Market Summary

Market

2020-04-04 22:59:01

Status: Suspended

Volume: 251,874,893

Value : 9,262,631,616

Trades: 86,763

Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index PSX-KMI All Shares Index UBL PSX Pakistan Enterprise Index NIT Pakistan Gateway Index
Advance 209 Current 31621.79Current 22515.59Current 14014.75Current 49722.53Current 15005.00Current 9869.34Current 7352.33
Decline 91 High 31817.10High 22657.98High 14104.66High 49832.81High 15089.85High 9945.42High 7391.31
Unchange 14 Low 30782.67Low 21989.20Low 13546.88Low 47812.39Low 14509.34Low 9668.80Low 7109.25
Total 314 839.12 526.39 467.87 1910.14 495.66 200.54 243.08

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. 245.67 250.00 260 250 256.13 10.46 3,500
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 4.09 4.25 4.48 4.1 4.35 .26 504,500
Ghandhara Industries Ltd. 74.66 77.10 79.85 75.99 76.84 2.18 348,000
Ghandhara Nissan Ltd. 45.98 48.00 49.4 47.99 48.60 2.62 97,000
Ghani Automobile Industries Ltd. 4.10 4.24 4.4 4.15 4.27 .17 216,000
Honda Atlas Cars (Pak) Ltd. 148.08 151.80 152.79 149 149.96 1.88 126,600
Indus Motor Company Ltd. 789.59 799.99 800 774.5 779.92 -9.67 8,020
Millat Tractors Limited. 569.57 580.00 588 571 574.44 4.87 33,550
Pak Suzuki Motors Co Ltd. 148.93 151.83 154.6 150 152.22 3.29 128,900
Sazgar Engineering Works Ltd. 110.90 111.50 114.95 108.12 113.10 2.2 123,400
Sazgar Engineering Works Ltd.(R) 52.36 48.44 48.44 48.44 48.44 -3.92 92,800

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 159.90 152.00 153 152 153 -6.9 1,000
Atlas Battery Ltd. 117.20 117.30 121.9 116 118.81 1.61 7,000
Exide Pakistan Ltd. 173.90 185.89 185.9 178.1 180.37 6.47 1,700
General Tyre & Rubber Co. 38.03 38.99 40.7 38.5 38.99 .96 276,000
Loads Limited. 11.52 11.84 11.99 11.5 11.77 .25 191,000

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Elektron Ltd. 19.80 20.51 21.28 20.2 21.18 1.38 2,580,000
Pakistan Cables Ltd. 92.97 99.50 99.94 95 95.28 2.31 6,100
Siemens (Pak) Eng. Co. Ltd.(XD) 504.00 520.00 525 500 507.75 3.75 850
WAVES Singer Pakistan Ltd. 17.06 17.30 17.79 16.99 17.37 .31 174,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 99.11 105.50 106.54 101 106.54 7.43 93,000
Bestway Cement Limited. 101.53 105.00 108.5 105 107.45 5.92 12,500
Cherat Cement Co. Ltd. 62.41 67.09 67.09 67.09 67.09 4.68 629,500
D. G. Khan Cement Co. Ltd. 63.13 67.86 67.86 67 67.82 4.69 3,051,000
Dewan Cement Limited. 6.86 7.35 7.8 7.35 7.52 .66 4,882,500
Fauji Cement Co Ltd. 15.91 16.65 17 16.41 16.72 .81 9,699,000
Fecto Cement Ltd. 19.02 19.70 20.44 19.7 20.44 1.42 11,000
Flying Cement Company Ltd. 10.09 10.70 11.09 10.21 10.66 .57 275,500
Gharibwal Cement Ltd. 14.54 14.98 15.34 14.6 14.84 .3 431,000
Javedan Corporation Ltd. 24.85 24.00 24.01 23.5 23.50 -1.35 10,500
Kohat Cement Co. Ltd. 100.29 107.81 107.81 107.81 107.81 7.52 1,152,500
Lucky Cement Limited. 391.76 400.00 415 400 410.73 18.97 3,535,350
Maple Leaf Cement Factory Ltd. 22.65 24.00 24.34 23.59 24.01 1.36 26,275,500
Pioneer Cement Ltd. 30.33 32.49 32.6 32.49 32.60 2.27 1,275,000
Power cement Limited 6.22 6.55 6.9 6.46 6.55 .33 9,970,500
Safe Mix Concrete Ltd. 5.40 5.49 5.6 5.01 5.05 -.35 39,500
Thatta Cement Company Ltd. 8.80 9.10 9.48 8.8 9.12 .32 378,500

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 2.84 3.10 3.1 2.86 2.96 .12 730,000
Archroma Pakistan Limited. 510.00 520.00 520 509 510 0 2,500
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 21.51 20.00 23 20 22.09 .58 11,000
Berger Paints Pakistan Ltd. 71.50 72.00 73.95 72 73.24 1.74 2,000
Bifo Industries Ltd.(XB) 129.72 128.00 135 128 130.96 1.24 5,200
Buxly Paints Ltd. 29.00 29.50 29.5 28.6 29 0 3,000
Colgate Palmolive (Pak) Ltd. 2,017.14 2049.00 2049 1950.01 1999.99 -17.15 100
Data Agro Limited 11.80 12.45 12.45 10.8 11.45 -.35 125,500
Descon Oxychem Ltd. 19.26 20.35 20.7 20.35 20.70 1.44 177,500
DYNEA Pak. 83.00 79.00 79 77.5 77.50 -5.5 1,000
Engro Polymer & Chemicals Ltd. 26.65 27.44 27.9 26.75 27.45 .8 1,354,000
Ghani Global Holdings Limited. 9.32 9.31 9.75 9.25 9.34 .02 1,018,000
ICI Pakistan Limited. 552.01 579.00 593.41 578 591.63 39.62 21,700
Ittehad Chemical Ltd. 19.79 20.38 21.17 20.38 21 1.21 33,500
Lotte Chemical Pakistan Ltd. 10.56 10.67 10.88 10.31 10.53 -.03 3,536,500
Nimir Industrial Chemical Ltd. 51.00 49.50 49.5 49.5 49.50 -1.5 500
Nimir Resins Limited. 5.38 5.44 5.55 5.22 5.33 -.05 614,000
Pakistan Oxygen Limited. 150.79 155.31 162.09 154.99 161.46 10.67 8,100
Pakistan PVC [ DEFAULTER SEGMENT ] 2.10 1.82 1.82 1.82 1.82 -.28 500
Sitara Chemicals. 252.84 264.00 264 264 264 11.16 100
Sitara Peroxide Limited 14.18 14.25 14.9 14.16 14.63 .45 555,000
Wah Noble Chemicals Ltd. 144.00 144.00 144 143 143.80 -.2 600

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 7.81 8.00 8 8 8 .19 500
HBL Investment Fund 2.93 2.80 2.99 2.8 2.88 -.05 86,000

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd.(XD) 82.18 85.00 85.9 82.7 82.79 .61 58,500
Askari Bank Limited.(XD) 14.25 14.30 14.5 14.1 14.43 .18 151,500
Bank Al-Habib Ltd.(XD) 55.66 56.06 58.74 56 57.83 2.17 512,322
Bank Alfalah Ltd.(XD) 33.75 34.02 36.28 34.02 35.78 2.03 1,412,780
Bank Of Punjab.(XD) 7.94 8.07 8.4 8.07 8.25 .31 13,853,500
Bankislami Pakistan Ltd. 9.20 9.20 9.47 9.2 9.42 .22 576,500
Faysal Bank Limited. 14.52 15.20 15.5 14.74 15.47 .95 153,500
Habib Bank Limited.(XD) 106.92 108.00 111.5 106.5 108.90 1.98 2,307,559
Habib Metropolitn Bank Limited.(XD) 32.86 32.50 32.5 31.25 31.25 -1.61 1,500
JS Bank Limited. 4.69 5.00 5.68 4.56 5.39 .7 1,050,000
MCB Bank Limited. 158.09 160.10 163.5 152 153.87 -4.22 641,992
Meezan Bank Limited.(XD) 64.20 64.25 67.2 64.25 65.88 1.68 1,464,500
National Bank Of Pakistan. 30.43 30.65 31.98 30.05 30.81 .38 519,500
Samba Bank Limited. 6.75 7.50 7.75 7.5 7.73 .98 6,500
Silk Bank Limited. 0.69 0.70 .7 .68 0.70 .01 62,500
Soneri Bank Ltd.(XD) 8.69 8.69 8.97 8.68 8.95 .26 14,500
Standard Chartered Bank Pak Ltd.(XD) 21.42 22.90 22.9 21.89 21.89 .47 3,500
Summit Bank Limited. [ DEFAULTER SEGMENT ] 1.65 1.67 1.74 1.62 1.65 0 797,000
The Bank of Khyber.(XD) 13.50 13.70 13.7 13.7 13.70 .2 1,000
United Bank Ltd.(XD) 106.96 108.00 114 108 112.76 5.8 3,325,475

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 12.35 13.00 13 13 13 .65 500
Aisha Steel Mills Limited. 8.99 9.38 9.5 9 9.06 .07 798,000
Amreli Steels Limited. 29.62 31.84 31.84 30.7 31.82 2.2 1,354,500
Bolan Casting Ltd. 38.00 40.69 40.69 35.21 39.89 1.89 2,500
Crescent Steel & Allied Product. 49.42 50.02 50.51 48 49 -.42 18,500
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 3.30 3.48 3.69 3.44 3.51 .21 2,677,500
Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] 2.00 2.02 2.05 2.01 2.05 .05 7,500
International Industries Ltd. 83.74 90.02 90.02 86.32 87.49 3.75 388,800
International Steels Limited. 39.44 41.30 42.3 40.76 41.93 2.49 2,156,000
Ittefaq Iron Industries Limited. 6.56 6.81 7.19 6.8 7.02 .46 715,500
KSB Pumps Co Ltd. 126.60 126.60 128 122.1 123.76 -2.84 1,700
Metropolitan Steel Corporation 9.73 8.81 10.48 8.81 10.48 .75 2,500
Mughal Iron & Steels Ind Ltd. 35.44 37.80 38.09 37.5 38.09 2.65 500,000

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 29.52 29.60 31.5 29 29 -.52 20,000
Engro Corporation Limited.(XD) 278.62 280.00 283 275 277.28 -1.34 1,389,861
Engro Fertilizers Limited.(XD) 57.15 57.75 58.55 57 57.39 .24 4,631,321
Fatima Fertilizer Co Ltd. 22.80 22.99 24 22.99 23.51 .71 182,500
Fauji Fertilizer Bin Qasim Ltd. 14.13 14.40 14.7 14 14.29 .16 889,000
Fauji Fertilizer Co. Ltd. 93.50 93.77 94.52 92.5 92.96 -.54 1,731,808

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 9.79 10.00 10.28 9.85 10 .21 1,106,500
At-Tahur Ltd. 17.03 17.95 18.03 17.2 17.86 .83 77,000
Clover Pakistan Limited.(XB) 88.62 95.26 95.26 94.5 95.26 6.64 18,100
Fauji Foods Limited. 9.43 9.70 10.03 9.45 9.65 .22 4,758,000
Frieslandcampina Engro Pakistan Ltd. 58.08 61.50 62.43 60.1 61.58 3.5 70,500
Matco Foods Limited. 16.93 18.19 18.19 18 18.19 1.26 479,000
Mitchells Fruit Farms Ltd. 191.33 205.67 205.67 205 205.34 14.01 200
Murree Brewery Company Ltd. 600.00 629.90 629.9 580 588.33 -11.67 1,050
National Foods Ltd. 205.00 209.90 210 206 207.12 2.12 6,600
Quice Food Industries Ltd. 2.91 2.95 3.09 2.8 2.86 -.05 96,500
Rafhan Maize Products Ltd. 6,900.00 6700.00 6700 6700 6700 -200 20
Shezan International Ltd. 242.35 259.00 259 240.11 251 8.65 800
Treet Corporation Ltd. 13.66 14.00 14.4 13.75 14.03 .37 785,000

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Glass Ltd. 4.28 4.48 4.5 4.06 4.20 -.08 236,500
Frontier Ceramics Ltd. 8.95 8.50 8.5 8.5 8.50 -.45 1,500
Ghani Glass Ltd. 41.92 41.93 42.5 41.9 42.08 .16 25,500
Ghani Global Glass Limited. 9.30 9.30 9.4 8.8 8.93 -.37 322,500
Ghani Value Glass Limited. 38.90 38.90 38.9 38 38 -.9 32,000
Shabbir Tiles and Ceramics Limited. 7.17 7.35 7.7 7.2 7.27 .1 1,510,500
Tariq Glass.(XB) 55.19 56.00 57.49 54.8 55.62 .43 342,000

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 30.58 30.65 31.5 30.65 31.48 .9 171,000
Askari Gen Insurance Co. 21.11 21.35 22.2 21.3 22.20 1.09 6,000
Atlas Insurance Limited. 60.00 60.01 60.01 59.51 60 0 20,500
Cresent Star Insurance Ltd. 1.42 1.50 1.5 1.37 1.44 .02 61,500
E. F. U. Gen Insurance Ltd. 80.00 79.00 80 78 80 0 3,600
Habib Insurance Co Ltd. 8.50 8.50 8.5 8.49 8.50 0 6,500
IGI Holdings Limited. 152.19 157.00 163.6 157 160.50 8.31 35,300
IGI Life Insurance Ltd. 15.39 16.48 16.48 15.2 16.40 1.01 2,500
Pakistan Reinsurance Comp. 25.98 25.00 25 24.04 24.05 -1.93 16,500
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 0.66 0.70 .7 .7 0.70 .04 500
Shaheen Insurance Co Ltd. 3.24 2.90 3.24 2.85 2.85 -.39 4,000
TPL Insurance Ltd. 17.99 18.95 19.33 16.66 18.62 .63 51,000
United Insurance Company. 7.81 7.90 8.43 7.9 8.43 .62 17,500

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Limited. 29.42 30.74 31.49 29.9 30.76 1.34 89,500
BIPL Securities Ltd. 5.30 5.50 5.89 5.5 5.85 .55 5,500
Cyan Limited. 22.01 23.35 23.35 21.85 22 -.01 16,500
Dawood Equities Ltd. 2.89 2.56 2.79 2.56 2.73 -.16 2,000
Dawood Hercules Corporation Ltd. 110.99 109.50 112 108.75 109.45 -1.54 45,800
Escorts Investment Bank Ltd. 7.94 7.75 8.36 7.75 7.95 .01 7,500
First Capital Sec.Corp. Ltd. 0.73 0.72 .8 .72 0.75 .02 20,500
First Dawood Investment Bank Ltd. 1.29 1.30 1.35 1.21 1.25 -.04 306,500
First National Equities Limited. 9.52 10.00 10.25 9.24 9.69 .17 61,500
Invest Capital Investment Bank Ltd. 0.66 0.76 .76 .65 0.72 .06 1,898,500
Jahangir Siddiqui & Company Ltd. 8.65 8.89 9.65 8.5 9.43 .78 1,616,500
JS Global Capital Limited. 53.75 56.99 56.99 56.99 56.99 3.24 500
JS Investments Limited. 10.96 11.00 11.5 11 11.50 .54 2,500
MCB-Arif Habib Savings & Invest Ltd. 18.51 17.51 18 17.51 18 -.51 1,000
Next Capital Limited. 7.21 7.28 7.28 7.28 7.28 .07 500
Pakistan Stock Exchange Limited. 8.31 8.48 8.95 8.48 8.71 .4 785,500
Pervez Ahmed Consultancy Services Ltd. 0.70 0.82 .82 .63 0.68 -.02 221,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Orix Leasing Pakistan Ltd.(XD) 19.69 20.11 20.5 20 20.35 .66 37,500
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 0.56 0.55 .55 .55 0.55 -.01 500

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,463.70 1463.00 1470 1450 1469.62 5.92 2,360
Leather Up Ltd. 10.37 10.10 10.7 10 10.25 -.12 6,500
Service Industries. 680.00 685.00 715 685 702.20 22.2 2,650

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ECOPAK Limited. 9.49 10.00 10 9.51 9.70 .21 6,500
Gammon Pak. [ DEFAULTER SEGMENT ] 12.00 12.60 12.6 12.6 12.60 .6 500
MACPAC Films Limited. 9.40 9.03 9.39 9.01 9.39 -.01 5,000
Pace (Pakistan) Ltd. 1.58 1.77 1.98 1.63 1.66 .08 612,500
Pakistan Hotels Developers Ltd. 94.79 90.01 99 90.01 94.13 -.66 5,100
Shifa Int. Hospital Ltd. 202.98 203.00 205 201.11 201.11 -1.87 1,600
Siddiqsons Tin Plate Ltd. 7.94 8.29 8.29 7.7 7.91 -.03 1,195,500
Synthetic Products Enterprises Ltd. 32.94 33.70 35.39 32 34.92 1.98 238,500
TPL Properties Limited. 4.79 4.80 4.9 4.52 4.66 -.13 20,000
Tri-Pack Films Ltd. 78.00 79.99 79.99 79.99 79.99 1.99 500
United Brands Limited. 20.50 21.00 21 19.55 19.94 -.56 4,500

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R. Guardian Modaraba. 8.65 8.78 8.78 8.78 8.78 .13 500
First Elite Capital Mod. 2.75 2.60 2.6 2.6 2.60 -.15 500
First Equity Mod. 3.19 2.71 2.98 2.71 2.98 -.21 3,500
First Habib Mod. 9.38 9.10 9.1 9 9.05 -.33 12,000
First Pak Mod. 1.83 1.74 1.74 1.48 1.56 -.27 3,500
First Paramount Mod. 5.00 5.49 5.49 5.49 5.49 .49 3,000
First Prudential Mod. 0.95 0.91 1.24 .9 1 .05 8,500
First Punjab Mod. 2.10 2.24 2.24 2.17 2.17 .07 1,500
First UDL Mod. 6.99 7.99 7.99 7.99 7.99 1 500
Modarba Al-Mali. 3.00 3.25 3.4 3.25 3.30 .3 3,500
Orient rental Modaraba. 7.70 7.98 7.98 7.98 7.98 .28 500
Popular Islamic Madaraba 3.70 4.65 4.65 4.65 4.65 .95 1,000
Sindh Modaraba. 6.85 0.0 6.85 6.85 6.85 0 500

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,021.95 1069.00 1098.59 1050 1085.98 64.03 36,820
Oil & Gas Development Company Ltd. 82.02 88.17 88.17 86.67 88.17 6.15 5,803,915
Pakistan Oilfields Limited. 279.31 293.10 300.25 279.31 299.57 20.26 899,574
Pakistan Petroleum Limited. 78.14 81.90 84 81.3 83.78 5.64 11,355,792

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 258.70 265.01 278.1 265.01 278.10 19.4 24,600
Hascol Petroleum Ltd. 12.78 13.40 13.78 13.3 13.78 1 15,857,500
Hi-Tech Lubricants Limited. 26.98 28.40 28.9 27.25 27.74 .76 221,000
Pakistan State Oil Co Ltd. 129.34 135.00 139.04 134 138.40 9.06 2,294,440
Shell Pakistan Ltd. 124.34 132.60 133.49 128.75 131.49 7.15 143,700
Sui Northern Gas Pipe Line Ltd. 41.91 44.79 45.05 43.95 45.04 3.13 3,791,000
Sui Southern Gas Co Ltd. 13.09 13.49 13.83 13.3 13.56 .47 1,764,000

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Particle Board Ltd [ DEFAULTER SEGMENT ] 5.27 4.75 5.82 4.75 5.46 .19 11,500
Century Paper & Board Mills. 50.11 52.70 52.7 49.21 50 -.11 14,500
Cherat Packaging Limited. 92.73 97.49 99.68 93.1 95.19 2.46 63,700
Merit Packaging Ltd. 7.99 8.15 8.3 7.53 7.83 -.16 707,500
Packages Ltd. 238.78 243.00 248.99 240 244.74 5.96 190,500
Roshan Packages Limited. 15.15 15.50 16.2 15.42 15.54 .39 203,000
Security Papers Ltd. 126.98 124.30 126.97 121.05 124.32 -2.66 2,700

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 328.36 322.00 342 321 335.25 6.89 114,600
AGP Limited. 85.99 85.00 86 84.42 84.78 -1.21 38,500
Ferozsons Laboratories Ltd. 183.33 185.98 186.5 177.1 178.68 -4.65 153,300
Glaxo SmithKline Healthcare Pak Ltd. 203.35 207.00 207 202.01 204.49 1.14 26,300
Glaxo SmithKline Pakistan Ltd. 175.84 176.21 177.9 170 171.48 -4.36 118,400
Highnoon Laboratories Ltd. 487.03 486.00 490 480 484.79 -2.24 18,350
IBL HealthCare Limited. 52.16 56.07 56.07 56.07 56.07 3.91 3,000
Sanofi-Aventis Pakistan Ltd. 713.33 706.00 706 690 693.33 -20 500
The Searle Company Ltd. 174.73 176.00 180 172.2 174.81 .08 533,600
Wyeth Pakistan Limited.(XD) 794.93 800.00 800 746 750.50 -44.43 3,100

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd.(XD) 25.00 24.00 24.02 23.13 23.55 -1.45 71,500
Arshad Energy Limited. 4.98 5.85 5.85 4.55 4.85 -.13 1,500
Engro Powergen Qadirpur Ltd. 20.37 20.95 21.24 20.8 21.24 .87 9,500
Hub Power Company Limited. 71.06 72.00 76.38 72 76.38 5.32 3,532,134
K-Electric Limited. 2.99 3.00 3.09 2.93 2.99 0 12,385,500
Kohinoor Energy Ltd. 27.39 28.75 29 28.75 29 1.61 1,000
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 1.81 2.00 2 2 2 .19 7,000
Kot Addu Power Company. 21.48 21.91 22.6 21.9 22.07 .59 1,917,000
LALPIR Power Limited. 11.49 11.99 12.45 11.2 11.55 .06 88,000
Nishat Chunian Power Ltd. 13.77 14.30 14.3 13.6 13.79 .02 230,000
Nishat Power Limited. 21.98 22.25 22.26 22 22 .02 60,000
Pakgen Power Limited. 13.24 13.69 13.8 13 13.07 -.17 95,500
Saif Power Ltd. 18.20 19.00 19.29 18.21 18.93 .73 57,500
Tri -Star Power Ltd. 2.81 3.00 3.2 2.84 2.95 .14 9,500

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 72.51 75.00 77.94 72.51 77.70 5.19 549,500
BYCO Petroleum Pak Ltd. 5.68 5.88 6.1 5.81 6.02 .34 1,929,500
National Refinary Ltd. 96.23 100.00 102 98.1 101.31 5.08 204,000
Pakistan Refinery Ltd.(XR) 12.24 12.75 13.18 12.5 12.83 .59 1,055,500

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shaha Ghazi Suger Mills Ltd. 1.91 1.80 1.93 1.8 1.93 .02 2,000
Al-Abbas Sugar Mills Ltd. 200.00 200.00 205 197 201.33 1.33 2,200
Chashma Sugar Mills Ltd.(XD) 61.00 62.00 62 59 60.14 -.86 5,000
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 2.13 2.30 2.3 2 2.30 .17 50,000
Habib Sugar Mills Ltd. 28.00 28.00 28 28 28 0 3,000
Husein Sugar Mills Limited.(XD) 13.97 14.00 14.3 13.5 14.21 .24 99,500
Imperial Sugar Limited. [ DEFAULTER SEGMENT ] 14.74 15.74 15.84 15.74 15.84 1.1 27,000
Jauharabad Sugar Mills Ltd. 16.23 16.01 17 16 16.88 .65 18,500
Khairpur Sugar Mills Ltd. 34.25 36.81 36.81 36.81 36.81 2.56 500
Mehran Sugar Mills Ltd.(XD) 53.76 54.51 55 54.51 55 1.24 2,500
Mirpurkhas Sugar Mills Ltd. 54.77 55.00 55 55 55 .23 500
Sakrand Sugar Mills Ltd. 9.80 10.40 10.4 9.8 9.99 .19 60,000
Shahmurad Sugar Mills Ltd. 88.92 84.01 88 84.01 87.57 -1.35 1,500
Shakarganj Limited. 36.12 37.98 37.98 37.98 37.98 1.86 500

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Tri-Star Polyester Ltd. 5.73 5.88 5.94 5.46 5.58 -.15 611,500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 26.43 27.48 27.9 26.8 27 .57 2,830,000
Hum Network Limited. 2.35 2.39 2.4 2.29 2.31 -.04 471,500
Media Times Limited. 0.78 0.80 .81 .77 0.78 0 53,000
NetSol Technologies Ltd. 33.69 36.21 36.21 35.1 36.18 2.49 1,506,000
Pak Datacom Limited. 45.32 42.01 42.01 41.93 41.93 -3.39 6,000
Pakistan Telecommunication Co. 7.98 8.00 8.18 7.95 8 .02 557,000
Systems Limited. 128.28 131.05 133.9 120 122.03 -6.25 241,700
Telecard Ltd. 1.09 1.19 1.19 1.1 1.13 .04 118,500
TPL CORP Limited. 3.49 3.55 3.78 3.55 3.60 .11 137,000
TRG Pakistan Ltd. 14.69 15.20 15.49 14.85 15.11 .42 5,153,000
Worldcall Telecom Ltd. 0.75 0.75 .75 .7 0.74 -.01 7,410,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Azgard Nine Limited. 9.62 9.75 9.75 9.35 9.57 -.05 257,000
Crescent Textile Mills Ltd. 19.70 20.04 20.04 20.04 20.04 .34 500
Dawood Lawrencepur Ltd. 190.00 193.00 193 193 193 3 200
Feroze1888 Mills Ltd. 78.76 80.00 81.2 80 80.13 1.37 3,000
Ghazi Fabrics International Ltd. 2.92 3.19 3.19 2.92 3.19 .27 3,000
Gul Ahmed Textile Mills Ltd. 26.62 28.30 28.61 27.7 27.98 1.36 812,000
Interloop Limited. 41.40 43.00 44.43 41.4 42.80 1.4 246,500
Kohinoor Industries Ltd. 2.78 2.78 3.05 2.53 3.02 .24 70,500
Kohinoor Textile Mills Ltd.(XD) 29.56 30.50 31.77 30.25 31.77 2.21 36,000
Masood Textile Mills Ltd. 49.08 52.70 52.76 52.7 52.76 3.68 58,000
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 7.66 7.40 7.4 7.4 7.40 -.26 500
Nishat (Chunia) Ltd. 29.47 31.00 31.29 30 30.44 .97 260,500
Nishat Mills Ltd. 65.69 66.94 67.5 64.5 65.36 -.33 1,677,300
Quetta Textile Mills Ltd. 10.50 11.50 11.5 11.5 11.50 1 1,500
Redco Textile Ltd. 4.65 4.65 4.7 4.5 4.68 .03 8,500
Reliance Weaving Mills Ltd. 23.00 23.41 23.5 23 23 0 7,000
Sapphire Fibres Mills Ltd. 541.01 516.00 516 516 516 -25.01 50
Sapphire Textile Mills Ltd. 786.33 731.00 845.3 731 845.30 58.97 550
Towellers Ltd. 94.95 99.99 99.99 87.83 97.40 2.45 1,500
Zahidjee Textile Mills Ltd. 17.89 17.50 17.5 17.5 17.50 -.39 2,000

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.11 0.95 1.11 .9 0.99 -.12 15,000
Chakwal Spinning Mills Limited. 1.49 1.30 1.5 1.25 1.48 -.01 6,500
Colony Textile Mills Ltd. 2.80 2.89 2.89 2.55 2.60 -.2 31,000
D. S. Industries Ltd. 1.37 1.44 1.44 1.3 1.37 0 85,500
Dewan Farooque Spinning Mills Ltd. 1.34 1.25 1.33 1.25 1.33 -.01 9,000
Din Textile Mills Ltd. 36.00 36.00 36 36 36 0 500
Gadoon Textile Mills Ltd. 152.71 153.00 157 150.42 150.90 -1.81 3,400
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 1.64 1.78 1.97 1.55 1.64 0 98,500
Indus Dyeing & Manufacturing.(XD) 431.01 416.00 416 416 416 -15.01 100
Kohinoor Spinning Mills Ltd. 1.40 1.50 1.51 1.36 1.45 .05 153,000
Nagina Cotton Mills Ltd. 46.89 49.99 49.99 43.41 44.12 -2.77 13,000
Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] 1.54 1.75 1.75 1.6 1.60 .06 3,500
Ruby Textile Mills Ltd. 8.00 8.54 8.54 7 7 -1 39,000
Saif Textile Mills Ltd. 14.25 14.44 14.44 14.44 14.44 .19 500
Salfi Textile Mills Ltd. 115.00 112.00 123 112 113.83 -1.17 600
Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] 3.02 4.02 4.02 3.02 4 .98 86,500
Saritow Spinning Mills Ltd. 2.93 2.94 3.05 2.94 3.05 .12 16,000
Shadab Textile Mills Ltd. 18.50 19.88 19.88 19.88 19.88 1.38 4,000
Tata Textile Mills Ltd. 22.29 23.96 23.96 23.96 23.96 1.67 9,000

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Samin Textiles Ltd. 2.69 2.70 2.7 2.7 2.70 .01 13,000
Service Fabrics Ltd. 3.14 3.50 3.5 3.5 3.50 .36 500
Shahtaj Textile Ltd. 93.97 101.00 101 101 101 7.03 300
Yousuf Weaving Mills Limited. 2.81 2.99 2.99 2.65 2.68 -.13 292,500
Zephyr Textile Limited. 4.84 5.25 5.25 5.05 5.25 .41 8,500

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 164.30 165.00 167 165 165.51 1.21 1,100
Pakistan Tobacco Co Ltd. 1,602.50 1551.00 1598 1550.01 1598 -4.5 80
Philip Morris (Pakistan)Ltd. 1,795.00 1898.95 1898.95 1898.95 1898.95 103.95 20

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 4.10 4.14 4.29 4 4.08 -.02 1,403,000
Pakistan Int.Container Terminal.(XD) 162.13 169.00 169 165.5 165.98 3.85 700
Pakistan Intl. Bulk Terminal Ltd. 8.63 8.79 9.5 8.7 9.16 .53 9,941,500
Pakistan National Shipping Co. 56.56 57.01 59.99 57.01 59.87 3.31 7,500

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 147.63 140.01 140.01 140.01 140.01 -7.62 200
Unity Foods Limited. 10.45 10.70 11 10.34 10.51 .06 13,042,000

WOOLLEN

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen Mills Limited. 40.00 37.01 39.98 37.01 39 -1 2,500

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 10.41 10.45 10.79 10.4 10.60 .19 209,000

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
NIT Pakistan Gateway ETF. 9.42 10.12 10.12 9.8 10.12 .7 114,500
UBL Pakistan Enterprise ETF. 11.00 11.80 11.8 11 11.26 .26 12,000

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ASTL-APR 29.70 31.89 31.92 30.9 31.75 2.05 664,500
ATRL-APR 72.94 78.00 78.41 76 78.13 5.19 367,000
AVN-APR 26.51 27.50 28.1 26.51 27.20 .69 389,500
BAHL-APR 55.50 57.75 57.75 57.75 57.75 2.25 500
BAFL-APR 34.25 35.00 36 34.3 34.67 .42 37,000
BOP-APR 7.99 8.10 8.39 8.05 8.32 .33 1,697,500
CHCC-APR 62.41 66.45 67.09 66.45 67.09 4.68 235,000
DGKC-APR 63.30 67.20 68.04 67.1 68.04 4.74 2,316,000
DOL-APR 19.24 20.60 20.68 20.6 20.68 1.44 10,000
ENGRO-APR 280.96 281.95 284.48 276.01 279.12 -1.84 208,000
EFERT-APR 57.37 58.40 58.7 57.42 57.76 .39 95,500
EPCL-APR 26.64 26.90 27.7 26.85 27.41 .77 364,500
FCCL-APR 15.95 16.50 16.99 16.5 16.83 .88 2,529,000
FFBL-APR 14.25 14.60 14.7 14.2 14.45 .2 111,500
FFC-APR 93.87 93.26 95.45 93 93.27 -.6 12,500
FFL-APR 9.49 9.65 10 9.5 9.76 .27 1,177,000
FCEPL-APR 57.80 62.13 62.13 62.13 62.13 4.33 500
GTYR-APR 38.27 39.24 41.14 38.5 39.11 .84 127,000
GHNI-APR 75.41 80.95 81 75 77.34 1.93 65,500
GHNL-APR 46.83 48.00 49.5 48 48.61 1.78 26,000
GATM-APR 27.21 28.51 28.61 28.05 28.08 .87 32,500
HBL-APR 107.41 110.50 112 107.11 108.68 1.27 67,500
HASCOL-APR 12.80 13.70 13.8 13.41 13.80 1 4,542,500
HUBC-APR 71.45 73.00 76.8 72 76.59 5.14 130,500
INIL-APR 83.53 89.49 89.69 86.06 88.05 4.52 85,000
ISL-APR 39.48 41.50 42.44 40.91 42.22 2.74 1,083,500
KEL-APR 3.02 3.04 3.1 2.9 2.97 -.05 819,000
KOHC-APR 100.40 106.40 107.93 106.4 107.93 7.53 48,000
KAPCO-APR 21.77 23.19 23.19 22 22.29 .52 143,500
LOTCHEM-APR 10.62 10.85 10.9 10.41 10.58 -.04 527,000
LUCK-APR 392.91 403.98 416.5 402.1 412.16 19.25 1,502,000
MLCF-APR 22.65 23.99 24.34 23.72 24.10 1.45 6,804,000
MCB-APR 155.07 162.05 162.05 153.8 155.63 .56 8,000
MEBL-APR 64.71 66.00 67.86 65.65 66.53 1.82 13,500
MUGHAL-APR 35.00 37.60 37.62 36.76 37.53 2.53 19,500
NBP-APR 30.26 31.49 31.95 30.5 30.80 .54 26,500
NRL-APR 96.63 101.00 102.5 99 101.77 5.14 102,500
NETSOL-APR 33.84 36.37 36.37 35.4 36.37 2.53 282,500
NCL-APR 29.49 31.00 31 30.3 30.30 .81 48,000
NML-APR 66.07 66.99 68 65.07 65.98 -.09 216,500
OGDC-APR 81.00 87.07 87.07 85.7 87.07 6.07 2,154,000
PAEL-APR 19.82 20.29 21.3 19.8 21.08 1.26 1,541,500
PIBTL-APR 8.75 8.90 9.5 8.73 9.24 .49 2,715,500
POL-APR 281.74 293.95 302.25 293 300.21 18.47 180,500
PPL-APR 78.61 82.93 84.5 81.8 84.27 5.66 1,836,000
PSO-APR 130.36 137.99 140.13 134.12 139.27 8.91 716,500
PIOC-APR 30.55 32.84 32.84 32.75 32.84 2.29 521,000
SNGP-APR 42.26 44.50 45.42 44 45.41 3.15 322,000
SSGC-APR 13.18 13.40 13.85 13.35 13.64 .46 324,500
SEARL-APR 175.41 176.41 181 173.2 174.94 -.47 313,500
TRG-APR 14.82 15.10 15.6 14.98 15.18 .36 3,263,500
UBL-APR 107.73 110.00 113.5 109 112.28 4.55 18,500
UNITY-APR 10.59 10.84 11 10.45 10.62 .03 3,523,500