1. Home
  2. Market Summary

Market Summary

2026-09-27 08:43:01

Exchange

Status: Closed

Volume: 482,758,737

Value: 19,283,841,832

Trades: 291,831
Symbol

Advanced: 219

Declined: 217

Unchanged: 135

Total: 571

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 25.54 25.79 25.84 25.5 25.7 0.16 19,678
Int.Knitwear 97.57 100.0 100.0 96.05 97.57 42,488
Masood Textile 191.56 191.0 193.0 187.01 191.66 0.1 26,402
Stylers Int.Ltd. 50.85 51.1 51.1 49.0 50.91 0.06 6,035

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 341.05 343.99 345.0 341.0 344.9 3.85 9,713
Atlas Honda Ltd 1,569.53 1578.0 1579.0 1500.0 1571.65 2.12 788
Dewan Motors 16.13 16.13 16.24 15.81 16.0 -0.13 150,063
Ghandhara Automobile 545.92 545.99 549.79 538.01 540.6 -5.32 301,192
Ghandhara Ind. 1,089.13 1089.0 1100.0 1077.0 1081.58 -7.55 71,486
Hinopak Motor 319.17 319.0 322.0 316.78 319.73 0.56 2,845
Honda Atlas Cars 220.89 220.05 222.87 220.0 221.58 0.69 132,184
Indus Motor Co.XD 1,777.99 1778.0 1802.0 1765.0 1795.54 17.55 34,248
Millat Tractors 298.54 298.54 300.0 271.01 297.99 -0.55 124,694
Sazgar EngineeringXD 1,730.97 1731.51 1752.0 1713.0 1742.01 11.04 106,202

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 148.84 150.89 150.89 145.01 146.99 -1.85 6,825
Atlas Battery 163.24 165.94 165.95 163.0 163.75 0.51 2,583
Bal.WheelsXD 216.16 217.0 218.0 212.0 214.75 -1.41 6,892
Bela Automotive 68.13 65.0 71.5 63.1 66.24 -1.89 35,641
Dewan Auto Engg 20.72 21.15 21.89 20.5 20.75 0.03 5,754
Exide (PAK) 431.96 428.06 435.44 428.05 429.09 -2.87 1,875
Ghandhara Tyre 25.96 26.2 26.44 25.45 25.94 -0.02 45,675
Loads Limited 12.51 12.62 12.62 12.35 12.43 -0.08 596,667
Panther Tyres Ltd. 49.57 49.9 50.2 49.39 49.51 -0.06 45,137
Service Long MarchXD 22.95 22.95 23.06 22.81 22.95 709,165
Thal Limited 519.61 522.0 526.9 515.0 516.07 -3.54 12,779
Treet Battery Ltd. 8.83 8.91 8.91 8.7 8.75 -0.08 1,159,597

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 33.46 34.5 35.4 33.39 35.17 1.71 41,349
Fast Cables Ltd. 27.27 27.25 27.35 26.55 26.84 -0.43 2,111,226
Pak Elektron 36.21 36.1 36.35 35.75 35.99 -0.22 2,599,048
Pakistan Cables- 139.09 139.12 139.12 134.0 137.47 -1.62 10,533
Siemens Pak. 1,621.67 1601.02 1620.0 1600.0 1614.71 -6.96 48
Waves Corp Ltd. 9.12 9.12 9.27 8.92 9.05 -0.07 2,260,058
Waves Home App 8.25 8.3 8.35 8.0 8.12 -0.13 2,933,223

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 233.54 234.79 243.85 231.0 238.87 5.33 41,735
Bestway Cement 446.58 447.5 447.98 444.0 446.63 0.05 4,047
Cherat Cement 279.28 279.28 285.0 273.04 279.86 0.58 144,035
D.G.K.Cement 195.71 195.1 197.0 193.5 195.54 -0.17 1,689,127
Dadabhoy Cement 10.23 10.2 10.38 10.01 10.12 -0.11 112,228
Dandot Cement 16.82 17.08 18.5 16.9 18.5 1.68 566,610
Dewan Cement 9.69 9.78 9.9 9.59 9.8 0.11 1,561,463
Fauji CementXD 53.45 53.5 54.4 53.06 54.0 0.55 1,043,602
Fecto Cement 94.47 94.5 95.25 93.87 94.5 0.03 53,461
Flying Cement 35.62 35.51 36.02 35.0 35.94 0.32 5,887
Gharibwal Cement 49.61 49.65 50.0 48.51 49.68 0.07 62,521
Kohat Cement 89.99 90.03 91.49 88.19 90.27 0.28 287,766
Lucky CementXD 415.44 415.0 420.9 410.0 416.62 1.18 765,739
Maple Leaf 93.94 93.75 95.25 93.27 94.72 0.78 3,792,519
Pioneer Cement 246.05 246.1 249.79 243.0 245.85 -0.2 54,950
Power Cem (PR) 26.35 26.29 26.29 25.06 25.08 -1.27 560
Power Cement 22.24 22.25 22.5 21.82 22.3 0.06 935,465
Safe Mix Con.Ltd 39.43 39.6 40.69 39.43 39.93 0.5 1,507
Thatta Cement 75.93 75.5 76.74 74.71 75.48 -0.45 1,615,995

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma PakXD 397.69 398.0 398.0 390.3 391.57 -6.12 8,772
Bawany Air Prod 38.03 37.12 40.0 37.0 38.98 0.95 84,303
Berger Paints 115.59 116.97 122.4 114.0 118.3 2.71 422,555
Biafo Industries 111.37 113.01 113.5 111.0 111.75 0.38 30,545
Buxly Paints 502.62 455.15 510.0 452.36 464.21 -38.41 216,046
Data Agro 85.75 92.0 92.0 83.51 84.64 -1.11 2,234
Descon Oxychem 30.35 30.64 30.64 30.06 30.31 -0.04 14,258
Dynea Pakistan 327.00 329.0 329.0 324.0 324.91 -2.09 1,168
Engro Poly (PR) 13.28 13.99 14.2 13.05 14.02 0.74 257,016
Engro Polymer 33.36 33.38 33.7 32.65 32.99 -0.37 300,486
Ghani Chem(PRS) 131.99 119.0 129.5 119.0 131.99 25
Ghani Chemical 30.50 30.45 31.0 30.22 30.5 6,344,157
Ghani Chemworld 14.21 14.67 14.67 14.06 14.42 0.21 205,430
Ghani Glo Hol 20.52 20.7 20.7 20.2 20.27 -0.25 201,678
Ittehad Chemicals 129.99 130.0 130.9 128.3 130.0 0.01 2,840
Leiner Pak Gelat 70.00 72.89 73.0 63.0 69.33 -0.67 12,988
Lotte Chemical 25.08 25.08 26.1 24.65 25.51 0.43 6,116,338
Lucky Core Ind.XD 209.02 210.0 210.0 208.0 208.92 -0.1 18,555
Nimir Ind.Chem 262.35 265.0 288.59 260.0 263.95 1.6 90,465
Nimir Resins 36.15 36.02 37.45 35.26 35.9 -0.25 595,541
Pak Oxygen Ltd. 337.52 340.05 340.05 330.0 338.48 0.96 10,308
Pak.P.V.C. 22.00 22.95 22.95 19.8 19.8 -2.2 226,194
Sardar Chemical 81.67 80.99 85.21 74.0 79.05 -2.62 184,105
Sitara Chemical 733.82 739.89 750.0 730.0 739.89 6.07 249
Sitara Peroxide 43.20 42.0 44.1 41.01 42.6 -0.6 10,056
Wah-Noble 242.05 243.13 246.0 242.0 242.8 0.75 6,164

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 13.74 13.8 13.89 13.72 13.8 0.06 16,258
HBL Invest Fund 4.80 4.93 4.93 4.67 4.7 -0.1 127,937
Tri-Star Mutual 15.83 15.13 15.8 15.1 15.12 -0.71 991

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 170.01 170.98 170.98 169.02 170.2 0.19 48,441
Askari Bank 106.93 107.54 108.0 106.9 107.7 0.77 961,563
B.O.PunjabXD 30.56 30.51 30.69 30.23 30.35 -0.21 4,802,748
Bank Al-Falah 56.37 56.48 57.18 55.5 57.06 0.69 2,532,997
Bank AL-Habib 151.42 152.9 153.11 151.35 152.58 1.16 298,408
Bank Makramah 52.84 52.8 54.25 52.0 53.33 0.49 402,211
Bank Of Khyber 27.36 29.92 29.92 26.8 28.32 0.96 8,431
Bankislami PakXD 24.72 24.7 24.85 24.6 24.82 0.1 134,399
Faysal Bank 93.99 94.49 94.49 92.5 94.16 0.17 250,930
Habib Bank 304.12 304.15 309.22 304.15 307.54 3.42 965,624
Habib Metropolitan 98.00 98.98 98.98 97.59 98.46 0.46 429,125
JS Bank Ltd 12.03 12.5 13.09 12.15 12.8 0.77 559,442
MCB Bank Ltd 387.99 389.24 392.0 387.2 389.3 1.31 1,252,178
Meezan Bank Ltd 551.66 555.0 555.0 545.2 548.12 -3.54 418,869
National Bank 165.14 165.14 166.5 165.02 165.55 0.41 1,458,954
Samba Bank 12.88 13.2 13.2 12.68 12.74 -0.14 21,721
Soneri Bank Ltd 19.67 19.9 19.9 19.4 19.64 -0.03 169,833
St.Chart.Bank 59.74 62.0 62.0 59.7 59.78 0.04 2,945
United Bank 426.26 426.0 429.0 423.0 427.47 1.21 384,286

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 6.82 6.8 6.95 6.61 6.7 -0.12 3,538,392
Aisha Steel (PR) 81.20 78.74 78.74 73.12 75.0 -6.2 374
Aisha Steel (PR) 24.25 24.36 26.65 21.83 26.03 1.78 719
Aisha Steel Mill 16.36 16.4 16.49 16.06 16.18 -0.18 1,955,207
Amreli Steels 19.63 19.71 20.0 18.87 19.76 0.13 2,570,761
Beco Steel Ltd 4.41 4.4 4.45 4.35 4.41 3,271,230
Bolan Casting 72.62 73.0 73.98 72.01 72.85 0.23 8,773
Crescent Steel 92.19 92.21 92.96 91.21 92.5 0.31 58,084
Dadex Eternit 102.67 112.94 112.94 112.9 112.94 10.27 17,442
Dost Steels Ltd. 4.56 4.5 4.64 4.5 4.6 0.04 91,796
Int. Ind.Ltd. 169.60 168.5 171.0 166.51 169.42 -0.18 118,397
Inter.Steel Ltd 82.75 82.75 84.25 82.75 83.99 1.24 289,443
Ittefaq Iron Ind 8.55 8.59 8.59 8.22 8.3 -0.25 80,783
K.S.B.Pumps 210.42 212.38 214.78 210.1 213.04 2.62 4,150
Metro Steel 21.99 21.12 22.05 21.0 21.79 -0.2 9,108
Mughal Iron 69.77 69.79 71.0 69.2 70.3 0.53 538,402
Mughal Iron(C) 62.00 63.5 63.5 63.5 62.0 1
Pak Engineering 643.60 648.0 648.0 620.02 631.65 -11.95 55

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 16.60 15.61 16.65 15.61 16.65 0.05 3,500
HBL Total Treasury 106.25 106.15 106.25 106.15 106.15 -0.1 10,000
JS Global Banking 38.85 38.76 38.94 38.6 38.94 0.09 14,000
JS Momentum 10.77 10.72 11.02 10.58 10.73 -0.04 173,500
Mahaana Islamic 16.14 16.2 16.27 16.07 16.15 0.01 266,000
Meezan Pakistan 17.37 17.45 17.6 17.3 17.41 0.04 422,000
NBP Pakistan G ETF 26.68 26.66 27.3 26.31 27.3 0.62 13,500
NIT Pakistan 33.29 32.8 33.2 32.79 33.2 -0.09 21,500
UBLPakistanETF 28.46 28.41 28.52 28.34 28.36 -0.1 170,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 46.41 46.95 46.95 44.35 44.76 -1.65 107,734
Arif Habib Corp 15.49 15.5 15.75 15.4 15.59 0.1 421,417
Engro Fertert 194.11 194.0 196.4 192.0 195.27 1.16 706,971
Fatima Fert 144.31 144.31 145.55 141.3 145.04 0.73 440,567
Fauji Fert 541.62 541.6 543.98 538.1 540.26 -1.36 450,075

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agro Processors 30.82 31.0 31.0 30.51 30.75 -0.07 74,049
Al-Shaheer Corp 8.76 8.97 8.97 8.5 8.52 -0.24 390,614
At-Tahur Ltd. 32.09 32.12 32.28 31.5 31.63 -0.46 1,042,420
Barkat Frisian Agro 31.07 31.08 31.99 30.81 31.61 0.54 127,418
Big Bird Foods Ltd. 41.40 40.5 41.0 39.25 39.79 -1.61 383,919
Bunnys Limited 5.78 5.94 5.94 5.68 5.75 -0.03 437,234
Clover Pakistan 6.57 6.78 6.94 6.53 6.77 0.2 2,777,686
Colgate PalmXD 1,134.98 1140.0 1140.0 1125.0 1128.01 -6.97 2,818
Fauji Foods Ltd 15.00 15.0 15.19 14.8 15.09 0.09 2,007,659
Frieslandcampina 136.11 135.0 138.95 135.0 137.94 1.83 363,165
Ghani Dairies Ltd. 17.84 17.9 17.91 17.64 17.78 -0.06 175,430
Ismail Ind. 1,824.11 1823.0 1823.0 1823.0 1824.11 2
Matco Foods Ltd 43.40 44.2 45.5 43.25 44.75 1.35 907,028
MithchellsFruit 162.90 160.01 164.99 160.01 162.9 64
Murree Brewery 939.55 925.0 943.98 925.0 938.14 -1.41 13,393
National Foods 345.35 349.95 349.95 343.0 345.18 -0.17 61,485
Nestle Pakistan 7,359.42 7359.42 7417.9 7321.26 7367.22 7.8 801
Quice Food 32.60 32.65 32.65 31.3 31.67 -0.93 175,255
Rafhan Maize 9,000.00 8999.99 8999.99 8820.0 8842.86 -157.14 20
Shezan Inter. 289.52 275.2 290.99 275.2 287.63 -1.89 3,103
The Organic Meat 33.47 33.47 33.75 33.0 33.24 -0.23 842,905
Treet Corp 22.78 22.75 22.9 22.53 22.8 0.02 1,099,663
Unilever Foods 24,860.01 25098.0 25098.0 24865.25 24982.0 121.99 13
Unity Foods Ltd 8.10 8.14 8.15 8.01 8.06 -0.04 3,359,804
Wahdat Poultry Farm 14.86 14.89 15.51 14.8 15.0 0.14 676,734
ZIL Limited 318.33 315.02 319.99 301.0 317.48 -0.85 158

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-OCTB 99.54 99.5 101.4 98.5 99.81 0.27 4,601,500
AICL-SEPB 99.00 98.0 99.7 95.05 98.8 -0.2 4,502,000
AGHA-OCT 6.86 6.62 6.85 6.61 6.75 -0.11 1,814,000
AGHA-SEP 6.81 6.65 6.73 6.6 6.69 -0.12 1,917,000
AGP-OCTB 160.38 162.0 162.0 157.5 157.5 -2.88 2,500
AGP-SEPB 156.90 159.93 159.94 156.75 157.0 0.1 21,500
AIRLINK-OCT 127.60 127.5 127.5 125.98 126.51 -1.09 386,500
AIRLINK-SEP 126.61 125.63 127.45 123.51 125.29 -1.32 516,500
ASL-OCT 16.56 16.69 16.7 16.17 16.27 -0.29 1,843,000
ASL-SEP 16.44 16.4 16.42 15.91 16.09 -0.35 2,267,500
AKBL-OCT 108.34 108.5 109.07 107.83 108.55 0.21 1,980,000
AKBL-SEPB 107.07 107.26 108.02 106.5 108.02 0.95 1,876,500
PREMA-OCT 32.41 32.5 32.5 31.7 31.91 -0.5 999,000
PREMA-SEP 32.04 31.97 32.18 31.1 31.52 -0.52 1,652,500
ATRL-OCT 1,131.76 1130.01 1151.0 1125.05 1143.33 11.57 105,000
ATRL-OCTB 1,131.78 1131.0 1145.0 1120.0 1141.23 9.45 181,500
ATRL-SEP 1,136.29 1130.02 1150.52 1112.0 1138.96 2.67 250,000
BOP-OCTB 30.93 30.9 30.99 30.52 30.65 -0.28 14,453,500
BOP-SEPB 30.61 30.54 30.55 30.0 30.33 -0.28 15,085,000
BAFL-OCT 56.65 56.38 57.72 56.35 57.67 1.02 1,531,500
BAFL-SEPB 56.49 56.0 57.39 56.0 57.13 0.64 71,000
BAHL-SEPB 151.75 142.5 152.0 142.5 152.0 0.25 2,000
BML-OCT 54.00 53.0 55.0 51.1 53.96 -0.04 676,500
BML-SEP 53.24 50.25 54.2 50.25 53.4 0.16 430,500
BIPL-OCTB 24.60 25.0 25.0 25.0 25.0 0.4 68,500
BIPL-SEPB 24.80 24.7 24.8 24.7 24.75 -0.05 80,000
BECO-OCT 4.45 4.44 4.46 4.35 4.45 1,841,000
BECO-SEP 4.41 4.41 4.45 4.3 4.4 -0.01 1,755,500
BNL-OCT 5.86 5.86 5.86 5.75 5.82 -0.04 30,000
BNL-SEP 5.80 5.8 5.83 5.66 5.76 -0.04 57,500
CHCC-OCT 279.40 270.0 276.5 270.0 276.5 -2.9 2,500
CHCC-OCTB 279.52 277.0 278.0 277.0 277.01 -2.51 6,500
CHCC-SEP 274.81 275.91 284.55 272.23 280.45 5.64 15,000
CPHL-OCT 75.05 75.0 75.5 73.5 73.91 -1.14 748,000
CPHL-SEP 74.13 74.2 78.0 73.11 73.27 -0.86 747,000
CNERGY-NOV 13.85 13.52 13.52 13.32 13.4 -0.45 600,000
CNERGY-OCT 13.77 13.41 13.44 12.91 13.31 -0.46 74,701,000
CNERGY-SEP 13.56 13.29 13.39 12.8 13.17 -0.39 46,739,500
CSIL-OCT 5.66 5.55 5.58 5.45 5.5 -0.16 1,395,000
CSIL-SEP 5.57 5.5 5.5 5.36 5.42 -0.15 2,236,500
DGKC-OCT 197.01 197.08 198.2 194.75 196.58 -0.43 2,490,500
DGKC-SEP 195.89 196.25 197.0 193.49 194.95 -0.94 2,281,000
DCL-OCT 9.79 9.99 10.01 9.65 9.94 0.15 4,294,000
DCL-SEP 9.70 9.73 9.92 9.51 9.82 0.12 2,697,500
EFERT-OCT 194.00 194.5 197.8 194.5 197.39 3.39 8,000
EFERT-SEPB 194.00 193.25 196.54 192.01 196.54 2.54 3,000
ENGROH-OCT 267.00 267.6 267.8 266.0 266.93 -0.07 548,000
ENGROH-SEP 265.00 265.0 265.5 263.2 264.13 -0.87 559,500
EPCL-OCT 33.46 33.5 33.5 33.0 33.32 -0.14 143,500
EPCL-SEP 33.13 33.25 33.25 32.5 32.99 -0.14 150,500
FCL-OCT 27.50 26.51 27.08 26.51 26.66 -0.84 43,500
FCL-OCTB 26.32 26.25 26.31 25.7 25.84 -0.48 2,324,500
FCL-SEP 27.29 27.28 27.3 26.61 26.79 -0.5 2,446,000
FATIMA-OCT 146.57 145.0 146.5 145.0 146.5 -0.07 5,000
FATIMA-SEP 147.00 140.42 144.0 140.42 144.0 -3.0 1,500
FCCL-OCTB 53.80 54.7 54.88 52.0 54.59 0.79 714,000
FCCL-SEPB 53.46 53.29 54.39 51.06 53.59 0.13 763,500
FFC-OCT 548.72 548.26 548.53 544.0 545.37 -3.35 199,000
FFC-SEPB 542.91 542.86 542.86 538.0 540.68 -2.23 215,500
FFL-OCT 15.18 15.05 15.35 14.52 15.28 0.1 2,547,500
FFL-SEP 15.02 15.1 15.44 14.0 15.1 0.08 1,564,500
FABL-OCTB 95.42 95.03 95.28 94.9 95.1 -0.32 16,000
FABL-SEPB 93.95 93.8 94.5 93.8 94.0 0.05 23,000
FDPL-OCT 4.73 4.62 4.65 4.62 4.65 -0.08 71,000
FDPL-SEP 4.70 4.62 4.62 4.6 4.6 -0.1 79,500
GAL-OCT 546.00 549.0 550.0 538.0 540.44 -5.56 132,500
GAL-OCTB 540.90 545.0 545.0 532.03 536.63 -4.27 321,000
GAL-SEP 545.99 546.8 549.34 535.01 539.89 -6.1 321,000
GHNI-OCT 1,091.00 1080.15 1097.0 1080.0 1081.33 -9.67 12,500
GHNI-OCTB 1,092.16 1090.0 1097.0 1078.51 1081.93 -10.23 40,000
GHNI-SEP 1,091.04 1100.0 1100.0 1076.5 1080.66 -10.38 79,500
GCIL-OCT 30.89 30.9 31.6 30.51 30.84 -0.05 2,857,000
GCIL-SEP 30.61 30.38 30.9 30.03 30.47 -0.14 2,673,500
GGL-OCT 20.76 20.75 20.78 20.42 20.46 -0.3 910,500
GGL-SEP 20.55 20.55 20.56 20.03 20.26 -0.29 966,000
GLAXO-OCTB 321.50 317.0 318.5 317.0 318.5 -3.0 4,000
GLAXO-SEPB 314.53 315.0 315.95 315.0 315.95 1.42 3,000
GATM-OCT 22.56 22.33 22.66 22.31 22.45 -0.11 213,000
GATM-SEP 22.26 22.1 22.59 22.0 22.29 0.03 270,500
HBL-OCTB 308.02 309.81 310.7 307.99 309.12 1.1 182,500
HBL-SEPB 304.43 306.8 310.0 304.5 306.82 2.39 268,500
HUBC-OCT 202.69 204.0 204.0 201.0 201.34 -1.35 82,500
HUBC-OCTB 200.33 201.5 201.9 198.8 199.63 -0.7 494,000
HUBC-SEP 202.53 203.65 203.65 200.65 201.58 -0.95 648,500
HUMNL-OCT 10.24 10.25 10.49 10.2 10.4 0.16 1,478,000
HUMNL-SEP 10.13 10.17 10.4 10.01 10.27 0.14 2,077,000
IMAGE-OCT 25.72 26.0 26.0 25.75 25.76 0.04 43,000
IMAGE-SEP 25.84 25.7 25.7 25.43 25.5 -0.34 44,500
ILP-OCT 100.50 100.0 100.0 98.0 99.77 -0.73 9,000
ILP-OCTB 100.11 97.0 99.0 97.0 99.0 -1.11 3,500
ILP-SEP 98.90 99.0 99.3 96.26 96.26 -2.64 11,000
JVDC-OCT 145.80 143.0 146.5 143.0 146.0 0.2 77,000
JVDC-OCTB 143.00 143.0 143.0 141.5 142.5 -0.5 29,500
JVDC-SEP 145.20 144.0 146.3 144.0 145.58 0.38 112,500
KEL-OCT 6.12 6.09 6.17 6.0 6.09 -0.03 30,370,000
KEL-SEP 6.04 6.1 6.14 5.94 6.07 0.03 29,840,500
KOHC-OCT 92.44 91.0 91.5 90.7 91.0 -1.44 880,500
KOHC-SEP 90.75 90.0 91.0 89.5 90.0 -0.75 754,000
KOSM-OCT 5.19 5.44 5.44 5.05 5.08 -0.11 7,037,000
KOSM-SEP 5.14 5.14 5.14 5.0 5.02 -0.12 7,835,500
KAPCO-OCT 26.70 26.73 26.85 26.53 26.85 0.15 44,000
KAPCO-SEP 26.50 26.36 26.7 26.25 26.59 0.09 140,000
LOADS-OCT 12.70 12.54 12.6 11.7 12.54 -0.16 72,500
LOADS-SEP 12.53 12.53 12.53 11.54 12.42 -0.11 123,500
LOTCHEM-OCT 25.51 25.21 26.38 24.93 25.69 0.18 3,593,000
LOTCHEM-SEPB 25.15 23.5 26.1 23.5 25.42 0.27 3,512,500
LUCK-OCTB 419.47 422.76 425.0 414.0 422.58 3.11 191,500
LUCK-SEPB 415.46 415.0 419.0 406.61 413.63 -1.83 173,500
MLCF-OCT 94.90 95.19 96.1 94.1 95.25 0.35 4,052,500
MLCF-SEP 94.06 93.13 95.8 93.08 94.24 0.18 3,731,500
MARI-OCTB 644.63 646.57 646.82 643.0 645.4 0.77 150,500
MARI-SEPB 640.50 640.49 640.99 636.5 638.7 -1.8 218,500
MCB-OCTB 394.07 392.5 392.5 391.0 391.0 -3.07 6,500
MCB-SEPB 391.65 395.99 395.99 388.47 388.47 -3.18 80,000
MDTL-OCT 8.74 8.45 8.89 8.33 8.43 -0.31 4,922,000
MDTL-SEP 8.66 8.5 8.8 8.21 8.28 -0.38 2,844,000
MEBL-OCTB 554.00 548.5 552.0 546.99 546.99 -7.01 6,500
MEBL-SEPB 550.00 550.0 560.0 535.05 545.0 -5.0 23,000
MTL-OCT 303.00 299.0 304.85 298.8 301.7 -1.3 15,000
MTL-SEP 299.00 297.0 298.0 296.99 298.0 -1.0 21,500
MUGHAL-OCT 70.23 77.0 77.0 69.01 70.73 0.5 136,000
MUGHAL-SEP 69.74 69.9 70.98 65.56 70.82 1.08 176,000
NBP-OCT 166.75 168.98 170.2 166.05 167.2 0.45 3,132,000
NBP-SEP 165.03 165.63 166.01 162.5 165.37 0.34 3,255,000
NRL-OCT 554.40 548.0 558.88 543.11 555.7 1.3 1,189,500
NRL-SEP 549.08 541.0 555.0 538.0 549.33 0.25 1,044,000
NCPL-OCT 57.98 58.0 58.75 57.05 58.35 0.37 4,149,500
NCPL-SEP 57.43 57.03 58.08 55.53 57.67 0.24 4,184,500
NML-OCT 134.61 134.0 136.9 132.1 135.44 0.83 718,000
NML-SEP 133.45 133.69 134.6 131.3 134.01 0.56 617,000
NPL-OCT 63.26 63.99 65.2 63.15 64.57 1.31 1,812,500
NPL-SEP 62.85 63.0 67.85 62.22 63.81 0.96 1,560,500
OGDC-OCT 316.18 320.0 320.0 314.01 315.55 -0.63 123,000
OGDC-OCTB 314.41 315.49 316.25 313.0 314.31 -0.1 1,735,000
OGDC-SEP 316.21 316.0 318.48 314.01 315.94 -0.27 2,028,000
PSO-OCT 354.53 355.5 359.85 350.1 356.85 2.32 3,345,500
PSO-SEP 351.30 350.52 357.3 347.5 353.83 2.53 2,194,500
PTC-OCT 63.00 63.0 63.1 60.99 61.74 -1.26 1,810,500
PTC-SEP 62.37 62.6 62.6 60.36 61.0 -1.37 2,258,500
PACE-OCT 10.63 10.6 10.65 10.26 10.33 -0.3 13,789,000
PACE-SEP 10.51 10.5 10.58 10.05 10.21 -0.3 13,971,000
PAEL-OCT 36.61 36.36 36.96 36.1 36.31 -0.3 6,704,500
PAEL-SEP 36.22 36.22 36.35 35.6 35.93 -0.29 7,016,500
PIBTL-OCT 15.47 15.41 15.55 15.15 15.29 -0.18 6,211,000
PIBTL-SEP 15.34 15.23 15.4 14.75 15.13 -0.21 7,889,500
POL-OCT 745.00 738.01 738.01 738.01 738.01 -6.99 500
POL-OCTB 685.98 715.0 715.0 693.0 693.0 7.02 1,000
POL-SEP 749.00 745.0 755.0 745.0 751.2 2.2 1,500
PPL-OCT 233.07 233.5 235.0 231.56 233.2 0.13 1,861,500
PPL-SEP 231.61 231.0 233.6 229.59 231.57 -0.04 1,408,500
PRL-OCT 93.17 92.19 94.89 90.25 93.88 0.71 19,160,000
PRL-SEP 91.86 90.61 93.75 89.5 93.19 1.33 8,392,500
PIAHCLA-OCT 23.68 23.7 24.1 22.0 22.99 -0.69 3,859,500
PIAHCLA-SEP 23.54 23.29 23.85 21.5 22.73 -0.81 3,190,000
PIOC-OCT 247.29 246.59 246.83 245.5 246.46 -0.83 226,500
PIOC-SEP 245.06 245.0 245.49 242.48 243.85 -1.21 271,000
POWER-OCT 22.50 22.25 22.68 21.81 22.4 -0.1 1,653,000
POWER-SEP 22.29 21.76 22.41 21.76 22.15 -0.14 1,708,000
SAZEW-OCTB 1,750.79 1750.0 1768.0 1732.0 1760.0 9.21 79,000
SAZEW-SEPB 1,733.00 1732.0 1750.0 1710.02 1742.5 9.5 106,500
SLGL-OCT 14.31 14.42 14.45 14.25 14.3 -0.01 391,000
SLGL-SEP 14.23 14.3 14.31 13.62 14.18 -0.05 561,500
SNBL-SEP 19.62 19.5 20.85 19.37 19.77 0.15 456,000
SNBL-OCT 19.91 19.7 20.9 19.65 19.92 0.01 412,000
SNGP-SEP 91.07 91.0 93.47 90.6 93.11 2.04 1,105,500
SNGP-OCT 91.96 92.0 94.38 91.61 94.1 2.14 982,000
SSGC-SEP 23.95 23.79 25.26 23.61 24.29 0.34 9,855,000
SSGC-OCT 24.18 24.22 24.65 24.02 24.51 0.33 9,214,500
SYS-SEP 120.00 120.0 120.0 116.98 119.18 -0.82 321,500
SYS-OCT 121.11 121.0 121.2 119.64 120.49 -0.62 285,000
TELE-SEP 7.76 7.79 7.8 7.6 7.69 -0.07 1,634,000
TELE-OCT 7.83 7.88 7.9 7.71 7.79 -0.04 1,298,000
THCCL-SEP 75.98 75.03 76.76 74.03 75.29 -0.69 7,390,000
THCCL-OCT 76.72 76.13 77.5 75.5 76.17 -0.55 6,556,500
TOMCL-SEP 33.33 33.25 33.69 32.26 33.07 -0.26 1,075,500
TOMCL-OCT 33.77 33.87 33.96 33.3 33.52 -0.25 1,309,500
SEARL-OCT 84.16 84.4 86.0 82.56 82.89 -1.27 3,748,000
SEARL-SEP 83.51 83.6 85.26 81.02 82.36 -1.15 2,173,000
TPL-SEP 22.19 22.2 22.2 21.02 21.65 -0.54 10,483,500
TPL-OCT 22.39 22.42 22.43 21.6 21.8 -0.59 10,068,000
TPLP-SEP 12.50 12.47 12.47 12.13 12.25 -0.25 18,540,500
TPLP-OCT 12.62 12.5 12.58 12.3 12.39 -0.23 17,929,500
TPLRF1-SEP 9.21 9.31 9.4 9.2 9.22 0.01 1,905,500
TPLRF1-OCT 9.32 9.4 9.45 9.36 9.36 0.04 2,155,500
TREET-SEP 22.81 22.7 22.93 22.6 22.82 0.01 1,940,500
TREET-OCT 23.02 23.01 23.32 22.8 23.08 0.06 2,784,000
TRG-SEP 51.76 51.6 53.15 51.0 52.47 0.71 12,029,000
TRG-OCT 52.26 52.4 54.7 51.97 52.97 0.71 13,907,000
UBL-SEPB 427.53 429.0 429.0 423.0 425.46 -2.07 420,000
UBL-OCT 430.92 430.01 433.85 428.0 430.47 -0.45 367,000
UNITY-SEP 8.13 8.09 8.15 7.79 8.05 -0.08 7,295,500
UNITY-OCT 8.20 8.19 8.5 8.05 8.15 -0.05 6,558,000
WAVES-SEP 9.16 9.06 9.3 8.9 9.05 -0.11 3,004,500
WAVES-OCT 9.24 9.23 9.31 9.0 9.15 -0.09 4,223,000
WAVESAPP-SEPB 8.24 8.29 8.29 7.99 8.15 -0.09 1,880,500
WAVESAPP-OCTB 8.30 8.33 8.5 8.15 8.22 -0.08 3,191,000
WTL-SEPB 1.01 1.01 1.48 1.0 1.02 0.01 30,269,500
WTL-OCT 1.02 1.03 1.05 1.0 1.04 0.02 29,798,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 9.46 9.41 9.69 9.4 9.5 0.04 56,823
Frontier Ceram 86.95 86.95 86.95 80.01 86.95 28
Ghani Glass Ltd 39.81 40.2 40.2 39.8 39.94 0.13 212,936
Ghani Value Glass 54.21 54.21 54.96 53.0 53.0 -1.21 4,367
GhaniGlobalGlass 7.53 7.6 7.78 7.51 7.75 0.22 117,348
Shabbir Tiles 9.01 9.2 9.2 8.83 8.97 -0.04 102,322
Tariq Glass Ind 159.35 160.0 163.77 154.01 155.49 -3.86 133,299

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 99.09 99.0 99.48 97.1 98.13 -0.96 298,838
Adamjee Life Ass.XD 30.45 30.06 31.12 30.04 30.45 432
Asia Insurance 38.41 35.0 35.0 35.0 37.52 -0.89 497
Ask.Gen.Insurance 39.36 39.16 40.5 39.16 39.36 527
Askari Life Ass 24.67 24.5 24.5 24.0 24.43 -0.24 6,062
Atlas Ins. Ltd 75.50 77.0 77.0 76.0 76.93 1.43 3,312
Century Ins. 63.04 63.0 66.75 62.8 64.09 1.05 1,801
Cres.Star Ins. 5.53 5.59 5.59 5.4 5.44 -0.09 1,586,756
EFU General 126.50 129.9 130.0 123.0 125.23 -1.27 11,537
EFU Life Assurance 159.55 155.51 163.0 155.5 162.99 3.44 2,417
Habib Ins. 8.05 8.15 8.15 8.0 8.01 -0.04 67,036
IGI Holdings 249.99 251.0 254.0 249.0 251.36 1.37 8,334
IGI Life Ins 19.01 19.25 19.95 18.63 19.25 0.24 1,981
Jubile Life Ins 106.24 107.78 107.79 105.0 106.28 0.04 1,293
Jubilee Gen.Ins 78.02 77.95 80.0 75.0 78.2 0.18 6,839
Pak Gen.Ins. 37.13 33.76 37.8 33.42 35.77 -1.36 284,156
Pak Qatar Family 17.30 17.25 17.4 17.0 17.24 -0.06 119,503
Pak Qatar General 12.90 13.19 13.19 12.76 12.95 0.05 26,313
Pak Reinsurance 15.77 15.84 15.9 15.52 15.83 0.06 131,584
PICIC Ins.Ltd. 4.99 5.17 5.17 4.81 5.05 0.06 4,422
Premier Ins. 11.19 11.15 11.15 10.4 10.49 -0.7 93,808
Reliance Ins. 11.58 11.95 11.95 11.94 11.58 2,159
Shaheen Ins. 7.98 7.98 8.3 7.89 8.0 0.02 58,492
TPL Insurance 50.89 54.0 54.0 50.0 50.01 -0.88 5,470
TPL Life Insurance 18.76 18.08 19.43 18.08 18.18 -0.58 1,913
United Insurance 11.05 11.28 11.28 11.0 11.19 0.14 20,674
Universal Ins. 18.80 19.0 20.0 19.0 18.8 54

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 21.51 21.1 21.99 20.33 21.35 -0.16 41,746
AKD Securites 33.67 34.13 34.13 33.0 33.36 -0.31 90,997
Apna Microfin. 19.80 19.8 19.8 19.8 19.8 21
Arif Habib LtdXD 110.54 111.0 111.45 108.0 108.33 -2.21 37,987
ARM Green Indus. 52.91 48.5 53.0 48.5 52.91 7
Dawood Equities 17.76 17.4 18.0 17.0 17.16 -0.6 16,495
Dawood Law 46.20 46.2 46.5 45.01 45.96 -0.24 31,644
Engro Holdings 265.12 265.0 265.75 263.0 264.93 -0.19 590,558
Escorts Bank 11.84 11.84 11.96 11.1 11.34 -0.5 108,975
F. Nat.Equities 1.12 1.15 1.16 1.11 1.13 0.01 9,627,379
F.Credit & Inv 37.17 37.5 40.0 36.0 36.07 -1.1 13,292
First Cap.Equit 5.20 5.37 5.43 5.03 5.1 -0.1 214,828
First Dawood Prop 4.69 4.65 4.79 4.52 4.61 -0.08 18,296
Imperial Limite 24.69 22.61 23.0 22.61 24.69 2
Intermarket Sec. 18.16 17.52 18.42 17.52 18.02 -0.14 16,115
Invest Bank 16.06 16.89 16.9 16.21 16.54 0.48 7,154
Ist.Capital Sec 5.66 5.69 5.95 5.6 5.78 0.12 7,026,025
Jah.Sidd. Co. 20.43 20.46 20.99 20.35 20.39 -0.04 10,758
JS Global Cap. 143.00 143.0 149.99 133.0 143.36 0.36 577
JS Investments 36.97 34.31 39.0 34.01 35.09 -1.88 8,784
LSE Capital Ltd. 5.78 5.79 6.04 5.79 5.94 0.16 1,584,574
LSE Fin. Services 3.42 3.55 3.74 3.32 3.61 0.19 976,101
LSE SPAC-I Ltd. 19.52 19.89 19.97 18.35 18.53 -0.99 541,340
LSE SPAC-II 13.95 14.35 14.35 13.75 14.16 0.21 155,046
LSE Ventures Ltd 14.06 14.19 15.05 13.76 13.97 -0.09 7,925,725
MCB Inv MGT 159.81 163.0 164.0 163.0 163.0 3.19 751
Next Capital 14.01 14.2 14.55 13.78 14.01 105,204
OLP Financial 50.60 52.0 52.0 50.8 51.56 0.96 4,645
Pak Stock Exchange 46.97 46.98 47.5 46.0 46.91 -0.06 529,433
Pervez Ahmed Co 2.58 2.65 2.65 2.56 2.58 302,559
PIA Holding Co.(B) 15,529.22 15530.0 16894.0 15326.0 15459.17 -70.05 13
PIA Holding Company 23.43 23.65 23.9 22.55 22.71 -0.72 2,571,882
Sec. Inv. Bank 6.88 6.41 6.98 6.4 6.88 57
Trust Brokerage 2.49 2.55 2.57 2.33 2.37 -0.12 21,931,531

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 16.90 17.51 17.51 16.01 16.47 -0.43 52,975
Suhail Jute 164.81 164.81 181.29 164.81 176.98 12.17 382

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 20.46 20.37 21.5 20.11 21.1 0.64 12,355
Pak Gulf Leasing 16.51 16.99 17.0 16.51 17.0 0.49 4,455

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 860.99 870.0 870.0 855.0 859.0 -1.99 675
Fateh Industries 289.94 289.94 298.0 261.01 279.99 -9.95 406
Leather Up Ltd. 78.45 79.38 79.99 75.5 77.12 -1.33 14,381
Pak Leather 55.43 53.5 54.0 52.0 53.01 -2.42 2,080
Service Global 104.67 104.02 110.5 104.02 108.14 3.47 257,534
Service Ind.Ltd 177.89 176.81 183.0 175.85 180.12 2.23 57,768

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Khair Gadoon 58.39 59.9 59.9 56.04 56.94 -1.45 792
Arpak Int. 136.58 138.99 141.9 131.99 136.58 122
Diamond Ind. 72.42 72.98 72.99 70.0 72.42 4,269
ECOPACK Ltd 49.94 49.62 51.0 49.5 49.99 0.05 75,808
Gammon Pak 18.97 18.91 19.59 18.79 19.01 0.04 3,161
GOC (Pak) Ltd. 165.99 151.02 165.0 151.02 165.99 57
Mandviwala 87.01 86.0 86.0 78.31 80.53 -6.48 549,636
Olympia Mills 84.27 82.0 85.0 80.2 81.95 -2.32 12,065
Pak Services 1,144.47 1149.0 1159.98 1130.02 1148.97 4.5 238
Pakistan Alumin 94.48 94.0 95.88 93.0 94.42 -0.06 15,426
Shifa Int.Hospital 450.71 455.0 455.0 442.65 453.27 2.56 3,145
Siddiqsons Tin 8.01 8.0 8.15 7.95 8.03 0.02 292,644
Tasdeeq Information 4.69 4.62 4.77 4.51 4.6 -0.09 11,422,116
Tri-Pack Films 133.82 132.0 140.0 132.0 137.57 3.75 12,360
UDL Int.Ltd. 16.61 16.79 16.79 16.5 16.61 42,114
United Brands 26.06 27.99 27.99 26.12 26.3 0.24 7,077
United Distributor 107.16 107.99 110.5 107.01 108.57 1.41 9,338

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 11.25 11.58 11.8 10.5 11.49 0.24 231,577
AL-Noor Mod 9.98 10.24 10.25 9.5 10.09 0.11 145,955
B.F.Modaraba 20.02 20.84 21.2 20.07 20.53 0.51 4,903
Elite Cap.Mod 18.26 18.1 18.95 18.1 18.62 0.36 19,234
Equity Modaraba 10.80 10.36 10.9 10.23 10.6 -0.2 7,345
F.Treet Manuf 18.51 18.42 18.79 18.1 18.21 -0.3 7,860
Habib Modaraba 31.00 31.01 31.01 30.0 30.83 -0.17 42,201
I.B.L.Modarab 14.50 14.5 14.89 13.52 14.02 -0.48 98,357
Imrooz Modaraba 215.99 201.03 218.0 201.03 215.99 11
OLP Modaraba 26.91 27.0 27.2 26.6 27.0 0.09 256,919
Orient Rental 10.78 11.45 11.86 10.56 11.47 0.69 319,298
Paramount Mod 11.10 11.4 11.99 10.51 11.67 0.57 79,568
Popular Islamic 48.88 53.77 53.77 50.1 53.77 4.89 51,451
Punjab Mod 29.63 26.67 32.0 26.67 26.67 -2.96 20,550,002
Sindh Modaraba 29.22 29.22 29.4 27.0 27.88 -1.34 23,321
Tri-Star 1st Mod. 40.64 40.58 44.7 39.58 43.97 3.33 67,012
Trust Modaraba 13.45 13.45 13.45 13.05 13.22 -0.23 306,587
Unicap Modaraba 5.25 5.22 5.67 5.2 5.31 0.06 201,867
Wasl Mobility Mod 5.79 5.89 5.89 5.7 5.74 -0.05 112,300

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd.XD 637.43 639.0 642.9 636.9 639.62 2.19 286,082
Oil & Gas Dev 316.23 316.32 318.5 315.0 316.24 0.01 1,603,995
Pak Oilfields 748.58 748.58 751.5 744.53 747.22 -1.36 173,330
Pak Petroleum 231.45 231.51 233.65 230.11 231.68 0.23 2,329,352

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 579.40 579.4 583.86 578.11 580.0 0.6 10,336
Burshane LPGXB 54.35 54.35 54.35 51.7 53.1 -1.25 54,667
Hascol Petrol 19.56 19.58 19.79 19.3 19.38 -0.18 2,164,852
HI-Tech Lub. 38.43 38.44 38.98 38.0 38.26 -0.17 46,505
Oilboy Energy 17.25 17.2 17.49 17.02 17.15 -0.1 306,926
P.S.O. 351.07 351.0 358.0 347.4 354.37 3.3 4,602,452
Sitara Petroleum 16.20 16.11 16.34 16.04 16.18 -0.02 3,014,437
Sui North Gas 90.83 90.85 93.8 90.8 93.37 2.54 1,901,986
Sui South Gas 23.90 23.8 24.43 23.62 24.28 0.38 5,262,230
Wafi Energy Pak 166.59 165.34 168.0 163.0 163.91 -2.68 47,195

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 26.37 26.38 26.68 26.03 26.27 -0.1 173,514
Cherat Packaging 98.81 99.99 101.0 98.09 99.9 1.09 2,490
Int. Packaging 36.09 36.7 36.7 36.0 36.09 244,619
MACPAC Films 70.44 70.0 73.37 69.77 72.25 1.81 1,096,814
Merit Packaging 9.93 9.97 9.97 9.44 9.51 -0.42 262,840
Packages Ltd. 723.21 717.14 725.0 716.0 722.56 -0.65 3,834
Pak Paper Prod 149.79 148.51 151.0 147.7 148.37 -1.42 13,473
Roshan Packages 15.40 15.49 15.7 15.11 15.54 0.14 54,822
Security PaperXD 136.89 136.01 140.0 135.01 136.55 -0.34 11,089
SPEL Limited 42.43 42.7 42.7 42.0 42.18 -0.25 67,595

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 925.16 925.16 935.0 915.0 933.39 8.23 6,609
AGP Limited 157.90 157.9 159.0 156.1 158.76 0.86 85,995
BF Biosciences 125.73 125.73 127.5 121.05 126.89 1.16 15,025
Citi Pharma Ltd 73.92 73.9 74.59 72.83 73.31 -0.61 459,451
Ferozsons (Lab) 330.20 343.8 345.0 316.5 322.84 -7.36 28,777
GlaxoSmithKline 315.59 315.59 317.0 312.0 314.37 -1.22 87,742
Haleon Pakistan 685.44 687.5 694.9 680.0 683.99 -1.45 14,705
Highnoon (Lab) 952.25 953.0 959.0 942.0 951.59 -0.66 4,382
Hoechst Pak Ltd 3,900.01 3906.0 4098.0 3905.0 3907.67 7.66 4,033
IBL HealthCare 43.44 44.48 44.48 42.1 42.93 -0.51 85,740
Liven Pharma 31.00 31.5 33.99 30.84 31.5 0.5 49,618
Macter Int. Ltd 255.33 249.0 271.99 249.0 258.92 3.59 23,936
Otsuka Pak 361.59 356.4 364.0 356.4 363.99 2.4 1,108
The Searle Company 83.39 83.5 85.35 82.05 82.43 -0.96 6,354,073

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 6.70 6.8 6.8 6.56 6.7 84,097
Engro Powergen 23.92 24.03 24.03 23.8 23.92 71,270
Hub Power Co. 202.59 203.75 204.0 201.3 201.97 -0.62 1,442,727
K-Electric Ltd. 6.05 6.07 6.11 5.93 6.06 0.01 18,238,386
Kohinoor Energy 15.44 15.44 15.5 14.9 15.25 -0.19 90,160
Kohinoor Power 20.28 20.9 20.9 19.75 20.75 0.47 13,850
Kot Addu Power 26.44 26.3 26.6 26.3 26.53 0.09 867,058
Lalpir Power 19.00 19.34 19.47 18.81 19.01 0.01 14,154
Nishat ChunPower 57.40 57.43 58.24 56.51 57.86 0.46 1,822,197
Nishat Power 62.60 63.48 64.5 62.5 63.97 1.37 1,192,739
Pakgen Power 36.38 35.53 37.17 35.53 36.38 375
S.G.Power 28.57 25.71 25.71 25.71 25.71 -2.86 718,499
Saif Power Ltd 7.86 7.97 7.98 7.85 7.9 0.04 104,331
Sitara Energy 26.21 26.21 27.23 25.1 26.21 474
Tri-Star Power 13.41 13.69 13.97 13.45 13.49 0.08 10,597

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 40.28 40.9 40.9 39.02 40.02 -0.26 22,752
Hussain Industries 51.22 50.05 50.1 50.0 50.0 -1.22 2,900
Javedan Corp(PR) 53.80 53.8 53.8 53.8 53.8 5
Javedan Corp. 145.17 145.45 146.8 145.1 145.9 0.73 312,995
Pace (Pak) Ltd. 10.49 10.68 10.68 10.16 10.22 -0.27 4,284,754
TPL Properties 12.46 12.5 12.56 12.15 12.27 -0.19 3,269,017

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 39.40 39.45 39.65 39.2 39.23 -0.17 408,355
Globe Residency 22.85 22.85 23.0 22.75 22.89 0.04 621,792
Image REITXD 7.92 7.92 8.03 7.87 7.93 0.01 168,900
JS Rental REIT 10.50 10.69 10.69 10.6 10.6 0.1 1,841
Naya Nazimabad 22.22 22.16 22.5 22.16 22.33 0.11 274,701
Signature Residency 16.90 16.9 17.78 16.8 16.95 0.05 129,422
TPL REIT Fund I 9.28 9.43 9.43 9.21 9.24 -0.04 620,706

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 1,131.02 1131.03 1151.0 1121.01 1145.35 14.33 458,041
Cnergyico PK 13.47 13.23 13.45 12.81 13.18 -0.29 108,191,630
National Refinery 546.90 543.89 555.0 536.0 550.64 3.74 1,419,586
Pak Refinery 92.14 90.98 94.19 89.45 93.11 0.97 27,558,679

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.26 9.44 9.69 8.98 9.2 -0.06 264,250
Adam Sugar 68.14 68.88 68.88 65.01 68.67 0.53 921
Al-Abbas Sugar 783.02 795.5 798.99 762.01 773.69 -9.33 272
AL-Noor Sugar 124.95 127.89 127.89 124.98 124.95 62
Ansari Sugar 23.17 23.02 23.98 23.02 23.89 0.72 16,352
Baba Farid 429.47 430.01 430.01 426.21 429.68 0.21 89
Chashma Sugar 80.24 81.02 82.98 79.0 79.82 -0.42 8,682
Dewan Sugar 6.41 6.74 6.98 6.41 6.66 0.25 11,111
Faran Sugar Mills 42.01 41.11 41.13 41.11 42.01 213
Habib Rice Prod 19.48 19.5 19.5 19.12 19.26 -0.22 10,818
Habib Sugar 79.01 79.0 79.45 79.0 79.0 -0.01 23,868
Haseeb Waqas Sugar 18.47 19.74 20.27 17.81 18.9 0.43 1,104
J.D.W.Sugar 878.36 899.99 899.99 894.0 878.36 28
Jauharabad Sug 52.50 52.5 53.4 52.0 52.3 -0.2 5,083
Khairpur Sugar 830.24 869.48 869.48 811.5 838.48 8.24 363
Mehran Sugar 61.01 61.01 62.4 61.0 61.02 0.01 1,514
Mirpurkhas Sugar 32.59 34.69 34.69 32.18 32.59 8,421
Noon Sugar 80.44 82.0 82.0 80.25 80.34 -0.1 1,454
Premier Suger 395.04 429.99 429.99 380.0 395.04 43
Sakrand Sugar 23.90 23.52 24.48 23.52 24.17 0.27 5,030
Sanghar Sugar 119.61 115.15 115.15 113.25 119.61 55
Shahmurad Sugar 349.48 350.0 350.0 350.0 349.48 9
Shahtaj Sugar 139.24 142.49 142.49 137.51 139.24 51
Shakarganj Limited 100.00 99.96 99.96 99.96 100.0 1
Sindh Abadgar 353.07 326.0 353.2 325.01 335.01 -18.06 124
Tandlianwala Sugar 492.25 492.25 519.99 453.0 507.46 15.21 628
Tariq Corp (PR) 11.29 11.44 11.45 10.49 11.3 0.01 10,699
Tariq Corp Ltd. 19.71 19.71 20.49 19.5 20.05 0.34 32,401
Thal Ind.Corp. 1,000.00 1000.02 1019.98 1000.02 1012.18 12.18 31

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 86.46 86.55 86.99 81.25 83.13 -3.33 21,682
Ibrahim Fibres 251.57 251.57 271.98 251.57 251.57 1,515
National Silk 208.85 210.0 210.0 201.01 208.85 80
Pak Synthetics 140.00 140.15 148.0 130.0 147.14 7.14 10,696
Rupali Polyester 29.28 29.53 30.87 29.0 29.1 -0.18 2,459

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 126.23 126.24 126.25 125.0 125.64 -0.59 346,334
Avanceon Ltd 28.05 28.05 28.54 27.9 28.35 0.3 263,761
Hum Network 10.11 10.05 10.41 10.05 10.3 0.19 3,809,736
Itanz Technologies 34.99 34.81 35.4 34.55 34.83 -0.16 493,865
Media Times Ltd 8.62 8.48 8.81 8.25 8.32 -0.3 9,314,014
Netsol Tech. 120.90 121.0 123.0 120.8 121.74 0.84 548,335
Octopus Digital 28.16 28.27 28.6 28.01 28.29 0.13 18,055
P.T.C.L. 62.38 62.95 62.95 60.55 61.37 -1.01 1,464,922
Pak Datacom 121.96 123.0 123.0 120.2 120.47 -1.49 2,323
Quantum Data 37.87 38.0 38.45 37.05 37.41 -0.46 686,606
Select Technologies 29.95 29.95 32.01 29.5 30.76 0.81 2,639,126
Supernet Techno 25.02 25.15 25.34 24.51 25.03 0.01 3,438,270
Symmetry Group Ltd 12.79 12.85 12.99 12.5 12.74 -0.05 508,698
Systems Limited 119.47 119.5 120.6 118.0 119.42 -0.05 977,425
Telecard Limited 7.76 7.83 7.83 7.6 7.7 -0.06 1,118,761
TPL Corp Ltd 22.19 22.2 22.34 21.0 21.32 -0.87 1,841,840
TPL Trakker Ltd 31.90 32.43 32.43 31.18 31.5 -0.4 11,257
TRG Pak Ltd 51.72 51.9 53.2 51.4 52.47 0.75 4,081,821
WorldCall Telecom 1.00 1.01 1.05 0.99 1.02 0.02 28,943,180
Zarea Limited 42.14 42.3 42.3 40.66 41.58 -0.56 705,961
Zuma Resources Ltd. 28.61 28.39 28.39 27.5 27.85 -0.76 1,466,147

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 86.90 86.9 86.9 86.9 86.9 2
AN Textile Mill 79.96 76.27 85.0 76.27 77.19 -2.77 774
Artistic Denim 55.83 56.98 57.0 54.25 56.19 0.36 62,962
Aruj Industries 9.91 9.99 10.2 9.56 9.71 -0.2 16,337
Azgard Nine 9.09 9.28 9.28 9.15 9.15 0.06 49,985
Azgard(Non-Voti)(PR) 7.55 7.2 8.48 6.55 8.47 0.92 7,291
Bhanero Tex. 819.53 802.0 817.0 802.0 819.53 13
Blessed Tex. 845.45 801.01 854.89 801.01 845.45 24
Chenab Limited 9.96 10.0 10.27 9.74 10.09 0.13 635,168
Chenab Ltd.(PR) 3.56 3.68 3.68 3.13 3.27 -0.29 24,094
Crescent Tex. 63.27 64.0 64.0 63.85 63.27 116
Faisal Spinning 322.15 354.0 354.0 313.0 332.85 10.7 390
Fateh Sports 154.83 151.0 155.0 150.0 155.0 0.17 6,255
Fazal Cloth 256.31 254.49 256.0 250.0 256.31 74
Feroze 1888 46.53 47.0 47.5 45.8 46.15 -0.38 2,767
Ghazi Fabrics 26.03 24.11 26.4 24.11 26.03 2
Gul Ahmed 22.30 22.86 22.86 22.03 22.35 0.05 237,942
Hafiz Limited 430.06 448.89 454.9 448.89 448.96 18.9 118
Hala Enterprise 24.88 24.21 26.23 24.21 25.3 0.42 8,916
Interloop Ltd. 99.47 99.47 99.47 97.01 98.48 -0.99 297,181
Jubilee Spinning 54.60 52.89 52.89 52.89 54.6 99
Khyber Textile 1,899.44 1895.0 1895.0 1895.0 1899.44 11
Kohinoor Ind. 34.51 34.98 34.98 33.79 34.45 -0.06 21,236
Kohinoor Mills 8.33 8.45 8.59 8.3 8.52 0.19 155,407
Kohinoor Textile 42.13 42.1 42.15 41.25 41.93 -0.2 37,022
Mehmood Tex. 139.11 140.46 140.57 138.9 139.39 0.28 13,850
Nishat (Chun.) 38.90 38.92 39.18 38.65 38.75 -0.15 149,345
Nishat Mills Ltd 133.04 133.06 135.85 130.99 134.8 1.76 1,184,423
Paramount Sp 9.42 9.72 9.72 9.0 9.21 -0.21 10,140
Quetta Textile 14.77 15.0 15.24 14.11 14.31 -0.46 3,490
Redco Textile 28.94 28.4 31.82 28.4 30.83 1.89 7,023
Reliance Weaving 166.90 166.9 168.9 151.92 168.87 1.97 785
Sapphire Fiber 1,016.26 980.0 1089.89 980.0 1033.67 17.41 208
Sapphire Tex. 1,475.00 1490.5 1622.0 1430.01 1618.12 143.12 1,023
Shams Textile 48.52 49.78 49.78 47.0 48.52 3
Suraj Cotton Mills 148.77 149.98 157.0 148.0 150.0 1.23 5,903
Towellers Limited 130.09 130.09 131.89 129.25 130.39 0.3 50,664
ZahidJee Tex. 62.98 64.84 66.0 62.01 64.13 1.15 8,178

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 42.81 44.42 44.42 41.52 42.47 -0.34 512
Amtex Limited 3.95 4.0 4.06 3.83 3.92 -0.03 130,692
Arctic Textile 49.28 49.4 49.99 48.06 49.0 -0.28 49,448
Asim Textile 95.31 85.78 100.0 85.78 85.78 -9.53 405,100
Colony Tex.Mills Ltd 6.42 6.55 6.55 6.2 6.22 -0.2 71,684
Crescent Cotton 47.53 47.53 47.53 45.01 45.25 -2.28 839
D.M. Corporation Ltd 183.02 184.0 188.49 170.02 177.11 -5.91 481
D.S. Ind. Ltd. 10.58 11.06 11.64 10.65 10.75 0.17 10,998,519
Dewan Farooque Sp. 14.25 13.26 14.24 12.83 13.07 -1.18 1,585,991
Dewan Textile 9.68 9.12 10.4 9.11 9.56 -0.12 2,654
Din Textile 61.88 62.71 62.71 61.0 62.0 0.12 2,461
Elahi Cotton 265.33 245.12 289.0 245.03 273.2 7.87 1,470
Ellcot Spinning 148.00 148.0 148.0 148.0 148.0 1
Gadoon TextileXD 293.79 296.4 297.0 295.0 295.17 1.38 1,092
Gulistan Sp. 8.99 8.99 8.99 8.8 8.99 50
Gulshan Sp. 7.40 7.99 7.99 7.23 7.53 0.13 77,188
Hira Textile 5.52 5.5 5.76 5.44 5.48 -0.04 62,428
Ideal Dynamics Ltd. 46.47 46.47 48.94 41.82 43.84 -2.63 2,773
Idrees Textile 34.40 34.6 34.6 33.15 33.97 -0.43 1,883
Indus Dyeing 131.92 132.98 132.98 120.0 131.29 -0.63 4,267
J.A.Textile 38.84 37.8 38.0 37.3 37.46 -1.38 3,463
Janana D Mal 133.75 131.0 134.0 128.01 133.77 0.02 7,082
Khalid Siraj 12.30 12.65 12.65 12.6 12.3 5
Kohat Textile 96.90 99.95 99.95 93.0 93.68 -3.22 28,424
Kohinoor Spining 5.12 5.15 5.17 5.01 5.03 -0.09 2,355,638
Maqbool Textile 27.41 27.9 27.9 26.16 26.45 -0.96 6,971
Nazir Cotton Mills 15.81 15.88 16.0 15.53 15.9 0.09 21,509
Premium Tex. 532.87 540.0 559.9 510.01 530.15 -2.72 730
Ruby Textile 21.93 21.93 22.44 21.41 21.87 -0.06 4,518
Saif Textile 41.72 43.4 43.4 41.25 41.71 -0.01 20,221
Sally Textile 17.85 18.5 18.5 16.4 17.18 -0.67 17,756
Sana Ind. 34.86 36.0 36.0 32.5 34.74 -0.12 824
Saritow Spinning 18.82 19.3 19.4 19.3 18.82 14,561
Service Ind Tex 39.01 38.62 39.54 38.5 38.58 -0.43 1,304
Shadab Textile 54.46 55.88 56.49 49.01 51.06 -3.4 299,375
Shadman Cotton 53.14 56.85 58.45 52.0 55.7 2.56 11,576
Shahzad Tex. 86.46 90.0 90.0 84.0 86.3 -0.16 3,737
Sunrays Textile 109.43 112.9 112.9 105.03 111.99 2.56 1,313
Tata Textile 156.41 156.0 158.0 154.55 156.98 0.57 22,281

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 48.72 50.5 53.59 43.85 49.65 0.93 149,529
ICC Industries 13.78 14.49 14.49 12.71 13.21 -0.57 7,093
Prosperity Weaving 60.00 62.58 62.58 62.58 60.0 1
Shahtaj Textile 145.69 148.5 148.5 137.21 139.51 -6.18 13,965
Yousuf Weaving 4.90 5.03 5.03 4.81 4.94 0.04 358,206
Zephyr Textile 16.17 16.59 17.0 16.0 16.28 0.11 14,839

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 291.08 298.0 298.0 291.0 294.4 3.32 9,640
Pak Tobacco 1,400.22 1405.0 1450.0 1395.0 1403.47 3.25 63,598

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.05 6.1 6.14 6.01 6.09 0.04 211,062
Cordoba Logist 30.78 28.11 30.85 27.7 27.7 -3.08 6,967,171
P.N.S.C 546.53 546.53 556.0 541.5 554.73 8.2 20,829
Pak Int.Bulk 15.27 15.12 15.42 15.0 15.13 -0.14 6,435,149
Pak.Int.Container 49.60 50.0 51.51 48.0 50.07 0.47 1,043,741
Secure Logistics -Tr 14.55 14.25 14.47 14.07 14.18 -0.37 836,930

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 142.17 146.95 146.95 146.84 142.17 101
S.S.Oil 445.65 445.64 452.94 441.13 442.32 -3.33 7,562

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 63.95 63.78 67.88 62.13 62.92 -1.03 914

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 43.01 46.54 46.54 45.0 46.19 3.18 1,320

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 43.21 40.0 47.52 40.0 43.21 101