1. Home
  2. Market Summary

Market Summary

2026-05-07 03:30:02

Exchange

Status: Closed

Volume: 1,202,167,555

Value: 63,003,024,371

Trades: 541,848
Symbol

Advanced: 395

Declined: 67

Unchanged: 98

Total: 560

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 353.09 359.97 372.2 355.55 370.65 17.56 63,368
Atlas Honda Ltd 1,706.11 1716.9 1800.0 1710.0 1752.48 46.37 10,970
Dewan Motors 16.69 18.36 18.36 18.36 18.36 1.67 1,009,596
Ghandhara Automobile 425.71 432.0 452.99 432.0 449.32 23.61 452,397
Ghandhara Ind. 792.36 809.8 848.0 805.0 842.45 50.09 543,413
Hinopak Motor 329.84 333.0 342.0 333.0 341.59 11.75 12,166
Honda Atlas Cars 206.27 210.0 226.9 210.0 226.9 20.63 1,698,699
Indus Motor Co. 2,091.11 2099.99 2124.98 2076.0 2086.7 -4.41 63,172
Millat Tractors 531.83 535.5 544.89 535.5 542.09 10.26 235,328
Sazgar EngineeringXD 2,055.80 2105.0 2170.0 2100.0 2151.36 95.56 915,610

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 171.76 172.0 175.0 170.0 172.9 1.14 11,368
Atlas Battery 221.53 223.0 228.99 223.0 225.44 3.91 16,168
Bal.Wheels 195.99 199.0 204.0 196.0 200.18 4.19 44,079
Bela Automotive 72.76 66.51 78.0 66.51 77.07 4.31 661
Dewan Auto Engg 20.52 22.57 22.57 22.57 22.57 2.05 91,727
Exide (PAK) 539.23 549.0 551.02 540.0 546.45 7.22 11,450
Ghandhara Tyre 26.93 27.49 28.5 27.21 28.43 1.5 302,201
Loads Limited 13.30 13.66 14.25 13.44 13.88 0.58 23,129,306
Panther Tyres Ltd. 50.89 52.5 55.0 50.56 54.48 3.59 874,023
Thal Limited 629.99 649.94 650.0 630.0 645.4 15.41 5,089
Treet Battery Ltd. 8.96 9.1 9.3 9.1 9.21 0.25 3,980,057

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 44.49 47.76 47.76 42.65 44.27 -0.22 19,176
Fast Cables Ltd. 22.01 22.11 24.12 22.11 23.94 1.93 12,612,967
Pak Elektron 38.67 39.55 41.6 39.25 41.2 2.53 16,798,363
Pakistan Cables- 144.00 150.0 158.35 146.89 155.33 11.33 66,400
Siemens Pak. 1,516.48 1520.0 1530.0 1520.0 1520.21 3.73 109
Waves Corp Ltd. 9.71 9.78 10.44 9.78 10.39 0.68 4,159,554
Waves Home App 7.90 7.9 8.47 7.9 8.35 0.45 2,756,389

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 210.06 216.95 230.0 210.31 227.93 17.87 169,776
Bestway CementXD 444.45 446.8 475.0 444.5 461.98 17.53 32,569
Cherat Cement 274.13 277.0 300.0 277.0 296.03 21.9 631,345
D.G.K.Cement 175.55 183.25 193.11 180.52 192.46 16.91 14,956,035
Dadabhoy Cement 6.34 6.77 6.77 6.01 6.45 0.11 509,940
Dandot Cement 15.75 15.7 17.19 15.7 16.92 1.17 312,873
Dewan Cement 9.02 9.35 9.82 9.3 9.71 0.69 12,232,676
Fauji Cement 47.74 49.4 52.51 48.65 52.33 4.59 24,901,087
Fecto Cement 85.73 87.95 92.95 87.85 91.92 6.19 213,212
Flying Cement 42.00 42.0 44.0 42.0 43.31 1.31 54,670
Gharibwal Cement 44.99 46.0 48.48 46.0 48.0 3.01 290,178
Kohat Cement 79.00 80.99 86.9 80.01 86.15 7.15 1,806,509
Lucky Cement 409.10 420.1 444.0 418.11 439.61 30.51 5,101,180
Maple Leaf 78.89 81.49 86.78 81.0 86.66 7.77 21,597,885
Pioneer Cement 217.51 219.98 239.26 219.06 239.26 21.75 693,843
Power Cem (PR) 23.33 25.5 25.66 23.52 23.52 0.19 14,630
Power Cement 18.55 18.6 20.29 18.6 20.07 1.52 8,102,896
Safe Mix Con.Ltd 38.55 41.9 41.9 39.0 40.49 1.94 4,197
Thatta Cement 53.24 54.2 56.25 53.51 55.38 2.14 2,469,227

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 387.15 399.0 399.0 387.25 394.52 7.37 5,005
Bawany Air Prod 41.20 41.1 41.9 41.01 41.86 0.66 22,724
Berger Paints 89.01 89.7 93.79 89.7 93.33 4.32 29,720
Biafo Industries 111.88 115.1 117.99 112.13 115.99 4.11 240,899
Buxly Paints 145.99 150.0 159.94 150.0 157.74 11.75 1,151
Data Agro 58.68 60.0 60.0 56.56 59.0 0.32 1,634
Descon Oxychem 29.26 29.7 29.7 29.0 29.29 0.03 258,809
Dynea Pakistan 309.33 312.44 313.0 305.01 312.0 2.67 12,143
Engro Poly (PR) 12.00 12.5 12.5 11.5 12.0 354
Engro Polymer 33.25 33.5 33.8 33.0 33.55 0.3 1,161,006
Ghani Chemical 28.03 28.56 29.5 28.5 29.41 1.38 1,141,091
Ghani Chemworld 15.80 16.15 17.34 16.15 16.95 1.15 1,440,334
Ghani Glo Hol 17.86 18.31 18.87 18.25 18.76 0.9 781,052
Ittehad Chemicals 148.19 149.0 154.0 147.2 153.59 5.4 187,891
Leiner Pak Gelat 75.99 75.03 77.0 71.15 75.19 -0.8 10,060
Lotte Chemical 26.14 26.56 28.1 26.56 27.97 1.83 4,264,197
Lucky Core Ind. 227.96 229.0 235.16 229.0 233.01 5.05 130,221
Nimir Ind.ChemXD 168.47 175.0 175.0 166.0 168.78 0.31 7,169
Nimir Resins 34.94 35.38 35.55 34.05 34.77 -0.17 169,505
Pak Oxygen Ltd. 262.49 263.5 275.0 263.5 273.2 10.71 5,136
Pak.P.V.C. 16.00 15.01 17.6 15.01 17.44 1.44 1,256
Sardar Chemical 69.77 70.13 72.98 69.5 70.19 0.42 1,542
Sitara Chemical 880.00 880.05 897.0 880.0 884.17 4.17 3,291
Sitara Peroxide 67.00 66.5 73.7 66.5 73.7 6.7 112,717
Wah-Noble 269.54 270.0 276.5 265.15 270.16 0.62 2,935

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 15.40 14.03 15.4 14.03 15.36 -0.04 50,917
HBL Invest Fund 4.85 5.16 5.16 4.81 4.9 0.05 191,678
Tri-Star Mutual 20.27 21.25 22.3 19.0 20.53 0.26 74,636

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank LtdXD 178.99 180.7 184.0 179.02 182.69 3.7 29,431
Askari Bank 94.57 95.6 102.5 95.25 100.27 5.7 4,526,780
B.O.Punjab 35.06 36.4 36.9 35.73 36.54 1.48 68,046,455
Bank Al-FalahXD 58.26 59.01 61.01 58.53 60.46 2.2 7,953,897
Bank AL-HabibXD 169.66 171.27 174.0 169.2 172.81 3.15 224,775
Bank Makramah 54.66 55.0 55.9 54.67 54.84 0.18 448,159
Bank Of Khyber 33.00 34.19 34.19 32.61 33.22 0.22 10,275
Bankislami Pak 24.90 25.0 25.95 25.0 25.85 0.95 620,782
Faysal BankXD 87.51 88.5 91.0 88.5 90.66 3.15 1,165,303
Habib BankXD 285.17 290.0 300.9 288.5 298.21 13.04 3,161,167
Habib MetropolitanXD 115.83 116.69 118.5 115.84 117.42 1.59 219,741
JS Bank Ltd 13.65 13.75 14.0 12.29 12.29 -1.36 9,298,677
MCB Bank LtdXD 403.41 409.0 419.0 403.59 416.19 12.78 667,240
Meezan Bank LtdXD 483.32 489.0 496.5 476.01 491.51 8.19 1,631,999
National Bank 176.12 181.0 193.73 180.82 193.54 17.42 10,524,050
Samba Bank 9.49 9.59 9.98 9.53 9.85 0.36 776,810
Soneri Bank Ltd 18.80 19.2 19.69 19.0 19.58 0.78 1,150,790
St.Chart.Bank 56.02 57.5 57.65 55.75 57.26 1.24 71,077
United Bank 385.11 396.8 419.19 392.0 415.6 30.49 3,739,009

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.46 7.57 7.93 7.5 7.82 0.36 6,419,623
Aisha Steel (PR) 65.64 59.08 72.0 59.08 65.25 -0.39 2,040
Aisha Steel (PR) 14.72 14.7 16.19 14.7 16.16 1.44 2,214
Aisha Steel Mill 11.86 12.0 12.32 11.55 12.27 0.41 3,202,052
Amreli Steels 15.67 15.98 16.3 15.75 16.18 0.51 2,458,994
Beco Steel Ltd 5.14 5.29 5.39 5.07 5.29 0.15 6,973,941
Bolan Casting 63.72 63.72 68.0 63.72 66.45 2.73 5,402
Crescent Steel 90.12 91.7 92.99 90.0 91.93 1.81 435,269
Dadex Eternit 54.94 52.7 55.0 52.7 54.49 -0.45 5,027
Dost Steels Ltd. 6.13 6.2 6.27 5.43 5.68 -0.45 29,268,209
Int. Ind.Ltd. 156.65 167.98 167.98 158.0 163.37 6.72 93,957
Inter.Steel Ltd 74.55 76.0 81.0 75.22 79.84 5.29 485,548
Ittefaq Iron Ind 7.73 7.71 8.2 7.71 7.98 0.25 1,144,260
K.S.B.PumpsXD 192.30 194.0 199.0 193.03 197.43 5.13 88,531
Metro Steel 38.07 35.22 37.0 34.26 34.26 -3.81 3,825,942
Mughal Iron 70.36 72.18 77.0 72.18 76.03 5.67 1,778,855
Mughal Iron(C) 62.14 62.1 62.39 62.1 62.14 172
Pak Engineering 600.32 604.89 620.0 600.0 608.97 8.65 7,308

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 16.26 16.58 16.99 16.4 16.99 0.73 34,500
HBL Total Treasury 111.60 111.4 111.9 111.4 111.62 0.02 31,500
JS Global BankingXD 38.62 39.39 40.53 39.03 40.36 1.74 98,000
JS Momentum 10.15 10.35 10.64 10.35 10.55 0.4 1,256,000
Mahaana Islamic 16.47 16.52 17.18 16.52 17.14 0.67 2,550,500
Meezan Pakistan 19.84 20.15 20.83 20.15 20.76 0.92 1,601,000
NBP Pakistan G ETF 30.45 30.91 32.0 30.7 31.75 1.3 39,500
NIT Pakistan 35.80 36.51 37.3 36.48 37.3 1.5 15,000
UBLPakistanETF 39.08 39.62 40.12 39.17 39.81 0.73 74,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 46.89 48.5 48.5 46.5 47.96 1.07 138,126
Agritechn-v(PR) 40.00 36.0 36.0 36.0 40.0 1
Arif Habib Corp 14.26 14.5 15.26 14.3 15.08 0.82 5,309,653
Engro FertertXD 197.06 198.0 201.5 198.0 200.37 3.31 2,050,675
Fatima Fert 132.74 134.0 141.02 134.0 140.41 7.67 1,310,911
Fauji Fert 515.42 525.0 531.0 519.25 529.45 14.03 2,326,805

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 10.80 11.04 11.1 10.9 10.97 0.17 2,847,063
At-Tahur Ltd. 33.48 34.18 35.3 34.0 34.83 1.35 2,018,686
Barkat Frisian Agro 32.12 32.3 35.28 32.3 34.93 2.81 1,124,218
Big Bird Foods Ltd. 41.89 42.15 45.62 42.15 43.9 2.01 4,442,184
Bunnys Limited 8.13 8.34 8.5 8.18 8.42 0.29 1,761,369
Clover Pakistan 8.09 8.33 8.54 8.2 8.36 0.27 8,753,752
Colgate Palm 1,090.35 1099.48 1118.0 1080.0 1083.25 -7.1 8,282
Fauji Foods Ltd 16.43 16.71 17.35 16.71 17.22 0.79 5,119,020
FrieslandcampinaXD 97.27 99.1 101.5 97.49 99.93 2.66 4,233,246
Ghani Dairies Ltd. 20.78 21.06 22.1 21.02 21.77 0.99 1,507,970
Gillette Pak 700.00 709.99 710.0 700.0 700.0 10,308
Ismail Ind. 1,900.21 1900.21 1900.21 1875.0 1899.39 -0.82 93
Matco Foods Ltd 52.73 53.2 54.0 51.0 53.19 0.46 67,860
MithchellsFruit 153.64 155.01 160.0 152.1 159.03 5.39 9,089
Murree BreweryXD 925.85 932.0 932.0 921.0 924.16 -1.69 2,596
National Foods 373.96 375.0 390.0 375.0 385.94 11.98 271,629
Nestle Pakistan 7,462.30 7455.0 7520.0 7455.0 7500.43 38.13 181
Quice Food 26.13 27.55 28.74 27.11 28.74 2.61 7,152,265
Rafhan MaizeXD 9,455.33 9411.0 9544.99 9400.01 9498.95 43.62 262
Shezan Inter. 237.87 248.0 248.0 233.11 241.42 3.55 1,733
Shield Corp. 750.00 750.0 750.0 750.0 750.0 173
The Organic Meat 31.90 32.12 34.0 32.0 33.77 1.87 1,691,312
Treet Corp 23.76 24.25 25.24 24.16 25.1 1.34 5,962,722
Unilever FoodsXD 26,129.09 26487.0 26487.0 26142.0 26266.67 137.58 29
Unity Foods Ltd 12.06 12.44 12.75 12.35 12.59 0.53 13,308,516
ZIL Limited 310.29 310.0 328.76 310.0 321.93 11.64 1,059

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-MAYB 78.57 80.49 82.6 79.9 81.24 2.67 27,000
AGHA-MAY 7.53 7.94 7.95 7.57 7.86 0.33 967,000
AGP-MAYB 187.00 188.5 188.5 188.5 188.5 1.5 500
AGL-MAY 46.50 46.8 48.0 46.8 47.7 1.2 83,500
AIRLINK-MAY 132.50 137.0 141.95 137.0 140.64 8.14 539,000
ASL-MAY 11.95 12.11 12.37 11.91 12.32 0.37 205,500
AKBL-MAY 95.39 95.0 102.0 95.0 100.48 5.09 3,371,000
AKBL-MAYB 93.69 95.0 100.0 94.25 98.7 5.01 3,458,500
PREMA-MAY 33.69 34.48 35.45 34.2 35.2 1.51 1,258,000
ATRL-JUN 900.00 920.0 920.0 920.0 920.0 20.0 1,000
ATRL-MAY 904.35 915.0 929.99 902.0 909.2 4.85 336,500
AVN-MAY 33.10 33.39 34.7 33.11 34.3 1.2 181,000
BOP-MAYB 35.30 36.49 37.19 35.92 36.82 1.52 31,995,000
BAFL-JUNC 59.58 59.6 59.6 59.6 59.6 0.02 1,500
BAFL-MAYD 58.89 59.9 61.5 57.0 61.01 2.12 333,000
BAHL-MAYB 171.43 171.0 173.0 171.0 172.0 0.57 8,500
BML-MAY 55.00 55.8 55.8 55.0 55.02 0.02 294,000
BIPL-MAYB 24.98 25.5 26.07 25.5 26.01 1.03 12,000
BECO-MAY 5.16 5.4 5.4 5.15 5.26 0.1 3,500
BNL-MAY 8.28 8.4 8.5 8.35 8.46 0.18 169,500
CHCC-JUN 280.34 284.99 284.99 284.99 284.99 4.65 1,500
CHCC-MAY 273.00 287.0 300.1 287.0 297.73 24.73 13,000
CPHL-MAY 75.08 75.99 82.59 75.99 80.86 5.78 1,613,000
CNERGY-JUN 8.29 8.29 8.65 8.29 8.61 0.32 2,480,000
CNERGY-MAY 8.25 8.43 8.63 8.32 8.52 0.27 18,574,000
CSIL-MAY 6.19 7.19 7.19 6.1 6.15 -0.04 677,500
DGKC-JUN 174.99 192.48 192.48 192.48 192.48 17.49 2,000
DGKC-MAY 176.75 183.1 194.43 181.84 193.61 16.86 5,325,000
DCL-JUN 9.22 9.6 9.6 9.6 9.6 0.38 4,000
DCL-MAY 9.16 9.41 9.94 9.36 9.81 0.65 3,021,000
EFERT-MAYC 197.00 202.0 205.0 199.0 201.0 4.0 25,000
ENGROH-MAY 273.65 278.0 286.75 278.0 285.02 11.37 636,500
EPCL-MAY 33.34 33.73 34.0 33.1 33.72 0.38 281,500
FCL-MAY 22.00 22.44 24.2 22.43 24.13 2.13 3,147,500
FATIMA-MAYB 132.00 136.4 141.9 136.0 140.13 8.13 53,500
FCCL-MAY 48.05 49.01 52.86 49.0 52.57 4.52 5,003,000
FFC-JUN 515.87 529.0 529.0 529.0 529.0 13.13 500
FFC-MAY 515.10 522.0 530.0 520.0 528.4 13.3 230,500
FFC-MAYB 511.08 517.0 525.14 515.0 524.83 13.75 157,500
FFL-MAY 16.53 16.94 17.43 16.9 17.36 0.83 897,000
FABL-MAYC 87.40 90.0 90.5 90.0 90.33 2.93 3,000
FDPL-MAY 4.30 4.5 4.5 4.5 4.5 0.2 1,000
FCEPL-MAYB 98.13 99.89 101.99 98.26 100.96 2.83 760,000
GAL-MAY 428.89 445.45 456.0 438.01 452.41 23.52 122,500
GHNI-MAY 797.40 820.0 853.0 810.01 849.75 52.35 135,500
GCIL-MAY 28.25 29.05 30.0 28.8 29.77 1.52 361,500
GHGL-MAY 36.81 37.5 40.45 34.0 37.36 0.55 12,500
GGL-MAY 18.00 18.79 19.0 18.49 18.9 0.9 163,000
GATM-MAY 22.20 22.65 24.35 22.65 23.6 1.4 207,500
HBL-MAYC 287.72 289.99 302.0 289.99 298.8 11.08 386,500
HUBC-MAYB 216.10 217.0 223.0 217.0 221.7 5.6 1,048,000
HUMNL-MAY 11.14 11.29 11.64 11.2 11.49 0.35 3,927,000
HUMNL-MAYB 10.71 10.8 11.3 10.8 11.08 0.37 1,706,000
IMAGE-MAY 23.39 23.71 24.22 23.71 24.01 0.62 66,000
INIL-MAY 165.00 163.0 163.0 163.0 163.0 -2.0 500
ISL-MAY 74.50 78.0 80.4 77.0 80.0 5.5 156,000
JVDC-MAY 127.12 132.24 135.99 130.97 135.76 8.64 144,500
KEL-JUN 7.82 8.0 8.0 8.0 8.0 0.18 2,000
KEL-MAY 7.68 7.84 8.08 7.84 8.05 0.37 16,344,500
KOHC-MAY 79.50 81.5 87.0 80.9 86.96 7.46 87,500
KOSM-JUN 6.20 6.5 6.5 6.5 6.5 0.3 150,500
KOSM-MAY 5.51 5.65 5.9 5.62 5.82 0.31 3,454,000
KAPCO-JUN 27.60 27.49 27.49 27.49 27.49 -0.11 1,000
KAPCO-MAY 27.15 27.39 27.6 27.25 27.39 0.24 53,000
LOTCHEM-MAY 26.36 28.0 28.22 26.94 28.07 1.71 404,500
LUCK-MAY 411.43 420.0 446.0 420.0 442.71 31.28 509,000
MLCF-MAY 79.46 82.0 87.41 81.12 87.08 7.62 5,852,500
MARI-MAY 642.33 648.9 657.89 647.0 652.72 10.39 46,000
MCB-MAYC 407.00 412.0 418.0 400.5 418.0 11.0 70,000
MEBL-MAYC 488.05 483.0 492.0 482.0 491.26 3.21 4,000
MTL-JUN 543.88 543.0 543.0 543.0 543.0 -0.88 2,000
MTL-MAY 537.39 539.99 545.0 539.99 545.0 7.61 4,500
MUGHAL-MAY 70.99 74.8 77.44 72.78 76.86 5.87 208,000
NBP-JUN 197.84 194.5 194.5 194.5 194.5 -3.34 20,000
NBP-MAYB 177.55 181.5 195.31 181.5 194.96 17.41 3,611,000
NATF-MAY 374.29 385.0 385.0 385.0 385.0 10.71 2,000
NRL-MAY 371.93 380.0 384.89 376.0 379.23 7.3 1,070,500
NCPL-MAY 66.63 67.7 71.35 67.7 70.67 4.04 9,172,500
NCPL-MAYB 65.74 67.5 70.5 67.25 69.84 4.1 7,521,500
NML-JUN 140.70 141.0 141.0 141.0 141.0 0.3 5,000
NML-MAY 138.64 140.11 152.5 140.11 152.5 13.86 1,082,000
NPL-MAY 74.09 76.39 79.25 75.0 78.37 4.28 2,885,500
NPL-JUN 73.34 78.0 78.0 78.0 78.0 4.66 5,000
NPL-MAYB 73.30 75.01 79.0 74.5 77.62 4.32 2,441,500
OGDC-MAYB 310.16 317.0 333.0 317.0 328.09 17.93 6,750,500
OGDC-MAY 311.61 320.0 333.95 318.0 328.93 17.32 8,638,500
OGDC-JUN 311.69 329.5 329.5 329.5 329.5 17.81 2,500
PSO-MAY 358.82 365.0 376.4 364.11 374.49 15.67 1,768,000
PTC-MAY 50.36 51.25 54.99 51.25 54.22 3.86 3,478,000
PACE-MAY 10.98 11.03 11.75 11.03 11.56 0.58 5,058,000
PAEL-MAY 38.99 40.0 41.75 39.72 41.42 2.43 6,167,500
PIBTL-MAY 15.75 15.99 17.17 15.99 17.01 1.26 10,739,500
POL-MAY 665.00 667.0 667.0 666.0 666.5 1.5 2,000
PPL-MAY 216.19 220.52 237.6 220.52 233.52 17.33 4,082,500
PPL-JUN 220.87 235.0 237.0 235.0 237.0 16.13 5,000
PRL-MAY 36.01 36.31 37.35 36.31 36.71 0.7 4,814,000
PIAHCLA-MAY 21.11 21.65 22.1 21.35 21.77 0.66 1,622,500
PIOC-MAY 216.88 226.01 238.57 224.0 237.78 20.9 27,500
POWER-MAY 18.50 18.96 20.35 18.96 20.29 1.79 444,000
SAZEW-MAYB 2,069.61 2120.0 2175.0 2110.15 2160.61 91.0 234,500
SAZEW-JUNB 2,076.85 2235.0 2235.0 2149.99 2170.0 93.15 2,500
SLGL-MAY 14.23 14.57 14.94 14.57 14.94 0.71 5,000
SNBL-MAY 19.06 19.23 19.82 19.16 19.79 0.73 117,000
SNBL-JUN 19.23 20.0 20.0 20.0 20.0 0.77 500
SNGP-MAY 98.09 99.25 104.01 98.95 103.03 4.94 2,646,000
SSGC-MAY 27.85 29.0 29.2 28.34 28.75 0.9 10,226,500
SYM-MAY 10.21 10.4 10.74 10.34 10.61 0.4 375,500
SYS-MAYB 148.78 150.98 154.7 149.11 154.12 5.34 315,500
TELE-MAY 8.08 8.21 8.4 8.17 8.36 0.28 5,095,000
THCCL-MAY 53.86 54.8 56.8 54.2 55.77 1.91 1,393,500
TOMCL-MAY 32.00 32.9 34.5 32.24 33.99 1.99 797,000
SEARL-MAY 86.92 88.49 91.8 88.0 91.24 4.32 1,938,500
SEARL-JUN 88.23 94.0 94.0 94.0 94.0 5.77 3,000
TPL-MAY 10.21 10.5 11.03 10.5 10.85 0.64 292,500
TPLP-MAY 7.78 7.9 8.28 7.85 8.2 0.42 3,407,000
TREET-MAY 23.91 24.32 25.4 24.32 25.32 1.41 3,972,500
TRG-MAY 52.35 53.2 55.1 53.2 54.72 2.37 2,348,500
UBL-MAYC 388.08 393.0 419.99 393.0 417.26 29.18 376,500
UNITY-MAY 12.15 12.41 12.74 12.41 12.68 0.53 5,440,500
WAVES-MAY 9.80 9.88 10.5 9.87 10.45 0.65 1,320,000
WTL-MAY 1.30 1.33 1.39 1.31 1.37 0.07 6,396,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.15 11.5 11.9 11.3 11.51 0.36 2,184,983
Frontier Ceram 69.17 69.17 76.09 65.1 74.79 5.62 4,899
Ghani Glass Ltd 36.43 36.85 38.1 36.53 37.91 1.48 1,012,996
Ghani Value Glass 52.39 55.75 55.75 53.0 54.0 1.61 997
GhaniGlobalGlass 7.82 7.99 8.25 7.99 8.1 0.28 473,930
Karam Ceramics 146.90 145.0 161.59 140.05 146.9 144
Shabbir Tiles 11.10 11.34 11.88 11.34 11.69 0.59 14,294
Tariq Glass Ind 160.35 163.05 171.0 163.02 169.58 9.23 105,866

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins.XD 76.68 78.1 83.0 77.99 80.33 3.65 325,834
Adamjee Life Ass.XD 35.55 36.87 36.87 35.0 35.56 0.01 6,973
Asia Insurance 33.87 36.0 36.0 36.0 33.87 5
Ask.Gen.InsuranceXD 34.50 35.4 35.4 33.25 35.14 0.64 18,547
Askari Life Ass 13.92 15.31 15.31 14.85 15.31 1.39 2,096,650
Atlas Ins. Ltd 70.49 71.0 71.5 71.0 71.46 0.97 26,375
Century Ins.XD 51.87 53.0 53.0 51.8 52.19 0.32 51,595
Cres.Star Ins. 6.08 6.11 6.45 6.06 6.12 0.04 9,828,630
East West Insuranc 57.94 57.93 57.93 57.93 57.94 10
EFU GeneralXD 120.26 129.0 129.0 123.09 124.88 4.62 1,769
EFU Life AssuranceXD 142.33 143.0 144.0 141.11 142.78 0.45 13,696
Habib Ins. 10.22 10.25 10.4 10.0 10.32 0.1 208,930
IGI HoldingsXD 237.45 238.0 240.0 232.0 235.51 -1.94 108,231
IGI Life Ins 19.97 20.01 21.0 19.91 21.0 1.03 36,462
Jubile Life Ins 172.00 174.99 174.99 173.5 174.92 2.92 4,882
Jubilee Gen.Ins 70.74 73.0 74.9 71.54 72.39 1.65 68,900
Pak Gen.Ins. 19.33 19.59 21.26 19.59 21.26 1.93 69,861
Pak Qatar FamilyXD 18.08 18.4 18.4 17.01 18.02 -0.06 629,226
Pak Qatar GeneralXD 13.07 13.1 13.39 13.05 13.12 0.05 185,418
Pak ReinsuranceXD 15.77 15.8 16.3 15.5 15.57 -0.2 2,867,739
PICIC Ins.Ltd. 5.98 5.99 6.4 5.99 6.32 0.34 1,318,077
Premier Ins. 8.97 8.95 9.35 8.7 8.97 104,774
Reliance Ins. 12.90 13.2 13.99 12.6 13.2 0.3 11,351
Shaheen Ins. 7.23 8.0 8.0 7.22 7.41 0.18 54,976
TPL Insurance 25.46 26.0 26.05 25.8 25.81 0.35 9,437
TPL Life Insurance 22.64 20.61 23.5 20.61 23.5 0.86 5,434
United Insurance 12.31 12.44 12.63 12.15 12.51 0.2 29,077
Universal Ins. 19.29 19.29 21.22 19.29 20.11 0.82 23,653

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 27.82 28.04 29.7 28.04 28.87 1.05 401,836
AKD Securites 33.00 33.75 34.9 32.52 34.29 1.29 334,753
Apna Microfin. 32.65 34.2 35.92 29.39 33.93 1.28 30,145
Arif Habib Ltd. 105.07 106.49 108.0 103.51 106.62 1.55 61,261
ARM Green Indus. 50.00 46.35 53.66 46.35 50.0 40
Dawood Equities 17.24 17.49 18.45 16.55 18.04 0.8 211,324
Dawood Law 509.90 518.99 530.0 518.0 522.22 12.32 13,648
Engro Holdings 274.73 277.5 284.9 277.5 284.32 9.59 4,203,959
Escorts Bank 12.44 12.51 13.68 12.51 13.68 1.24 448,599
F. Nat.Equities 1.39 1.44 1.46 1.41 1.44 0.05 25,577,917
F.Credit & Inv 38.83 36.05 39.99 34.95 35.4 -3.43 165,292
First Cap.Equit 5.50 5.5 5.95 5.31 5.65 0.15 119,418
First Dawood Prop 4.26 4.21 4.67 4.21 4.56 0.3 1,528,733
Imperial Limite 23.40 24.37 24.37 22.8 23.53 0.13 2,053
Intermarket Sec. 16.59 16.27 17.65 16.27 17.51 0.92 147,171
Invest Bank 4.05 4.16 4.21 4.07 4.13 0.08 364,202
Ist.Capital Sec 4.74 4.89 5.0 4.76 4.94 0.2 1,335,750
Jah.Sidd. Co. 18.20 18.49 18.5 18.11 18.24 0.04 23,325
JS Global Cap. 156.93 156.93 170.0 143.1 168.56 11.63 345
JS Investments 40.98 37.16 41.0 37.01 40.98 27,117
LSE Capital Ltd. 5.35 5.55 5.59 5.35 5.48 0.13 1,098,857
LSE Fin. Services 13.76 14.1 15.14 14.05 14.98 1.22 35,484
LSE Ventures Ltd 8.81 9.0 9.4 8.95 9.19 0.38 1,726,770
MCB Inv MGT 174.02 174.52 179.8 169.0 173.36 -0.66 7,160
Next Capital 11.70 11.98 12.25 11.52 11.72 0.02 15,491
OLP Financial 50.06 50.89 50.89 49.5 50.0 -0.06 74,438
Pak Stock Exchange 36.57 37.7 39.45 36.67 39.04 2.47 1,670,155
Pervez Ahmed Co 2.35 2.5 2.63 2.4 2.51 0.16 1,372,277
PIA Holding Co.(B) 16,705.00 16902.0 17100.0 16902.0 17001.0 296.0 3
PIA Holding Company 20.98 21.5 21.95 21.24 21.63 0.65 4,556,916
Sec. Inv. Bank 7.21 7.5 7.5 7.48 7.49 0.28 760
Trust Brokerage 1.79 1.89 1.89 1.82 1.84 0.05 5,361,558

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 12.33 12.55 13.48 12.55 13.22 0.89 11,808
Suhail Jute 80.27 81.0 86.9 73.16 80.27 321

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 20.49 18.62 20.98 18.62 20.51 0.02 5,158
Pak Gulf Leasing 13.23 13.23 13.9 13.2 13.28 0.05 12,897

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 969.32 970.0 980.0 960.0 966.94 -2.38 702
Leather Up Ltd. 33.22 32.0 33.3 31.51 32.31 -0.91 9,426
Pak Leather 42.36 42.99 44.75 41.75 41.9 -0.46 43,308
Service GlobalXD 105.11 106.5 115.62 105.3 115.62 10.51 6,260,414
Service Ind.LtdXD 1,687.45 1725.0 1749.24 1700.0 1742.96 55.51 10,368

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 157.03 158.0 159.0 154.0 154.38 -2.65 1,417
AL-Khair Gadoon 56.53 56.0 58.0 52.1 57.85 1.32 632
Arpak Int. 84.72 80.01 90.0 80.01 85.78 1.06 18,379
Diamond Ind.XD 70.26 76.94 76.94 71.0 70.26 424
ECOPACK Ltd 43.88 44.0 46.49 44.0 46.09 2.21 150,595
Gammon Pak 21.38 22.0 22.0 20.5 20.87 -0.51 25,493
GOC (Pak) Ltd. 84.86 90.0 90.0 89.95 84.86 67
Mandviwala 58.93 64.5 64.82 62.83 64.82 5.89 361,894
Olympia Mills 30.04 27.56 32.9 27.55 30.04 250
Pak Services 858.45 875.2 875.2 832.01 851.12 -7.33 307
Pakistan Alumin 102.94 103.79 110.66 102.01 108.32 5.38 67,452
Shifa Int.Hospital 478.92 485.0 499.99 480.0 492.53 13.61 14,767
Siddiqsons Tin 6.90 6.9 7.26 6.9 7.15 0.25 316,831
Tri-Pack Films 121.76 123.22 128.99 120.0 122.0 0.24 68,131
UDL Int.Ltd. 18.91 19.3 19.98 18.75 19.13 0.22 995,028
United Brands 23.63 24.44 24.45 23.06 23.8 0.17 2,080
United Distributor 113.71 115.99 116.25 111.0 115.57 1.86 17,310

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 7.67 8.19 8.64 7.78 8.02 0.35 2,997,432
AL-Noor Mod 5.44 6.05 6.05 5.67 5.96 0.52 10,574
B.F.Modaraba 23.60 23.69 25.96 23.69 25.88 2.28 305,935
Elite Cap.Mod 16.25 17.0 17.24 16.18 16.25 229
Equity Modaraba 8.00 8.19 8.8 8.05 8.58 0.58 107,024
F.Treet Manuf 13.68 14.96 15.05 14.88 15.05 1.37 72,375
Habib Modaraba 30.19 30.12 33.16 30.12 32.37 2.18 228,467
I.B.L.Modarab 11.55 12.5 12.5 11.8 12.11 0.56 255,956
Imrooz Modaraba 200.00 204.0 204.0 204.0 200.0 3
OLP Modaraba 23.87 23.1 23.78 23.0 23.01 -0.86 3,510
Orient Rental 9.51 9.55 9.55 9.2 9.39 -0.12 218,153
Paramount Mod 11.86 12.87 12.87 12.87 11.86 24
Popular Islamic 21.00 21.99 21.99 21.5 21.51 0.51 1,027
Punjab Mod 7.54 7.8 7.85 7.39 7.57 0.03 119,163
Sindh Modaraba 21.22 21.8 22.2 21.36 22.1 0.88 11,619
Tri-Star 1st Mod. 21.66 23.0 23.3 21.0 21.4 -0.26 20,905
Trust Modaraba 15.33 15.6 16.86 14.8 16.86 1.53 957,237
Unicap Modaraba 5.22 5.22 5.6 5.22 5.43 0.21 117,283
Wasl Mobility Mod 4.89 5.1 5.15 4.9 5.06 0.17 1,087,432

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 637.03 644.74 655.0 640.0 650.55 13.52 862,795
Oil & Gas Dev 311.42 319.98 333.88 318.0 328.39 16.97 18,183,260
Pak Oilfields 662.29 667.97 674.0 661.5 663.6 1.31 541,367
Pak Petroleum 215.97 222.0 237.38 222.0 232.72 16.75 17,196,634

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 595.29 594.99 606.0 594.99 601.33 6.04 88,624
Burshane LPG 41.13 44.98 45.24 37.02 38.02 -3.11 589,796
Hascol Petrol 21.55 22.16 23.71 22.07 22.69 1.14 103,469,786
HI-Tech Lub. 43.20 44.91 45.98 44.0 44.9 1.7 528,190
Oilboy Energy 9.51 9.71 10.3 9.53 9.97 0.46 2,754,298
P.S.O. 356.06 362.0 374.5 362.0 372.15 16.09 5,157,414
Sui North Gas 97.37 99.15 103.4 98.4 102.15 4.78 7,668,989
Sui South Gas 27.65 28.65 29.05 28.2 28.48 0.83 29,561,475
Wafi Energy PakXD 197.74 201.0 203.9 199.0 202.07 4.33 150,939

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 29.13 29.5 31.48 29.5 30.55 1.42 2,471,759
Cherat Packaging 74.00 74.85 78.49 74.8 78.28 4.28 47,113
Int. Packaging 28.74 28.8 29.75 28.8 29.75 1.01 221,459
MACPAC Films 35.53 38.48 39.08 37.7 39.08 3.55 3,361,332
Merit Packaging 10.94 11.49 12.03 10.75 11.07 0.13 2,423,270
Packages Ltd.XD 708.31 705.0 743.0 704.5 733.89 25.58 18,755
Pak Paper Prod 132.64 133.0 134.0 130.0 132.71 0.07 5,523
Roshan Packages 15.15 15.35 15.53 15.1 15.23 0.08 360,703
Security Paper 145.30 146.99 148.99 145.3 148.2 2.9 14,811
SPEL Limited 40.22 40.94 44.24 40.94 44.24 4.02 909,039

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab.XD 896.93 913.0 913.0 890.88 909.07 12.14 14,567
AGP Limited 186.53 188.25 190.0 187.0 188.03 1.5 1,037,458
BF Biosciences 139.24 140.05 144.8 140.05 143.85 4.61 116,674
Citi Pharma Ltd 74.52 75.02 80.41 75.02 79.98 5.46 5,239,762
Ferozsons (Lab) 375.61 376.49 382.99 376.0 382.23 6.62 29,495
GlaxoSmithKlineXD 351.74 355.02 374.0 355.02 366.72 14.98 405,337
Haleon PakistanXD 737.49 750.0 779.0 740.0 772.46 34.97 52,015
Highnoon (Lab)XD 925.00 940.0 975.0 926.26 961.92 36.92 71,433
Hoechst Pak Ltd 3,990.00 4000.0 4039.86 3908.51 4000.0 10.0 164
IBL HealthCare 45.34 46.1 47.5 46.0 46.88 1.54 369,914
Liven Pharma 36.36 37.47 38.79 36.55 37.7 1.34 111,638
Macter Int. Ltd 272.03 278.0 282.0 271.02 280.08 8.05 12,716
Otsuka Pak 295.00 298.0 303.95 295.0 301.19 6.19 14,043
The Searle Company 86.27 87.6 91.5 87.1 90.49 4.22 5,559,009

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 8.65 8.93 9.0 8.61 8.87 0.22 507,365
Engro Powergen 23.18 23.48 23.49 23.18 23.36 0.18 435,397
Hub Power Co.XD 214.43 216.92 221.99 216.0 220.57 6.14 6,402,549
K-Electric Ltd. 7.65 7.81 8.05 7.81 7.99 0.34 80,513,955
Kohinoor Energy 15.73 15.84 16.23 15.65 16.04 0.31 307,670
Kohinoor Power 27.49 28.5 29.7 26.99 28.01 0.52 49,005
Kot Addu Power 26.99 27.05 27.5 27.0 27.28 0.29 1,092,077
Lalpir Power 18.50 18.9 20.0 18.9 19.91 1.41 188,504
Nishat ChunPower 66.52 68.5 71.4 68.2 70.61 4.09 18,172,534
Nishat Power 74.02 75.6 79.49 75.42 78.48 4.46 8,201,834
Pakgen Power 44.50 46.9 46.9 42.26 43.15 -1.35 22,394
S.G.Power 54.08 59.49 59.49 59.49 59.49 5.41 197,671
Saif Power Ltd 9.33 9.5 9.6 9.33 9.48 0.15 354,970
Sitara Energy 26.71 27.78 27.78 26.7 26.72 0.01 20,652
Tri-Star Power 9.15 9.41 9.59 9.3 9.42 0.27 15,841

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 41.78 43.15 43.15 41.0 41.65 -0.13 2,409
Hussain Industries 33.50 34.0 36.0 32.26 32.28 -1.22 2,597
Javedan Corp(PR) 63.65 68.89 68.89 57.51 67.45 3.8 495
Javedan Corp. 127.27 129.44 134.5 129.44 133.35 6.08 1,071,849
Pace (Pak) Ltd. 10.88 11.25 11.7 11.21 11.47 0.59 9,631,714
TPL Properties 7.71 8.0 8.25 7.79 8.15 0.44 11,740,631

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 35.97 35.97 36.39 35.9 36.21 0.24 461,113
Globe Residency 19.88 20.0 20.0 19.73 19.82 -0.06 297,801
Image Reit 8.06 8.19 8.2 8.05 8.11 0.05 311,261
Signature Residency 16.69 16.5 16.8 16.5 16.56 -0.13 35,988
TPL REIT Fund I 7.90 7.85 8.08 7.85 8.0 0.1 374,948

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 900.28 913.9 928.0 896.1 904.89 4.61 1,259,074
Cnergyico PK 8.19 8.35 8.58 8.21 8.44 0.25 51,315,756
National Refinery 369.50 380.0 382.5 374.02 376.51 7.01 1,976,398
Pak Refinery 35.81 36.3 37.11 36.15 36.43 0.62 12,456,708

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 7.99 8.01 8.9 8.01 8.51 0.52 137,733
Adam Sugar 80.06 77.02 81.0 77.02 79.51 -0.55 16,571
Al-Abbas Sugar 902.14 907.99 907.99 899.6 903.06 0.92 292
AL-Noor Sugar 124.00 123.0 131.0 118.18 125.49 1.49 649
Ansari Sugar 13.03 13.84 14.0 12.75 13.34 0.31 78,115
Baba Farid 239.21 230.01 255.0 225.01 238.76 -0.45 260
Chashma Sugar 73.57 74.52 79.47 74.0 77.58 4.01 8,633
Dewan Sugar 6.07 6.45 6.79 6.45 6.58 0.51 382,374
Faran Sugar Mills 44.01 45.6 48.24 45.0 46.76 2.75 137,149
Habib Rice Prod 17.87 17.99 17.99 17.68 17.75 -0.12 41,159
Habib Sugar 71.00 72.75 72.75 70.31 72.1 1.1 8,831
Haseeb Waqas Sugar 19.94 20.38 20.39 19.9 19.9 -0.04 10,004
J.D.W.SugarXD 860.03 860.17 890.0 860.17 889.14 29.11 1,970
Jauharabad Sug 92.33 91.0 101.56 91.0 101.56 9.23 1,395,181
Khairpur Sugar 725.68 776.0 798.25 739.0 798.25 72.57 22,055
Mehran Sugar 63.80 65.0 66.69 64.16 66.04 2.24 24,458
Mirpurkhas Sugar 30.00 30.98 31.85 30.0 30.55 0.55 47,477
Noon Sugar 89.92 87.26 94.99 87.12 93.1 3.18 9,792
Premier Suger 545.96 510.0 544.0 506.6 511.45 -34.51 1,217
Sakrand Sugar 29.05 29.43 31.85 29.22 31.76 2.71 1,211,325
Sanghar Sugar 125.46 122.1 128.86 120.11 122.09 -3.37 1,619
Shahmurad Sugar 393.00 375.11 390.0 365.0 383.48 -9.52 708
Shahtaj Sugar 154.26 159.5 169.69 142.02 160.52 6.26 827
Shakarganj Limited 127.16 135.0 139.8 117.1 125.47 -1.69 8,310
Sindh Abadgar 280.00 301.0 301.0 301.0 280.0 1
Tandlianwala Sugar 329.53 358.0 360.0 300.11 321.25 -8.28 636
Tariq Corp (PR) 12.73 13.48 14.0 12.52 13.11 0.38 71,747
Tariq Corp Ltd. 23.96 24.14 24.14 23.5 23.88 -0.08 11,897
Thal Ind.Corp. 882.58 889.98 899.98 860.02 875.43 -7.15 574

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 86.30 87.09 89.89 86.52 88.47 2.17 28,646
Ibrahim Fibres 216.44 217.0 233.0 194.8 221.86 5.42 1,202
Image Pakistan 23.33 23.5 24.04 23.2 23.94 0.61 774,080
National Silk 132.55 134.99 135.0 123.01 135.0 2.45 406
Pak Synthetics 74.38 70.0 74.0 68.23 73.16 -1.22 413
Rupali Polyester 25.50 26.98 26.98 24.14 25.04 -0.46 4,325

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 132.00 134.99 140.5 134.99 139.54 7.54 1,158,456
Avanceon Ltd 33.01 33.49 34.48 32.51 34.09 1.08 2,341,327
Hum Network 11.11 11.11 11.69 11.0 11.48 0.37 13,149,386
Itanz TechnologiesXD 29.44 29.6 31.0 29.15 30.88 1.44 436,369
Media Times Ltd 5.73 5.83 6.08 5.81 5.9 0.17 2,378,962
Netsol Tech. 124.72 126.0 137.19 125.0 136.05 11.33 7,875,659
Octopus Digital 30.99 31.22 32.5 31.2 31.95 0.96 566,396
P.T.C.L. 50.04 51.51 54.75 51.1 53.67 3.63 10,393,509
Pak Datacom 112.62 113.0 117.8 110.0 116.41 3.79 4,315
Quantum Data 31.64 32.24 33.99 31.55 32.44 0.8 440,902
Supernet Technologie 53.48 53.8 56.0 53.8 54.91 1.43 1,455,465
Symmetry Group Ltd 10.11 10.32 10.99 10.26 10.62 0.51 2,798,384
Systems LimitedXD 147.75 149.0 155.0 149.0 154.16 6.41 2,296,801
Telecard Limited 8.02 8.15 8.39 8.1 8.31 0.29 11,665,849
TPL Corp Ltd 10.12 10.2 11.01 10.2 10.71 0.59 12,319,155
TPL Trakker Ltd 13.48 13.5 14.83 13.5 14.83 1.35 5,801,976
TRG Pak Ltd 51.97 52.51 54.68 52.51 54.33 2.36 3,287,555
WorldCall Telecom 1.29 1.3 1.38 1.29 1.36 0.07 51,306,059
Zarea Limited 46.19 47.01 49.19 46.5 48.67 2.48 2,743,318
Zuma Resources Ltd. 70.95 72.25 73.73 68.21 71.2 0.25 845,697

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 81.10 80.01 84.99 73.37 81.1 147
AN Textile Mill 28.45 26.4 30.0 26.4 29.99 1.54 957
Artistic Denim 82.17 84.89 90.39 82.3 84.21 2.04 3,357,096
Aruj Industries 12.41 12.99 13.5 12.2 12.52 0.11 165,201
Azgard Nine 9.93 10.15 10.93 9.9 10.37 0.44 8,578,475
Azgard(Non-Voti)(PR) 7.93 0 0 0 7.93 1,500
Bhanero Tex. 812.36 820.0 870.0 820.0 869.45 57.09 129
Blessed Tex. 1,197.00 1210.01 1296.2 1210.01 1241.03 44.03 23
Chenab Limited 7.86 8.4 8.4 7.87 8.21 0.35 396,901
Chenab Ltd.(PR) 2.88 2.9 3.04 2.85 2.97 0.09 73,689
Crescent Tex. 85.73 88.0 92.0 78.0 80.39 -5.34 1,706,450
Faisal Spinning 359.19 383.0 383.0 340.05 340.49 -18.7 469
Fateh Sports 88.85 88.8 91.9 84.0 84.09 -4.76 1,548
Fazal Cloth 250.01 264.99 270.0 245.26 251.25 1.24 1,441
Feroze 1888 50.53 50.53 52.0 50.23 51.92 1.39 27,876
Ghazi Fabrics 28.71 28.7 31.58 28.5 28.68 -0.03 109,938
Gul Ahmed 22.01 22.75 24.21 22.16 23.21 1.2 2,669,249
Hafiz Limited 395.88 368.0 404.0 361.11 401.25 5.37 75
Hala Enterprise 21.25 22.85 23.38 22.11 23.38 2.13 72,454
Int.Knitwear 82.55 82.75 82.75 80.5 82.5 -0.05 4,391
Interloop Ltd. 81.38 81.9 86.0 81.8 85.35 3.97 1,707,758
Jubilee Spinning 68.57 66.0 69.99 61.71 61.71 -6.86 26,707
Khyber Textile 1,614.68 1535.0 1600.0 1535.0 1599.72 -14.96 52
Kohinoor Ind. 46.07 46.02 48.04 45.5 46.93 0.86 756,485
Kohinoor Mills 8.30 8.42 8.98 8.42 8.73 0.43 1,351,517
Kohinoor Textile 45.82 47.02 48.5 45.6 47.58 1.76 722,352
Masood Textile 75.57 73.5 76.0 71.01 72.12 -3.45 91,630
Mehmood Tex. 249.98 250.0 263.99 242.45 250.0 0.02 920
Nishat (Chun.) 38.00 38.74 40.8 38.74 39.99 1.99 1,577,307
Nishat Mills Ltd 137.58 140.0 151.34 140.0 151.34 13.76 4,090,373
Paramount Sp 5.10 4.59 5.46 4.59 5.2 0.1 6,370
Quetta Textile 15.74 15.2 16.2 15.2 15.37 -0.37 4,453
Redco Textile 26.00 26.6 26.89 26.0 26.59 0.59 5,594
Reliance Weaving 174.03 160.6 179.95 160.6 179.58 5.55 257
Sapphire Fiber 983.76 989.0 999.98 960.0 988.0 4.24 782
Sapphire Tex. 1,299.00 1299.95 1305.95 1287.25 1299.0 10
Shams Textile 30.57 33.55 33.63 32.29 33.63 3.06 29,074
Stylers Int.Ltd.XD 45.74 49.49 49.49 44.76 46.42 0.68 26,113
Suraj Cotton Mills 131.36 131.0 131.0 129.0 129.0 -2.36 6,026
Towellers Limited 118.06 120.0 122.5 116.04 122.0 3.94 9,484
ZahidJee Tex. 53.81 54.0 58.5 54.0 56.31 2.5 28,268

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 48.07 48.0 52.8 48.0 51.3 3.23 9,735
Amtex Limited 4.30 4.4 5.2 4.4 4.8 0.5 14,445,228
Arctic Textile 27.20 27.6 27.95 27.2 27.6 0.4 35,095
Asim Textile 20.22 20.94 20.94 19.55 20.12 -0.1 50,370
Colony Tex.Mills Ltd 6.70 6.97 7.4 6.6 6.85 0.15 1,763,214
Crescent Cotton 41.45 44.5 45.5 42.0 42.36 0.91 7,761
Crescent Fibres 59.99 54.23 59.99 54.11 59.99 263
D.M. Corporation Ltd 191.21 208.79 210.33 201.05 210.04 18.83 1,218
D.S. Ind. Ltd. 7.96 8.25 8.96 8.16 8.96 1.0 1,462,007
Dewan Farooque Sp. 17.00 17.5 17.89 15.3 15.37 -1.63 15,833,860
Dewan Textile 8.60 9.0 9.6 8.92 9.25 0.65 88,768
Din Textile 62.25 60.01 66.48 60.01 65.04 2.79 9,336
Elahi Cotton 170.00 171.51 183.0 159.0 179.3 9.3 487
Gadoon Textile 256.27 262.0 267.0 254.0 259.04 2.77 5,022
Gulistan Sp. 6.33 6.02 6.5 6.02 6.33 177
Gulshan Sp. 3.90 4.0 4.17 3.81 4.0 0.1 9,449
Hira Textile 4.19 4.34 5.19 4.21 5.19 1.0 7,801,546
Ideal Spinning 28.16 28.26 30.88 26.6 30.16 2.0 4,613
Idrees Textile 28.93 29.98 29.98 27.01 28.66 -0.27 113,395
Indus Dyeing 125.98 125.98 138.58 125.49 137.11 11.13 62,581
J.A.Textile 23.99 25.98 26.39 25.75 26.39 2.4 58,548
J.K.Spinning 170.01 171.0 171.0 171.0 171.0 0.99 251
Janana D Mal 118.42 118.42 124.94 117.61 122.07 3.65 102,578
Khalid Siraj 9.02 9.7 9.7 9.49 9.65 0.63 1,471
Kohat Textile 53.45 54.0 55.9 52.85 55.07 1.62 128,687
Kohinoor Spining 5.47 5.56 5.86 5.56 5.8 0.33 7,507,564
Maqbool Textile 20.77 22.79 22.85 20.8 21.76 0.99 156,405
Nagina Cotton 70.00 66.0 70.0 63.3 69.07 -0.93 988
Nazir Cotton Mills 13.21 13.4 13.5 13.1 13.5 0.29 4,710
Premium Tex. 420.13 430.0 438.0 430.0 437.0 16.87 331
Ruby Textile 12.77 14.0 14.05 12.4 14.05 1.28 88,114
Saif Textile 27.46 28.98 30.21 26.62 30.21 2.75 226,641
Sally Textile 12.08 12.05 12.6 12.05 12.6 0.52 1,387
Sana Ind. 35.00 35.0 35.0 33.11 35.0 10,327
Saritow Spinning 24.98 26.11 26.11 25.99 24.98 12
Service Ind Tex 33.42 36.76 36.76 36.75 36.76 3.34 42,762
Shadab Textile 41.50 41.89 42.5 40.02 40.99 -0.51 48,814
Shadman Cotton 47.63 49.0 52.39 49.0 50.44 2.81 1,508
Shahzad Tex. 48.24 48.26 50.0 45.0 49.0 0.76 8,547
Sunrays Textile 92.69 93.0 98.99 89.02 94.14 1.45 6,736
Tata Textile 115.55 120.5 127.11 117.0 127.11 11.56 381,935

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 54.58 52.8 53.49 49.12 49.12 -5.46 47,659
ICC Industries 11.80 11.8 12.33 11.8 12.23 0.43 4,271
Prosperity Weaving 59.40 61.74 62.48 57.0 60.55 1.15 34,220
Shahtaj Textile 119.00 129.0 129.0 111.0 122.34 3.34 252
Yousuf Weaving 6.31 6.5 6.69 6.42 6.5 0.19 7,725,198
Zephyr Textile 20.01 20.85 21.75 19.3 20.51 0.5 2,581,303

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 319.89 310.01 326.0 310.01 316.97 -2.92 30,199
Pak Tobacco 1,423.40 1433.9 1475.0 1433.9 1461.82 38.42 3,285

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.28 6.25 6.48 6.25 6.39 0.11 122,325
Cordoba Logist 12.88 12.8 12.8 12.36 12.74 -0.14 21,146
P.N.S.C 529.27 535.0 555.0 531.08 548.38 19.11 159,403
Pak Int.Bulk 15.64 16.01 17.07 16.01 16.92 1.28 46,142,366
Pak.Int.Container 41.29 41.0 42.3 38.1 39.85 -1.44 1,629,766
Secure Logistics -Tr 14.15 14.37 14.97 14.37 14.82 0.67 1,150,037

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 136.80 140.99 146.0 137.0 142.95 6.15 1,706
S.S.Oil 419.92 434.92 434.94 419.92 429.98 10.06 31,242

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 63.51 65.9 65.9 62.0 65.05 1.54 1,352

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AIRLINK-CMAY 133.38 138.0 138.0 138.0 138.0 4.62 500

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 11.50 11.0 11.0 11.0 11.0 -0.5 6,000

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 24.48 23.0 23.0 23.0 24.48 10