1. Home
  2. Market Summary

Market Summary

2025-05-21 14:42:01

Exchange

Status: Open

Volume: 524,128,743

Value: 19,646,670,965

Trades: 242,043
Symbol

Advanced: 301

Declined: 144

Unchanged: 13

Total: 458

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 456.81 456.81 456.81 421.15 431.0 -25.81 45,407
Atlas Honda Ltd 1,153.84 1160.0 1160.0 1149.07 1151.89 -1.95 7,443
Dewan Motors 34.69 34.7 37.25 34.16 36.5 1.81 4,054,616
Ghandhara Automobile 444.49 441.02 446.0 434.1 438.06 -6.43 844,043
Ghandhara Ind. 668.29 674.9 674.9 655.0 660.0 -8.29 225,231
Hinopak Motor 387.19 387.2 387.2 378.0 380.1 -7.09 5,900
Honda Atlas Cars 293.17 296.0 297.5 291.0 293.0 -0.17 388,819
Indus Motor Co. 1,924.70 1933.0 1933.0 1915.0 1920.0 -4.7 1,294
Millat Tractors 577.32 579.9 582.0 578.36 580.5 3.18 28,463
Sazgar Engineering 1,285.69 1285.03 1294.49 1268.56 1270.0 -15.69 90,062

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 107.07 107.07 110.5 106.0 107.02 -0.05 4,754
Atlas Battery 271.81 272.0 274.99 270.51 272.0 0.19 12,115
Bal.Wheels 133.07 134.5 135.9 133.1 133.2 0.13 3,268
Bela Automotive 129.98 130.86 134.0 130.0 132.96 2.98 814
Dewan Auto Engg 27.89 28.94 28.94 27.05 28.0 0.11 11,729
Exide (PAK) 812.67 813.0 820.0 806.0 812.11 -0.56 1,129
Ghandhara Tyre 38.12 38.12 38.5 37.7 38.4 0.28 63,258
Loads Limited 14.48 14.7 14.8 14.47 14.6 0.12 929,641
Panther Tyres Ltd. 38.98 38.94 39.34 38.7 39.3 0.32 34,535
Thal Limited 373.75 372.0 375.0 370.16 374.8 1.05 583
Treet Battery Ltd. 11.49 11.65 12.24 11.42 12.09 0.6 3,305,106

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 41.47 0 0 0 0 15
Fast Cables Ltd. 23.35 23.35 23.85 23.15 23.42 0.07 630,554
Pak Elektron 44.52 44.74 45.05 44.2 44.64 0.12 3,744,280
Pakistan Cables- 149.46 159.0 159.0 146.0 147.13 -2.33 49,466
Siemens Pak. 1,509.26 1518.98 1518.98 1518.98 1518.98 9.72 30
Waves Corp Ltd. 7.70 7.71 7.78 7.52 7.69 -0.01 2,026,160
Waves Home App 10.05 10.25 10.5 10.03 10.23 0.18 11,833,101

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 310.13 317.88 317.88 308.0 310.0 -0.13 126,908
Bestway Cement 402.69 405.0 405.97 403.0 404.0 1.31 3,198
Cherat Cement 264.82 265.0 268.0 264.1 265.3 0.48 104,146
D.G.K.Cement 148.06 148.99 151.2 147.5 149.55 1.49 4,801,606
Dadabhoy Cement 4.72 4.6 4.84 4.57 4.75 0.03 160,445
Dandot Cement 14.08 14.0 14.05 13.7 14.05 -0.03 342
Dewan Cement 10.53 10.45 10.65 10.35 10.5 -0.03 2,940,397
Fauji Cement 46.99 47.0 47.51 46.45 46.75 -0.24 6,447,059
Fecto Cement 72.10 72.99 72.99 72.02 72.5 0.4 10,897
Flying Cement 51.90 54.9 55.97 52.26 52.9 1.0 2,215,603
Gharibwal Cement 45.22 45.15 45.2 43.4 43.86 -1.36 1,243,975
Kohat Cement 381.83 383.0 383.0 378.0 381.75 -0.08 33,736
Lucky Cement 337.17 336.99 338.09 333.6 333.95 -3.22 714,829
Maple Leaf 74.88 75.01 76.39 74.55 75.19 0.31 4,029,719
Pioneer Cement 219.75 219.75 219.75 217.0 218.0 -1.75 67,467
Power Cem(Pref) 16.10 17.71 17.71 17.71 17.71 1.61 100
Power Cement 14.59 14.51 14.99 14.3 14.55 -0.04 3,429,774
Safe Mix Con.Ltd 16.65 16.65 16.86 16.51 16.86 0.21 3,258
Thatta Cement 183.92 185.0 185.84 183.25 184.1 0.18 87,248

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 410.15 416.0 416.5 410.95 416.0 5.85 871
Bawany Air Pro(DEF.) 49.61 50.49 50.49 46.0 46.56 -3.05 193,338
Berger Paints 99.65 99.03 103.58 99.03 101.0 1.35 122,059
Biafo Industries 183.81 180.05 184.9 180.0 180.0 -3.81 21,993
Buxly Paints 112.50 115.9 123.75 115.9 123.75 11.25 10,716
Data Agro 88.91 87.0 87.5 86.24 86.5 -2.41 816
Descon Oxychem 30.02 30.25 31.6 30.06 30.8 0.78 2,401,834
Dynea Pakistan 224.95 225.0 225.01 224.05 224.42 -0.53 6,136
Engro Poly (Pref) 12.00 12.0 12.15 12.0 12.15 0.15 6,020
Engro Polymer 33.51 33.97 33.97 33.1 33.21 -0.3 291,604
Ghani Chemical 18.92 18.93 19.7 18.66 19.47 0.55 5,337,656
Ghani Chemworld 10.58 10.8 10.8 10.13 10.4 -0.18 1,913,130
Ghani Glo Hol 14.18 14.33 15.5 14.12 15.41 1.23 7,757,774
Ittehad Chemicals 72.55 73.0 76.0 71.65 74.0 1.45 7,241
Leiner Pak Gelat 107.88 112.45 112.45 103.15 107.98 0.1 2,853
Lotte Chemical 20.93 20.63 21.09 20.63 20.94 0.01 704,890
Lucky Core Ind. 1,553.06 1551.0 1560.0 1535.0 1550.01 -3.05 2,335
Nimir Ind.Chem 152.89 160.11 160.11 152.0 152.0 -0.89 41,035
Nimir Resins 38.11 38.38 39.48 36.66 36.8 -1.31 1,830,318
Pak Oxygen Ltd. 147.03 148.0 152.4 148.0 148.0 0.97 2,400
Pak.P.V.C. 8.21 7.32 8.65 7.31 8.5 0.29 4,521
Sardar Chemical 32.30 32.0 32.0 30.12 30.12 -2.18 1,790
Sitara Chemical 436.33 436.33 436.33 436.0 436.0 -0.33 112
Sitara Peroxide 15.65 15.95 16.1 15.5 15.62 -0.03 212,998
Wah-Noble 235.00 234.0 240.0 234.0 235.11 0.11 188

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 9.58 9.59 9.98 9.59 9.88 0.3 33,305
HBL Invest Fund 3.43 3.5 3.52 3.42 3.52 0.09 235,251
Tri-Star Mutual 8.39 8.9 8.9 8.64 8.64 0.25 77

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 128.96 129.15 129.9 128.95 128.95 -0.01 2,062
Askari Bank 46.33 46.95 47.55 46.1 47.0 0.67 642,524
B.O.Punjab 9.84 9.85 9.95 9.8 9.9 0.06 3,771,675
Bank Al-Falah 73.23 73.75 73.9 73.01 73.31 0.08 888,497
Bank AL-Habib 138.74 138.0 141.4 138.0 141.25 2.51 180,963
Bank Makramah 3.37 3.45 3.5 3.39 3.42 0.05 332,716
Bank Of Khyber 14.70 14.25 15.39 14.25 14.68 -0.02 5,083
Bankislami Pak 20.22 20.23 20.25 20.01 20.1 -0.12 579,976
Faysal Bank 47.87 48.0 48.45 48.0 48.24 0.37 370,860
Habib Bank 154.81 155.0 156.0 152.4 152.5 -2.31 1,332,245
Habib Metropolitan 90.80 91.96 91.97 90.0 91.0 0.2 7,586
JS Bank Ltd 8.29 8.2 8.35 8.17 8.31 0.02 864,204
MCB Bank LtdXD 281.06 283.9 283.9 281.02 281.84 0.78 154,817
Meezan Bank Ltd 287.46 288.9 292.49 287.69 288.8 1.34 450,941
National BankXD 87.58 88.88 92.79 87.05 92.65 5.07 8,215,650
Samba Bank 8.59 8.99 8.99 8.99 8.99 0.4 11
Soneri Bank Ltd 16.30 16.2 16.4 16.15 16.22 -0.08 73,701
St.Chart.Bank 60.59 61.0 61.0 57.82 57.9 -2.69 260,691
United Bank 509.51 510.01 520.0 510.01 516.15 6.64 553,799

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.36 8.36 8.5 8.25 8.4 0.04 1,126,289
Aisha Steel Mill 11.11 11.23 11.23 10.8 10.94 -0.17 1,029,417
Amreli Steels 25.65 26.3 26.44 25.25 25.41 -0.24 385,333
Beco Steel Ltd 9.38 9.35 9.39 9.03 9.3 -0.08 173,687
Bolan Casting 92.07 92.07 93.69 92.0 92.5 0.43 15,069
Crescent SteelXD 120.71 120.8 122.49 120.1 120.9 0.19 201,021
Dadex Eternit 65.06 63.5 66.5 63.5 63.6 -1.46 13,104
Dost Steels Ltd. 9.60 9.75 9.75 9.22 9.3 -0.3 457,103
Int. Ind.Ltd. 159.99 156.5 159.5 156.5 157.53 -2.46 19,314
Inter.Steel Ltd 85.05 86.0 86.0 83.9 84.19 -0.86 223,554
Ittefaq Iron Ind 7.74 7.85 7.85 7.52 7.62 -0.12 289,073
K.S.B.Pumps 165.22 168.25 175.0 166.01 171.15 5.93 395,299
Metro Steel 10.00 9.9 10.24 9.7 9.99 -0.01 5,901
Mughal Iron 74.69 74.69 75.0 72.8 73.34 -1.35 303,392
Pak Engineering 735.20 696.01 729.99 695.33 729.99 -5.21 16

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 15.52 15.76 15.76 15.59 15.59 0.07 1,500
HBL Total Treasury 117.80 117.95 117.95 117.85 117.95 0.15 2,800
JS Global Banking 22.09 22.17 22.24 22.17 22.2 0.11 2,500
JS Momentum 11.36 11.39 11.4 11.35 11.35 -0.01 194,500
Mahaana Islamic 15.28 15.35 15.37 15.28 15.33 0.05 86,500
Meezan Pakistan 17.51 17.53 17.75 17.53 17.64 0.13 150,000
NBP Pakistan G ETF 23.75 23.91 23.91 23.75 23.75 2,000
NIT Pakistan 27.15 27.07 27.07 27.04 27.04 -0.11 2,000
UBLPakistanETF 27.01 27.25 27.25 27.08 27.15 0.14 6,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 52.60 53.35 57.86 52.1 57.86 5.26 655,589
Arif Habib Corp 10.70 10.79 10.79 10.6 10.68 -0.02 571,670
Engro Fertert 182.35 182.75 182.75 180.6 182.5 0.15 1,296,843
Fatima Fert 86.50 86.5 87.55 86.18 87.55 1.05 458,217
Fauji Fert 362.40 364.2 367.0 361.51 362.95 0.55 398,796

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 8.12 8.15 8.25 8.01 8.13 0.01 2,310,084
At-Tahur Ltd. 49.69 48.9 50.5 47.5 48.97 -0.72 15,921,801
Barkat Frisian Agro 28.99 29.0 29.35 28.8 29.01 0.02 1,518,595
Big Bird Foods Ltd. 50.09 50.1 51.5 49.8 50.35 0.26 2,278,296
Bunnys Limited 41.01 42.35 44.44 37.11 38.5 -2.51 10,211,513
Clover Pakistan 37.44 37.5 37.99 37.25 37.7 0.26 102,488
Colgate Palm 1,343.90 1353.88 1354.0 1340.0 1340.18 -3.72 1,753
Fauji Foods Ltd 15.81 15.92 15.98 15.62 15.71 -0.1 10,629,564
Frieslandcampina 101.09 102.01 103.0 100.05 100.12 -0.97 928,425
Gillette Pak 304.96 305.0 320.0 300.0 307.14 2.18 5,211
Ismail Ind- 1,730.23 1721.51 1730.0 1720.0 1729.99 -0.24 78
Matco Foods Ltd 37.02 37.11 37.5 37.01 37.2 0.18 41,303
MithchellsFruit 196.44 195.0 196.98 192.0 196.03 -0.41 32,544
Murree Brewery 835.65 828.0 834.0 828.0 834.0 -1.65 3
National Foods 244.41 240.1 243.0 238.0 239.4 -5.01 164,611
Nestle Pakistan 7,050.10 6975.98 7119.44 6975.98 7089.99 39.89 74
Quice Food 7.30 7.4 7.6 7.35 7.4 0.1 1,436,344
Rafhan Maize 10,241.75 10510.0 10550.0 10250.0 10265.0 23.25 458
Shezan Inter. 180.00 186.0 186.0 180.55 183.99 3.99 457
Shield Corp. 265.01 262.0 268.0 250.0 265.0 -0.01 432
The Organic Meat 32.19 32.25 32.3 31.85 32.17 -0.02 416,607
Treet Corp 19.34 19.36 19.97 19.3 19.5 0.16 3,938,090
Unilever FoodsXD 22,793.50 22800.0 22900.0 22800.0 22900.0 106.5 56
Unity Foods Ltd 26.82 26.52 27.19 26.52 26.8 -0.02 212,637
ZIL Limited 270.27 270.3 270.3 270.0 270.0 -0.27 994

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-JUNB 47.07 46.75 46.75 46.75 46.75 -0.32 10,000
AICL-MAYB 46.03 46.5 47.1 46.5 47.0 0.97 62,000
AGHA-MAY 8.37 8.4 8.49 8.3 8.46 0.09 45,000
AGP-MAYB 183.00 183.0 190.04 183.0 189.7 6.7 9,000
AGL-JUN 54.00 53.0 59.4 53.0 59.4 5.4 18,000
AGL-MAY 52.89 53.15 58.18 52.0 58.18 5.29 302,000
AIRLINK-JUN 158.60 162.0 162.0 162.0 162.0 3.4 1,000
AIRLINK-MAY 156.53 156.6 162.0 156.0 160.55 4.02 600,500
ASL-JUN 11.29 11.0 11.0 11.0 11.0 -0.29 1,000
ASL-MAY 11.13 11.19 11.19 10.83 10.9 -0.23 548,000
AKBL-MAYB 46.75 46.75 47.69 46.5 47.2 0.45 19,500
PREMA-MAY 49.86 49.05 50.55 47.8 49.1 -0.76 6,248,000
PREMA-JUN 51.49 49.05 49.24 48.53 49.06 -2.43 5,500
ATRL-JUN 618.76 647.0 650.0 643.0 644.0 25.24 10,000
ATRL-MAY 609.76 615.0 655.0 615.0 640.94 31.18 870,000
AVN-JUN 50.00 49.7 50.9 49.7 50.9 0.9 7,000
AVN-MAY 49.66 48.98 50.98 48.98 50.2 0.54 191,500
BOP-JUL 10.12 10.1 10.1 10.1 10.1 -0.02 60,000
BOP-JUN 10.70 10.01 10.02 9.96 10.0 -0.7 155,500
BOP-MAYB 9.87 9.9 9.96 9.83 9.95 0.08 635,500
BAFL-JUNB 74.41 73.3 73.3 73.3 73.3 -1.11 5,000
BAFL-MAYB 73.60 73.5 73.61 73.5 73.6 3,500
BAHL-MAYB 144.00 140.34 140.34 140.34 140.34 -3.66 1,000
BML-MAY 3.44 3.42 3.45 3.42 3.45 0.01 6,000
CEPB-MAY 26.35 26.0 26.05 25.8 25.85 -0.5 7,500
CHCC-MAY 268.00 268.0 268.0 265.0 265.98 -2.02 18,000
CPHL-JUN 87.00 88.0 88.0 87.5 87.5 0.5 6,000
CPHL-MAY 85.14 85.46 87.75 84.7 86.13 0.99 1,269,500
CNERGY-MAY 7.75 7.84 8.05 7.8 7.95 0.2 3,947,500
CSAP-MAYB 122.10 121.7 122.0 120.55 122.0 -0.1 2,500
DGKC-JUN 154.00 151.0 152.0 150.0 150.0 -4.0 16,500
DGKC-MAY 148.62 149.0 151.75 148.66 150.0 1.38 1,312,500
DCL-MAY 10.59 10.0 10.69 10.0 10.55 -0.04 1,094,000
DFML-JUN 35.25 37.0 37.0 37.0 37.0 1.75 8,500
DFML-MAY 35.02 34.61 37.3 34.34 36.6 1.58 1,665,500
EFERT-MAYC 181.40 181.5 183.99 181.5 183.0 1.6 10,000
EPCL-MAY 33.68 33.63 33.9 33.35 33.9 0.22 266,000
FCCL-MAY 47.23 47.0 47.65 46.65 46.86 -0.37 1,184,000
FFC-MAYC 364.00 367.1 367.5 365.0 365.0 1.0 5,500
FFL-JUN 16.06 16.01 16.01 15.9 16.0 -0.06 206,500
FFL-MAY 15.86 15.95 16.04 15.7 15.71 -0.15 2,374,500
FLYNG-MAY 52.32 54.01 55.86 52.5 53.0 0.68 2,051,000
FCEPL-MAYB 101.58 102.0 103.0 100.0 100.0 -1.58 39,500
GAL-MAY 446.52 445.0 447.99 436.0 441.0 -5.52 379,500
GHNI-MAY 671.74 666.0 673.0 655.11 663.0 -8.74 129,000
GCIL-JUN 19.22 19.5 19.5 19.5 19.5 0.28 100,000
GCIL-MAY 19.06 18.3 19.7 18.3 19.6 0.54 474,500
GGL-JUN 14.40 14.5 15.55 14.5 15.55 1.15 38,000
GGL-MAY 14.25 14.35 15.59 14.15 15.5 1.25 2,607,000
GATM-JUN 24.36 25.4 25.5 25.2 25.2 0.84 7,000
GATM-MAY 24.03 24.0 25.49 23.98 25.0 0.97 3,645,000
HBL-MAYC 155.23 156.25 156.25 152.0 153.15 -2.08 17,000
HUBC-MAY 141.10 141.8 142.55 141.2 141.97 0.87 792,000
HUMNL-MAY 12.49 12.35 12.35 12.27 12.35 -0.14 24,500
IMAGE-MAYB 23.14 23.35 23.35 22.93 23.3 0.16 12,000
INIL-MAY 160.80 152.51 152.51 152.51 152.51 -8.29 500
ISL-MAY 85.25 85.0 85.75 84.0 84.5 -0.75 52,500
ILP-MAY 59.00 59.0 59.0 59.0 59.0 500
JSBL-JUN 8.42 8.4 8.4 8.4 8.4 -0.02 593,000
JSBL-MAY 8.33 8.24 8.32 8.23 8.26 -0.07 16,000
KEL-MAY 4.40 4.55 4.83 4.49 4.69 0.29 10,113,500
KEL-JUN 4.46 4.64 4.74 4.64 4.74 0.28 55,000
KOSM-MAY 5.40 5.46 5.85 5.43 5.71 0.31 12,719,000
KOSM-JUN 5.52 5.7 5.89 5.69 5.79 0.27 345,000
KAPCO-MAY 31.60 32.0 32.15 31.93 32.09 0.49 9,000
LOTCHEM-MAY 20.95 20.81 20.99 20.7 20.89 -0.06 52,000
LUCK-MAYB 338.20 338.0 339.0 335.0 335.5 -2.7 114,500
MLCF-MAY 75.20 75.39 76.7 74.75 75.47 0.27 3,543,500
MARI-MAY 619.91 623.5 627.5 620.0 622.49 2.58 52,000
MEBL-MAYC 288.68 290.22 290.56 290.22 290.56 1.88 1,500
MUGHAL-MAY 74.94 75.0 75.0 73.22 73.22 -1.72 78,000
NBP-MAYB 87.95 87.86 93.0 87.55 93.0 5.05 781,500
NRL-MAY 231.97 234.26 255.17 234.26 255.17 23.2 636,500
NRL-JUN 223.33 245.66 245.66 245.66 245.66 22.33 500
NETSOL-MAY 139.59 139.5 141.79 138.17 140.0 0.41 192,000
NCPL-MAYB 23.95 24.21 24.3 24.21 24.3 0.35 1,000
NML-MAY 113.20 112.23 114.0 112.23 114.0 0.8 67,000
OCTOPUS-MAY 52.79 53.0 55.0 52.0 53.28 0.49 177,000
OGDC-MAYB 210.60 210.72 213.9 210.0 213.05 2.45 788,500
OGDC-JUNB 212.69 213.0 213.0 213.0 213.0 0.31 13,000
PSO-MAY 380.24 380.91 388.5 380.11 384.2 3.96 877,500
PSO-JUN 385.40 385.0 390.0 385.0 390.0 4.6 2,500
PTC-MAY 22.08 22.48 22.7 20.0 22.6 0.52 552,000
PACE-MAY 5.28 5.4 5.46 5.33 5.38 0.1 589,500
PAEL-MAY 44.80 44.8 45.2 44.39 44.75 -0.05 1,847,500
PIBTL-MAY 8.83 8.85 9.08 8.85 8.91 0.08 1,086,000
PPL-MAYB 173.78 174.0 176.5 173.0 175.1 1.32 761,500
PRL-MAY 32.31 32.6 34.5 32.6 34.1 1.79 9,905,000
PRL-JUN 32.53 34.5 34.55 34.4 34.5 1.97 29,500
PAKRI-MAYB 12.56 12.22 13.28 12.22 13.1 0.54 385,000
PAKRI-JUNB 12.53 12.5 13.25 12.2 13.2 0.67 510,500
PIAHCLA-MAY 18.00 18.1 18.4 17.7 18.14 0.14 3,397,500
POWER-MAY 14.71 14.71 14.97 14.43 14.55 -0.16 668,500
POWER-JUN 14.82 14.9 14.9 14.6 14.6 -0.22 1,500
SAZEW-MAYB 1,289.47 1290.0 1295.0 1274.99 1275.0 -14.47 52,000
SNGP-MAYB 119.29 120.4 122.4 118.11 120.43 1.14 939,500
SSGC-MAY 35.17 35.42 35.55 34.64 35.2 0.03 5,324,000
SYM-MAY 15.01 15.15 15.65 15.0 15.28 0.27 740,500
SYS-MAYB 533.55 535.0 535.0 535.0 535.0 1.45 500
TGL-MAYB 208.67 209.01 213.0 209.01 213.0 4.33 1,500
TELE-MAY 7.41 7.41 7.7 7.4 7.53 0.12 297,000
TOMCL-MAY 32.38 32.29 32.3 32.1 32.18 -0.2 116,500
SEARL-MAY 85.14 85.0 87.5 85.0 86.02 0.88 823,000
TPLP-MAY 9.11 9.1 9.78 8.95 9.6 0.49 4,492,000
TREET-MAY 19.43 19.5 19.95 19.39 19.58 0.15 1,309,500
TREET-JUN 19.65 20.06 21.55 19.77 19.79 0.14 435,500
TRG-MAY 62.42 62.8 63.75 62.5 63.32 0.9 444,500
UBL-MAYB 511.92 513.0 522.45 512.0 517.0 5.08 28,500
UNITY-MAY 27.00 26.7 27.19 26.7 26.81 -0.19 36,500
WAVES-JUN 7.80 7.8 7.8 7.72 7.77 -0.03 23,500
WAVES-MAY 7.73 7.75 7.8 7.61 7.67 -0.06 252,500
WAVESAPP-MAY 10.22 10.4 10.5 10.11 10.25 0.03 1,308,500
WAVESAPP-JUN 9.82 10.3 10.35 10.3 10.34 0.52 170,000
WTL-MAY 1.25 1.26 1.32 1.26 1.28 0.03 4,784,000
YOUW-MAY 3.68 3.76 3.9 3.72 3.84 0.16 176,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 10.48 10.6 10.6 10.2 10.45 -0.03 826,493
Frontier Ceram 32.25 32.31 35.48 30.65 35.2 2.95 21,190
Ghani Glass Ltd 32.25 32.68 33.1 31.8 32.5 0.25 1,006,413
Ghani Value GlassXD 49.19 48.01 50.24 48.01 49.8 0.61 11,127
GhaniGlobalGlass 9.05 9.1 9.45 8.9 9.39 0.34 6,092,820
Karam Ceramics 49.90 48.0 48.0 47.52 47.52 -2.38 21
Shabbir Tiles 13.25 13.39 13.6 12.61 13.21 -0.04 152,955
Tariq Glass Ind. 207.79 207.0 213.5 207.0 211.0 3.21 702,910

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 46.32 46.0 47.8 45.9 46.75 0.43 803,530
Adamjee Life Ass. 24.08 23.5 25.1 23.25 24.2 0.12 41,001
Ask.Gen.Insur. 30.25 31.95 31.95 29.12 30.05 -0.2 1,147
Askari Life Ass 4.77 4.75 4.8 4.75 4.8 0.03 2,863
Atlas Ins. Ltd 58.43 58.99 58.99 58.99 58.99 0.56 682
Century Ins. 38.51 37.0 39.5 37.0 38.05 -0.46 105
Cres.Star Ins. 3.26 3.35 3.6 3.07 3.18 -0.08 15,595,260
EFU General 119.01 123.93 123.93 120.0 120.99 1.98 4,215
EFU Life Assurance 143.48 143.98 147.9 143.5 147.6 4.12 17,882
Habib Ins. 7.70 7.98 7.98 7.46 7.6 -0.1 90,086
IGI Holdings 162.16 161.94 162.0 160.01 161.13 -1.03 3,296
IGI Life Ins 15.67 16.49 17.24 15.72 17.24 1.57 2,139
Jubile Life Ins 138.89 136.0 138.0 131.21 137.47 -1.42 1,980
Jubilee Gen.Ins 50.04 50.01 51.35 49.21 50.95 0.91 87,222
Pak Gen.Ins. 10.25 11.28 11.28 11.28 11.28 1.03 42,218
Pak Reinsurance 12.33 12.15 13.24 12.15 13.05 0.72 1,106,032
PICIC Ins.Ltd. 3.26 3.38 3.65 3.25 3.5 0.24 785,998
Premier Ins. 5.32 5.57 5.57 5.57 5.57 0.25 100
Reliance Ins.XB 10.29 10.7 10.7 10.3 10.31 0.02 1,400
Shaheen Ins.XB 5.16 5.25 5.37 5.2 5.37 0.21 20,100
TPL Insurance 8.14 8.57 8.57 8.0 8.37 0.23 23,501
United Insurance 17.03 17.15 17.29 17.04 17.05 0.02 15,627
Universal Ins. 9.18 9.84 9.84 9.1 9.1 -0.08 875

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 8.44 8.39 8.39 8.09 8.2 -0.24 14
AKD Securites 19.55 19.9 21.51 19.51 21.51 1.96 966,292
Apna Microfin. 7.79 8.79 8.79 8.79 8.79 1.0 2,040
Arif Habib Limited. 76.93 78.99 78.99 74.0 76.99 0.06 48,139
Calcorp Limited 46.00 50.1 50.6 43.0 50.6 4.6 6,324
Cyan LimitedXD 29.88 29.95 30.47 29.51 30.1 0.22 47,407
Dawood Equities 9.00 9.0 9.21 9.0 9.21 0.21 1,056
Dawood Law 234.99 239.99 239.99 237.0 237.99 3.0 287
DH Partners Ltd.XD 36.94 36.8 37.38 36.25 37.09 0.15 111,231
Engro Holdings 181.77 182.0 184.3 181.1 181.28 -0.49 714,629
Escorts Bank 5.90 6.45 6.45 6.45 6.45 0.55 1
F. Nat.Equities 3.07 3.13 3.13 3.05 3.09 0.02 640,149
F.Credit & Inv 7.60 8.17 8.17 8.17 8.17 0.57 1
First Cap.Equit 3.84 3.1 4.84 3.1 3.9 0.06 143,138
First Dawood Prop 2.23 2.3 2.39 2.15 2.35 0.12 213,953
Imperial Limite 16.47 17.4 17.4 15.98 16.98 0.51 2,802
Intermarket Sec.XD 47.82 48.01 51.0 48.01 50.0 2.18 10,405
Invest Bank 1.37 1.4 1.46 1.4 1.45 0.08 73,427
Ist.Capital Sec 1.38 1.43 1.53 1.39 1.48 0.1 1,733,591
Jah.Sidd. Co. 16.32 16.32 17.48 16.14 17.02 0.7 357,956
JahangirSidd(Pref) 8.57 9.09 9.1 9.09 9.1 0.53 102
JS Global Cap. 104.91 114.0 114.0 114.0 114.0 9.09 40
JS Investments 21.90 22.45 22.51 22.45 22.51 0.61 9,350
LSE Capital Ltd. 5.36 5.5 5.75 5.5 5.67 0.31 198,615
LSE Fin. Services 30.05 31.97 31.97 27.06 29.5 -0.55 680
LSE Ventures Ltd 11.24 11.25 12.15 11.25 11.3 0.06 253,196
MCB Inv MGT 112.90 115.0 119.0 114.99 115.5 2.6 5,416
Next Capital 7.86 8.48 8.48 7.32 7.99 0.13 4,003
OLP FinancialXD 38.01 38.29 38.29 37.76 38.0 -0.01 26,769
Pak Stock Exchange 26.32 26.32 27.0 26.11 26.65 0.33 711,623
Pervez Ahmed Co 1.07 1.11 1.4 1.11 1.28 0.21 5,067,239
PIA Holding Company 17.93 18.19 18.34 17.6 18.07 0.14 6,248,862
PIA Holding CompanyB 15,073.78 16581.16 16581.16 16581.16 16581.16 1507.38 59
Sec. Inv. Bank 8.26 7.52 8.0 7.52 8.0 -0.26 7

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 3.13 3.2 3.33 3.01 3.33 0.2 103,300
Suhail Jute 78.36 78.36 78.36 78.35 78.35 -0.01 170

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Gulf Leasing 20.63 20.63 21.25 20.02 21.2 0.57 1,134

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,541.14 1549.98 1550.0 1526.01 1544.0 2.86 322
Leather Up Ltd. 27.17 29.75 29.75 27.5 28.97 1.8 410
Pak Leather 26.80 29.4 29.4 29.4 29.4 2.6 104
Service Global 76.02 77.02 77.02 75.5 76.89 0.87 2,465
Service Ind.Ltd 1,120.63 1120.0 1138.0 1120.0 1121.0 0.37 6,934

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 160.04 161.99 176.04 161.99 176.04 16.0 12,526
AL-Khair Gadoon 44.50 40.05 40.05 40.05 40.05 -4.45 11
Diamond Ind. 23.16 23.2 23.2 23.2 23.2 0.04 950
ECOPACK Ltd 36.51 37.14 40.16 36.05 40.16 3.65 135,236
Gammon Pak 27.25 27.5 29.98 27.5 29.98 2.73 566,471
GOC (Pak) Ltd. 61.18 61.5 66.5 57.05 66.5 5.32 4,721
Mandviwala 17.99 17.99 18.0 17.03 17.99 936
Olympia Mills 51.22 49.0 51.0 47.25 49.5 -1.72 2,013
Pak Services 932.00 950.0 954.9 903.86 949.0 17.0 187
Pakistan Alumin 116.44 118.98 120.0 116.56 118.0 1.56 76,576
Shifa Int.Hospital 449.13 450.0 455.5 450.0 453.75 4.62 24,108
Siddiqsons Tin 5.50 5.5 5.58 5.43 5.55 0.05 136,971
Tri-Pack Films 121.00 123.0 123.0 120.11 120.11 -0.89 958
UDL Int.Ltd. 8.15 8.14 8.15 8.14 8.15 2,500
United Brands 26.37 26.5 27.8 26.11 26.8 0.43 105,707
United Distributor 63.18 63.0 63.0 61.02 62.31 -0.87 4,953

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 1.99 2.0 2.0 2.0 2.0 0.01 2
AL-Noor Mod 3.00 3.0 3.0 3.0 3.0 1
B.F.Modaraba 8.29 8.38 8.38 7.82 8.0 -0.29 403
Elite Cap.Mod 17.78 17.78 17.78 16.12 16.12 -1.66 1,235
Equity Modaraba 3.00 2.91 2.93 2.91 2.93 -0.07 1,011
F.Treet Manuf 4.11 4.11 4.27 4.03 4.17 0.06 1,449
Habib Modaraba 21.63 21.98 21.98 21.64 21.95 0.32 307
OLP Modaraba 16.55 16.08 16.25 16.08 16.25 -0.3 6
Paramount Mod 7.98 8.78 8.78 7.25 8.19 0.21 2,752
Prud Mod.1st 1.94 1.99 1.99 1.96 1.97 0.03 31,097
Punjab Mod 2.88 2.89 2.89 2.76 2.76 -0.12 15,802
Sindh Modaraba 10.84 10.9 10.95 10.76 10.77 -0.07 81
Tri-Star 1st Mod. 13.20 13.49 13.49 13.0 13.28 0.08 730
Trust Modaraba 5.27 5.33 5.65 5.25 5.5 0.23 171,885
Unicap Modaraba 2.89 2.77 2.9 2.77 2.82 -0.07 1,857

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 617.51 619.98 625.97 618.11 621.05 3.54 557,491
Oil & Gas DevXD 209.70 210.3 213.39 209.5 212.36 2.66 2,895,295
Pak Oilfields 534.70 533.62 538.7 532.11 535.5 0.8 56,901
Pak PetroleumXD 173.05 173.8 175.98 172.25 174.55 1.5 2,924,025

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 450.98 450.99 452.75 450.1 452.0 1.02 3,814
Burshane LPG 30.47 31.25 31.25 30.25 30.26 -0.21 898
Hascol Petrol 9.85 9.99 9.99 9.8 9.88 0.03 3,031,941
HI-Tech Lub. 40.41 40.5 40.8 40.07 40.31 -0.1 31,458
Oilboy Energy 9.11 9.37 9.37 8.95 8.99 -0.12 454,145
P.S.O. 379.43 378.06 386.7 378.06 382.56 3.13 1,903,526
Sui North GasXD 118.86 119.01 122.1 118.5 120.0 1.14 2,933,799
Sui South Gas 35.03 35.47 35.47 34.51 35.08 0.05 8,456,835
Wafi Energy Pak 165.49 165.5 176.95 165.01 167.0 1.51 188,235

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 26.08 26.3 26.4 25.51 25.53 -0.55 270,233
Cherat Packaging 105.52 105.53 108.2 105.3 106.99 1.47 55,170
Int. Packaging Films 20.85 20.8 20.99 20.8 20.9 0.05 17,761
MACPAC Films 15.33 15.38 15.72 15.3 15.6 0.27 61,197
Merit Packaging 9.70 9.31 9.79 9.3 9.78 0.08 23,701
Packages Ltd. 519.30 515.0 520.92 515.0 516.04 -3.26 1,223
Pak Paper Prod 144.25 142.0 142.0 138.5 139.99 -4.26 888
Roshan Packages 16.30 16.3 16.47 15.15 15.85 -0.45 304,046
Security Paper 155.45 154.61 157.0 154.61 156.0 0.55 1,188
SPEL Limited 39.48 39.51 43.43 39.45 43.43 3.95 3,471,816

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 968.03 962.0 980.0 962.0 967.0 -1.03 9,783
AGP Limited 184.74 185.5 192.0 183.0 186.98 2.24 571,512
BF Biosciences 174.00 176.0 180.0 174.0 177.3 3.3 1,506,581
Citi Pharma Ltd 84.78 84.16 87.5 84.16 85.76 0.98 2,390,472
Ferozsons (Lab) 296.04 296.94 317.5 296.0 312.8 16.76 885,526
GlaxoSmithKline 374.67 375.6 382.85 375.6 379.63 4.96 172,928
Haleon Pakistan 729.70 737.0 737.0 725.0 729.0 -0.7 33,366
Highnoon (Lab) 911.09 906.75 920.5 906.71 920.5 9.41 12,584
Hoechst Pak Ltd 3,150.14 3226.11 3425.0 3180.0 3180.0 29.86 581
IBL HealthCare 43.71 44.99 47.35 44.55 45.48 1.77 4,088,871
Liven Pharma 62.85 62.8 62.99 61.01 62.5 -0.35 175,078
Macter Int. Ltd 362.63 367.6 370.0 360.01 365.0 2.37 5,360
Otsuka Pak 305.24 310.0 335.76 310.0 331.87 26.63 470,581
The Searle Company 84.89 85.5 87.25 84.99 85.7 0.81 2,300,756

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.72 11.71 11.8 11.7 11.79 0.07 207,657
Engro Powergen 27.50 27.69 27.8 27.5 27.64 0.14 189,387
Hub Power Co. 140.62 141.5 142.15 140.5 141.25 0.63 6,878,882
K-Electric Ltd. 4.39 4.44 4.83 4.38 4.67 0.28 87,361,418
Kohinoor Energy 16.91 17.25 17.25 16.7 17.02 0.11 138,356
Kohinoor Power 5.97 6.0 6.15 5.8 6.15 0.18 28,027
Kot Addu Power 31.56 31.98 32.1 31.76 32.1 0.54 806,426
Lalpir Power 23.23 23.49 24.0 23.13 23.96 0.73 217,461
Nishat ChunPower 23.85 24.13 24.25 23.85 24.14 0.29 151,510
Nishat Power 36.05 36.1 36.41 36.1 36.17 0.12 48,240
Pakgen PowerXD 119.96 115.0 124.5 115.0 122.89 2.93 66
S.G.Power 7.68 8.2 8.2 7.57 7.63 -0.05 23,948
Saif Power Ltd 11.67 11.65 11.85 11.55 11.79 0.12 41,040
Tri-Star Power 6.50 6.67 6.67 6.34 6.6 0.1 9,397

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 22.62 23.6 23.6 22.5 23.0 0.38 1,032
Javedan Corp. 61.76 60.91 62.91 60.91 62.45 0.69 26,377
Pace (Pak) Ltd. 5.25 5.39 5.43 5.0 5.35 0.1 1,613,643
TPL Properties 9.03 9.1 9.78 8.95 9.57 0.54 12,000,890

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 26.34 26.45 26.7 26.4 26.5 0.16 320,426
Globe Residency 16.26 16.26 16.45 16.2 16.39 0.13 2,391
TPL REIT Fund I 13.03 13.03 13.03 12.66 13.0 -0.03 4,741

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 608.95 612.01 654.0 612.01 638.5 29.55 2,216,504
Cnergyico PK 7.72 7.7 8.02 7.7 7.93 0.21 26,867,404
National Refinery 230.55 236.49 253.61 234.11 253.61 23.06 2,056,634
Pak Refinery 32.15 32.65 34.38 32.45 34.0 1.85 24,304,730

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 6.51 6.7 6.7 6.16 6.3 -0.21 208,541
Adam Sugar 50.75 51.98 51.98 51.4 51.41 0.66 38
Al-Abbas Sugar 784.92 782.99 790.0 725.0 782.0 -2.92 328
AL-Noor Sugar 78.75 75.57 78.74 75.0 78.74 -0.01 13
Chashma Sugar 65.00 67.98 67.98 64.25 66.73 1.73 2,068
Dewan Sugar 5.69 5.8 5.85 5.63 5.75 0.06 52,181
Faran Sugar Mills 44.00 45.49 45.49 43.0 43.0 -1.0 23,124
Habib Rice Prod 30.02 31.1 31.1 31.1 31.1 1.08 500
Habib Sugar 70.61 70.19 71.85 70.19 71.85 1.24 8,087
Haseeb Waqas Sugar 9.40 9.75 9.75 9.0 9.12 -0.28 7,618
J.D.W.Sugar 934.28 944.44 944.44 915.02 939.98 5.7 84
Jauharabad Sug 41.44 40.5 41.4 39.5 40.0 -1.44 9,847
Mehran Sugar 47.00 47.0 50.0 47.0 48.39 1.39 39,409
Mirpurkhas Sugar 28.00 28.5 28.5 27.0 28.0 63,910
Noon Sugar 85.56 79.0 82.0 79.0 80.55 -5.01 41
Sakrand Sugar 11.69 11.79 12.39 11.52 11.94 0.25 236,714
Sanghar Sugar 56.25 59.0 59.0 51.1 52.43 -3.82 14
Shahmurad Sugar 364.97 0 0 0 0 10
Shakarganj Limited 67.82 70.0 70.0 66.03 67.9 0.08 4,820
Sindh Abadgar 57.01 57.02 57.02 57.02 57.02 0.01 200
Tandlianwala Sugar 159.78 165.0 170.01 165.0 170.0 10.22 146
Tariq Corp Ltd. 15.53 15.65 16.0 14.7 14.97 -0.56 152,226
Tariq Corp(Pref) 8.11 7.12 7.12 7.12 7.12 -0.99 1
Thal Ind.Corp. 320.58 311.58 333.0 310.0 333.0 12.42 9

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 112.59 112.51 123.85 112.51 123.85 11.26 13,696
Ibrahim Fibres 326.14 337.99 340.0 337.99 340.0 13.86 16
Image PakistanXD 23.09 23.25 23.4 22.83 23.04 -0.05 589,376
National Silk 50.04 49.95 50.04 49.95 50.0 -0.04 298
Pak Synthetics 60.03 59.6 63.0 56.5 58.26 -1.77 7,503
Rupali Polyester 18.10 17.99 18.48 16.75 17.55 -0.55 102,493

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 156.09 156.0 162.0 155.1 159.99 3.9 2,013,308
Avanceon Ltd 49.35 49.06 50.5 49.06 50.1 0.75 785,963
Hum Network 12.34 12.3 12.48 12.17 12.3 -0.04 187,222
Media Times Ltd 1.84 1.91 1.91 1.7 1.88 0.04 514,265
Netsol Tech. 139.03 139.04 141.5 138.5 139.5 0.47 576,460
Octopus Digital 52.84 53.0 54.5 51.93 53.49 0.65 751,955
P.T.C.L. 22.00 22.0 22.64 22.0 22.5 0.5 3,387,098
Pak Datacom 120.88 132.97 132.97 132.89 132.97 12.09 65,357
Supernet Technologie 825.00 820.0 820.0 820.0 820.0 -5.0 31
Symmetry Group Ltd 14.92 14.92 15.59 14.91 15.22 0.3 3,178,943
Systems LimitedXD 531.05 530.33 535.88 529.2 532.96 1.91 497,787
Telecard Limited 7.37 7.38 7.66 7.32 7.52 0.15 3,582,596
TPL Corp Ltd 4.55 4.58 4.85 4.45 4.7 0.15 933,650
TPL Trakker Ltd 6.00 5.95 6.11 5.95 5.99 -0.01 135,999
TRG Pak Ltd 62.15 62.15 63.58 62.15 63.11 0.96 1,082,498
WorldCall Telecom 1.24 1.25 1.32 1.25 1.28 0.04 32,219,764
Zarea Limited 16.16 15.95 16.28 15.86 16.14 -0.02 288,608

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mill 15.81 17.39 17.39 17.39 17.39 1.58 11,795
Artistic Denim 41.35 41.35 44.7 40.3 43.99 2.64 110,144
Aruj Industries 7.81 8.28 8.28 7.9 8.09 0.28 61,937
Azgard Nine 8.04 8.3 8.41 8.1 8.34 0.3 1,269,113
Bhanero Tex. 737.42 750.01 750.01 665.0 715.1 -22.32 2,788
Blessed Tex. 268.81 268.2 279.99 260.0 260.0 -8.81 201
Chenab Limited 5.75 5.7 5.8 5.6 5.75 256,864
Chenab Ltd.(Pre 2.65 2.41 2.7 2.41 2.7 0.05 4,072
Crescent Tex. 13.53 13.71 14.88 13.57 14.88 1.35 1,011,812
Faisal Spinning 315.00 289.21 298.3 284.01 298.3 -16.7 16
Fazal Cloth 157.41 173.15 173.15 173.15 173.15 15.74 1,358
Feroze 1888 60.00 61.8 61.8 59.31 61.0 1.0 190
Ghazi Fabrics 10.08 10.08 10.47 9.64 10.05 -0.03 15,254
Gul Ahmed 23.97 23.97 25.4 23.9 24.97 1.0 13,976,691
Hala Enterprise 16.70 17.02 18.37 17.02 18.37 1.67 128,116
Int.Knitwear 14.41 14.2 14.74 14.2 14.4 -0.01 1,989
Interloop Ltd. 60.04 60.44 60.44 59.25 59.45 -0.59 163,637
Jubilee Spinning 8.35 8.78 9.35 8.2 9.35 1.0 41,340
Khyber Textile 1,432.07 1575.28 1575.28 1575.28 1575.28 143.21 162
Kohinoor Ind. 10.19 9.8 10.34 9.8 10.34 0.15 34,003
Kohinoor Mills 30.03 33.0 33.0 31.35 32.0 1.97 3,152
Kohinoor Textile 159.37 164.97 167.0 160.01 160.12 0.75 18,017
Masood Textile 50.63 55.0 55.0 49.5 53.9 3.27 120
Mehmood Tex. 309.96 310.86 320.0 309.99 310.0 0.04 304
Nishat (Chun.) 37.40 37.07 37.65 37.07 37.2 -0.2 35,040
Nishat Mills Ltd 113.02 114.0 114.35 112.21 113.85 0.83 496,317
Paramount Sp 3.30 3.77 3.77 3.6 3.75 0.45 6,900
Quetta Textile 14.42 15.3 15.3 13.5 14.79 0.37 9,013
Redco Textile 25.00 25.45 25.45 25.02 25.45 0.45 547
Sapphire Fiber 1,050.00 1099.0 1099.0 1020.35 1070.95 20.95 212
Sapphire Tex. 1,100.00 1100.0 1100.0 1100.0 1100.0 108
Shams Textile 24.01 24.01 24.45 24.01 24.45 0.44 101
Stylers Int.Ltd.XD 41.00 40.0 40.0 39.5 40.0 -1.0 2,134
Suraj Cotton Mills 101.00 102.0 103.99 100.0 103.0 2.0 23,516
Towellers Limited 120.71 120.0 121.0 118.5 119.98 -0.73 9,845
ZahidJee Tex. 25.15 25.5 27.65 25.5 27.65 2.5 3,587

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 40.71 42.5 42.5 40.5 40.5 -0.21 753
Amtex Limited 2.65 2.73 2.73 2.53 2.67 0.02 347,133
Arctic Textile 31.40 32.9 33.0 29.0 31.5 0.1 94,418
Asim Textile 13.00 13.1 14.24 13.01 13.3 0.3 13,539
Bilal Fibres 19.26 19.79 20.8 19.0 19.9 0.64 582,908
Chakwal Spinning 44.63 45.55 46.75 44.86 45.89 1.26 169,503
Colony Tex.Mills Ltd 3.47 3.41 3.81 3.41 3.79 0.32 342,269
Crescent Cotton 48.20 48.2 48.2 48.2 48.2 1,165
Crescent Fibres 50.25 50.0 50.0 50.0 50.0 -0.25 100
D.S. Ind. Ltd. 4.68 4.73 5.05 4.7 4.71 0.03 487,437
Dewan Farooque Sp. 3.00 3.03 3.15 2.95 3.12 0.12 478,498
Dewan Mushtaq 12.57 13.55 13.82 11.35 12.77 0.2 35,500
Dewan Textile 6.18 6.49 6.5 6.01 6.01 -0.17 1,512
Din Textile 45.00 44.0 44.0 44.0 44.0 -1.0 10
Elahi Cotton 124.75 125.0 137.23 125.0 130.0 5.25 338
Ellcot Spinning 102.00 104.99 106.99 102.0 102.0 226
Gadoon Textile 324.20 327.0 349.0 321.5 342.99 18.79 33,166
Gulistan Sp. 8.25 8.75 8.75 8.21 8.21 -0.04 1,057
Gulshan Sp. 3.40 3.54 3.54 3.32 3.48 0.08 3,851
Hira Textile 3.05 3.14 3.25 3.03 3.18 0.13 560,959
Ideal Spinning 12.24 13.39 13.46 13.39 13.44 1.2 7,894
Idrees Textile 16.99 17.7 17.95 16.3 17.0 0.01 4,214
Indus Dyeing 137.04 136.5 150.0 136.5 147.0 9.96 105,853
J.A.Textile 22.65 22.65 22.99 20.52 22.0 -0.65 14,397
J.K.Spinning 54.97 60.45 60.47 60.45 60.47 5.5 410
Janana D Mal 52.32 52.32 53.7 51.5 53.7 1.38 2,795
Khalid Siraj 7.50 7.65 8.5 7.65 8.5 1.0 19,502
Kohat Textile 37.36 41.1 41.1 41.1 41.1 3.74 13,656
Kohinoor Spining 5.39 5.45 5.83 5.41 5.7 0.31 35,877,197
Maqbool Textile 39.48 35.53 40.0 35.53 40.0 0.52 117
Nazir Cotton Mills 12.95 13.5 14.19 12.69 14.0 1.05 59,508
Reliance Cotton 399.67 437.0 439.64 437.0 439.64 39.97 850
Ruby Textile 7.90 7.41 7.88 7.41 7.88 -0.02 101
Saif Textile 9.91 10.0 10.91 9.7 10.91 1.0 1,094,039
Sally Textile 8.15 8.15 9.15 8.15 9.15 1.0 7,795
Sana Ind. 23.20 24.5 24.9 24.5 24.9 1.7 1,100
Saritow Spinning 14.08 14.6 15.49 14.6 15.49 1.41 19,596
Service Ind Tex 15.12 15.13 15.13 14.01 14.6 -0.52 57,670
Shadab Textile 26.51 29.16 29.16 29.14 29.16 2.65 47,227
Shadman Cotton 31.90 29.55 29.55 29.55 29.55 -2.35 50
Sunrays Textile 204.90 204.69 219.85 204.69 212.0 7.1 28,147
Tata Textile 43.00 43.0 47.3 43.0 47.0 4.0 133,093

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 11.14 11.99 11.99 11.99 11.99 0.85 85
ICC Industries 10.00 10.39 10.39 9.38 10.33 0.33 432
Prosperity Weaving 39.00 37.1 37.1 37.1 37.1 -1.9 500
Yousuf Weaving 3.66 3.69 3.87 3.63 3.77 0.11 2,233,541
Zephyr Textile 11.10 11.1 11.1 11.1 11.1 300

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 354.33 357.0 382.1 357.0 362.0 7.67 8,834
Pak Tobacco 1,199.00 1200.0 1200.0 1190.0 1199.0 462
Philip Morris Pak. 1,148.65 1133.99 1165.0 1110.0 1165.0 16.35 3,552

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 15.65 15.7 15.7 15.45 15.5 -0.15 21,622
P.N.S.C 311.37 311.37 333.99 305.0 326.0 14.63 78,134
Pak Int.Bulk 8.82 8.82 9.05 8.8 8.93 0.11 5,180,598
Pak.Int.Container 38.37 38.5 39.71 38.5 39.1 0.73 126,939
Secure Logistics Gro 14.91 14.99 15.45 14.7 14.99 0.08 969,052

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 248.25 251.0 273.08 249.0 273.08 24.83 107,695
S.S.Oil 855.02 820.01 875.0 820.01 832.1 -22.92 21,255

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 34.78 35.79 37.9 33.5 35.5 0.72 115,479

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 9.20 9.25 9.25 9.25 9.25 0.05 200

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Ltd.XB 26.26 25.02 26.5 25.02 26.5 0.24 2

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 63.25 64.08 64.08 64.08 64.08 0.83 1