Market Summary

2022-05-27 19:56:01

Exchange

Status: Suspended

Volume: 527,672,738

Value: 13,974,302,786

Trades: 168,080

Symbol

Advanced: 224

Declined: 138

Unchanged: 14

Total: 376

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 Limited. (XD) 378.34 383.98 390 378.34 384.37 6.03 3,300
Atlas Honda Limited. 399.99 404.00 404.5 398 398.21 -1.78 2,100
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 4.62 4.85 5.05 4.71 4.78 .16 307,500
Ghandhara Industries Ltd. 151.05 152.00 158.5 149 151.27 .22 508,000
Ghandhara Nissan Ltd. 61.28 62.00 64.15 60.5 61.12 -.16 414,500
Hino Pak Motor Limited. 310.99 311.02 312 300 300.01 -10.98 2,000
Honda Atlas Cars (Pak) Ltd. 179.63 181.00 193.1 180 184.31 4.68 470,637
Indus Motor Company Ltd. 1,268.17 1285.00 1289 1273.5 1277.85 9.68 13,072
Millat Tractors Limited. 829.15 840.00 853 840 846.09 16.94 139,601
Pak Suzuki Motors Co Ltd. 183.76 184.80 188.9 182.01 186.21 2.45 330,368
Sazgar Engineering Works Ltd. 67.30 68.50 71 67.51 68.08 .78 313,900

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 161.14 160.00 165 155 156.48 -4.66 3,000
Atlas Battery Ltd. 161.72 166.50 171.98 163 163.12 1.4 14,300
Baluchistan Wheels Ltd. 78.64 0.0 78.64 78.64 78.64 0 500
Exide Pakistan Ltd. 249.00 260.00 260 252.4 259.50 10.5 3,200
Ghandhara Tyre & Rubber Company Ltd. 39.39 39.65 40.8 39.15 39.26 -.13 162,000
Loads Limited. 10.40 10.77 10.99 10.49 10.74 .34 677,500
Panther Tyres Limited 28.45 28.79 29 27.9 28.41 -.04 372,000
Thal Limited. 325.04 334.30 334.3 321 328.70 3.66 25,100

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 27.38 26.99 27.94 26.6 26.70 -.68 16,000
Johnson & Philips (Pak) Ltd. 45.49 43.50 45.49 43.5 45.49 -.0033 2,000
Pak Elektron Ltd. 16.34 16.52 17.56 16.5 16.71 .37 19,205,500
Pakistan Cables Ltd. 142.56 148.00 148 141 141.75 -.81 2,600
Siemens (Pak) Eng. Co. Ltd. 645.00 650.10 674.99 635.01 639.96 -5.04 2,050
WAVES Singer Pakistan Ltd. 13.45 13.60 14.35 13.4 13.54 .09 6,900,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 81.37 82.99 84.5 82 82.02 .65 50,400
Bestway Cement Limited. 136.66 136.75 138 136 137.50 .84 9,300
Cherat Cement Co. Ltd. 109.25 111.35 114.3 108.11 110.53 1.28 303,138
D. G. Khan Cement Co. Ltd. 59.89 62.00 62.49 60.02 60.72 .83 2,822,139
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 7.30 8.20 8.2 8.2 8.20 .9 500
Dewan Cement Limited. 5.56 5.70 6.14 5.7 5.78 .22 2,098,000
Fauji Cement Co Ltd. 15.03 15.10 15.73 15.1 15.48 .45 3,366,000
Fecto Cement Ltd. 19.50 20.80 20.89 20.8 20.89 1.39 1,500
Flying Cement Company Ltd. 8.01 8.20 8.51 8.1 8.13 .12 9,340,000
Gharibwal Cement Ltd. 20.59 20.99 21.99 20.99 21.41 .82 66,500
Javedan Corporation Ltd. 44.40 44.99 45 44.99 45 .6 17,500
Kohat Cement Co. Ltd. 139.66 143.00 145 140.5 141.12 1.46 294,800
Lucky Cement Limited. 481.51 490.00 503 483 485.85 4.34 711,969
Maple Leaf Cement Factory Ltd. 27.16 27.50 28.52 27.4 27.59 .43 9,949,498
Pioneer Cement Ltd. 62.20 62.89 64.9 60.01 61.11 -1.09 1,566,515
Power cement Limited 5.34 5.38 5.6 5.3 5.39 .05 2,421,500
Safe Mix Concrete Ltd. 7.15 7.50 7.9 7 7 -.15 2,500
Thatta Cement Company Ltd. 15.56 15.90 16.25 15.26 15.53 -.03 429,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 5.19 5.14 5.3 5.1 5.16 -.03 600,500
Archroma Pakistan Limited. 570.02 578.49 583 566.01 574.01 3.99 2,100
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 9.50 9.00 9.98 8.89 9.06 -.44 21,500
Berger Paints Pakistan Ltd. 75.58 76.50 80 76 77.02 1.44 40,000
Bifo Industries Ltd. 69.45 70.00 70 68.05 69.50 .05 4,000
Buxly Paints Ltd. 123.35 127.90 130.85 122 124.01 .66 10,700
Colgate Palmolive (Pak) Ltd. 2,123.28 2050.00 2123.28 2050 2110 -13.28 220
Data Agro Limited 15.54 16.00 16.2 16 16.20 .66 6,500
Descon Oxychem Ltd. 16.23 16.48 16.8 16.1 16.23 0 66,500
DYNEA Pak. 150.83 153.00 155.1 153 155 4.17 31,900
Engro Polymer & Chemical Pref.Shares 11.40 11.40 12.17 11.4 11.90 .5 24,000
Engro Polymer & Chemicals Ltd. 83.51 84.02 87.61 84.02 86.59 3.08 4,239,572
G3 Technologies Limited 9.78 9.91 10.3 9.42 9.58 -.2 10,756,000
Ghani Global Holdings Limited. 16.95 17.21 18.15 16.8 17.01 .06 19,588,012
ICI Pakistan Limited. 719.02 730.00 734.99 725 725 5.98 300
Ittehad Chemical Ltd. 31.71 31.98 32 31.24 31.24 -.47 4,000
Leiner Pak Gelantine Limited. 16.38 16.32 16.32 16 16 -.38 3,000
Lotte Chemical Pakistan Ltd. 25.79 26.30 27.72 26.15 27.10 1.31 5,290,624
Nimir Industrial Chemical Ltd. 94.10 94.00 94 94 94 -.1 1,000
Nimir Resins Limited. 15.15 15.21 15.75 14.9 15.05 -.1 607,500
Pakistan Oxygen Limited. 134.48 134.05 134.05 130.25 131.10 -3.38 4,200
Sitara Chemicals. 364.00 364.90 364.9 360 360 -4 600
Sitara Peroxide Limited 15.06 15.25 15.48 15.05 15.05 -.01 26,000
Wah Noble Chemicals Ltd. 205.50 199.00 203 195 203 -2.5 900

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 5.79 5.75 5.75 5.21 5.56 -.23 114,000
HBL Investment Fund 2.28 2.45 2.45 2 2.14 -.14 164,000
Tri - Star Mutual Fund Ltd. 6.75 5.75 5.75 5.75 5.75 -1 1,500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 70.73 71.00 72 70.65 70.95 .22 130,000
Askari Bank Limited. 18.47 18.89 19 18.6 18.75 .28 341,000
Bank Al-Habib Ltd. 65.47 65.50 66.49 65.49 66.03 .56 2,883,098
Bank Alfalah Ltd. 34.22 34.60 34.95 34 34.12 -.1 846,735
Bank Of Punjab. 5.84 5.89 6.05 5.88 5.91 .07 4,599,500
Bankislami Pakistan Ltd. 11.94 12.39 12.55 12.25 12.43 .49 5,630,000
Faysal Bank Limited. 23.25 23.70 24 23.2 23.45 .2 702,000
Habib Bank Limited. 103.41 104.00 106.44 103.04 103.71 .3 865,427
Habib Metropolitan Bank Limited. 42.24 43.50 43.5 42.95 43 .76 112,000
JS Bank Limited. 4.14 4.15 4.29 4.07 4.15 .01 91,000
MCB Bank Limited. 135.00 135.90 137.44 134.75 135.31 .31 973,289
Meezan Bank Limited. 130.02 130.52 133.92 129.5 129.63 -.39 4,744,950
National Bank Of Pakistan.(XD) 29.85 30.00 30.3 29 29.13 -.72 493,000
Samba Bank Limited. 9.39 9.50 10.25 9.5 10.25 .86 3,500
Silk Bank Limited. 1.43 1.43 1.46 1.27 1.30 -.13 11,084,000
Soneri Bank Ltd. 9.48 9.48 9.5 9.4 9.50 .02 487,500
Standard Chartered Bank Pak Ltd. 28.10 28.95 28.95 28.95 28.95 .85 500
Summit Bank Limited. 2.53 2.46 2.59 2.46 2.48 -.05 141,000
The Bank of Khyber.(XB) 15.05 14.46 14.95 14.2 14.93 -.12 9,500
United Bank Ltd. 128.36 130.00 132.55 129.1 129.64 1.28 1,076,420

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 28.98 28.10 28.1 28.1 28.10 -.88 500
Agha Steel Industries Ltd. 15.74 15.75 16.36 15.5 15.72 -.02 276,000
Aisha Steel Mills Limited. 11.74 11.80 12.25 11.55 12.08 .34 1,583,160
Amreli Steels Limited. 26.85 26.83 27.75 26.8 26.97 .12 700,000
Beco Steel Limited 19.30 19.90 20.74 19.01 19.46 .16 2,333,000
Bolan Casting Ltd. 56.95 59.00 61.22 57.01 60 3.05 6,100
Crescent Steel & Allied Product. 38.05 39.00 40.4 37.25 37.52 -.53 114,500
Dadex Eternit Ltd. 93.90 90.00 90 90 90 -3.9 500
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 5.14 5.24 5.25 4.77 4.82 -.32 1,158,500
Huffaz Seamless Pipe Industries. [ DEFAULTER SEGMENT ] 10.21 10.20 10.8 10 10 -.21 166,500
International Industries Ltd. 104.66 103.62 107.5 102 103.15 -1.51 272,818
International Steels Limited. 61.38 62.00 63.25 60.66 61.44 .06 1,648,153
Ittefaq Iron Industries Limited. 7.31 7.44 7.67 7.31 7.36 .05 2,157,500
KSB Pumps Co Ltd. 110.90 109.99 111 102.59 103.60 -7.3 11,000
Mughal Iron & Steels Ind Ltd. 63.66 63.70 65.88 62.6 63.06 -.6 671,369
Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] 275.55 295.00 295 295 295 19.4537 100

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 37.21 38.47 38.47 38.47 38.47 1.26 1,000
Engro Corporation Limited. 266.60 270.00 271 264 265.22 -1.38 379,511
Engro Fertilizers Limited. 85.89 86.50 88.4 86.5 87.09 1.2 1,749,331
Fatima Fertilizer Co Ltd. 36.52 36.57 37.5 36.57 36.68 .16 59,013
Fauji Fertilizer Bin Qasim Ltd. 21.53 21.75 22.6 21.54 21.93 .4 1,232,500
Fauji Fertilizer Co. Ltd. 112.97 113.90 116.05 113.9 114.74 1.77 740,796

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 9.86 9.99 10.49 9.71 9.87 .01 1,611,000
At-Tahur Ltd. 20.20 20.20 21 20.1 20.60 .4 583,500
Bunnys Limited 22.00 22.99 23 22.27 22.50 .5 8,000
Clover Pakistan Limited. 20.48 20.77 22.01 20.77 21.64 1.16 146,500
Fauji Foods Limited. 6.99 7.16 7.3 6.8 6.91 -.08 11,961,000
Frieslandcampina Engro Pakistan Ltd. 74.60 77.77 77.85 72 73.48 -1.12 165,570
Gillette Pakistan Limited 116.00 119.00 119 116 116 0 100
Matco Foods Limited. 29.58 29.90 31.79 29.9 30.88 1.3 47,000
Mitchells Fruit Farms Ltd. 81.86 82.05 86.2 81.25 81.48 -.38 110,100
Murree Brewery Company Ltd. 415.90 424.80 424.8 424.8 424.80 8.9 100
National Foods Ltd. 145.99 149.20 149.2 144.52 145.02 -.97 116,800
Nestle Pakistan Ltd. 5,775.00 5620.02 5795 5620.02 5775 0 220
Quice Food Industries Ltd. 3.80 3.80 3.95 3.8 3.81 .01 32,000
Rafhan Maize Products Ltd. 9,600.00 9990.00 9990 9700 9990 390 80
Shezan International Ltd. 174.50 179.98 179.98 170.01 170.76 -3.74 1,200
Shield Corporation Ltd. 252.00 270.90 270.9 252.01 252.01 .01 300
The Organic Meat Company Ltd. 23.02 23.48 23.84 21.3 22.70 -.32 617,000
Treet Corporation Ltd. 30.31 30.60 31.74 29.6 29.97 -.34 7,597,000
Unity Foods Limited. 23.26 23.30 24.25 22.45 22.72 -.54 12,541,292
ZIL Limited. 78.21 82.00 84.07 82 84.07 5.86 37,000

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 6.35 6.45 6.7 6.27 6.38 .03 981,000
Frontier Ceramics Ltd. 28.75 28.50 28.5 28 28.20 -.55 1,500
Ghani Glass Ltd. 42.75 43.05 43.89 42.8 43.01 .26 56,500
Ghani Global Glass Limited. 12.35 12.48 13.04 12.1 12.23 -.12 6,800,000
Ghani Value Glass Limited. 71.50 72.30 72.3 72 72.01 .51 9,000
Karam Ceramics Mills Ltd. 56.99 56.90 56.99 56 56 -.99 3,500
Shabbir Tiles and Ceramics Limited. 15.65 15.94 16.8 15.5 15.83 .18 1,551,500
Tariq Glass. 115.10 117.00 118 114 114.48 -.62 436,198

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. (XD) 30.56 30.90 32.4 30.1 31.17 .61 141,000
Adamjee Life Assurance Co. Ltd. 21.12 22.06 22.06 22.06 22.06 .94 500
Askari Gen Insurance Co.(XD) 17.85 18.09 18.09 17.99 18.09 .24 9,500
Askari Life Assurance Company Ltd. 6.88 6.65 6.65 6.21 6.21 -.67 13,000
Atlas Insurance Limited. 53.50 54.99 54.99 54.99 54.99 1.49 1,000
Cresent Star Insurance Ltd. 2.01 2.08 2.08 1.94 1.94 -.07 33,000
E. F. U. Gen Insurance Ltd. 100.00 100.10 100.1 100 100.06 .06 500
EFU Life Assurance Ltd. 184.77 184.00 184.01 184 184 -.77 800
IGI Holdings Limited. 124.98 122.00 122 120.01 120.17 -4.81 600
Jubilee General Insurance Co.Ltd. 32.95 32.01 32.01 32 32 -.95 5,500
Jubliee Life Insurance Co Ltd. 160.25 167.00 172.19 167 172.10 11.85 800
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 9.19 8.26 9.19 8.2 8.21 -.98 11,500
Pakistan Reinsurance Comp. (XD) 8.92 8.95 9.85 8.65 9.43 .51 8,490,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 0.95 1.04 1.05 1 1.03 .08 22,500
Premier Insurance Limited. 4.75 4.90 5.34 4.9 5.34 .59 7,000
Reliance Insurance. 5.50 5.10 6.45 5.06 6.45 .95 3,500
Shaheen Insurance Co Ltd. 3.21 3.64 3.65 3.1 3.10 -.11 27,000
TPL Insurance Ltd. 31.45 31.45 33.5 29.1 29.10 -2.35 5,000
United Insurance Company. 7.33 7.45 7.63 7.26 7.49 .16 7,500

INV. BANKS / INV. COS. / SECURITIES COS.

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 5.25 5.44 5.48 5.1 5.20 -.05 8,000
Apna Microfinance Bank Limited. 19.24 20.49 20.68 20.49 20.59 1.35 1,500
Arif Habib Limited. 40.49 41.01 41.8 41 41 .51 32,000
BIPL Securities Ltd. 41.97 38.83 38.9 38.83 38.90 -3.0708 12,000
Cyan Limited. 29.50 29.85 31 28.04 29.89 .39 31,000
Dawood Equities Ltd. 4.95 5.19 5.25 5.1 5.20 .25 45,500
Dawood Hercules Corporation Ltd. 95.00 94.50 96.99 94.5 95.41 .41 6,500
Dawood Lawrencepur Ltd. 187.25 180.50 187.25 180.5 187.25 0 100
EFG Hermes Pakistan Ltd. 16.10 16.00 16.5 14.9 15.02 -1.08 6,500
Escorts Investment Bank Ltd. 6.06 6.35 7.06 6.1 7.05 .99 535,000
First Capital Sec.Corp. Ltd. 1.59 1.64 1.67 1.57 1.60 .01 562,500
First Dawood Investment Bank Ltd. 2.28 2.38 2.38 2 2.20 -.08 149,500
First National Equities Limited. 6.16 6.16 6.8 6.16 6.32 .16 3,047,500
Imperial Limited 14.30 13.23 14 13.23 14 -.3 7,000
Invest Capital Investment Bank Ltd. 1.65 1.73 1.76 1.62 1.70 .05 1,356,500
Jahangir Siddiqui & Company Ltd. 13.30 13.50 14.25 13.5 13.55 .25 417,500
MCB-Arif Habib Savings & Invest Ltd. 23.35 24.49 24.5 23.76 23.96 .61 3,000
Next Capital Limited. 6.22 6.79 7.2 6.61 6.61 .39 14,500
OLP Financial Services Pakistan Ltd. 19.51 20.00 20.14 19.75 20 .49 30,000
Pakistan Stock Exchange Limited. 11.02 11.01 11.6 11.01 11.13 .11 604,000
Pervez Ahmed Consultancy Services Ltd. [ DEFAULTER SEGMENT ] 0.91 0.96 .96 .88 0.90 -.01 86,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing Ltd. 3.65 3.50 3.5 3.5 3.50 -.15 2,000
SME Leasing Ltd. 2.45 3.40 3.4 3.4 3.40 .95 4,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,899.99 0.0 1899.99 1899.99 1899.99 0 80
Service Global Footwear Limited. 42.31 42.98 43.44 41.3 42.02 -.29 245,000
Service Industries. 368.59 374.72 378 365 366.16 -2.43 6,900

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality Limited 147.33 141.54 151.98 141.54 148.99 1.66 2,700
Al-Khair Gadoon Ltd. 24.18 25.99 25.99 25.99 25.99 1.81 1,500
ECOPAK Limited. 29.80 31.40 32.03 31.4 32.03 2.23 148,000
Gammon Pak. 6.66 6.60 6.96 6.5 6.96 .3 3,000
MACPAC Films Limited. 15.05 15.70 15.99 14.9 15.16 .11 466,000
Pace (Pakistan) Ltd. 3.11 3.18 3.3 3.03 3.10 -.01 715,500
Pakistan Aluminium Beverage Cans Ltd(XD) 31.00 31.50 32 31.5 31.50 .5 108,500
Pakistan Hotels Developers Ltd. 110.14 117.90 117.9 110.14 110.14 0 100
Shifa Int. Hospital Ltd. 176.76 179.99 182.9 177 179.78 3.02 8,800
Siddiqsons Tin Plate Ltd. 11.20 11.20 11.7 11.11 11.13 -.07 321,500
Synthetic Products Ent. Ltd. 15.14 15.30 15.51 15.1 15.20 .06 38,000
TPL Properties Limited. 17.68 18.15 19 18.15 18.62 .94 10,415,581
Tri-Pack Films Ltd. 162.11 160.50 170.5 160.5 167.75 5.64 700
United Brands Limited. 15.26 16.00 16.35 15.5 15.50 .24 17,500

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
First Al-Noor Mod. 2.98 2.98 3.25 2.6 2.81 -.17 31,000
First Elite Capital Mod. 2.96 3.17 3.17 3.17 3.17 .21 500
First Equity Mod. 7.59 7.80 7.8 7.5 7.50 -.09 1,000
First Habib Mod. 9.25 9.43 9.47 9.02 9.46 .21 43,500
First Pak Mod. 2.40 2.70 2.7 2.41 2.45 .05 2,000
First Prudential Mod. 1.70 1.79 1.8 1.6 1.61 -.09 15,500
First Punjab Mod. 1.70 1.85 1.92 1.85 1.92 .22 28,500
First Treet Manufacturing Modaraba. 8.00 8.75 8.75 8.75 8.75 .75 500
First UDL Mod. 6.70 6.31 6.6 6.31 6.60 -.1 1,000
Habib Metro Modaraba. 6.51 7.00 7 7 7 .49 500
KASB Modaraba. 1.89 1.98 1.98 1.81 1.89 0 6,000
Modarba Al-Mali. 6.48 6.71 6.79 6.31 6.43 -.05 15,000
OLP Modaraba. 15.80 15.81 15.9 15.76 15.76 -.04 28,000

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,624.68 1644.50 1668.99 1625 1631.33 6.65 21,754
Oil & Gas Development Company Ltd. 75.19 76.49 78.37 76.49 77.02 1.83 4,250,275
Pakistan Oilfields Limited. 386.74 389.00 391 384 386.01 -.73 330,829
Pakistan Petroleum Limited. 66.02 67.90 69.09 66 66.69 .67 4,991,546

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 311.83 316.00 318 310 310.54 -1.29 85,900
Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] 4.71 4.95 5.08 4.65 4.69 -.02 4,121,000
Hi-Tech Lubricants Limited. 39.13 40.49 41.44 40 40.36 1.23 897,000
Oilboy Energy Limited.(XR) 9.92 9.99 10.73 9.9 9.97 .05 332,000
Pakistan State Oil Co Ltd. 160.58 165.00 168.6 159.5 161.56 .98 3,247,766
Shell Pakistan Ltd. 109.35 114.00 115.9 112 114.13 4.78 500,800
Sui Northern Gas Pipe Line Ltd. 26.07 26.49 28.02 26.07 27.57 1.5 4,402,839
Sui Southern Gas Co Ltd. 8.68 8.83 9.29 8.62 8.68 0 4,173,000

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills. 64.08 64.85 65 63.67 63.97 -.11 64,000
Cherat Packaging Limited. 103.74 103.74 109 103.2 106.54 2.8 53,900
Merit Packaging Ltd. 9.61 9.70 9.75 9.51 9.60 -.01 8,000
Packages Ltd. 393.73 396.01 413 394.5 401.82 8.09 23,550
Pakistan Paper Products Ltd. 68.95 69.88 69.88 69.88 69.88 .93 500
Roshan Packages Limited. 15.76 16.10 16.43 16.1 16.26 .5 82,000
Security Papers Ltd. 115.88 117.99 117.99 113 114.66 -1.22 2,100

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 642.00 642.00 642 635 638.07 -3.93 2,450
AGP Limited. 81.20 82.00 84.5 81.99 82.54 1.34 68,432
Citi Pharma Limited 31.06 31.49 32.4 31 31.08 .02 696,500
Ferozsons Laboratories Ltd. 253.34 258.00 261 250 251.90 -1.44 23,200
Glaxo SmithKline Healthcare Pak Ltd. 228.20 228.24 236 228.23 232.10 3.9 43,200
Glaxo SmithKline Pakistan Ltd. 122.90 123.01 125.95 123.01 124.45 1.55 22,900
Highnoon Laboratories Ltd. (XB) 522.89 530.00 531 525 528.61 5.72 17,200
IBL HealthCare Limited. 42.74 43.75 45.25 42.74 43 .26 46,000
Otsuka Pakistan Ltd. 224.99 229.99 229.99 229.99 229.99 5 200
Sanofi-Aventis Pakistan Ltd. 800.00 810.00 830 810 820 20 150
The Searle Company Ltd. 102.02 103.00 108.5 101.01 104.41 2.39 1,097,368

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 16.99 17.00 17.01 17 17.01 .02 3,000
Engro Powergen Qadirpur Ltd. 20.19 20.47 21.24 20.47 21.01 .82 301,500
Hub Power Company Limited. 63.40 64.95 65.7 63.51 63.93 .53 1,422,478
K-Electric Limited. 2.58 2.64 2.75 2.63 2.68 .1 15,469,500
Kohinoor Energy Ltd. 37.49 37.00 37.99 36.87 37.61 .12 25,000
Kohinoor Power Co Ltd. 3.57 3.63 3.65 3.63 3.65 .08 1,000
Kot Addu Power Company. 27.24 27.49 28.49 27.4 27.51 .27 3,106,435
LALPIR Power Limited. 13.76 13.76 13.99 13.6 13.60 -.16 49,500
Nishat Chunian Power Ltd. 15.50 15.11 16.38 15.11 15.70 .2 196,000
Nishat Power Limited. 17.44 17.40 17.95 17.25 17.55 .11 41,500
Pakgen Power Limited. 18.69 18.68 19.39 18.35 19.10 .41 17,500
S. G. Power Ltd. 4.50 4.75 4.94 4.42 4.54 .04 15,500
Saif Power Ltd. 17.79 18.20 18.24 17.94 17.98 .19 143,500
Sitara Enengy Ltd. 11.44 10.75 11.85 10.44 10.80 -.64 57,000
Tri -Star Power Ltd. 3.00 3.00 3.6 3 3.15 .15 115,500

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 163.86 170.00 174.74 162 163.55 -.31 4,451,316
Cnergyico PK Limited. 5.59 5.71 6.23 5.68 5.73 .14 64,002,196
National Refinary Ltd. 243.49 250.70 258.15 239 242.59 -.9 1,820,717
Pakistan Refinery Ltd. 17.88 18.44 19.22 17.43 17.79 -.09 55,636,420

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Sugar Mills Ltd. 11.40 11.90 12.2 11.51 11.55 .15 97,000
Al-Abbas Sugar Mills Ltd. 282.01 293.00 294.7 290 294.70 12.69 400
Al-Noor Sugar Mills Ltd. 51.81 55.00 55 51.51 51.51 -.3 1,500
Chashma Sugar Mills Ltd. 64.99 62.00 66.72 60.21 66.72 1.73 3,500
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 2.15 2.20 2.5 2.06 2.06 -.09 3,000
Faran Sugar Mills Ltd. 45.74 45.80 45.8 45.8 45.80 .06 40,000
Habib Sugar Mills Ltd. 31.91 32.00 32.01 31.01 32.01 .1 260,500
Husein Sugar Mills Limited. 12.72 13.25 13.72 13.25 13.71 .99 8,000
J. D. W. Sugar Mills Ltd. 200.00 200.00 200 200 200 0 200
Jauharabad Sugar Mills Ltd. 16.88 16.70 16.99 16.7 16.99 .11 8,500
Khairpur Sugar Mills Ltd. 51.99 53.00 53.05 53 53.05 1.06 2,000
Mehran Sugar Mills Ltd. 44.94 44.51 45.49 44.03 44.04 -.9 46,500
Mirpurkhas Sugar Mills Ltd. 159.30 148.00 160 148 159.25 -.05 1,100
Premier Sugar Mills & Distille 510.00 548.24 548.25 548 548.25 38.25 5,800
Sakrand Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 8.93 8.30 9.48 8.3 8.78 -.15 368,500
Shahtaj Sugar Mills Ltd. 49.45 51.00 51 51 51 1.55 7,500
Thal Industries Corporation Ltd. 274.49 270.00 270 253.91 253.91 -20.58 1,100

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron (Industries) Ltd. 404.01 425.00 434 380.01 400.01 -4 1,250
Image Pakistan Limited 14.95 15.40 15.79 14.61 14.81 -.14 945,000
Rupali Polyester Ltd. 40.00 40.99 40.99 40 40.50 .5 25,500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Communication Limited 41.04 41.50 42.98 41.1 41.81 .77 905,000
Avanceon Limited. 78.30 82.99 83.99 79.6 80.34 2.04 4,510,344
Hum Network Limited. 6.67 6.80 7.3 6.8 7.02 .35 21,350,000
Media Times Limited. 1.95 2.00 2.15 2 2.02 .07 823,000
NetSol Technologies Ltd. 93.61 95.90 98.8 91.75 94.06 .45 2,551,507
Octopus Digital Limited 66.71 70.01 71.71 67.95 68.24 1.53 2,199,000
Pak Datacom Limited. 42.77 43.00 44.6 43 43.25 .48 9,500
Pakistan Telecommunication Co. 8.17 8.16 8.29 7.61 7.72 -.45 3,900,000
Systems Limited. 324.20 344.99 348.51 328 328.92 4.72 952,772
Telecard Ltd. 11.70 12.00 12.44 11.6 11.72 .02 19,065,000
TPL CORP Limited. 9.95 10.15 10.71 9.8 9.98 .03 7,777,000
TPL Trakker Limited. 9.89 9.50 10.89 9.5 10.35 .46 148,500
TRG Pakistan Ltd. 81.68 84.50 85.39 81.03 81.36 -.32 9,962,105
Worldcall Telecom Ltd. 1.60 1.63 1.69 1.55 1.57 -.03 21,506,000

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim Mills Limited. 56.93 57.10 58.48 57.1 57.10 .17 21,000
Aruj Industries Limited. 13.50 12.51 12.52 12.51 12.52 -.98 3,000
Azgard Nine Limited. 11.55 11.50 12 11.11 11.26 -.29 4,782,000
Blessed Textile Ltd. 482.00 484.00 495 484 495 13 300
Crescent Textile Mills Ltd. 18.30 18.30 18.68 18.06 18.13 -.17 40,500
Faisal Spinning Mills Ltd. 469.98 460.01 488.95 460.01 488.94 18.96 600
Fazal Cloth Mills Ltd. 264.50 245.05 255 245.01 250 -14.5 1,500
Feroze1888 Mills Ltd. 61.25 63.91 63.91 63.91 63.91 2.66 500
Ghazi Fabrics International Ltd. 6.30 6.35 6.35 5.81 5.81 -.49 28,000
Gul Ahmed Textile Mills Ltd. 38.90 39.48 40.2 39 39.19 .29 1,504,653
Hala Enterprises Limited 7.90 7.90 8.48 7.37 7.89 -.01 2,000
Husein Industries 18.40 19.25 19.25 19.25 19.25 .85 500
Interloop Limited. 68.03 69.03 71 67.01 67.52 -.51 211,861
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 3.66 3.65 3.65 3.64 3.64 -.02 3,500
Kohinoor Industries Ltd. 5.29 5.60 5.6 5.29 5.60 .31 1,500
Kohinoor Textile Mills Ltd. 55.00 55.55 55.55 52.75 53.50 -1.5 85,500
Masood Textile Mills Ltd. 49.90 50.98 50.98 50.98 50.98 1.08 500
Mehmood Textile Mills Ltd. 880.00 945.00 945 945 945 65 50
Nishat (Chunia) Ltd. 46.89 47.20 48.49 47.1 47.64 .75 1,982,653
Nishat Mills Ltd. 73.33 74.10 75.95 74.01 74.48 1.15 937,026
Reliance Weaving Mills Ltd. 68.71 71.50 71.5 69 69 .29 5,000
Sapphire Fibres Mills Ltd. 1,011.01 1000.10 1086 1000.1 1079.86 68.85 700
Sapphire Textile Mills Ltd. 1,000.01 1074.00 1074.5 1074 1074.25 74.24 40
Shams Textile Mills Ltd. 55.43 59.44 59.44 59.44 59.44 4.01 500
Towellers Ltd. 99.22 102.00 102 102 102 2.78 500
Zahidjee Textile Mills Ltd. 21.20 22.00 22.79 21.52 21.52 .32 2,500

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Asim Textile Mills Ltd. 6.60 6.60 7 6.6 7 .4 5,000
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 2.30 2.30 2.3 2.25 2.26 -.04 19,000
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] 1.96 2.00 2.02 1.95 1.95 -.01 37,000
Colony Textile Mills Ltd. 3.95 3.99 4 3.91 3.91 -.04 76,000
D. S. Industries Ltd. 4.10 4.10 4.5 4.1 4.37 .27 2,809,000
Dewan Farooque Spinning Mills Ltd. 2.24 2.35 2.43 2.26 2.29 .05 109,500
Gadoon Textile Mills Ltd. 267.26 285.00 285 285 285 17.74 100
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 2.84 2.93 2.93 2.4 2.92 .08 63,500
Indus Dyeing & Manufacturing. 225.05 227.00 227.51 225 226 .95 3,400
Janana De Malucha Tex Mills. 58.00 60.34 60.34 60.34 60.34 2.34 500
Kohinoor Spinning Mills Ltd. 3.06 3.19 3.25 3.09 3.10 .04 929,000
Nagina Cotton Mills Ltd. 85.01 78.64 89.95 78.64 78.66 -6.35 2,000
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 5.85 5.85 5.97 5.17 5.17 -.68 21,000
Premium Textile Mills Ltd. 825.00 824.00 850 824 840 15 650
Reliance Cotton Spinning Mills. 325.00 325.00 325 325 325 0 1,100
Ruby Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.00 4.25 4.35 4.25 4.30 .3 1,500
Saif Textile Mills Ltd. 21.47 21.80 21.97 21.1 21.25 -.22 11,000
Saritow Spinning Mills Ltd. 7.38 7.40 7.98 7.4 7.47 .09 9,000
Service Textile Mills Ltd. 9.06 8.78 9.25 8.78 9.25 .19 1,000
Shadab Textile Mills Ltd. 21.38 21.99 22 21.06 21.17 -.21 13,500
Shadman Cotton Mills Ltd. 15.55 14.39 14.39 14.39 14.39 -1.16 1,000
Tata Textile Mills Ltd. 69.00 70.01 70.01 70.01 70.01 1.01 1,000

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Prosperity Weaving Mills Ltd. 45.56 48.90 48.97 48.9 48.97 3.41 2,000
Samin Textiles Ltd. 4.75 4.93 5.65 4.9 4.91 .16 62,500
Shahtaj Textile Ltd. 93.00 99.97 99.97 99.97 99.97 6.97 1,500
Yousuf Weaving Mills Limited. 5.11 5.18 5.4 4.91 5.01 -.1 676,500
Zephyr Textile Limited. 11.48 11.50 11.75 11.5 11.60 .12 13,000

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 186.50 185.00 200.48 185 192.58 6.08 7,800
Philip Morris (Pakistan)Ltd. 580.00 538.00 538 536.53 536.53 -43.47 100

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logistics & Ventures Limited 14.28 13.62 15.35 13.21 13.26 -1.02 94,000
Pak International Airline Corp Ltd 3.50 3.56 3.65 3.5 3.50 0 802,000
Pakistan Int.Container Terminal. 159.25 159.99 162.5 159.99 161.69 2.44 37,500
Pakistan Intl. Bulk Terminal Ltd. 6.16 6.20 6.35 5.98 6.04 -.12 8,762,500
Pakistan National Shipping Co. 50.31 51.00 52 50.5 50.69 .38 17,500

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 163.00 155.01 155.01 155.01 155.01 -7.99 200
S .S . Oil Mills Ltd. 79.00 79.00 79 75 79 0 2,000

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 14.35 14.50 14.59 14.32 14.50 .15 31,500

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer Index ETF. 9.50 8.79 8.79 8.79 8.79 -.71 11,000
JS Momentum Factor ETF 8.70 9.34 9.34 9.34 9.34 .64 5,000
Meezan Pakistan ETF 7.78 8.00 8.08 7.85 7.87 .09 125,000
UBL Pakistan Enterprise ETF. 11.15 11.68 11.68 11.68 11.68 .53 1,500

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-JUN 15.80 16.30 16.55 15.5 16.17 .37 56,000
AGHA-MAY 15.75 16.01 16.2 15.6 15.66 -.09 27,000
ASL-JUN 11.85 12.20 12.3 12 12.18 .33 254,500
ASL-MAY 11.70 11.80 12.21 11.8 12.11 .41 218,000
ASC-MAY 10.00 9.26 10.38 9.2 9.99 -.01 253,000
ASC-JUN 10.03 9.85 10.55 9.75 10.01 -.02 345,500
ASTL-JUN 27.23 29.20 29.2 27.25 27.29 .06 98,500
ASTL-MAY 26.69 26.90 27.98 25.94 27.05 .36 67,500
ATRL-JUN 163.42 168.00 173.89 163.11 164.75 1.33 3,881,000
ATRL-MAY 163.75 169.50 175.3 161.52 162.97 -.78 886,000
AVN-MAYB 78.69 82.00 84 80 80.44 1.75 1,413,500
AVN-JUNB 79.22 81.00 84.65 80.55 81.30 2.08 1,806,000
ANL-JUN 11.68 11.67 12.19 11.2 11.34 -.34 1,611,500
ANL-MAY 11.54 11.65 11.94 11.1 11.19 -.35 646,000
BAFL-MAY 34.00 34.60 34.6 34.6 34.60 .6 1,000
BOP-JUN 5.89 5.98 6.07 5.95 6.01 .12 1,923,000
BOP-MAY 5.89 5.98 6 5.8 5.88 -.01 1,989,500
CHCC-MAY 110.00 111.01 113.49 111.01 112 2 2,000
CHCC-JUN 109.00 111.01 115 110.5 111.41 2.41 46,500
CNERGY-JUN 5.64 5.75 6.29 5.65 5.80 .16 23,568,500
CNERGY-MAY 5.60 5.70 6.2 5.66 5.74 .14 8,248,500
DGKC-MAY 60.01 60.99 62.35 58.5 60.69 .68 1,039,500
DGKC-JUN 60.71 61.00 63 61 61.35 .64 1,188,500
DCL-MAY 5.65 5.70 6.1 5.7 5.87 .22 226,000
DCL-JUN 5.62 5.99 6 5.79 5.79 .17 11,000
ENGRO-JUNB 268.00 272.90 272.9 270 270 2 8,500
ENGRO-MAYB 264.00 269.75 269.75 269.75 269.75 5.75 4,000
EFERT-MAYB 85.99 88.00 88.1 86.13 87 1.01 14,500
EFERT-JUNB 86.78 87.01 89 87.01 88.07 1.29 90,000
EPCL-JUL 85.99 85.50 85.5 84.9 85.20 -.79 1,000
EPCL-MAYB 83.44 85.00 87.19 84.5 85.75 2.31 542,000
EPCL-JUNB 83.87 85.00 85.9 83 84.30 .43 1,249,000
FCCL-MAY 15.10 15.25 15.68 15.25 15.55 .45 1,470,000
FCCL-JUN 15.22 15.30 15.89 15.3 15.63 .41 1,682,000
FFBL-JUN 21.92 21.90 22.75 21.65 22.21 .29 241,500
FFBL-MAY 21.55 21.65 22.4 21.55 22.12 .57 196,500
FFC-MAYB 113.09 115.20 115.2 115.2 115.20 2.11 4,000
FFC-JUNB 113.51 115.98 116 113.51 115 1.49 105,500
FFL-MAY 6.98 7.01 7.28 6.8 6.85 -.13 1,719,500
FFL-JUN 7.08 7.20 7.4 6.9 7 -.08 2,126,000
FABL-MAY 23.00 23.05 23.05 23.05 23.05 .05 5,000
FABL-JUN 23.28 23.90 23.9 23.4 23.40 .12 1,000
FLYNG-MAY 8.03 8.20 8.5 8 8.09 .06 1,423,500
FLYNG-JUN 8.08 8.30 8.6 8.13 8.27 .19 1,697,000
GHNI-MAY 150.61 152.00 157.8 151.01 151.78 1.17 111,000
GHNI-JUN 151.93 154.00 160 152.5 153.24 1.31 320,500
GGGL-JUN 12.49 12.60 13.15 12.1 12.34 -.15 1,773,500
GGGL-MAY 12.33 12.50 13 11.55 12.26 -.07 574,000
GGL-JUN 17.14 17.90 18.42 16.9 17.15 .01 10,873,000
GGL-MAY 16.97 17.01 18.24 16.8 17.03 .06 4,753,000
GATM-JUN 39.33 40.50 40.5 39.12 39.64 .31 2,067,000
GATM-MAY 38.90 39.70 40 38.52 39.40 .5 1,179,000
HBL-JUNB 104.50 107.25 107.25 105 105 .5 52,000
HBL-MAYB 103.50 103.75 105.5 103.5 103.5 0 38,000
HUBC-JUN 63.61 65.40 66.1 64.26 64.29 .68 274,000
HUBC-MAY 63.40 64.50 65.83 63.5 63.90 .5 139,500
HUMNL-MAYB 6.65 6.79 7.65 6.79 7.03 .38 4,865,500
HUMNL-JUNB 6.74 6.90 7.38 6.9 7.09 .35 8,623,000
INIL-JUN 106.32 106.99 109.49 104.01 104.18 -2.14 153,500
INIL-MAY 105.20 105.00 107.5 102.1 105.44 .24 63,500
ISL-MAY 61.32 61.80 63 61.16 61.33 .01 117,000
ISL-JUN 62.07 63.40 63.63 62 62.20 .13 137,000
KEL-MAY 2.58 2.65 2.72 2.63 2.69 .11 410,000
KEL-JUN 2.58 2.68 2.75 2.68 2.70 .12 4,305,500
KOSM-MAY 3.05 3.19 3.2 3.19 3.20 .15 44,000
KAPCO-JUN 27.50 27.87 29.5 27.6 27.96 .46 954,000
KAPCO-MAY 27.45 27.55 28 27.44 27.56 .11 949,500
LOADS-MAY 10.35 10.70 10.9 10.7 10.76 .41 285,000
LOADS-JUN 10.51 10.90 10.9 10.51 10.88 .37 219,000
LOTCHEM-MAY 25.84 26.39 27.75 26.23 26.77 .93 2,479,000
LOTCHEM-JUN 25.71 26.20 26.99 26.09 26.48 .77 2,840,000
LUCK-MAY 482.03 493.93 503.89 483 484.94 2.91 68,500
LUCK-JUN 486.42 492.99 507 489 491.21 4.79 171,500
MLCF-MAY 27.19 27.70 28.51 27.5 27.61 .42 896,000
MLCF-JUN 27.44 27.74 28.85 27.74 27.99 .55 2,747,500
MCB-MAYB 135.06 136.00 136 130.51 130.51 -4.55 1,000
MCB-JUNB 136.00 137.40 137.5 137.4 137.48 1.48 10,000
MEBL-JUNB 131.77 131.90 131.9 130.6 130.78 -.99 7,000
MEBL-MAYB 130.08 130.00 130.1 130 130.08 0 3,000
MUGHAL-MAY 63.36 65.10 65.5 62.21 63.02 -.34 73,000
MUGHAL-JUN 64.06 65.00 66.25 64.02 64.55 .49 141,500
NBP-JUN 30.25 29.50 29.5 29.5 29.50 -.75 10,000
NBP-MAYB 29.86 0.0 29.86 29.86 29.86 0 5,000
NRL-MAY 243.59 249.75 259 240 242.82 -.77 220,500
NRL-JUN 245.76 249.50 260.59 242.02 245.62 -.14 951,000
NETSOL-MAY 93.86 96.15 98.69 91.65 94.07 .21 590,500
NETSOL-JUN 94.17 96.00 99.6 92.51 95.32 1.15 1,653,000
NCL-MAY 46.81 47.30 49 47.3 47.50 .69 1,982,500
NCL-JUN 47.48 48.00 49 47.75 48 .52 2,300,000
NML-JUN 73.94 75.80 76.5 75.01 75.18 1.24 148,000
NML-MAY 73.10 75.00 76 72.6 74.34 1.24 198,500
OGDC-JUNB 76.12 77.50 79.15 77.5 77.90 1.78 1,711,500
OGDC-MAYB 75.23 76.40 79.21 76.25 77 1.77 569,500
PACE-JUN 3.10 3.20 3.2 3.15 3.16 .06 50,000
PACE-MAY 3.09 3.20 3.2 3.01 3.07 -.02 11,500
PAEL-MAY 16.34 16.80 17.56 16.49 16.68 .34 5,542,500
PAEL-JUN 16.51 16.90 17.74 16.7 16.94 .43 10,144,500
PSMC-MAYB 181.50 184.00 188.2 179 185.51 4.01 11,500
PSMC-JUN 183.39 186.00 188 186 186.01 2.62 21,000
PIBTL-MAY 6.18 6.20 6.39 6 6.05 -.13 1,299,000
PIBTL-JUN 6.22 6.20 6.39 6.06 6.12 -.1 2,162,500
POL-MAY 390.00 387.40 389 385 386.25 -3.75 32,500
POL-JUN 396.00 393.00 393.5 391 392.16 -3.84 40,500
PPL-JUN 66.89 68.00 69.99 66.99 67.82 .93 2,168,500
PPL-MAY 66.08 67.00 69.15 66 67.40 1.32 976,500
PRL-JUN 17.98 18.60 19.32 17.64 18.04 .06 20,176,000
PRL-MAY 17.83 18.45 19.16 17.55 18.09 .26 3,410,500
PSO-JUN 162.46 165.70 170 162 164.09 1.63 1,236,500
PSO-MAY 160.66 163.95 168.1 160 161.11 .45 784,000
PTC-JUN 8.23 8.40 8.4 7.81 7.85 -.38 140,500
PTC-MAY 8.10 8.15 8.15 7.7 7.80 -.3 129,000
PIOC-MAY 62.53 63.00 66.99 60 60.98 -1.55 553,500
PIOC-JUN 62.73 64.00 65.02 60.7 61.83 -.9 1,061,000
POWER-JUN 5.30 5.50 5.65 5.26 5.52 .22 738,000
POWER-MAY 5.28 5.35 5.55 5.33 5.34 .06 880,500
SHEL-MAY 108.96 110.00 115 110 113 4.04 6,500
SHEL-JUN 107.00 115.02 115.02 115.02 115.02 8.02 8,000
SILK-JUN 1.40 1.44 1.47 1.3 1.31 -.09 942,000
SNGP-MAY 26.20 26.65 28.16 24.28 27.63 1.43 958,000
SNGP-JUN 26.42 26.70 28.4 26.5 27.81 1.39 1,930,000
SSGC-MAY 8.50 8.80 9.25 8.57 8.65 .15 304,000
SSGC-JUN 8.52 8.95 9.35 8.91 9.20 .68 414,000
SYS-JUN 326.14 340.01 350.6 326.14 332.28 6.14 176,500
SYS-MAYB 326.49 344.00 350 326 326.54 .05 27,000
TGL-MAY 115.00 118.00 118 112.12 113.57 -1.43 22,000
TGL-JUN 116.20 117.40 120 114.65 115.19 -1.01 85,000
TELE-JUN 11.79 12.13 12.57 11.7 11.87 .08 18,266,000
TELE-MAY 11.70 12.15 12.41 11.5 11.82 .12 6,754,500
SEARL-JUN 103.29 104.15 109.5 104.1 105.59 2.3 296,000
SEARL-MAY 102.22 103.00 108.49 102.99 104.36 2.14 205,000
TPL-JUN 10.02 10.05 10.9 9.85 10.15 .13 3,171,500
TPL-MAY 9.99 10.29 10.99 9.8 10 .01 1,281,000
TPLP-MAYB 17.61 18.50 18.93 18.24 18.58 .97 4,091,000
TPLP-JUN 17.88 18.60 19.22 18.4 18.78 .9 7,883,500
TREET-JUN 30.57 30.88 32.12 29.72 30.10 -.47 5,373,000
TREET-MAY 30.16 30.60 31.65 29.01 29.73 -.43 4,591,500
TRG-MAY 81.75 84.00 85.47 81 81.25 -.5 3,989,500
TRG-JUL 84.10 89.19 89.19 89.19 89.19 5.09 500
TRG-JUN 82.64 84.00 86.15 81.8 82.12 -.52 8,740,000
UBL-JUNB 128.76 131.30 131.5 130.5 131.25 2.49 6,500
UNITY-MAY 23.27 23.67 24.29 22.5 22.80 -.47 5,135,500
UNITY-JUL 23.95 24.25 24.25 23.95 24.25 .3 59,000
UNITY-JUN 23.52 24.50 24.5 22.65 23.03 -.49 7,531,500
WAVES-MAY 13.44 13.70 14.33 13.38 13.60 .16 865,000
WAVES-JUN 13.59 13.75 14.5 13.7 13.78 .19 1,947,500
WTL-MAY 1.60 1.60 1.7 1.52 1.55 -.05 2,374,000
WTL-JUN 1.62 1.63 1.77 1.51 1.58 -.04 4,300,000
YOUW-JUN 5.18 5.35 5.45 5.01 5.01 -.17 20,000
YOUW-MAY 5.10 5.22 5.48 4.82 5.02 -.08 143,000

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Packaging Limited 12.85 0.0 12.85 12.85 12.85 0 5,000

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Limited 18.00 17.25 17.25 16.65 16.70 -1.3 56,000

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Universal Network Systems Limited 51.75 55.62 55.62 50 50 -1.75 2,500