1. Home
  2. Market Summary

Market Summary

2026-07-28 01:00:01

Exchange

Status: Closed

Volume: 1,032,191,519

Value: 41,019,931,923

Trades: 436,420
Symbol

Advanced: 409

Declined: 63

Unchanged: 92

Total: 564

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 26.29 26.29 26.99 26.29 26.73 0.44 611,731
Int.Knitwear 96.94 98.0 98.8 94.0 96.3 -0.64 26,789
Masood Textile 129.61 131.9 135.06 128.0 129.31 -0.3 227,275
Stylers Int.Ltd. 50.97 50.0 51.89 48.2 51.33 0.36 22,104

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 363.98 370.0 379.47 370.0 377.03 13.05 13,365
Atlas Honda Ltd 1,630.75 1655.0 1655.0 1632.13 1634.97 4.22 6,305
Dewan Motors 17.81 18.44 18.7 18.03 18.41 0.6 1,483,346
Ghandhara Automobile 562.42 578.0 601.77 578.0 598.93 36.51 1,457,602
Ghandhara Ind. 1,145.64 1199.0 1220.0 1180.0 1214.18 68.54 553,564
Hinopak MotorXD 387.85 391.0 408.6 391.0 404.61 16.76 12,994
Honda Atlas Cars 226.68 235.0 249.35 231.12 249.35 22.67 1,708,814
Indus Motor Co. 1,894.97 1900.0 1924.98 1900.0 1913.16 18.19 9,717
Millat Tractors 284.11 290.0 297.0 288.0 294.82 10.71 297,629
Sazgar Engineering 1,884.24 1920.0 1968.0 1920.0 1961.38 77.14 189,163

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 156.05 157.0 162.0 156.5 157.69 1.64 15,077
Atlas Battery 203.15 205.01 208.99 204.0 205.17 2.02 14,951
Bal.Wheels 222.91 224.0 226.4 224.0 224.95 2.04 2,416
Bela Automotive 54.08 55.0 56.0 53.05 55.99 1.91 4,124
Dewan Auto Engg 23.40 23.4 23.8 22.91 23.65 0.25 3,267
Exide (PAK)XD 488.98 499.99 509.0 490.02 495.28 6.3 6,423
Ghandhara Tyre 31.55 32.46 34.71 32.01 33.17 1.62 5,668,174
Loads Limited 12.92 13.25 13.6 13.25 13.57 0.65 1,147,074
Panther Tyres Ltd. 51.50 52.99 56.4 52.5 54.63 3.13 289,897
Service Long March 24.01 24.31 24.75 24.2 24.27 0.26 3,167,298
Thal Limited 588.73 590.0 591.0 585.55 590.0 1.27 8,034
Treet Battery Ltd. 9.50 9.74 9.92 9.64 9.78 0.28 1,887,807

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 51.86 53.99 53.99 51.63 52.2 0.34 2,469
Fast Cables Ltd. 23.48 24.0 24.54 23.83 24.42 0.94 1,098,443
Pak Elektron 40.85 42.26 43.69 42.1 43.37 2.52 6,566,321
Pakistan Cables- 162.22 162.0 167.0 162.0 166.68 4.46 3,867
Siemens Pak. 1,534.77 1534.76 1534.76 1520.0 1529.81 -4.96 263
Waves Corp Ltd. 9.95 10.11 10.95 10.11 10.95 1.0 9,005,409
Waves Home App 8.80 9.05 9.5 8.9 9.4 0.6 12,252,448

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 222.06 226.0 230.0 224.11 227.65 5.59 124,609
Bestway Cement 498.48 502.95 513.97 500.0 503.74 5.26 25,310
Cherat Cement 295.61 305.5 324.9 304.11 322.18 26.57 333,904
D.G.K.Cement 195.18 206.0 214.7 204.51 213.87 18.69 8,897,542
Dadabhoy Cement 18.93 20.82 20.82 20.01 20.82 1.89 536,749
Dandot Cement 17.00 17.4 17.89 17.4 17.85 0.85 63,317
Dewan Cement 11.22 11.5 11.7 11.29 11.39 0.17 6,932,901
Fauji Cement 51.74 53.5 56.91 53.5 56.47 4.73 15,636,323
Fecto Cement 99.79 106.87 109.77 102.79 109.24 9.45 240,812
Flying Cement 40.92 41.3 44.0 41.3 43.73 2.81 33,785
Gharibwal Cement 46.50 48.0 50.94 48.0 50.38 3.88 344,395
Kohat Cement 90.00 94.0 98.99 94.0 98.63 8.63 1,057,018
Lucky Cement 433.01 450.0 460.0 445.25 456.6 23.59 4,395,892
Maple Leaf 88.17 93.73 96.99 92.7 96.56 8.39 25,438,242
Pioneer Cement 283.69 291.0 297.89 289.0 295.89 12.2 610,339
Power Cem (PR) 23.51 25.86 25.86 25.86 25.86 2.35 1,467
Power Cement 19.94 20.29 21.64 20.29 21.38 1.44 2,508,567
Safe Mix Con.Ltd 41.32 41.95 43.5 41.6 42.37 1.05 19,570
Thatta Cement 59.77 63.25 65.75 62.9 65.75 5.98 3,844,365

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 380.07 383.99 390.0 378.0 389.02 8.95 7,102
Bawany Air Prod 29.15 29.98 30.17 29.35 29.55 0.4 84,528
Berger Paints 97.54 102.0 107.29 100.1 107.29 9.75 196,658
Biafo Industries 130.49 132.5 135.0 130.56 132.94 2.45 395,044
Buxly Paints 165.22 173.98 181.74 173.98 181.74 16.52 13,827
Data Agro 81.64 83.32 83.32 81.5 82.67 1.03 2,635
Descon Oxychem 29.40 30.0 30.29 29.51 30.14 0.74 135,935
Dynea Pakistan 344.99 353.95 353.95 346.0 349.63 4.64 1,689
Engro Poly (PR) 12.20 12.3 12.3 12.1 12.21 0.01 54,502
Engro Polymer 32.73 33.01 34.09 33.0 33.77 1.04 4,529,495
Ghani Chemical 35.38 36.55 37.8 36.0 36.9 1.52 15,145,537
Ghani Chemworld 15.68 15.9 16.25 15.83 16.1 0.42 1,783,728
Ghani Glo Hol 25.06 25.6 26.25 25.25 25.76 0.7 5,818,017
Ittehad Chemicals 134.82 139.9 141.25 135.21 137.61 2.79 224,269
Leiner Pak Gelat 92.99 94.8 95.1 90.16 92.38 -0.61 6,784
Lotte ChemicalXD 26.81 27.21 27.8 27.05 27.68 0.87 7,755,160
Lucky Core Ind. 224.21 231.5 231.5 225.05 229.9 5.69 55,835
Nimir Ind.Chem 217.95 219.99 228.95 219.99 226.87 8.92 764,028
Nimir Resins 32.94 33.5 34.3 32.94 33.5 0.56 57,794
Pak Oxygen Ltd. 281.00 281.0 289.2 281.0 287.11 6.11 1,587
Pak.P.V.C. 27.00 27.99 28.0 26.06 27.83 0.83 6,573
Sardar Chemical 94.67 95.05 101.0 95.05 98.79 4.12 7,289
Sitara Chemical 781.01 789.98 809.98 789.98 792.91 11.9 2,775
Sitara Peroxide 57.40 57.45 59.0 51.66 58.84 1.44 34,713
Wah-Noble 284.03 292.0 294.0 286.0 288.0 3.97 7,688

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth FundXD 15.84 16.44 16.44 15.5 15.95 0.11 46,557
HBL Invest FundXD 4.97 4.97 5.19 4.97 5.1 0.13 53,266
Tri-Star Mutual 17.03 17.3 17.49 17.0 17.34 0.31 7,956

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 175.04 177.99 180.0 177.99 179.44 4.4 44,091
Askari Bank 99.95 103.0 108.0 103.0 107.4 7.45 5,265,158
B.O.Punjab 32.64 33.98 34.73 33.71 34.61 1.97 34,964,351
Bank Al-Falah 55.50 56.89 57.8 56.8 57.52 2.02 2,756,342
Bank AL-Habib 169.32 170.1 173.55 170.1 170.87 1.55 1,051,989
Bank Makramah 56.43 57.5 59.9 57.5 58.29 1.86 251,055
Bank Of Khyber 31.82 33.43 33.43 32.11 32.34 0.52 32,068
Bankislami Pak 26.90 27.25 27.75 27.06 27.62 0.72 634,151
Faysal Bank 98.68 101.8 102.0 100.16 101.47 2.79 1,205,262
Habib Bank 292.00 300.0 309.02 298.01 308.18 16.18 2,468,837
Habib Metropolitan 112.87 114.0 115.49 113.03 114.66 1.79 101,257
JS Bank Ltd 13.03 13.38 13.95 13.2 13.85 0.82 1,024,246
MCB Bank Ltd 402.02 406.0 411.9 405.0 410.21 8.19 128,049
Meezan Bank Ltd 540.11 560.0 566.32 549.0 563.8 23.69 2,082,728
National Bank 193.18 204.5 209.25 200.0 208.6 15.42 4,558,320
Samba Bank 13.19 13.38 13.95 12.8 13.61 0.42 4,624,280
Soneri Bank Ltd 22.93 23.25 24.05 23.01 23.97 1.04 989,946
St.Chart.Bank 63.02 63.99 64.25 63.3 64.21 1.19 4,322
United Bank 446.70 469.0 480.6 461.02 477.91 31.21 3,724,674

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.40 7.6 7.69 7.5 7.65 0.25 2,135,607
Aisha Steel (PR) 70.94 75.0 75.0 63.85 70.94 153
Aisha Steel (PR) 24.19 21.77 26.61 21.77 26.61 2.42 2,886
Aisha Steel Mill 12.33 12.4 12.8 12.31 12.65 0.32 1,125,272
Amreli Steels 15.23 15.31 15.97 15.31 15.53 0.3 1,611,199
Beco Steel Ltd 5.06 5.15 5.25 5.15 5.21 0.15 2,494,217
Bolan Casting 72.36 73.0 75.91 72.25 75.04 2.68 11,295
Crescent Steel 101.54 103.02 104.95 103.02 104.65 3.11 150,320
Dadex Eternit 89.02 90.0 93.0 90.0 92.49 3.47 508
Dost Steels Ltd. 4.95 5.0 5.17 5.0 5.11 0.16 1,399,169
Int. Ind.Ltd. 159.99 162.03 170.48 162.03 168.57 8.58 336,338
Inter.Steel Ltd 80.86 84.8 88.95 82.5 88.87 8.01 608,379
Ittefaq Iron Ind 8.93 9.2 9.2 9.0 9.01 0.08 1,608,968
K.S.B.Pumps 255.21 255.21 263.73 255.21 262.74 7.53 353,863
Metro Steel 22.41 24.65 24.65 24.65 24.65 2.24 75,240
Mughal Iron 78.05 81.5 83.3 80.59 82.79 4.74 1,621,661
Mughal Iron(C) 65.00 69.99 69.99 63.01 65.0 35
Pak Engineering 775.51 780.0 780.0 742.0 756.41 -19.1 1,887

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah ConsumerXD 16.77 17.25 17.44 17.25 17.44 0.67 17,500
HBL Total TreasuryXD 105.27 104.6 104.6 104.59 104.6 -0.67 10,200
JS Global Banking 40.02 43.6 43.6 41.04 41.36 1.34 33,500
JS Momentum 9.42 9.69 10.0 9.69 9.95 0.53 1,688,000
Mahaana IslamicXD 16.03 16.36 16.67 16.36 16.61 0.58 423,000
Meezan Pakistan 17.07 17.74 17.74 17.45 17.7 0.63 1,312,500
NBP Pakistan G ETFXD 26.44 26.66 26.97 26.56 26.86 0.42 56,000
NIT PakistanXD 33.26 34.14 34.14 34.05 34.05 0.79 7,500
UBLPakistanETF 28.62 29.33 29.99 29.24 29.79 1.17 381,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 45.96 46.26 47.94 46.26 47.66 1.7 135,850
Agritechn-v(PR) 43.94 48.33 48.33 48.33 43.94 1
Arif Habib Corp 14.85 15.19 15.42 15.01 15.3 0.45 1,726,537
Engro Fertert 187.37 189.99 191.6 189.0 191.06 3.69 743,805
Fatima Fert 150.39 156.0 159.3 153.02 158.13 7.74 650,858
Fauji Fert 533.52 545.0 549.9 540.01 548.17 14.65 1,173,860

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 13.70 13.8 14.2 13.61 13.9 0.2 830,710
At-Tahur Ltd. 29.69 30.6 32.66 30.5 32.66 2.97 2,211,165
Barkat Frisian Agro 33.12 34.19 34.29 33.7 34.2 1.08 255,872
Big Bird Foods Ltd. 42.59 43.11 43.5 42.67 43.37 0.78 215,231
Bunnys Limited 6.22 6.31 6.7 6.3 6.65 0.43 3,141,914
Clover Pakistan 7.49 7.59 8.18 7.51 8.0 0.51 2,044,942
Colgate Palm 1,229.65 1234.0 1270.0 1230.0 1243.07 13.42 7,453
Fauji Foods Ltd 16.49 16.85 17.1 16.77 16.85 0.36 3,947,163
Frieslandcampina 100.82 103.0 105.99 102.15 104.33 3.51 822,784
Ghani Dairies Ltd. 17.29 17.51 18.0 17.51 17.9 0.61 648,195
Ismail Ind. 1,900.11 1902.52 1934.0 1902.51 1933.22 33.11 49
Matco Foods Ltd 39.39 40.9 41.0 40.02 40.57 1.18 160,387
MithchellsFruit 173.23 178.94 184.0 175.11 176.09 2.86 69,910
Murree Brewery 901.39 924.99 924.99 903.01 908.7 7.31 1,379
National Foods 374.96 385.0 390.0 376.06 384.24 9.28 122,616
Nestle Pakistan 7,752.21 7799.95 7849.98 7770.0 7810.07 57.86 246
Quice Food 31.86 32.88 35.05 32.5 34.64 2.78 832,419
Rafhan Maize 9,242.49 9480.0 9480.0 9270.01 9294.95 52.46 94
Shezan Inter. 230.40 230.4 239.45 230.0 230.09 -0.31 1,603
The Organic Meat 34.87 36.94 38.18 36.05 37.88 3.01 2,513,922
Treet Corp 21.43 22.95 22.95 22.0 22.67 1.24 1,781,363
Unilever Foods 25,011.00 25438.0 25438.0 25008.0 25300.0 289.0 44
Unity Foods Ltd 9.88 10.2 10.28 10.1 10.24 0.36 2,731,439
Wahdat Poultry Farm 16.12 16.48 17.18 16.21 16.46 0.34 934,460
ZIL Limited 356.08 387.99 387.99 357.03 363.0 6.92 103

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-AUG 77.15 81.0 84.8 81.0 83.0 5.85 26,000
AICL-JUL 76.82 78.0 84.5 78.0 82.14 5.32 265,000
AGHA-AUG 7.46 7.67 7.79 7.6 7.74 0.28 654,500
AGHA-JUL 7.41 7.59 7.7 7.5 7.66 0.25 1,184,000
AGP-AUG 193.45 197.0 198.0 196.0 197.43 3.98 58,000
AGP-JUL 191.12 194.0 196.0 190.65 195.0 3.88 68,500
AGL-JUL 46.00 47.35 47.7 44.92 47.29 1.29 24,000
AIRLINK-AUG 135.46 141.9 148.0 141.0 143.88 8.42 474,500
AIRLINK-JUL 134.13 137.48 146.4 137.48 142.56 8.43 441,000
ASL-AUG 12.50 12.71 12.85 12.55 12.8 0.3 121,000
ASL-JUL 12.32 12.6 12.74 12.44 12.7 0.38 109,000
ASL-SEP 12.66 0 0 0 12.98 1,000
AKBL-AUG 101.00 104.95 108.99 104.95 108.33 7.33 208,500
AKBL-JULB 100.82 104.5 108.0 103.0 107.74 6.92 764,500
PREMA-JUL 29.84 30.5 32.82 29.27 32.82 2.98 1,330,500
PREMA-AUG 30.14 31.33 33.15 29.82 33.15 3.01 388,500
ATRL-AUG 925.00 941.01 960.0 941.01 956.7 31.7 49,000
ATRL-JUL 920.58 940.0 949.0 931.0 941.89 21.31 154,000
AVN-JULB 31.06 32.15 32.49 32.15 32.46 1.4 66,500
BOP-AUG 33.03 34.0 35.09 33.44 34.96 1.93 14,181,000
BOP-JUL 32.75 33.75 34.84 33.71 34.69 1.94 22,837,000
BAFL-AUG 56.30 57.9 58.23 57.76 58.01 1.71 340,500
BAFL-JUL 55.53 56.98 57.91 56.98 57.78 2.25 271,500
BAHL-AUG 171.76 171.99 171.99 171.99 171.99 0.23 1,000
BAHL-JUL 170.00 172.25 172.3 171.0 171.0 1.0 18,000
BML-AUG 57.06 61.78 61.78 61.78 61.78 4.72 500
BML-JUL 56.52 58.85 58.85 58.0 58.54 2.02 31,000
BIPL-AUG 27.29 27.8 28.0 26.81 28.0 0.71 31,500
BIPL-JUL 27.11 27.34 27.69 27.28 27.69 0.58 86,500
BIPL-SEP 27.62 0 0 0 28.34 10,000
BECO-JUL 5.09 5.21 5.25 5.18 5.21 0.12 76,500
BNL-AUG 6.25 6.44 6.63 6.44 6.63 0.38 263,500
BNL-JUL 6.25 6.39 6.74 6.36 6.62 0.37 382,000
CHCC-AUG 299.87 313.31 324.0 313.31 323.4 23.53 2,000
CHCC-JUL 296.00 308.0 321.0 308.0 319.0 23.0 17,000
CPHL-AUG 73.60 74.5 76.29 73.01 75.95 2.35 68,000
CPHL-JUL 72.40 72.94 75.49 72.94 75.21 2.81 192,500
CNERGY-AUG 10.43 10.54 11.08 10.54 10.86 0.43 16,204,500
CNERGY-JUL 10.32 10.68 10.99 10.55 10.77 0.45 28,150,000
CNERGY-SEP 10.56 11.0 11.2 10.9 11.0 0.44 2,325,000
CSIL-JUL 5.37 5.47 5.9 5.37 5.71 0.34 155,000
DGKC-AUG 198.01 205.0 217.81 205.0 216.27 18.26 1,831,500
DGKC-JUL 195.33 203.49 214.86 203.49 213.97 18.64 3,357,500
DCL-AUG 11.30 11.75 11.75 11.45 11.58 0.28 1,136,000
DCL-JUL 11.22 11.39 11.65 11.32 11.46 0.24 1,323,500
EFERT-AUG 190.07 195.0 195.0 191.0 192.48 2.41 27,000
EFERT-JUL 187.80 191.0 193.0 189.91 191.53 3.73 49,000
ENGROH-AUG 271.80 280.0 284.89 278.0 284.65 12.85 369,500
ENGROH-JUL 268.43 275.0 282.84 274.5 281.95 13.52 385,500
EPCL-AUG 33.20 33.75 34.25 33.75 34.11 0.91 24,000
EPCL-JUL 32.75 33.61 34.1 33.12 33.95 1.2 99,500
FCL-AUG 23.82 24.25 24.8 24.25 24.74 0.92 815,500
FCL-JUL 23.68 23.87 24.59 23.87 24.5 0.82 239,000
FATIMA-AUG 152.60 0 0 0 160.34 1,000
FATIMA-JUL 151.32 155.0 159.0 155.0 158.71 7.39 15,500
FCCL-AUG 52.08 54.5 57.29 54.4 56.84 4.76 1,521,500
FCCL-JUL 51.77 53.0 56.95 53.0 56.47 4.7 2,512,500
FFC-AUG 541.20 551.0 553.0 551.0 551.6 10.4 25,500
FFC-JULB 537.25 545.13 552.5 545.0 548.57 11.32 76,500
FFL-AUG 16.73 17.26 17.36 17.01 17.06 0.33 1,120,000
FFL-JUL 16.50 17.04 17.25 16.82 16.92 0.42 1,356,500
FABL-AUG 100.63 96.71 102.6 96.71 101.96 1.33 45,500
FABL-JUL 98.89 100.0 101.6 95.3 101.53 2.64 32,000
FDPL-AUG 5.04 5.12 5.15 5.1 5.1 0.06 20,500
FDPL-JUL 5.05 5.06 5.1 5.05 5.1 0.05 16,000
FCEPL-JUL 100.67 101.5 105.45 101.5 104.2 3.53 138,500
GAL-AUG 566.83 623.5 623.5 585.0 603.02 36.19 106,500
GAL-JUL 562.06 574.0 603.0 574.0 598.86 36.8 351,000
GHNI-AUG 1,165.00 1212.0 1233.0 1208.0 1218.6 53.6 40,000
GHNI-JUL 1,142.01 1190.0 1220.0 1180.0 1212.42 70.41 106,000
GCIL-AUG 36.79 40.25 40.25 36.75 37.32 0.53 1,192,000
GCIL-JUL 35.54 36.9 37.6 36.4 36.95 1.41 1,227,500
GGL-AUG 25.42 26.05 26.2 25.3 25.87 0.45 2,423,500
GGL-JUL 25.10 25.8 25.99 25.2 25.81 0.71 2,437,500
GLAXO-AUG 347.59 358.0 358.0 358.0 358.0 10.41 500
GLAXO-JUL 341.00 355.5 355.5 355.5 355.5 14.5 1,000
GATM-AUG 25.17 25.5 27.0 25.5 26.97 1.8 14,000
GATM-JUL 25.25 26.1 26.9 25.09 26.57 1.32 122,500
HBL-AUG 295.00 302.0 311.0 302.0 310.15 15.15 198,500
HBL-JUL 292.39 300.0 309.0 300.0 307.98 15.59 434,000
HUBC-AUG 216.25 223.0 226.95 221.99 226.93 10.68 424,000
HUBC-JUL 214.24 218.99 225.0 218.99 224.82 10.58 1,185,000
HUMNL-AUG 10.60 10.8 10.84 10.8 10.8 0.2 528,500
HUMNL-JULB 10.34 10.5 10.75 10.5 10.68 0.34 569,000
IMAGE-JUL 26.30 26.7 27.2 26.0 26.8 0.5 499,500
IMAGE-AUG 26.67 26.99 28.75 26.84 27.0 0.33 364,500
INIL-JUL 160.34 166.28 170.0 166.28 169.16 8.82 15,000
ISL-JUL 81.08 83.45 89.19 83.45 88.95 7.87 69,500
ILP-JUL 98.28 103.49 103.49 103.49 103.49 5.21 500
ILP-AUG 99.48 109.43 109.43 102.4 102.69 3.21 8,000
JVDC-JUL 139.65 140.01 145.8 140.0 145.09 5.44 529,500
JVDC-AUG 151.24 145.0 147.26 145.0 146.78 -4.46 427,500
KEL-JUL 7.15 7.3 7.59 7.25 7.48 0.33 24,713,000
KEL-AUG 7.20 8.15 8.15 7.33 7.54 0.34 21,542,500
KOHC-JUL 89.43 94.0 98.37 94.0 98.26 8.83 46,500
KOHC-AUG 89.54 86.0 98.0 86.0 98.0 8.46 7,000
KOSM-JUL 6.07 6.3 6.44 6.13 6.19 0.12 10,963,500
KOSM-AUG 6.14 6.4 6.5 6.17 6.25 0.11 13,303,500
KAPCO-JUL 27.17 27.75 27.9 27.74 27.77 0.6 47,000
KAPCO-AUG 27.33 27.94 28.13 27.94 28.0 0.67 4,000
LOTCHEM-JULB 26.89 27.3 27.8 27.0 27.66 0.77 1,219,000
LOTCHEM-AUGB 27.09 27.5 28.0 27.3 27.9 0.81 761,000
LUCK-JUL 433.80 449.9 461.0 447.0 457.77 23.97 415,000
LUCK-AUG 440.00 455.0 465.0 450.0 461.84 21.84 509,000
MLCF-JUL 88.29 93.5 97.12 92.75 96.74 8.45 6,658,000
MLCF-AUG 89.03 94.0 97.93 93.61 97.61 8.58 2,872,500
MARI-JUL 634.90 645.99 656.79 645.1 654.84 19.94 85,500
MARI-AUG 642.00 660.0 662.0 656.1 660.21 18.21 17,500
MCB-AUG 403.07 410.0 410.0 410.0 410.0 6.93 500
MCB-JUL 399.00 407.01 408.0 407.01 408.0 9.0 1,000
MEBL-JUL 541.00 552.0 565.0 550.0 564.37 23.37 14,000
MTL-JULB 279.71 292.0 295.0 291.0 294.13 14.42 24,000
MTL-AUGB 284.99 294.99 296.0 294.99 296.0 11.01 7,500
MUGHAL-JUL 78.20 82.0 83.0 81.0 82.83 4.63 75,000
MUGHAL-AUG 79.17 82.44 83.0 82.44 83.0 3.83 8,500
NBP-JUL 193.24 198.15 209.5 198.15 208.67 15.43 2,472,500
NBP-AUG 195.36 200.0 211.01 200.0 210.8 15.44 1,535,500
NRL-JUL 413.99 425.0 425.9 416.51 420.77 6.78 538,500
NRL-AUG 418.10 428.28 430.0 420.5 424.05 5.95 109,000
NCPL-JULB 55.39 56.85 58.55 56.5 58.15 2.76 1,468,000
NCPL-AUG 55.75 57.1 59.1 57.1 58.71 2.96 862,000
NML-JUL 139.60 144.9 147.55 143.0 146.61 7.01 439,500
NML-AUG 141.05 145.0 148.9 145.0 148.66 7.61 276,000
NPL-JULB 64.89 66.51 68.4 66.13 67.71 2.82 1,989,500
NPL-AUG 65.14 67.24 71.0 66.83 68.4 3.26 856,000
OGDC-JULB 311.07 318.0 324.5 317.0 323.91 12.84 989,500
OGDC-AUG 314.10 320.0 327.49 320.0 326.72 12.62 714,500
PSO-JUL 337.76 342.01 349.0 342.0 348.12 10.36 744,500
PSO-AUG 340.04 346.0 351.84 345.0 351.11 11.07 419,000
PTC-JUL 68.27 71.2 71.5 69.5 71.18 2.91 2,882,500
PTC-AUG 68.88 70.1 72.0 69.7 71.96 3.08 1,230,000
PACE-JUL 10.39 10.6 10.88 10.56 10.73 0.34 8,139,000
PACE-AUG 10.51 10.71 11.0 10.7 10.83 0.32 6,630,500
PAEL-JUL 40.96 42.22 43.7 42.21 43.5 2.54 4,716,500
PAEL-AUG 41.31 42.31 44.05 42.31 43.84 2.53 4,749,500
PIBTL-JUL 15.90 16.24 16.87 16.24 16.8 0.9 4,446,000
PIBTL-AUG 16.05 16.98 17.0 16.4 16.95 0.9 4,282,500
PPL-JULB 211.48 216.48 225.6 216.16 224.73 13.25 1,366,000
PPL-AUG 213.02 218.01 227.55 218.01 226.3 13.28 816,000
PRL-SEP 54.55 55.2 55.2 55.2 55.2 0.65 500
PRL-JUL 52.95 55.1 55.79 53.97 54.87 1.92 11,845,000
PRL-AUG 53.04 56.35 56.35 54.25 55.19 2.15 5,144,500
PIAHCLA-JUL 27.37 27.98 28.45 27.9 28.31 0.94 4,102,000
PIAHCLA-AUG 27.54 30.19 30.19 28.15 28.59 1.05 2,751,500
PIOC-JUL 283.94 288.01 297.0 288.01 296.42 12.48 445,000
PIOC-AUG 287.78 293.5 299.0 292.5 298.32 10.54 313,000
POWER-JUL 20.09 20.5 21.6 20.5 21.29 1.2 616,000
POWER-AUG 20.24 21.0 21.8 20.98 21.55 1.31 558,500
SAZEW-JUL 1,890.00 1945.0 1960.01 1935.01 1958.29 68.29 27,000
SAZEW-AUG 1,839.87 1950.0 1960.0 1950.0 1960.0 120.13 6,000
SLGL-JUL 15.19 15.7 16.0 15.7 15.99 0.8 47,500
SLGL-AUG 15.39 16.0 16.56 16.0 16.0 0.61 66,000
SNBL-JUL 23.22 23.63 24.14 23.52 23.99 0.77 21,500
SNBL-AUG 23.00 23.99 23.99 23.99 23.99 0.99 10,000
SNGP-JUL 98.13 101.7 105.38 101.5 104.69 6.56 777,000
SNGP-AUG 95.00 103.97 104.5 103.75 104.1 9.1 541,500
SSGC-JUL 24.90 25.9 26.3 25.65 26.01 1.11 5,169,000
SSGC-AUG 25.12 26.44 26.55 26.0 26.29 1.17 3,176,000
SYM-JUL 11.17 11.6 11.9 11.6 11.82 0.65 246,500
SYS-JUL 132.67 134.0 138.52 134.0 135.99 3.32 96,500
SYS-AUG 133.50 137.4 137.4 136.15 136.15 2.65 66,000
TELE-JUL 8.32 8.39 8.74 8.39 8.65 0.33 3,751,000
TELE-AUG 8.37 8.6 8.84 8.5 8.77 0.4 1,664,000
THCCL-JUL 59.87 63.7 65.86 63.0 65.86 5.99 2,451,000
THCCL-AUG 60.41 64.0 66.4 61.05 66.39 5.98 477,000
TOMCL-JUL 34.98 35.9 38.25 35.9 37.98 3.0 1,014,000
TOMCL-AUG 35.40 37.57 38.6 37.0 38.32 2.92 1,082,500
SEARL-JUL 88.71 91.5 93.8 90.62 93.31 4.6 1,631,000
SEARL-AUG 89.55 92.25 95.0 91.5 94.45 4.9 870,000
TPL-JUL 18.30 18.68 19.9 18.68 19.64 1.34 8,277,000
TPL-AUG 18.49 19.2 20.0 19.15 19.63 1.14 5,937,000
TPLP-JUL 13.02 13.39 13.5 13.0 13.21 0.19 19,775,000
TPLP-AUG 13.07 13.25 13.65 13.13 13.35 0.28 17,172,500
TPLRF1-JUL 10.11 10.38 10.44 9.15 10.18 0.07 60,103,000
TPLRF1-AUG 10.33 10.47 10.8 9.36 10.3 -0.03 59,864,000
TREET-JUL 21.52 22.01 22.99 22.01 22.67 1.15 2,147,500
TREET-AUG 21.70 22.5 23.0 22.45 22.86 1.16 1,745,500
TRG-JUL 59.04 60.19 60.7 59.62 60.12 1.08 2,027,500
TRG-AUG 59.70 61.0 61.99 60.27 60.75 1.05 2,392,500
UBL-JUL 447.33 463.0 480.95 460.0 477.88 30.55 510,000
UBL-AUGB 445.02 461.0 468.0 460.0 468.0 22.98 48,000
UBL-AUG 448.83 465.0 485.45 462.0 478.32 29.49 111,000
UNITY-JUL 9.91 10.28 10.3 10.0 10.26 0.35 1,666,500
UNITY-AUG 9.99 10.2 10.39 10.2 10.35 0.36 1,967,500
WAVES-JUL 9.98 10.2 10.98 10.15 10.98 1.0 2,999,000
WAVES-AUG 10.08 10.32 11.09 10.25 11.09 1.01 2,326,500
WTL-JUL 1.23 1.26 1.37 1.26 1.28 0.05 9,543,000
WTL-AUG 1.27 1.27 1.38 1.27 1.28 0.01 7,008,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.16 11.5 11.8 11.27 11.41 0.25 1,407,186
Frontier Ceram 104.22 104.22 106.0 95.89 104.2 -0.02 3,803
Ghani Glass Ltd 37.69 38.0 39.99 38.0 39.94 2.25 539,761
Ghani Value Glass 54.60 54.6 55.9 53.6 53.86 -0.74 7,036
GhaniGlobalGlass 8.91 9.03 9.24 8.95 9.1 0.19 312,452
Karam Ceramics 141.37 134.16 147.99 127.26 134.64 -6.73 290
Shabbir Tiles 10.91 11.25 11.34 11.0 11.29 0.38 401,857
Tariq Glass Ind 180.57 185.22 198.63 185.22 195.31 14.74 179,512

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 77.68 76.9 85.45 76.9 82.33 4.65 914,421
Adamjee Life Ass. 32.26 30.5 33.3 30.5 32.41 0.15 2,542
Asia Insurance 54.95 60.4 60.4 49.46 49.46 -5.49 25,306
Ask.Gen.Insurance 42.00 43.33 45.4 41.62 44.86 2.86 59,522
Askari Life Ass 22.00 22.7 22.7 22.0 22.16 0.16 110,323
Atlas Ins. Ltd 76.99 78.0 78.0 76.57 77.0 0.01 17,913
Century Ins. 54.00 54.5 54.5 53.23 53.26 -0.74 688
Cres.Star Ins. 5.36 5.44 5.91 5.35 5.69 0.33 2,388,659
East West Insuranc 48.10 49.0 52.0 49.0 48.1 114
EFU General 122.27 124.85 124.99 123.99 124.45 2.18 287
EFU Life Assurance 154.66 154.95 154.95 152.02 154.66 63
Habib Ins. 11.00 11.26 11.3 10.8 11.11 0.11 72,273
IGI Holdings 264.88 268.0 277.0 265.5 274.71 9.83 281,727
IGI Life Ins 20.12 20.5 20.5 19.32 20.12 218
Jubile Life Ins 170.08 173.0 173.0 170.0 170.23 0.15 1,071
Jubilee Gen.Ins 77.00 77.77 78.95 77.0 78.69 1.69 10,855
Pak Gen.Ins. 17.94 18.75 19.73 18.48 19.73 1.79 43,261
Pak Qatar Family 20.27 20.7 21.29 20.7 21.09 0.82 540,653
Pak Qatar General 13.79 14.2 14.25 13.81 14.16 0.37 95,414
Pak Reinsurance 16.87 17.3 17.49 17.03 17.39 0.52 678,134
PICIC Ins.Ltd. 5.17 5.11 5.6 5.11 5.4 0.23 174,041
Premier Ins. 9.75 10.01 10.19 9.71 10.12 0.37 205,337
Reliance Ins. 12.20 12.39 12.9 12.11 12.12 -0.08 50,473
Shaheen Ins. 9.70 9.9 9.99 9.53 9.67 -0.03 503,358
TPL Insurance 89.24 90.55 97.4 80.32 80.32 -8.92 363,527
TPL Life Insurance 24.44 24.02 26.02 23.7 24.84 0.4 2,654,573
United Insurance 11.91 12.0 12.38 12.0 12.03 0.12 411,046
Universal Ins. 23.50 23.01 25.78 23.01 25.01 1.51 160,930

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 21.14 21.88 21.99 21.14 21.32 0.18 76,687
AKD Securites 34.12 34.99 36.0 34.5 35.35 1.23 891,269
Apna Microfin. 23.86 23.5 23.5 22.11 23.08 -0.78 8,243
Arif Habib Ltd. 124.54 127.9 127.9 124.71 125.16 0.62 95,719
ARM Green Indus. 68.92 69.94 69.94 65.0 68.92 110
Dawood Equities 20.45 18.52 20.8 18.52 20.2 -0.25 37,603
Dawood Law 52.77 53.94 54.5 53.0 53.49 0.72 78,118
Engro Holdings 267.94 274.0 282.5 273.5 281.71 13.77 2,786,066
Escorts Bank 11.77 12.0 12.1 11.8 11.93 0.16 37,829
F. Nat.Equities 1.21 1.21 1.25 1.2 1.23 0.02 14,948,550
F.Credit & Inv 33.54 33.11 34.5 31.16 33.0 -0.54 28,276
First Cap.Equit 5.09 5.47 5.47 5.03 5.21 0.12 9,723
First Dawood Prop 4.97 4.95 5.1 4.95 5.03 0.06 298,603
Imperial Limite 22.36 22.5 23.5 22.0 22.08 -0.28 11,850
Intermarket Sec. 22.32 22.56 24.55 22.56 24.35 2.03 3,373,687
Invest Bank 20.03 20.48 20.9 20.15 20.62 0.59 144,568
Ist.Capital Sec 5.12 5.3 5.31 5.05 5.14 0.02 1,891,626
Jah.Sidd. Co. 24.00 24.81 25.19 24.36 24.97 0.97 502,451
JS Global Cap. 161.49 160.0 160.0 159.0 159.94 -1.55 566
JS Investments 44.58 41.51 45.8 41.51 45.67 1.09 8,511
LSE Capital Ltd. 6.41 6.85 6.85 6.55 6.68 0.27 3,519,356
LSE Fin. Services 18.63 20.24 20.24 18.2 19.11 0.48 41,631
LSE SPAC-I Ltd. 14.35 14.35 14.87 14.15 14.8 0.45 95,894
LSE SPAC-II 16.27 16.39 16.5 16.0 16.15 -0.12 181,172
LSE Ventures Ltd 12.82 13.24 13.4 12.51 13.07 0.25 544,277
MCB Inv MGT 153.67 154.0 168.0 151.0 155.6 1.93 2,499
Next Capital 14.27 14.79 15.2 14.3 14.59 0.32 7,277
OLP Financial 50.00 50.0 50.05 50.0 50.05 0.05 11,654
Pak Stock Exchange 49.82 51.4 51.8 50.93 51.14 1.32 9,212,571
Pervez Ahmed Co 2.48 2.55 2.59 2.5 2.57 0.09 578,803
PIA Holding Co.(B) 17,668.00 17670.0 19200.0 16508.02 18238.0 570.0 70
PIA Holding Company 27.29 28.02 28.49 27.85 28.34 1.05 4,071,897
Sec. Inv. Bank 7.43 7.2 7.25 7.2 7.22 -0.21 675
Trust Brokerage 2.24 2.32 2.7 2.26 2.6 0.36 92,629,988

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 18.55 18.0 20.41 18.0 20.41 1.86 1,390,391
Suhail Jute 201.90 210.0 221.0 202.19 205.53 3.63 2,140

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 21.62 22.9 22.9 20.7 21.95 0.33 16,904
Pak Gulf Leasing 15.91 16.1 17.4 15.0 15.96 0.05 221,006

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 929.99 949.98 949.99 926.01 929.84 -0.15 2,794
Fateh Industries 345.86 345.86 350.0 345.0 346.16 0.3 373
Leather Up Ltd. 44.39 44.9 46.95 44.0 45.93 1.54 30,162
Pak Leather 52.79 55.59 55.59 52.0 52.63 -0.16 2,580
Service Global 114.78 119.0 119.0 117.0 117.78 3.0 68,548
Service Ind.Ltd 2,046.19 2065.0 2079.0 2050.0 2074.31 28.12 2,644

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 158.00 155.0 164.0 152.0 154.85 -3.15 222
AL-Khair Gadoon 51.01 51.07 51.07 51.01 51.01 233
Arpak Int. 127.90 138.88 140.69 131.0 137.09 9.19 3,822
Diamond Ind. 64.97 64.89 65.01 61.0 61.96 -3.01 65,482
ECOPACK Ltd 48.20 51.5 51.5 48.41 49.6 1.4 284,626
Gammon Pak 24.54 25.1 26.0 24.3 25.37 0.83 159,345
GOC (Pak) Ltd. 216.33 224.0 224.0 209.0 210.03 -6.3 22,617
Mandviwala 60.47 64.0 64.0 62.04 63.83 3.36 10,109
Olympia Mills 173.26 179.1 187.24 155.93 155.93 -17.33 38,121
Pak Services 897.11 916.95 986.82 880.0 906.71 9.6 14,469
Pakistan Alumin 103.00 105.0 105.6 103.0 104.85 1.85 22,398
Shifa Int.Hospital 517.48 535.0 535.0 519.99 525.58 8.1 13,442
Siddiqsons Tin 8.11 8.18 8.35 8.04 8.18 0.07 1,268,202
Tri-Pack Films 137.94 141.5 141.5 137.0 139.55 1.61 15,487
UDL Int.Ltd. 21.77 22.24 22.49 19.59 19.8 -1.97 2,672,455
United Brands 25.67 26.99 26.99 25.15 25.56 -0.11 1,188
United Distributor 120.01 124.98 124.98 121.0 122.14 2.13 4,445

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 14.92 16.25 16.41 15.8 16.39 1.47 993,903
AL-Noor Mod 7.25 7.42 7.63 7.15 7.21 -0.04 200,846
B.F.Modaraba 21.79 22.5 22.99 21.8 22.02 0.23 8,424
Elite Cap.Mod 17.71 17.81 18.15 17.71 17.83 0.12 7,927
Equity Modaraba 10.96 11.6 11.6 10.71 11.03 0.07 36,902
F.Treet Manuf 15.53 16.29 16.29 15.99 16.01 0.48 1,575
Habib Modaraba 32.78 33.69 33.69 32.55 33.3 0.52 8,456
I.B.L.Modarab 15.15 16.67 16.67 16.67 16.67 1.52 130,005
Imrooz Modaraba 200.00 195.0 210.0 195.0 200.0 56
OLP Modaraba 24.06 24.75 25.94 24.75 24.06 279
Orient Rental 10.22 10.3 10.4 10.3 10.39 0.17 6,683
Paramount Mod 12.72 12.8 13.08 12.8 12.8 0.08 7,051
Popular Islamic 23.77 23.0 23.0 22.47 23.77 2,823
Punjab Mod 10.44 10.95 11.3 10.77 10.96 0.52 1,388,937
Sindh Modaraba 22.67 21.5 24.9 21.5 23.92 1.25 29,789
Tri-Star 1st Mod. 31.37 33.7 34.51 33.0 34.51 3.14 40,542
Trust Modaraba 15.02 15.5 16.52 15.1 16.52 1.5 3,252,703
Unicap Modaraba 5.82 6.15 6.58 5.86 6.18 0.36 856,211
Wasl Mobility Mod 5.93 6.0 6.1 5.9 5.94 0.01 2,693,686

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 633.02 650.88 656.56 645.0 654.37 21.35 694,132
Oil & Gas Dev 310.38 317.9 324.45 316.52 323.45 13.07 4,480,053
Pak Oilfields 670.02 679.8 684.5 676.0 682.24 12.22 90,176
Pak Petroleum 211.10 219.88 225.9 216.3 224.67 13.57 5,306,901

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 530.84 533.0 540.2 533.0 539.85 9.01 26,649
Burshane LPG 52.44 55.0 55.0 48.05 53.63 1.19 77,871
Hascol Petrol 19.02 19.52 20.05 19.49 19.88 0.86 8,445,043
HI-Tech Lub. 39.23 40.05 43.15 40.0 41.88 2.65 957,515
Oilboy Energy 15.19 15.61 16.71 15.61 16.71 1.52 2,296,054
P.S.O. 337.15 342.02 349.0 342.0 347.95 10.8 1,734,571
Sitara Petroleum 16.36 16.9 17.65 16.72 17.28 0.92 8,311,533
Sui North Gas 98.25 101.49 105.5 101.49 104.67 6.42 1,511,028
Sui South Gas 24.85 25.7 26.3 25.7 25.97 1.12 14,547,993
Wafi Energy Pak 174.51 179.3 180.99 176.6 180.34 5.83 33,022

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 27.50 28.72 30.23 27.9 29.24 1.74 2,461,923
Cherat Packaging 99.13 101.0 102.72 100.0 101.09 1.96 20,794
Int. Packaging 35.84 36.45 37.0 36.3 36.84 1.0 511,510
MACPAC Films 68.13 69.0 70.0 68.0 68.87 0.74 70,577
Merit Packaging 9.53 9.74 9.96 9.7 9.94 0.41 82,404
Packages Ltd. 797.00 799.88 805.0 798.0 803.37 6.37 4,850
Pak Paper Prod 132.79 134.9 136.99 132.79 133.88 1.09 3,751
Roshan Packages 16.17 16.4 17.19 16.35 16.85 0.68 900,844
Security Paper 142.85 145.33 145.98 143.0 144.26 1.41 12,406
SPEL Limited 44.79 46.62 48.84 46.48 48.42 3.63 1,718,706

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 918.86 935.0 944.0 925.0 937.59 18.73 27,285
AGP Limited 190.70 195.0 197.21 192.5 195.49 4.79 876,834
BF Biosciences 126.65 129.2 132.0 128.01 131.26 4.61 92,185
Citi Pharma Ltd 72.50 73.86 75.33 73.86 75.17 2.67 486,280
Ferozsons (Lab) 366.04 383.87 383.87 372.01 381.88 15.84 40,765
GlaxoSmithKline 342.65 352.0 357.0 348.06 355.42 12.77 211,518
Haleon Pakistan 743.74 758.96 766.0 758.0 759.99 16.25 13,429
Highnoon (Lab) 961.21 969.02 1057.0 969.02 999.95 38.74 34,747
Hoechst Pak Ltd 4,043.00 4045.0 4045.0 4011.0 4040.0 -3.0 102
IBL HealthCare 46.80 48.05 50.9 48.05 50.19 3.39 286,248
Liven Pharma 35.49 36.48 36.7 36.23 36.44 0.95 36,649
Macter Int. Ltd 282.71 289.0 290.0 280.55 288.62 5.91 12,232
Otsuka Pak 415.49 420.0 430.0 411.11 418.64 3.15 30,598
The Searle Company 88.41 91.0 93.51 90.12 93.01 4.6 3,213,146

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 7.89 8.09 8.09 7.82 7.9 0.01 389,733
Engro Powergen 25.67 25.69 26.1 25.69 25.97 0.3 210,813
Hub Power Co. 213.97 219.89 225.0 219.0 224.39 10.42 6,642,856
K-Electric Ltd. 7.14 7.26 7.58 7.26 7.47 0.33 59,231,062
Kohinoor Energy 15.11 15.5 15.5 14.96 15.01 -0.1 220,365
Kohinoor Power 24.98 25.1 26.69 25.1 26.09 1.11 122,122
Kot Addu Power 27.41 27.7 27.95 27.7 27.75 0.34 398,979
Lalpir Power 20.55 20.9 21.39 20.12 21.09 0.54 44,584
Nishat ChunPower 55.31 56.49 58.45 56.41 58.13 2.82 3,634,084
Nishat Power 64.65 65.89 68.3 65.61 67.61 2.96 3,269,999
Pakgen Power 38.90 40.44 40.44 38.79 39.42 0.52 28,762
S.G.Power 70.06 77.0 77.07 73.12 76.65 6.59 3,030,873
Saif Power Ltd 9.15 9.16 9.47 9.16 9.29 0.14 633,769
Sitara Energy 28.39 29.79 31.23 28.7 30.43 2.04 14,424
Tri-Star Power 13.59 14.3 14.3 13.5 13.59 100,526

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 47.19 49.5 49.5 47.6 47.92 0.73 6,010
Hussain Industries 52.95 55.99 56.99 51.0 56.38 3.43 15,849
Javedan Corp(PR) 60.00 59.01 60.0 59.0 60.0 16
Javedan Corp. 139.58 143.33 146.0 141.05 145.48 5.9 756,640
Pace (Pak) Ltd. 10.38 10.6 10.89 10.55 10.71 0.33 7,923,295
TPL Properties 12.97 13.39 13.5 12.98 13.18 0.21 55,234,210

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen CityXD 37.64 37.7 38.39 37.64 37.94 0.3 416,653
Globe Residency 22.32 22.7 22.7 22.35 22.54 0.22 316,067
Image Reit 8.00 8.1 8.1 7.99 8.01 0.01 257,809
JS Rental REIT 10.70 10.61 10.75 10.61 10.75 0.05 1,510
Signature Residency 16.26 16.2 16.49 16.15 16.37 0.11 96,925
TPL REIT Fund I 10.18 10.4 10.49 10.11 10.18 9,267,849

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 919.68 949.0 950.0 936.0 943.67 23.99 602,734
Cnergyico PK 10.29 10.6 10.99 10.59 10.76 0.47 81,338,112
National Refinery 413.09 426.9 426.9 414.0 420.74 7.65 1,390,057
Pak Refinery 53.14 55.1 56.24 53.9 55.51 2.37 18,001,733

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.76 9.0 9.2 8.9 9.06 0.3 154,960
Adam Sugar 64.37 65.99 66.4 62.0 64.42 0.05 23,672
Al-Abbas Sugar 900.82 889.01 990.0 889.01 897.11 -3.71 1,464
AL-Noor Sugar 131.71 136.0 136.0 132.01 133.44 1.73 655
Ansari Sugar 26.71 27.99 29.38 26.36 28.36 1.65 632,769
Baba Farid 478.97 445.11 519.98 433.05 497.23 18.26 11,170
Chashma Sugar 101.75 103.5 105.0 101.5 101.57 -0.18 15,396
Dewan Sugar 7.16 7.16 7.53 7.15 7.22 0.06 60,630
Faran Sugar Mills 43.68 43.68 45.0 42.0 44.72 1.04 1,617
Habib Rice Prod 20.45 21.0 21.0 20.3 20.72 0.27 66,225
Habib Sugar 81.00 81.0 81.95 80.2 80.62 -0.38 17,471
Haseeb Waqas Sugar 17.65 17.31 19.42 17.3 18.59 0.94 15,092
J.D.W.Sugar 932.11 959.94 959.94 931.0 932.49 0.38 1,304
Jauharabad Sug 59.66 61.75 61.75 60.5 60.96 1.3 28,479
Khairpur Sugar 1,105.08 1106.0 1215.59 1010.0 1215.59 110.51 23,891
Mehran Sugar 61.78 62.97 63.9 62.27 63.47 1.69 21,806
Mirpurkhas Sugar 34.00 35.48 35.48 34.5 34.57 0.57 73,905
Noon Sugar 96.67 99.97 103.0 94.5 95.25 -1.42 123,985
Premier Suger 552.73 560.0 573.9 505.5 505.79 -46.94 512
Sakrand Sugar 30.55 30.51 31.58 30.11 30.44 -0.11 233,873
Sanghar Sugar 126.18 133.98 133.98 118.05 120.74 -5.44 658
Shahmurad Sugar 373.10 373.1 379.0 363.0 364.47 -8.63 12,071
Shahtaj Sugar 184.76 197.86 197.86 172.3 184.44 -0.32 8,720
Shakarganj Limited 99.15 103.0 103.95 103.0 103.95 4.8 421
Sindh Abadgar 358.50 358.5 378.0 331.0 343.16 -15.34 2,132
Tandlianwala Sugar 630.40 689.0 689.0 610.25 659.69 29.29 396
Tariq Corp (PR) 11.43 11.7 11.7 10.9 11.59 0.16 7,787
Tariq Corp Ltd. 22.80 22.99 23.5 22.4 22.96 0.16 25,340
Thal Ind.Corp. 1,087.65 1012.1 1039.98 978.89 1017.82 -69.83 9,312

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 82.74 83.99 86.88 83.21 84.99 2.25 46,262
Ibrahim Fibres 286.21 294.99 303.0 294.99 297.33 11.12 587
National Silk 251.32 269.98 276.45 226.19 276.45 25.13 5,883
Pak Synthetics 134.52 134.55 143.0 134.5 136.5 1.98 994
Rupali Polyester 31.52 32.0 32.0 29.25 31.6 0.08 1,725

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 133.80 136.5 147.18 136.5 142.0 8.2 2,331,257
Avanceon Ltd 31.33 32.0 32.69 32.0 32.42 1.09 502,700
Hum Network 10.45 10.6 10.76 10.6 10.72 0.27 1,009,867
Itanz Technologies 43.91 45.5 48.3 45.5 48.3 4.39 8,196,992
Media Times Ltd 6.38 6.85 6.9 6.1 6.15 -0.23 28,843,959
Netsol Tech. 118.75 120.24 124.0 120.0 123.23 4.48 193,707
Octopus Digital 31.00 31.66 32.0 31.55 31.95 0.95 177,167
P.T.C.L. 68.07 71.0 71.5 69.2 71.07 3.0 4,569,026
Pak Datacom 118.45 121.0 124.0 119.8 123.38 4.93 5,011
Quantum Data 48.93 50.44 51.7 49.4 50.92 1.99 2,420,441
Select Technologies 26.92 27.9 29.3 27.46 28.57 1.65 8,175,765
Supernet Technologie 37.50 38.5 40.5 37.6 39.66 2.16 564,503
Symmetry Group Ltd 11.18 11.3 11.92 11.3 11.84 0.66 3,097,713
Systems Limited 132.24 135.3 136.99 134.1 135.87 3.63 1,900,263
Telecard Limited 8.29 8.52 8.74 8.35 8.65 0.36 4,610,439
TPL Corp Ltd 18.29 18.65 19.87 18.6 19.61 1.32 27,419,235
TPL Trakker Ltd 29.74 30.49 30.49 28.5 29.92 0.18 4,693,869
TRG Pak Ltd 58.97 60.15 60.6 59.6 60.05 1.08 3,108,894
WorldCall Telecom 1.23 1.25 1.38 1.24 1.26 0.03 135,860,213
Zarea Limited 38.10 39.49 41.89 39.2 41.43 3.33 893,137
Zuma Resources Ltd. 102.66 103.11 105.99 102.0 103.79 1.13 271,148

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 110.54 105.0 105.0 99.49 99.92 -10.62 32,937
AN Textile Mill 54.10 54.1 59.1 54.1 56.0 1.9 30,767
Artistic Denim 51.21 52.01 54.33 52.0 53.78 2.57 85,810
Aruj Industries 12.50 13.0 13.0 12.01 12.38 -0.12 95,243
Azgard Nine 9.78 9.98 10.5 9.98 10.19 0.41 255,692
Azgard(Non-Voti)(PR) 7.30 8.27 8.27 8.0 8.01 0.71 1,504
Bhanero Tex. 806.37 780.06 805.0 780.06 806.37 19
Blessed Tex. 952.78 952.72 952.72 952.69 952.78 4
Chenab Limited 9.70 9.75 10.25 9.61 9.92 0.22 215,061
Chenab Ltd.(PR) 3.98 3.85 4.25 3.85 4.05 0.07 237,374
Crescent Tex. 73.10 74.0 75.0 73.53 73.82 0.72 4,265
Faisal Spinning 307.86 313.9 313.9 285.02 309.89 2.03 150
Fateh Sports 172.68 189.95 189.95 189.95 189.95 17.27 2,967
Fazal Cloth 250.02 252.0 258.95 242.0 243.78 -6.24 1,914
Feroze 1888 52.83 54.0 55.98 53.0 54.06 1.23 82,380
Ghazi Fabrics 31.20 30.4 31.95 30.3 30.9 -0.3 41,963
Gul Ahmed 25.35 26.01 26.84 26.01 26.53 1.18 341,895
Hafiz Limited 499.98 520.9 525.0 481.01 513.0 13.02 300
Hala Enterprise 26.44 25.62 27.9 25.62 27.42 0.98 15,106
Interloop Ltd. 98.07 99.01 101.9 99.01 101.5 3.43 447,636
Jubilee Spinning 53.28 52.0 53.26 52.0 53.28 166
Khyber Textile 2,089.08 2089.08 2089.08 1930.0 2045.0 -44.08 110
Kohinoor Ind. 40.01 40.98 41.85 40.8 41.61 1.6 168,346
Kohinoor Mills 9.23 9.39 9.61 9.25 9.34 0.11 563,681
Kohinoor Textile 42.99 44.0 47.29 44.0 47.05 4.06 377,328
Mehmood Tex. 189.38 202.19 202.19 189.39 192.22 2.84 5,757
Nishat (Chun.) 35.97 36.4 36.99 36.11 36.39 0.42 982,098
Nishat Mills Ltd 140.27 145.03 146.99 143.69 146.37 6.1 2,505,838
Paramount Sp 10.10 10.89 11.11 10.01 11.03 0.93 37,334
Quetta Textile 15.74 16.25 16.38 15.75 15.76 0.02 7,511
Redco Textile 30.42 31.0 32.0 30.03 31.23 0.81 5,220
Reliance Weaving 161.47 161.69 177.62 161.69 175.0 13.53 2,494
Sapphire Fiber 1,100.17 1125.01 1149.93 1100.02 1109.09 8.92 130
Sapphire Tex. 1,465.95 1461.99 1462.02 1461.99 1465.95 7
Shams Textile 53.26 53.27 55.99 50.56 53.04 -0.22 36,209
Suraj Cotton Mills 133.66 134.9 136.22 132.66 135.98 2.32 38,098
Towellers Limited 120.01 126.57 127.99 123.01 124.0 3.99 4,811
ZahidJee Tex. 77.49 81.99 84.0 77.0 79.89 2.4 192,808

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 55.98 61.45 61.58 57.0 60.61 4.63 66,497
Amtex Limited 4.32 4.44 4.48 4.34 4.42 0.1 205,912
Arctic Textile 35.36 35.9 38.9 35.36 37.01 1.65 76,481
Asim Textile 23.84 24.37 26.22 24.0 26.22 2.38 210,423
Colony Tex.Mills Ltd 6.71 6.84 6.85 6.75 6.81 0.1 156,127
Crescent Cotton 50.55 50.0 55.61 48.65 55.61 5.06 33,521
Crescent Fibres 58.36 61.28 61.28 56.53 58.36 303
D.M. Corporation Ltd 184.63 184.0 190.0 184.0 184.63 135
D.S. Ind. Ltd. 10.51 10.89 10.89 10.52 10.58 0.07 367,226
Dewan Farooque Sp. 17.05 17.6 18.6 17.5 18.19 1.14 2,282,933
Dewan Textile 8.81 9.25 9.64 8.81 9.27 0.46 145,112
Din Textile 72.90 76.98 76.98 73.0 72.9 10
Elahi Cotton 208.50 214.99 214.99 209.01 208.5 183
Ellcot Spinning 121.25 113.7 133.38 113.7 133.38 12.13 56,685
Gadoon Textile 269.49 275.0 278.0 271.12 277.98 8.49 8,980
Gulistan Sp. 8.10 8.7 8.85 8.5 8.65 0.55 6,721
Gulshan Sp. 6.02 6.44 6.44 6.06 6.39 0.37 18,065
Hira Textile 6.20 6.38 6.41 6.22 6.3 0.1 416,055
Ideal Dynamics Ltd. 42.48 41.0 45.49 40.22 42.21 -0.27 5,062
Idrees Textile 37.15 37.75 40.0 37.75 38.61 1.46 55,563
Indus Dyeing 126.00 129.0 132.0 127.5 129.92 3.92 58,968
J.A.Textile 32.13 33.57 35.34 31.5 35.34 3.21 29,877
J.K.Spinning 243.96 240.0 259.9 239.0 243.1 -0.86 1,085
Janana D Mal 139.77 140.98 153.0 135.02 149.79 10.02 84,500
Khalid Siraj 12.23 12.1 13.45 12.02 13.45 1.22 201,023
Kohat Textile 131.57 133.0 136.0 130.11 131.53 -0.04 257,696
Kohinoor Spining 6.05 6.3 6.4 6.11 6.18 0.13 13,424,472
Maqbool Textile 34.39 35.0 36.96 31.95 35.97 1.58 476,372
Nagina Cotton 79.95 84.98 84.98 79.5 79.5 -0.45 1,502
Nazir Cotton Mills 17.30 17.9 17.9 16.6 17.0 -0.3 14,627
Premium Tex. 517.85 541.89 541.89 508.0 518.89 1.04 5,003
Ruby Textile 18.31 18.9 18.9 17.52 18.3 -0.01 26,733
Saif Textile 42.18 46.0 46.4 44.0 46.4 4.22 126,297
Sally Textile 17.65 17.99 17.99 16.08 16.34 -1.31 23,590
Sana Ind. 37.81 38.95 40.0 36.63 39.99 2.18 101,471
Saritow Spinning 23.10 23.1 25.41 23.1 25.03 1.93 47,235
Service Ind Tex 43.56 47.0 47.92 44.3 47.92 4.36 280,109
Shadab Textile 51.11 52.05 55.9 52.05 54.83 3.72 69,254
Shadman Cotton 52.81 50.0 52.92 50.0 51.32 -1.49 6,258
Shahzad Tex. 88.08 88.09 96.89 79.27 96.89 8.81 293,443
Sunrays Textile 111.87 114.44 114.44 106.2 108.04 -3.83 4,730
Tata Textile 128.22 130.01 136.0 130.01 133.23 5.01 23,101

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 31.49 34.64 34.64 34.64 34.64 3.15 1,679
ICC Industries 13.33 14.25 14.25 13.4 13.57 0.24 7,618
Prosperity Weaving 66.65 68.0 72.0 63.4 65.34 -1.31 29,549
Shahtaj Textile 153.50 148.0 152.0 143.0 151.45 -2.05 2,730
Yousuf Weaving 5.60 5.6 5.8 5.55 5.6 3,569,231
Zephyr Textile 18.49 18.9 19.34 17.6 19.1 0.61 210,099

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 304.01 311.5 318.95 305.03 310.19 6.18 3,577
Pak Tobacco 1,418.44 1457.99 1470.0 1421.1 1460.0 41.56 12,283

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.99 7.23 7.29 7.1 7.21 0.22 1,908,420
Cordoba Logist 16.49 17.8 17.8 16.52 16.58 0.09 76,212
P.N.S.C 532.41 548.82 564.99 540.01 553.37 20.96 16,500
Pak Int.Bulk 15.85 16.41 16.87 16.26 16.8 0.95 10,915,436
Pak.Int.Container 52.72 54.8 57.99 54.05 57.99 5.27 1,693,838
Secure Logistics -Tr 15.17 15.99 16.15 15.62 16.03 0.86 1,566,187

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 160.00 161.0 167.9 161.0 161.67 1.67 1,631
S.S.Oil 449.17 454.88 473.0 454.88 464.24 15.07 46,909

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 66.20 67.49 68.38 66.25 66.77 0.57 19,099

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 39.62 36.02 36.02 36.02 36.02 -3.6 41,000

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 24.73 23.02 27.2 23.02 24.73 151