Market Summary

Market

2019-03-20 06:32:01

Status: Suspended

Volume: 70,809,410

Value : 3,171,533,431

Trades: 37,327

Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index PSX-KMI All Shares Index
Advance 107 Current 38612.37Current 28314.32Current 18240.07Current 63111.36Current 18530.05
Decline 197 High 39011.54High 28510.78High 18467.59High 64053.57High 18696.95
Unchange 15 Low 38528.11Low 28278.91Low 18183.63Low 62945.16Low 18502.52
Total 319 -239.58 -84.46 -175.60 -489.67 -93.56

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Atlas Honda Limited. 370.00 371.00 371 370 370.44 .44 800
Pak Suzuki Motors Co Ltd. 326.13 326.00 326.13 309.83 310.71 -15.42 101,000
Sazgar Engineering Works Ltd. 235.00 231.51 235.24 225.5 233.62 -1.38 6,200
Ghandhara Industries Ltd. 186.31 187.00 187.5 177 178.16 -8.15 222,300
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 12.07 12.40 12.4 11.45 11.55 -.52 388,000
Al-Ghazi Tractors Limited. 429.80 430.00 432 429.8 431.04 1.24 8,900
Ghandhara Nissan Ltd. 81.90 82.50 82.99 78 78.63 -3.27 269,900
Honda Atlas Cars (Pak) Ltd. 248.43 246.50 248 240 240.42 -8.01 159,100
Hino Pak Motor Limeted. 450.00 445.00 449.9 445 449.90 -.1 500
Indus Motor Company Ltd.(XD) 1,313.99 1330.00 1330 1302.01 1315.30 1.31 7,860
Millat Tractor Ltd.(XD) 815.83 816.00 829.99 815 823.15 7.32 35,150
Ghani Automobile Industries Ltd. 5.95 6.00 6.02 5.91 5.96 .01 25,500

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Loads Limited. 20.26 20.39 20.5 20.1 20.14 -.12 33,500
Exide Pakistan Ltd. 181.50 184.99 185 176 177.50 -4 1,000
Thal Limited.(XD) 426.62 420.05 428 420 425.64 -.98 8,400
Agriautos Industries Co. Ltd.(XD) 235.00 240.00 240 227 227.21 -7.79 4,600
Atlas Battery Ltd. 129.50 133.79 135.97 129 129.67 .17 9,800
General Tyre & Rubber Co. 60.35 60.20 61.25 59 59.27 -1.08 132,000

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 28.00 27.00 27.99 27 27.99 -.01 1,500
Pakistan Cables Ltd.(XD) 136.23 142.00 142 129.42 130.65 -5.58 14,000
Pak Elektron Ltd. 24.48 25.35 25.69 24.4 25.22 .74 15,629,000
WAVES Singer Pakistan Ltd. 26.41 26.49 27.73 26.49 27.73 1.32 825,500
Siemens (Pak) Eng. Co. Ltd. 750.00 763.00 763 750 750 0 2,650

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Flying Cement Company Ltd. 13.28 14.20 14.2 14.2 14.20 .92 500
Thatta Cement Company Ltd. 12.61 12.65 12.65 12.51 12.53 -.08 9,500
Safe Mix Concrete Ltd. 6.76 7.00 7.43 6.7 6.74 -.02 20,000
Lucky Cement Limited. 445.45 447.49 448 435 436 -9.45 308,800
Maple Leaf Cement Factory Ltd. 40.47 40.55 40.55 38.7 38.94 -1.53 2,330,500
Dewan Cement Limited. 11.79 11.85 11.99 11.56 11.61 -.18 529,500
Attock Cement Pak Ltd. 94.90 94.01 94.15 93.44 93.52 -1.38 3,900
Cherat Cement Co. Ltd. 64.70 65.99 65.99 63.5 63.76 -.94 20,000
Kohat Cement Co. Ltd. 86.01 85.75 87 84.5 85.66 -.35 45,500
Gharibwal Cement Ltd. 14.11 14.00 14 13.65 13.75 -.36 53,500
Fauji Cement Co Ltd.(XD) 20.54 20.50 20.5 19.9 19.97 -.57 1,270,500
Bestway Cement Limited.(XD) 116.67 119.48 119.48 113 117.95 1.28 5,800
Pioneer Cement Ltd. 37.39 38.00 38 35.6 35.86 -1.53 618,000
D. G. Khan Cement Co. Ltd. 87.84 87.84 88.4 85.5 85.70 -2.14 1,099,500
Fecto Cement Ltd. 30.70 29.17 29.78 29.17 29.38 -1.32 10,500
Dandot Cement Co. Ltd. 10.02 0.0 10.02 10.02 10.02 0 35,500
Power cement Limited 7.79 7.80 7.92 7.75 7.86 .07 655,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ICI Pakistan Limited. 674.85 658.30 671.5 658.3 670.87 -3.98 1,200
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 5.50 5.90 6.3 5.9 6.05 .55 20,500
Akzo Nobel Pakistan Limited. 132.00 132.00 134 132 132 0 2,100
Ittehad Chemical Ltd. 31.75 32.00 32.19 31.19 31.25 -.5 6,500
Nimir Resins Limited. 7.33 7.31 7.39 7.21 7.21 -.12 135,500
Wah Noble Chemicals Ltd. 220.76 220.00 228 220 226 5.24 300
Sitara Peroxide Limited 21.53 21.30 21.74 21.2 21.21 -.32 42,500
Agritech Limited 4.50 4.55 4.55 4.45 4.46 -.04 145,000
Lotte Chemical Pakistan Ltd. 14.11 14.20 14.2 13.9 13.91 -.2 1,264,500
Nimir Industrial Chemical Ltd.(XD) 61.50 58.51 59.98 58.43 59.98 -1.52 24,500
Colgate Palmolive (Pak) Ltd. 1,900.00 1950.00 1950 1950 1950 50 200
Descon Oxychem Ltd.(XD) 21.80 21.80 21.93 21.17 21.28 -.52 717,500
Engro Polymer & Chemicals Ltd. 37.06 37.10 37.19 36.5 36.61 -.45 372,500
Ghani Gases Limited. 12.00 12.25 12.25 11.49 11.56 -.44 161,000
DYNEA Pak 94.50 94.00 95.9 94 95.90 1.4 3,000
Bifo Industries Ltd.(XD) 195.50 191.00 194 191 193.47 -2.03 1,200
Sardar Chemical IndustriesLtd. 15.78 16.25 16.25 15.55 15.67 -.11 10,500
Pakistan Gum & Chemicals Ltd. 115.00 111.00 120.75 111 120.75 5.75 2,000
Pakistan PVC [ DEFAULTER SEGMENT ] 3.21 3.60 4 3.4 3.83 .62 11,000
Data Agro Limited 9.85 10.55 10.55 10.06 10.06 .21 1,000
Sitara Chemicals. 321.90 330.00 330 330 330 8.1 400
Archroma Pakistan Limited. 614.75 600.01 615 600 613.13 -1.62 950
Pakistan Oxygen Limited. 215.00 225.70 225.75 225.7 225.73 10.73 400

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Investment Fund 3.50 3.75 3.75 3.75 3.75 .25 500
Golden Arrow. 7.30 7.15 7.15 7.05 7.15 -.15 26,500
HBL Growth Fund 9.10 9.10 9.1 9 9 -.1 7,500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 109.90 110.00 110 107 109.06 -.84 78,800
Faysal Bank Limited. 24.12 23.35 23.35 23.23 23.26 -.86 6,000
United Bank Ltd.(XD) 137.71 139.00 139 134.5 135.49 -2.22 601,200
Samba Bank Limited. 5.50 5.61 5.65 5.61 5.65 .15 4,000
Silk Bank Limited. 1.05 1.02 1.04 1.01 1.02 -.03 407,000
JS Bank Limited. 5.53 5.56 5.56 5 5.26 -.27 866,500
Meezan Bank Limited.(XD) 94.15 94.17 95.83 94.17 95.09 .94 196,000
Standard Chartered Bank Pak Ltd. 23.85 24.94 24.94 24 24.51 .66 651,500
Bank Alfalah Ltd.(XD) 44.48 45.00 45.6 44.48 45.50 1.02 1,562,500
Habib Bank Limited.(XD) 137.23 137.00 137.01 134.25 135.60 -1.63 895,000
Bank Of Punjab. 14.00 14.10 14.17 13.95 13.99 -.01 6,251,000
National Bank Of Pakistan. 41.93 41.90 41.9 41 41.06 -.87 379,000
Summit Bank Limited. 0.69 0.74 .76 .7 0.74 .05 90,000
The Bank of Khyber. 12.09 11.32 11.7 11.32 11.57 -.52 4,000
Bankislami Pakistan Ltd. 11.49 11.20 11.49 11.2 11.49 0 1,500
Askari Bank Limited.(XD) 20.37 20.10 20.37 19.36 19.51 -.86 413,000
Bank Al-Habib Ltd.(XD) 83.56 83.00 83.5 82.7 82.80 -.76 60,500
Soneri Bank Ltd.(XD) 11.22 11.84 11.84 11.1 11.22 0 15,500
MCB Bank Limited. 198.70 198.97 199 197.65 198.21 -.49 298,600
Habib Metropolitn Bank Limited.(XD) 39.82 39.10 41.78 39.1 40.57 .75 107,500

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ittefaq Iron Industries Limited. 10.00 9.92 9.95 9.69 9.72 -.28 56,500
Aisha Steel Mills Limited. 9.95 10.18 10.18 9.7 9.73 -.22 79,000
Aisha Steel Mills Convertibl Pre-Sh 8.50 9.00 9 9 9 .5 1,500
Mughal Iron & Steels Ind Ltd. 38.57 38.15 38.57 37.55 37.59 -.98 141,500
Metropolitan Steel Corporation 13.35 14.34 14.34 13 13 -.35 1,000
International Steels Limited.(XD) 63.88 64.90 64.9 62.01 62.19 -1.69 597,500
Amreli Steels Limited. 38.86 39.00 39.5 37.91 38.22 -.64 381,000
Dost Steels Ltd. 5.11 5.23 5.23 5.01 5.06 -.05 226,000
Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] 3.65 3.87 4 3.87 4 .35 2,500
International Industries Ltd.(XD) 128.49 128.00 128.9 125.12 125.29 -3.2 28,400
KSB Pumps Co Ltd. 148.15 149.50 151 149.5 151 2.85 300
Crescent Steel & Allied Product. 42.44 42.25 44 41.15 41.70 -.74 311,500

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Fatima Fertilizer Co Ltd. 30.78 30.00 31.84 30 31.13 .35 104,000
Engro Fertilizers Limited.(XD) 72.67 73.99 73.99 72.55 72.60 -.07 800,000
Fauji Fertilizer Bin Qasim Ltd.(XD) 37.58 37.50 37.8 36.5 36.62 -.96 67,500
Dawood Hercules Corporation Ltd. 124.64 125.50 127 124 125 .36 17,000
Engro Corporation Limited. 320.27 322.50 327 320.6 321.76 1.49 534,200
Fauji Fertilizer Co. Ltd.(XD) 105.74 105.56 106 104.05 105.05 -.69 588,000

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Matco Foods Limited. 29.45 28.76 29.3 28.75 29.07 -.38 76,000
At-Tahur Ltd. 27.80 27.50 27.99 27.4 27.89 .09 91,000
Engro Foods Limited. 71.33 71.33 72 70 70.20 -1.13 134,500
Al-Shaheer Corporation. 18.23 18.30 18.4 17.41 17.54 -.69 249,500
Clover Pakistan Limited. 153.00 150.00 156.5 150 151.67 -1.33 13,200
Shield Corporation Ltd. 234.70 235.00 235 235 235 .3 300
Treet Corporation Ltd. 22.02 21.90 21.99 21.61 21.66 -.36 49,000
Fauji Foods Limited. 28.21 28.20 28.59 27.3 27.50 -.71 1,128,000
Mitchells Fruit Farms Ltd. 285.00 270.76 280.8 270.76 279 -6 900
National Foods Ltd. 187.00 189.95 189.95 186 187.25 .25 700
Quice Food Industries Ltd. 4.12 4.13 4.2 4 4.11 -.01 65,000
Shezan International Ltd. 441.00 435.00 435 435 435 -6 100

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ghani Global Glass Limited. 9.43 9.35 9.55 9.21 9.21 -.22 473,500
Ghani Glass Ltd. 49.02 49.50 49.5 48.9 49 -.02 12,500
Baluchistan Glass Ltd. 7.79 7.80 7.8 7.6 7.61 -.18 27,000
Ghani Value Glass Limited. 32.52 32.01 33.95 32.01 33.95 1.43 3,500
Shabbir Tiles and Ceramics Limited. 13.99 13.99 14.05 13.55 13.77 -.22 60,000
Tariq Glass. 102.00 101.00 102 100.51 100.95 -1.05 17,500

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Askari Gen Insurance Co. 28.99 29.59 29.59 28.49 28.50 -.49 48,000
Adamjee Insurance Co. Ltd. 42.50 41.31 41.31 41.25 41.25 -1.25 6,500
Habib Insurance Co Ltd. 11.00 11.10 11.1 11.1 11.10 .1 7,500
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 3.95 3.80 4 3.8 3.93 -.02 5,000
Jubilee General Insurance Co.Ltd. 58.00 56.00 56 56 56 -2 1,500
PICIC Insurance Ltd.(XR) 1.54 1.57 1.58 1.46 1.51 -.03 61,000
Cresent Star Insurance Ltd. 2.00 1.98 2 1.93 1.95 -.05 25,500
E. F. U. Gen Insurance Ltd. 107.07 104.10 108 104.1 107.50 .43 2,300
Askari Life Assurance Company Ltd. 7.81 8.00 8.05 8 8.04 .23 26,000
Shaheen Insurance Co Ltd. 4.41 4.21 4.86 4.21 4.86 .45 1,500
United Insurance Company.(XB) 8.89 8.76 9.2 8.76 9.20 .31 3,000
Atlas Insurance Limited. 77.00 76.90 77 75 75 -2 3,000
Premier Insurance Limited. 5.80 5.70 5.9 5.16 5.53 -.27 3,500
Pakistan Reinsurance Comp. 30.93 30.50 30.6 30.5 30.50 -.43 2,500

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pakistan Stock Exchange Limited. 16.63 16.42 16.79 16.1 16.50 -.13 293,500
Next Capital Limited. 7.48 7.83 7.83 7.83 7.83 .35 500
Cyan Limited. 28.50 28.01 28.01 28 28 -.5 1,500
Invest Capital Investment Bank Ltd. 1.29 1.39 1.39 1.21 1.33 .04 22,500
Pervez Ahmed Securities Ltd. [ DEFAULTER SEGMENT ] 0.77 0.78 .79 .7 0.71 -.06 689,500
MCB-Arif Habib Savings & Invest Ltd 23.75 24.74 24.93 24.74 24.92 1.17 9,000
Jahangir Siddiqui & Company Ltd. 12.80 12.80 12.85 12.51 12.85 .05 3,500
Arif Habib Limited. 40.20 40.30 40.3 40.3 40.30 .1 1,500
First Capital Sec.Corp. Ltd. 1.50 1.41 1.56 1.4 1.45 -.05 29,000
JS Investments Limited. 8.45 8.75 8.75 8.5 8.51 .06 29,000
Escorts Investment Bank Ltd. 17.79 18.15 18.79 18.15 18.79 1 29,000
EFG Hermes Pakistan Ltd. 18.45 19.25 19.25 19.25 19.25 .8 500
Dawood Equities Ltd. 2.60 3.00 3 3 3 .4 500
Apna Microfinance Bank Limited. 9.09 8.25 9.23 8.25 9.23 .14 2,500
First Dawood Investment Bank Ltd. 2.14 2.11 2.16 2 2.02 -.12 182,000
786 Investments Limited 26.00 25.99 26.09 25.99 26.04 .04 151,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Security Leasing Corp. 5.31 5.00 5.1 5 5.10 -.21 3,000
Grays Leasing Ltd. 3.04 3.68 4.04 3.42 3.42 .38 17,500
Orix Leasing Pakistan Ltd. 24.93 24.90 26 24.8 25.75 .82 239,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Leather Up Ltd. 14.80 15.40 15.5 15.4 15.50 .7 1,000
Bata Pakistan Ltd. 1,730.00 1651.10 1701 1651.1 1698.67 -31.33 180
Service Industries. 770.00 732.00 750 732 750 -20 250

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gammon Pak. 10.50 10.25 10.25 10.05 10.05 -.45 2,500
TPL Properties Limited. 7.61 7.73 8 7.65 7.80 .19 36,500
ECOPAK Limited. 14.35 14.45 14.5 14.35 14.50 .15 7,500
Pace (Pakistan) Ltd. 2.20 2.29 2.37 2.2 2.25 .05 56,000
MACPAC Films Limited. 15.80 15.80 16.59 15.8 16.20 .4 1,000
Siddiqsons Tin Plate Ltd. 19.77 19.70 19.88 19.3 19.43 -.34 142,000
Tri-Pack Films Ltd. 104.00 108.00 108 106 106 2 4,400
Olympia Mills Limited. 6.83 7.47 7.47 6.4 6.45 -.38 125,500
Arpak International Investment. 10.05 9.06 9.06 9.06 9.06 -.99 1,000
Shifa Int. Hospital Ltd. 218.28 210.00 219.8 210 217.79 -.49 1,800
United Brands Limited. 28.22 27.16 27.16 27.16 27.16 -1.06 500

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Orient rental Modaraba. 10.01 9.11 10 9.11 9.50 -.51 22,500
Popular Islamic Madaraba 3.43 0.0 3.43 3.43 3.43 0 2,500
First Treet Manufacturing Modaraba. 13.94 14.88 14.92 14.88 14.90 .96 2,000
First Equity Mod. 3.99 3.84 3.85 3.32 3.69 -.3 10,000
First Paramount Mod. 4.99 5.00 5 5 5 .01 5,000
Sindh Modaraba. 6.60 6.70 6.71 6.65 6.65 .05 25,500
First National Bank Modaraba. [ DEFAULTER SEGMENT ] 1.35 0.0 1.35 1.35 1.35 0 500
Orix Modaraba. 16.31 16.19 16.19 16.07 16.07 -.24 1,500
First Habib Mod. 10.40 10.16 10.16 9.8 10.15 -.25 11,000
First UDL Mod. 9.05 9.25 9.25 8.5 8.52 -.53 19,000
First Fidelity Leasing Mod. 4.06 4.05 4.05 4.01 4.05 -.01 64,000
First Al-Noor Mod. 3.70 3.95 3.95 3.6 3.61 -.09 32,000
First Elite Capital Mod. 2.40 2.45 2.45 2.38 2.39 -.01 2,000
First Prudential Mod. 1.20 1.16 1.17 1.16 1.17 -.03 12,500

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pakistan Oilfields Limited.(XD) 435.35 438.00 443 437 438.80 3.45 155,100
Oil & Gas Development Company Ltd. 143.28 143.60 144 142.1 142.43 -.85 625,400
Pakistan Petroleum Limited. 177.38 178.74 178.74 176.6 177.14 -.24 179,200
Mari Petroleum Company Ltd.(XD) 1,292.08 1290.00 1299 1270.01 1294.42 2.34 1,860

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Hascol Petroleum Ltd. 132.04 132.39 133.75 131.5 132.31 .27 72,600
Hi-Tech Lubricants Limited. 47.28 47.00 47.6 46 46.40 -.88 26,500
Shell Pakistan Ltd. 257.62 264.00 264 252.55 252.85 -4.77 5,900
Sui Northern Gas Pipe Line Ltd. 72.78 73.50 74.6 71.52 72.12 -.66 2,025,000
Attock Petroleum Limited. 410.00 412.00 412 410.25 411.13 1.13 1,200
Sui Southern Gas Co Ltd. 22.08 22.15 22.47 21.6 21.76 -.32 1,218,000
Pakistan State Oil Co Ltd. 216.60 216.05 217 213 214.03 -2.57 145,500

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Roshan Packages Limited. 19.47 19.21 19.69 19.2 19.32 -.15 21,000
Cherat Packaging Limited.(XD) 141.85 141.06 142.49 141.06 141.15 -.7 3,500
Security Papers Ltd. 90.00 90.50 91.5 90.5 91.50 1.5 4,000
Century Paper & Board Mills. 50.61 51.98 51.5 50.61 51 .39 5,000
Merit Packaging Ltd. 22.89 22.51 23.8 22.25 23.19 .3 670,000
Packages Ltd. 345.44 355.00 355 345.02 347.56 2.12 7,000

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGP Limited. 82.99 82.00 82.49 82 82.01 -.98 25,500
Macter International Limited. 107.12 106.00 106.9 103 103.36 -3.76 1,500
Glaxo SmithKline Healthcare Pak Ltd. 311.00 309.00 311 303 306.52 -4.48 600
IBL HealthCare Limited. 45.20 46.00 46 44.7 44.70 -.5 1,500
Highnoon Laboratories Ltd. 318.99 318.99 319 315.05 315.05 -3.94 900
Sanofi-Aventis Pakistan Ltd. 855.01 815.00 855.01 813 815 -40.01 900
Wyeth Pakistan Limited.(XD) 1,092.29 1110.00 1110 1075.5 1076.72 -15.57 280
Glaxo SmithKline Pakistan Ltd. 142.61 143.00 144.55 142.05 143.08 .47 15,900
Otsuka Pakistan Ltd. 170.02 175.90 175.9 175.9 175.90 5.88 200
The Searle Company Ltd. 241.56 241.98 245.99 237.01 239.13 -2.43 475,700
Ferozsons Laboratories Ltd. 212.07 215.00 221.5 209.01 210.78 -1.29 253,000
Abbot Laboratories Pak Ltd. 646.94 635.00 650 635 638.50 -8.44 4,350

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Kohinoor Energy Ltd. 38.40 38.50 38.5 38.5 38.50 .1 3,000
Engro Powergen Qadirpur Ltd. 27.90 27.51 27.99 27.51 27.87 -.03 7,500
Saif Power Ltd. 24.28 24.93 24.93 24 24 -.28 1,500
Altern Energy Ltd. 36.68 36.00 36 34.85 35.03 -1.65 2,000
Tri -Star Power Ltd. 3.61 3.60 3.6 3.6 3.60 -.01 500
Nishat Power Limited. 24.00 24.50 25 24 24.15 .15 137,000
Pakgen Power Limited. 15.03 15.00 15 15 15 -.03 2,500
Kot Addu Power Company. 44.87 45.00 45 44.31 44.40 -.47 152,500
Nishat Chunian Power Ltd. 22.73 22.90 22.93 22.7 22.87 .14 37,000
Hub Power Company Limited. 83.97 84.00 84 81.75 81.98 -1.99 267,000
Arshad Energy Limited. 3.70 4.00 4 3.75 3.75 .05 6,000
K-Electric Limited. 5.81 5.85 5.88 5.65 5.71 -.1 1,296,000
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 2.30 1.86 1.86 1.85 1.86 -.44 1,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 113.48 115.25 115.6 109 111.01 -2.47 855,700
BYCO Petroleum Pak Ltd. 8.14 8.28 8.29 7.91 7.96 -.18 963,000
National Refinary Ltd. 168.22 170.00 175.9 166.21 169.30 1.08 851,600
Pakistan Refinery Ltd. 22.76 22.90 22.9 22.29 22.41 -.35 81,000

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Husein Sugar Mills Limited.(R) 8.13 8.27 8.27 7.8 7.99 -.14 93,500
Faran Sugar Mills Ltd. 60.95 61.00 61 60.95 61 .05 1,500
Haseeb Waqas Sugar Mills Limit 3.48 3.40 3.7 3.4 3.52 .04 4,000
Al-Abbas Sugar Mills Ltd. 184.02 180.60 192.15 180.6 182.03 -1.99 1,100
Shakarganj Limited. 66.48 64.01 64.01 63.2 63.20 -3.28 1,500
Husein Sugar Mills Limited. 19.00 18.90 18.9 18.65 18.83 -.17 4,500
Adam Sugar Mills Limited. 25.07 24.10 25.77 24.1 25.77 .7 2,000
Ansari Sugar Mills Ltd. 8.69 8.56 8.56 8.5 8.55 -.14 3,500
Noon Sugar Mills Ltd.(XD) 62.00 62.00 62 62 62 0 500
Sakrand Sugar Mills Ltd. 22.59 22.50 22.75 21.75 22.18 -.41 17,000
Abdullah Shaha Ghazi Suger Mills Ltd. 3.09 3.00 3.01 2.85 2.86 -.23 11,500
Chashma Sugar Mills Ltd (XD) 42.89 0.0 42.89 42.89 42.89 0 11,000
Tandliawala Sugar Mills Ltd. 139.50 0.0 139.5 139.5 139.50 0 600
Dewan Sugar Mills Ltd. 4.60 4.50 4.5 4.5 4.50 -.1 2,000

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Tri-Star Polyester Ltd. 11.43 11.35 11.48 11.2 11.36 -.07 23,500
Ibrahim Fibre Limited. 60.00 60.00 60 60 60 0 10,000

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
TPL CORP Limited. 5.52 5.52 5.58 5.49 5.53 .01 81,000
Avanceon Limited. 69.47 69.46 69.47 66.96 67.50 -1.97 11,000
Telecard Ltd. 1.42 1.45 1.45 1.4 1.43 .01 41,000
Media Times Limited. 1.15 1.20 1.28 1.13 1.14 -.01 173,000
Systems Limited. 105.08 104.25 106.9 104.25 104.78 -.3 4,400
Pakistan Telecommunication Co. 9.72 9.61 9.8 9.52 9.65 -.07 99,500
TRG Pakistan Ltd. 24.05 24.35 24.4 23.72 23.88 -.17 3,516,500
NetSol Technologies Ltd. 83.61 84.06 84.4 82 82.05 -1.56 247,800
Worldcall Telecom Ltd. 1.29 1.29 1.3 1.26 1.28 -.01 800,000
Hum Network Limited. 4.52 4.68 4.8 4.52 4.71 .19 91,000
Pak Datacom Limited. 51.48 50.00 52.85 49.55 52.55 1.07 3,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Textile Mills Ltd. 22.25 22.50 23 22.3 22.30 .05 7,000
International Knitwear Ltd. 11.90 12.20 12.2 12.2 12.20 .3 500
Sapphire Fibres Mills Ltd. 750.00 0.0 750 750 750 0 200
Gul Ahmed Textile Mills Ltd. 56.81 56.95 56.95 56.01 56.29 -.52 23,500
Suraj Cotton Mills Ltd. 127.00 122.25 125 122.25 122.94 -4.06 400
Kohinoor Industries Ltd. 3.58 3.53 3.64 3.53 3.64 .06 2,500
Kohinoor Mills Ltd. 26.00 25.50 25.5 25.5 25.50 -.5 1,000
Mian Textile Industries Ltd. 5.09 4.63 4.87 4.09 4.32 -.77 209,500
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 3.50 3.88 4.25 3.5 3.51 .01 15,000
Kohinoor Textile Mills Ltd.(XD) 43.25 43.50 43.7 43 43.25 0 789,000
Azgard Nine Limited 11.54 11.41 11.57 11.26 11.38 -.16 177,500
Safa Textiles Ltd. [ DEFAULTER SEGMENT ] 4.60 4.70 4.7 4.4 4.40 -.2 3,000
Masood Textile Mills Ltd. 73.50 77.17 77.17 77.17 77.17 3.67 500
Redco Textile Ltd. 3.58 3.28 3.28 3.28 3.28 -.3 2,000
Feroze1888 Mills Ltd.(XD) 98.96 98.99 99.88 97.5 99.21 .25 25,000
Nishat (Chunia) Ltd. 51.50 51.90 51.9 50.89 51 -.5 285,500
Nishat Mills Ltd. 134.94 135.50 135.5 133 133.91 -1.03 177,300

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Colony Textile Mills Ltd. 3.67 3.60 3.99 3.5 3.67 0 17,500
Amtex Limited. [ DEFAULTER SEGMENT ] 0.88 0.83 .86 .8 0.80 -.08 46,500
Island Textile Mills Ltd. 1,717.20 1800.00 1800 1799 1799 81.8 40
Dewan Farooque Spinning Mills Ltd. 1.94 2.00 2 1.91 1.91 -.03 4,500
Hira Textile Mills Ltd. 3.99 4.01 4.01 3.95 3.95 -.04 8,000
Salfi Textile Mills Ltd. 176.76 176.76 185 176.76 180.88 4.12 200
D. S. Industries Ltd. 2.74 2.70 2.73 2.65 2.71 -.03 19,000
Premium Textile Mills Ltd. 221.50 222.00 223 222 222.78 1.28 5,500
Chakwal Spinning Mills Limited. 2.37 2.30 2.3 2.27 2.28 -.09 4,000
Service Textile Mills Ltd. 8.75 8.60 9.75 8.6 9.75 1 23,500
Landmark Spinning Mills Limite 6.55 6.10 6.1 6.1 6.10 -.45 1,000
Asim Textile Mills Ltd. [ DEFAULTER SEGMENT ] 7.90 8.50 8.5 8.43 8.43 .53 1,000
Khalid Siraj Textile Mills Ltd [ DEFAULTER SEGMENT ] 1.83 1.80 1.8 1.8 1.80 -.03 500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.45 1.69 1.69 1.69 1.69 .24 500
Tata Textile Mills Ltd. 36.48 36.25 37 36.25 37 .52 13,000
Kohinoor Spinning Mills Ltd. 2.15 2.25 2.28 2.14 2.17 .02 60,000
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 3.60 3.77 3.9 3.77 3.90 .3 6,500
Ruby Textile Mills Ltd. 5.73 5.50 5.79 5 5.25 -.48 24,500
Saif Textile Mills Ltd. 16.20 16.00 16 15.52 15.88 -.32 2,500
Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.13 4.50 4.5 4.5 4.50 .37 500
Saritow Spinning Mills Ltd. 4.00 3.97 3.97 3.97 3.97 -.03 500
Crescent Cotton Mills Limited. 33.25 31.60 31.6 31.6 31.60 -1.65 2,500

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Yousuf Weaving Mills Limited. 2.80 2.71 2.9 2.66 2.73 -.07 55,500

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Philip Morris (Pakistan)Ltd. 3,790.00 3979.49 3979.49 3975 3975 185 40
Khyber Tobacco Co. Ltd. 290.00 285.00 290.85 275.5 275.75 -14.25 1,700

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pakistan Intl. Bulk Terminal Ltd. 10.05 10.10 10.14 9.81 9.84 -.21 1,062,000
Pakistan Int.Container Terminal. 210.00 210.00 210 210 210 0 700
Pakistan National Shipping Co. 61.38 61.50 61.5 60.5 60.60 -.78 12,500
Pak International Airline Corp Ltd [ DEFAULTER SEGMENT ] 6.46 6.50 6.67 6.3 6.34 -.12 279,000

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Unity Foods Limited.(XR) 13.72 13.63 13.8 13.3 13.36 -.36 1,429,500

WOOLLEN

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen Mills Limited. 49.34 46.88 49.5 46.88 48.89 -.45 11,500

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 11.70 11.75 11.98 11.65 11.75 .05 545,000