
I.B.L.Modarab 13.64 14.0 14.35 12.28 12.49 -1.15 308,185
OLP Modaraba 22.00 22.49 22.5 21.15 22.0 30,948
Orient Rental 9.95 10.24 10.8 9.9 9.9 -0.05 9,270
Paramount Mod 11.94 10.85 11.5 10.85 11.5 -0.44 106
Popular Islamic 22.30 20.61 21.99 20.07 20.07 -2.23 7,746
Punjab Mod 5.98 5.83 5.98 5.6 5.8 -0.18 18,952
Sindh Modaraba 19.64 19.53 19.7 18.25 18.35 -1.29 21,101
Tri-Star 1st Mod. 26.32 25.3 27.29 23.69 23.69 -2.63 67,562
Trust Modaraba 18.09 17.3 18.78 16.3 17.4 -0.69 2,350,066
Unicap Modaraba 4.36 4.48 4.81 4.05 4.6 0.24 40,313
Wasl Mobility Mod 5.03 4.85 5.0 4.81 4.89 -0.14 119,010

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 627.14 634.89 634.89 602.25 614.0 -13.14 940,657
Oil & Gas Dev 274.13 270.0 271.75 262.75 267.77 -6.36 7,402,385
Pak Oilfields 630.88 626.0 632.9 625.0 628.99 -1.89 62,752
Pak Petroleum 210.88 207.98 209.35 201.12 205.65 -5.23 7,795,223

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 526.42 514.99 538.89 514.99 526.8 0.38 3,836
Burshane LPG 23.86 24.37 24.38 23.86 24.0 0.14 317
Hascol Petrol 16.68 16.68 17.08 16.36 16.75 0.07 5,047,869
HI-Tech Lub. 35.04 35.5 35.73 34.75 34.78 -0.26 3,705
Oilboy Energy 8.28 8.55 8.55 8.26 8.39 0.11 159,182
P.S.O. 359.93 359.93 362.5 350.1 354.85 -5.08 2,485,086
Sui North Gas 90.35 91.45 92.19 88.52 90.9 0.55 4,092,474
Sui South Gas 21.49 21.8 21.8 19.96 20.6 -0.89 5,083,817
Wafi Energy Pak 179.20 178.99 179.5 175.0 175.0 -4.2 15,984

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 27.57 27.85 27.85 27.06 27.3 -0.27 112,541
Cherat Packaging 71.21 70.99 75.0 66.7 71.5 0.29 13,452
Int. Packaging 25.07 24.95 25.3 24.75 25.2 0.13 253,788
MACPAC Films 21.23 21.23 21.35 20.4 20.75 -0.48 53,802
Merit Packaging 8.06 8.06 8.89 7.57 8.0 -0.06 40,311
Packages Ltd. 709.12 699.98 699.98 670.11 690.0 -19.12 1,796
Pak Paper Prod 104.33 104.0 104.9 98.0 100.05 -4.28 630
Roshan Packages 13.53 13.6 13.8 13.4 13.51 -0.02 6,843
Security Paper 134.45 137.88 137.88 134.1 136.99 2.54 2,446
SPEL Limited 35.45 35.95 35.95 34.9 35.34 -0.11 38,138

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 924.46 929.9 938.0 902.02 917.0 -7.46 2,972
AGP Limited 180.01 182.0 187.0 175.0 180.0 -0.01 1,367,831
BF Biosciences 134.46 135.84 142.75 132.06 136.0 1.54 638,016
Citi Pharma Ltd 72.88 73.97 73.97 72.0 72.5 -0.38 306,707
Ferozsons (Lab) 330.57 325.06 338.8 325.0 325.0 -5.57 6,895
GlaxoSmithKline 329.93 330.0 333.0 320.0 320.9 -9.03 582,290
Haleon Pakistan 714.00 709.0 729.89 698.01 700.0 -14.0 28,061
Highnoon (Lab) 867.95 878.95 878.95 859.95 860.0 -7.95 2,835
Hoechst Pak Ltd 4,216.81 4289.8 4289.8 4100.0 4200.8 -16.01 547
IBL HealthCare 42.55 42.95 42.95 40.06 41.15 -1.4 27,348
Liven Pharma 33.77 35.38 35.38 33.57 33.61 -0.16 1,061
Macter Int. Ltd 291.62 297.99 297.99 290.0 295.9 4.28 1,458
Otsuka Pak 310.00 319.95 319.95 305.1 310.0 525
The Searle Company 83.56 84.0 84.75 82.51 83.4 -0.16 986,599

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 8.43 8.51 8.69 8.13 8.49 0.06 59,261
Engro PowergenXD 24.62 24.62 24.82 24.4 24.55 -0.07 238,166
Hub Power Co. 197.55 198.0 201.18 195.28 197.84 0.29 2,223,652
K-Electric Ltd. 7.06 7.06 7.16 6.95 7.0 -0.06 30,792,901
Kohinoor Energy 14.05 14.05 14.1 14.0 14.05 17,200
Kohinoor Power 22.15 23.29 23.48 22.1 22.51 0.36 4,480
Kot Addu PowerXD 26.70 26.7 26.9 26.6 26.88 0.18 290,295
Lalpir Power 18.85 18.9 18.9 17.11 17.11 -1.74 46,776
Nishat ChunPower 60.78 60.9 62.24 60.88 61.49 0.71 6,524,932
Nishat Power 66.91 67.25 68.3 66.1 67.5 0.59 3,081,163
Pakgen Power 46.21 48.75 48.98 42.01 46.77 0.56 3,854
S.G.Power 14.33 15.0 15.76 14.0 15.76 1.43 1,080,221
Saif Power Ltd 9.71 9.73 9.79 9.65 9.76 0.05 260,527
Sitara Energy 24.32 22.67 24.49 22.67 23.95 -0.37 711
Tri-Star Power 8.45 8.25 8.97 8.25 8.97 0.52 7,533

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 38.64 36.11 39.69 36.11 39.12 0.48 390
Hussain Industries 29.11 26.34 26.34 26.34 26.34 -2.77 100
Javedan Corp(Pr) 60.58 60.0 63.0 60.0 63.0 2.42 530
Javedan Corp. 102.56 104.25 104.45 101.01 102.49 -0.07 159,239
Pace (Pak) Ltd. 9.53 9.45 9.7 9.2 9.39 -0.14 2,034,531
TPL Properties 6.79 6.8 6.87 6.61 6.68 -0.11 1,845,774

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 36.01 36.03 36.2 35.45 35.9 -0.11 429,397
Globe Residency 19.67 19.85 19.85 19.41 19.75 0.08 7,859
Image Reit 8.05 8.09 8.25 8.0 8.08 0.03 146,022
Signature Residency 16.22 16.05 16.51 16.05 16.27 0.05 19,974
TPL REIT Fund I 8.20 8.22 8.5 8.21 8.31 0.11 19,644,934

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 798.18 793.2 811.99 778.0 804.49 6.31 423,311
Cnergyico PK 6.82 6.83 6.92 6.71 6.75 -0.07 7,214,943
National Refinery 316.68 316.99 325.0 305.55 313.5 -3.18 498,266
Pak Refinery 29.47 29.6 29.89 29.05 29.25 -0.22 1,400,843

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 7.69 7.97 7.97 7.3 7.48 -0.21 38,197
Adam Sugar 77.78 79.9 79.9 77.54 77.77 -0.01 43
Al-Abbas Sugar 875.06 887.0 899.0 880.0 885.0 9.94 56
AL-Noor Sugar 120.39 124.0 124.0 124.0 124.0 3.61 1
Ansari Sugar 9.92 9.9 9.9 9.3 9.3 -0.62 401
Baba Farid 208.99 208.99 218.48 188.11 206.99 -2.0 165
Chashma Sugar 76.21 75.35 79.99 73.01 75.99 -0.22 4,590
Dewan Sugar 5.19 5.48 5.75 5.1 5.65 0.46 4,017
Faran Sugar Mills 45.61 47.9 47.9 46.99 46.99 1.38 2
Habib Rice Prod 19.05 19.06 19.06 17.56 18.26 -0.79 18,232
Habib Sugar 67.00 67.98 67.98 66.7 67.1 0.1 5,824
Haseeb Waqas Sugar 19.52 19.25 19.34 18.02 19.34 -0.18 2,372
J.D.W.Sugar 863.74 850.01 878.95 850.0 850.0 -13.74 68
Jauharabad Sug 68.65 65.55 69.0 65.32 67.0 -1.65 10,784
Khairpur Sugar 167.61 184.0 184.37 170.0 184.37 16.76 7,604
Mehran Sugar 58.44 57.35 57.35 57.05 57.05 -1.39 11
Noon Sugar 76.11 77.99 77.99 77.01 77.01 0.9 87
Premier Suger 407.93 424.99 424.99 399.99 400.0 -7.93 117
Sakrand Sugar 20.94 20.95 20.98 20.95 20.97 0.03 1,110
Sanghar Sugar 105.28 98.0 110.0 95.1 100.0 -5.28 363
Shakarganj Limited 136.73 130.01 139.99 130.0 138.0 1.27 1,017
Tandlianwala Sugar 210.20 229.0 229.0 200.01 220.0 9.8 21
Tariq Corp Ltd. 28.46 29.98 29.98 27.01 28.3 -0.16 2,706
Tariq Corp(Pref) 10.10 10.02 11.0 9.1 9.49 -0.61 63,467
Thal Ind.Corp. 669.96 670.49 670.49 669.96 669.96 15

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 75.83 75.0 76.0 75.0 75.0 -0.83 5,419
Ibrahim Fibres 209.79 210.0 215.0 210.0 215.0 5.21 101
Image Pakistan 20.89 20.89 21.14 19.5 20.79 -0.1 202,194
National Silk 131.90 140.55 142.0 137.0 141.0 9.1 28
Pak Synthetics 63.65 63.65 65.0 62.0 65.0 1.35 6,855
Rupali Polyester 31.63 29.0 29.0 28.51 28.51 -3.12 100

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 135.53 137.11 137.35 133.6 134.98 -0.55 224,118
Avanceon Ltd 30.49 31.09 31.09 28.7 29.95 -0.54 840,738
Hum Network 11.07 11.38 11.38 10.9 11.19 0.12 198,002
Itanz Technologies 35.88 35.0 37.5 33.0 33.51 -2.37 122,331
Media Times Ltd 5.15 5.15 5.28 5.0 5.13 -0.02 874,056
Netsol Tech. 101.48 100.1 102.35 98.95 99.01 -2.47 221,782
Octopus Digital 32.58 32.6 34.17 32.11 34.17 1.59 1,029,071
P.T.C.L. 52.04 52.87 52.95 51.5 51.8 -0.24 1,707,007
Pak Datacom 113.37 113.0 115.0 112.0 112.0 -1.37 5,410
Quantum Data 34.34 35.95 37.0 33.35 36.5 2.16 234,167
Supernet Technologie 153.01 168.31 168.31 154.1 168.31 15.3 12,496
Symmetry Group Ltd 10.07 9.91 10.14 9.55 9.55 -0.52 817,128
Systems Limited 137.61 137.99 141.0 137.0 139.5 1.89 1,719,936
Telecard Limited 7.32 7.35 7.43 7.09 7.15 -0.17 2,898,354
TPL Corp Ltd 7.00 7.0 7.09 6.75 6.8 -0.2 532,753
TPL Trakker Ltd 8.60 8.7 8.7 8.35 8.63 0.03 4,501
TRG Pak Ltd 46.33 46.64 46.98 45.72 46.7 0.37 1,934,258
WorldCall Telecom 1.19 1.23 1.23 1.18 1.19 12,410,403
Zarea Limited 39.13 39.94 39.94 38.9 39.25 0.12 235,832
Zuma Resources Ltd. 61.35 60.21 62.5 59.4 61.61 0.26 319,674

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 72.29 68.12 79.5 65.08 78.99 6.7 121
AN Textile Mill 25.15 0 0 0 0 5
Artistic Denim 46.12 47.0 48.3 45.11 47.0 0.88 12,629
Aruj Industries 8.51 8.8 9.15 8.8 8.9 0.39 7,204
Azgard Nine 9.74 9.78 9.9 9.2 9.48 -0.26 565,723
Bhanero Tex. 880.00 879.99 879.99 879.99 879.99 -0.01 20
Blessed Tex. 809.32 809.35 809.35 799.1 799.1 -10.22 66
Chenab Limited 8.04 8.01 8.26 7.85 7.98 -0.06 104,785
Chenab Ltd.(Pre 2.87 2.7 3.0 2.54 2.72 -0.15 55,213
Crescent Tex. 49.67 48.19 49.6 44.7 44.7 -4.97 1,108,968
Faisal Spinning 364.00 378.0 399.89 352.0 358.02 -5.98 1,866
Fateh Sports 95.25 95.0 95.0 95.0 95.0 -0.25 2
Fazal Cloth 207.45 207.45 207.45 205.0 205.0 -2.45 101
Feroze 1888 37.46 38.98 39.45 37.11 38.0 0.54 12,680
Ghazi Fabrics 20.86 22.5 22.5 19.0 19.11 -1.75 21,262
Gul Ahmed 19.03 19.48 19.48 18.76 18.8 -0.23 2,104,426
Hafiz Limited 448.59 425.0 492.98 403.73 492.98 44.39 124
Hala Enterprise 18.26 18.26 18.5 18.01 18.01 -0.25 4,834
Int.Knitwear 77.56 69.83 72.4 69.8 69.8 -7.76 3,883
Interloop Ltd. 78.52 77.03 80.0 77.03 79.0 0.48 901,657
Jubilee Spinning 31.93 34.6 35.12 34.39 35.12 3.19 23,076
Khyber Textile 1,250.21 1299.99 1335.0 1131.01 1334.98 84.77 5
Kohinoor Ind. 63.62 64.0 66.0 63.15 66.0 2.38 107,752
Kohinoor Mills 8.31 8.31 8.35 8.1 8.34 0.03 17,346
Kohinoor Textile 44.79 44.7 45.4 43.71 44.45 -0.34 37,245
Masood Textile 62.95 65.0 66.5 59.18 62.99 0.04 1,491
Mehmood Tex. 248.21 268.95 268.95 224.05 262.99 14.78 63
Nishat (Chun.) 33.70 33.8 33.9 33.0 33.69 -0.01 18,541
Nishat Mills Ltd 135.49 136.02 137.95 133.5 135.0 -0.49 1,482,027
Paramount Sp 6.31 7.02 7.02 6.32 6.55 0.24 6,792
Quetta Textile 18.37 17.27 18.4 17.27 18.4 0.03 12
Redco Textile 24.22 24.19 26.64 23.01 26.64 2.42 3,032
Reliance Weaving 190.00 180.01 190.0 180.0 190.0 3
Sapphire Fiber 1,077.90 1077.9 1077.9 1077.9 1077.9 2
Sapphire Tex. 1,340.47 1340.47 1340.47 1340.47 1340.47 1
Shams Textile 26.00 25.83 25.83 25.83 25.83 -0.17 35
Stylers Int.Ltd. 46.85 46.99 47.0 46.69 46.79 -0.06 1,853
Suraj Cotton Mills 100.12 103.95 103.95 96.01 100.0 -0.12 5,200
Towellers Limited 111.51 114.9 115.0 110.0 110.0 -1.51 9,649
ZahidJee Tex. 40.22 38.35 41.91 38.35 41.91 1.69 1,851

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 36.40 38.99 39.75 34.01 38.99 2.59 3,780
Allawasaya Tex 1,400.00 1540.0 1540.0 1540.0 1540.0 140.0 21
Amtex Limited 3.80 3.74 3.95 3.74 3.9 0.1 121,380
Arctic Textile 31.63 30.97 30.97 29.03 29.03 -2.6 6
Asim Textile 14.10 13.62 14.89 13.52 14.01 -0.09 6,206
Colony Tex.Mills Ltd 6.09 6.4 6.4 6.01 6.23 0.14 3,480
Crescent Cotton 36.44 36.71 40.0 36.5 40.0 3.56 1,737
D.M. Corporation Ltd 128.05 138.0 138.0 138.0 138.0 9.95 26
D.S. Ind. Ltd. 7.24 7.44 7.77 7.3 7.36 0.12 375,887
Dewan Farooque Sp. 5.81 5.8 6.1 5.65 6.07 0.26 234,244
Dewan Textile 8.00 8.5 8.5 7.51 8.0 2,126
Din Textile 45.95 46.0 46.0 43.0 43.0 -2.95 856
Elahi Cotton 151.98 153.98 158.0 153.98 158.0 6.02 3
Ellcot Spinning 105.50 105.5 105.5 105.5 105.5 5
Gadoon Textile 260.68 251.0 269.0 251.0 266.0 5.32 2,222
Gulistan Sp. 6.31 6.35 6.96 6.35 6.77 0.46 117
Gulshan Sp. 3.99 4.0 4.0 3.75 3.9 -0.09 47
Hira Textile 3.35 3.3 3.49 3.3 3.31 -0.04 10,029
Ideal Spinning 19.49 19.47 19.47 19.47 19.47 -0.02 94
Idrees Textile 25.75 27.49 27.49 24.01 26.0 0.25 763
Indus Dyeing 98.63 99.99 100.0 95.14 96.6 -2.03 9,857
J.A.Textile 22.00 21.0 21.8 19.8 20.2 -1.8 14,174
Janana D Mal 69.44 70.99 70.99 66.0 66.0 -3.44 4,609
Khalid Siraj 8.50 8.7 8.7 8.5 8.65 0.15 8
Kohat Textile 48.58 48.5 48.5 46.02 47.99 -0.59 53
Kohinoor Spining 4.45 4.5 4.54 4.37 4.39 -0.06 1,231,533
Maqbool Textile 21.14 21.14 22.65 20.0 22.65 1.51 2,664
Ruby Textile 11.53 12.59 12.59 11.53 12.4 0.87 811
Saif Textile 25.00 27.5 27.5 24.14 24.31 -0.69 8,777
Sally Textile 12.50 12.0 12.0 11.8 12.0 -0.5 1,190
Saritow Spinning 20.70 18.7 20.85 18.64 18.64 -2.06 2,695
Service Ind Tex 27.03 27.11 27.85 25.99 26.88 -0.15 13,700
Shadab Textile 41.77 41.69 42.39 41.26 41.98 0.21 2,360
Shadman Cotton 35.12 38.5 38.61 32.21 36.89 1.77 137
Shahzad Tex. 49.62 49.62 49.62 49.62 49.62 1
Sunrays Textile 97.75 103.4 103.4 89.03 90.5 -7.25 6,290
Tata Textile 90.63 90.63 91.99 88.1 91.0 0.37 11,906

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 16.72 18.39 18.39 15.5 18.0 1.28 1,917
ICC Industries 11.85 12.0 12.5 11.06 12.0 0.15 34,365
Shahtaj Textile 96.00 104.0 104.0 95.0 95.99 -0.01 53
Yousuf Weaving 4.08 4.15 4.15 4.0 4.09 0.01 214,435
Zephyr Textile 11.80 11.8 11.8 10.62 11.0 -0.8 9,725

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 289.97 285.0 294.99 280.0 290.0 0.03 233
Pak TobaccoXD 1,262.38 1297.38 1315.0 1257.0 1257.0 -5.38 4,508

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.27 6.35 6.4 6.22 6.31 0.04 137,539
Cordoba Logist 12.69 12.51 13.78 12.5 12.5 -0.19 5,514
P.N.S.C 436.14 437.0 440.0 421.1 431.5 -4.64 8,743
Pak Int.Bulk 14.56 14.31 14.75 13.99 14.55 -0.01 6,702,001
Pak.Int.Container 29.94 29.7 30.49 28.1 28.95 -0.99 37,945
Secure Logistics -Tr 14.92 14.96 15.35 14.21 14.44 -0.48 979,538

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 124.41 127.0 128.0 124.0 127.0 2.59 39
S.S.Oil 455.63 458.0 458.0 446.0 450.99 -4.64 7,918

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 60.86 62.49 62.49 58.0 61.0 0.14 5,383

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 30.80 33.87 33.87 33.87 33.87 3.07 500