Market Summary

2021-01-16 16:13:02

Exchange

Status: Suspended

Volume: 531,065,203

Value: 17,848,892,008

Trades: 154,412

Symbol

Advanced: 157

Declined: 206

Unchanged: 17

Total: 380

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Ghazi Tractors Limited. 374.05 374.05 374.9 370.02 372.48 -1.57 2,900
Atlas Honda Limited. 499.99 483.10 483.1 483.1 483.10 -16.89 100
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 7.05 7.10 7.11 6.9 6.97 -.08 253,000
Ghandhara Industries Ltd. 311.34 313.49 314.98 304.06 307.18 -4.16 532,400
Ghandhara Nissan Ltd. 113.17 113.26 115 111 111.63 -1.54 623,000
Ghani Automobile Industries Ltd. 6.47 6.60 6.65 6.24 6.38 -.09 747,000
Hino Pak Motor Limited. 399.99 399.99 400 399 399 -.99 1,900
Honda Atlas Cars (Pak) Ltd. 315.36 313.11 317 310.16 312.93 -2.43 67,500
Indus Motor Company Ltd. 1,189.44 1181.03 1199.8 1181.03 1191.96 2.52 13,540
Millat Tractors Limited. 1,123.36 1124.01 1139.9 1124.01 1138 14.64 6,440
Pak Suzuki Motors Co Ltd. 223.70 223.50 223.5 219 220.87 -2.83 194,400
Sazgar Engineering Works Ltd. 186.83 185.80 192.25 185.8 186.22 -.61 774,600

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 236.00 244.10 244.1 229.05 240 4 2,700
Atlas Battery Ltd. 266.32 265.00 268 264.11 265.60 -.72 12,800
Exide Pakistan Ltd. 379.00 375.00 379.7 371 374.34 -4.66 2,800
General Tyre & Rubber Co. 80.77 80.81 82.48 80.63 80.86 .09 209,000
Loads Limited.(XR) 17.14 17.01 17.25 16.91 16.97 -.17 401,500
Thal Limited. 446.00 446.49 450 441 444.99 -1.01 11,400

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 36.74 35.51 38.75 35.51 36.85 .11 41,500
Pak Elektron Ltd. 40.73 40.85 40.89 39.9 40.16 -.57 3,820,000
Pakistan Cables Ltd. 136.38 137.80 146.6 135.01 146.60 10.22 321,500
Siemens (Pak) Eng. Co. Ltd.(XD) 532.55 540.00 550 540 549.81 17.26 1,600
WAVES Singer Pakistan Ltd. 28.82 29.09 29.63 28.6 29.42 .6 3,654,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 155.13 155.82 155.86 153 153.94 -1.19 97,700
Bestway Cement Limited. 163.00 161.00 163 160 162 -1 18,900
Cherat Cement Co. Ltd. 141.74 142.01 142.2 139.75 140.69 -1.05 322,300
D. G. Khan Cement Co. Ltd. 113.12 113.12 114.2 110.51 111.33 -1.79 1,753,410
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 10.16 0.0 10.16 10.16 10.16 0 150,000
Dewan Cement Limited. 10.86 10.99 11.39 10.83 10.94 .08 8,106,000
Fauji Cement Co Ltd. 21.39 21.48 22 21.3 21.72 .33 6,147,000
Fecto Cement Ltd. 35.69 35.01 35.5 35 35.07 -.62 18,500
Flying Cement Company Ltd. 10.86 10.86 11.3 10.69 11.04 .18 620,500
Gharibwal Cement Ltd. 39.66 39.99 39.99 38.62 38.98 -.68 59,000
Javedan Corporation Ltd. 23.00 23.00 23 23 23 0 1,000
Kohat Cement Co. Ltd. 213.55 216.89 216.89 210.5 213.19 -.36 24,200
Lucky Cement Limited. 701.95 703.75 703.75 697.82 698.10 -3.85 463,807
Maple Leaf Cement Factory Ltd. 43.74 43.81 43.85 43 43.09 -.65 10,211,695
Pioneer Cement Ltd. 110.36 112.00 112 106.75 107.28 -3.08 1,832,500
Power cement Limited 11.01 11.05 11.95 10.9 11.48 .47 45,258,000
Power cement Ltd. Preference Shares 11.50 11.50 12.4 11.5 11.92 .42 265,500
Safe Mix Concrete Ltd. 7.53 7.55 7.74 7.41 7.47 -.06 109,000
Thatta Cement Company Ltd. 20.10 20.10 21.6 19.5 21.60 1.5 3,081,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 5.17 5.16 5.36 5.15 5.18 .01 1,395,500
Archroma Pakistan Limited. 585.00 585.00 590 575 575.74 -9.26 3,800
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 24.96 24.50 24.5 24 24 -.96 4,000
Berger Paints Pakistan Ltd. 110.21 118.47 118.47 113.25 115.94 5.73 709,500
Bifo Industries Ltd. 159.93 160.00 161.99 158 159.06 -.87 5,500
Buxly Paints Ltd. 68.61 71.99 72 64.66 66 -2.61 17,000
Colgate Palmolive (Pak) Ltd. 3,198.98 3200.00 3200 3150 3150 -48.98 640
Data Agro Limited 19.75 19.00 19 19 19 -.75 4,500
Descon Oxychem Ltd. 36.34 36.36 36.66 36.02 36.12 -.22 330,500
DYNEA Pak. 227.99 230.00 236.98 227.99 233.72 5.73 11,700
Engro Polymer & Chemicals Ltd. 48.89 48.92 49.35 48.25 48.29 -.6 584,500
Engro Polymer & Chemicals Pref. Shares 11.30 11.30 11.45 11.3 11.30 0 19,000
Ghani Global Holdings Limited. 17.45 17.49 17.49 17 17.17 -.28 780,500
ICI Pakistan Limited. 780.03 777.80 780.03 767.1 776.65 -3.38 10,950
Ittehad Chemical Ltd. 38.21 38.10 38.9 37.25 38.13 -.08 220,500
Leiner Pak Gelantine Limited. 20.50 20.00 21.5 20 20.38 -.12 2,000
Lotte Chemical Pakistan Ltd. 16.06 16.15 16.15 15.65 15.82 -.24 5,689,500
Nimir Industrial Chemical Ltd. 93.69 94.90 99.5 92 97.63 3.94 134,500
Nimir Resins Limited. 12.48 12.51 13.22 12.25 12.73 .25 7,241,500
Pakistan Oxygen Limited. 163.67 164.00 164.01 160.1 160.85 -2.82 50,300
Pakistan PVC [ DEFAULTER SEGMENT ] 3.67 3.70 3.9 3.7 3.71 .04 28,000
Sitara Chemicals. 317.79 316.00 330 312 327.76 9.97 31,500
Sitara Peroxide Limited 28.57 28.50 28.6 28 28.38 -.19 617,000
Wah Noble Chemicals Ltd. 220.00 212.00 236.5 210 232.23 12.23 32,100

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Investment Fund 3.44 3.35 3.35 3.35 3.35 -.09 10,500
Tri - Star Mutual Fund Ltd. 7.35 6.36 6.95 6.35 6.70 -.65 95,500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 87.86 86.62 88 86.62 87.50 -.36 72,000
Askari Bank Limited. 23.39 23.32 23.9 23.2 23.50 .11 155,500
Bank Al-Habib Ltd. 76.94 77.05 78 76.7 76.94 0 1,494,587
Bank Alfalah Ltd. 37.11 37.20 37.24 36.7 36.84 -.27 179,291
Bank Of Punjab. 9.75 9.69 9.79 9.64 9.67 -.08 2,295,500
Bankislami Pakistan Ltd. 14.06 14.05 14.48 13.9 14.03 -.03 1,607,500
Faysal Bank Limited. 19.48 19.68 20.48 19.55 20.26 .78 9,884,000
Habib Bank Limited. 142.69 143.44 143.44 141.15 141.50 -1.19 919,892
Habib Metropolitan Bank Limited. 39.26 39.70 39.7 39.1 39.50 .24 1,210,000
JS Bank Limited. 6.85 6.80 6.99 6.8 6.85 0 253,000
MCB Bank Limited. 199.59 200.00 200.24 196.99 197.24 -2.35 319,090
Meezan Bank Limited. 112.75 113.00 113.1 111.9 112.25 -.5 502,140
National Bank Of Pakistan. 43.50 43.49 43.65 42.88 43.10 -.4 1,755,000
Samba Bank Limited. 7.72 7.98 8.25 7.55 8.03 .31 5,606,500
Silk Bank Limited. 1.21 1.23 1.25 1.12 1.20 -.01 5,515,000
Soneri Bank Ltd. 10.43 10.45 10.59 10.43 10.46 .03 113,500
Standard Chartered Bank Pak Ltd. 34.47 33.50 34.34 33.5 34.34 -.13 1,000
Summit Bank Limited. [ DEFAULTER SEGMENT ] 1.87 1.90 1.9 1.85 1.89 .02 112,500
The Bank of Khyber. 15.00 15.35 15.35 15.1 15.30 .3 7,500
United Bank Ltd. 138.88 139.97 140.49 136.9 138.84 -.04 1,628,181

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Industries Ltd. 37.92 38.01 38.12 37.21 37.33 -.59 1,732,500
Aisha Steel Mills Limited. 23.61 23.80 24.18 23.5 23.67 .06 7,154,500
Amreli Steels Limited. 48.51 48.55 48.95 48 48.06 -.45 1,913,500
Bolan Casting Ltd. 113.00 113.00 113 112 112.06 -.94 5,600
Crescent Steel & Allied Product. 84.49 85.00 85 82 82.65 -1.84 143,000
Dadex Eternit Ltd. 33.99 36.24 36.53 36.24 36.53 2.54 5,000
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 4.80 4.78 4.8 4.64 4.66 -.14 907,000
International Industries Ltd. 205.43 208.56 217.94 205.43 213.43 8 2,870,900
International Steels Limited. 92.80 93.01 94.84 92.6 93.34 .54 2,960,167
Ittefaq Iron Industries Limited. 18.75 19.20 19.8 18.85 19.27 .52 1,419,500
KSB Pumps Co Ltd. 385.00 385.00 413.87 384.99 404.01 19.01 28,100
Metropolitan Steel Corporation 18.00 16.71 19 16.71 17.55 -.45 5,500
Mughal Iron & Steels Ind Ltd. 79.71 79.60 80.74 78.6 79.86 .15 660,500
Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] 322.00 325.00 325 325 325 3 400

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 41.00 41.44 41.5 40.07 41.14 .14 22,000
Engro Corporation Limited. 314.24 315.10 315.2 312.01 313.03 -1.21 199,946
Engro Fertilizers Limited. 66.78 66.90 66.9 65.8 66.03 -.75 2,171,709
Fatima Fertilizer Co Ltd. 28.71 28.95 29.06 28.75 29 .29 220,500
Fauji Fertilizer Bin Qasim Ltd. 27.57 27.70 28.17 27 27.31 -.26 23,731,000
Fauji Fertilizer Co. Ltd. 111.27 111.90 111.9 110.9 111.19 -.08 345,412

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation(R1) 6.29 6.25 6.85 6.25 6.49 .2 5,411,500
Al-Shaheer Corporation. 16.45 16.67 16.96 16.4 16.57 .12 5,352,500
At-Tahur Ltd. 19.64 19.60 19.69 19.31 19.36 -.28 487,000
Clover Pakistan Limited. 80.78 81.40 82.1 80.53 81.55 .77 127,000
Fauji Foods Limited. 18.08 18.30 18.35 17.85 17.92 -.16 10,957,000
Frieslandcampina Engro Pakistan Ltd. 77.80 77.50 79 77.5 78.51 .71 96,000
Gillette Pakistan Limited 370.00 367.00 367 354 358.09 -11.91 4,400
Gillette Pakistan Limited(R) 341.04 326.00 335 320 323.25 -17.79 5,700
Matco Foods Limited. 23.71 24.10 24.69 23.71 24.28 .57 120,500
Mitchells Fruit Farms Ltd. 404.48 400.00 434.81 397.55 421.71 17.23 29,900
Murree Brewery Company Ltd. 580.00 572.11 572.21 572.11 572.21 -7.79 150
National Foods Ltd. 228.23 227.02 245 227.02 242.01 13.78 1,012,400
Nestle Pakistan Ltd. 6,630.63 6581.00 6613.81 6581 6613.81 -16.82 40
Quice Food Industries Ltd. 4.85 4.90 4.99 4.76 4.80 -.05 408,500
Rafhan Maize Products Ltd. 9,782.00 9502.00 9502 9501 9501 -281 140
Shezan International Ltd. 364.00 350.10 370.1 350 364.31 .31 14,300
The Organic Meat Company Ltd. 28.41 28.68 28.79 28.3 28.41 0 78,500
Treet Corporation Ltd. 32.38 32.52 32.8 31.85 32 -.38 1,037,500
ZIL Limited. 115.00 111.10 111.25 111.01 111.11 -3.89 1,700

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 7.71 7.63 7.82 7.61 7.79 .08 279,000
Frontier Ceramics Ltd. 21.51 20.66 20.75 20 20 -1.51 8,500
Ghani Glass Ltd.(XR) 59.24 63.68 63.68 61.61 63.32 4.08 2,292,500
Ghani Global Glass Limited.(XR) 16.13 16.39 16.39 15.91 15.95 -.18 1,042,500
Ghani Value Glass Limited. 52.93 53.00 53 52 52.03 -.9 39,500
Shabbir Tiles and Ceramics Limited. 23.65 24.00 24 23 23.48 -.17 399,500
Tariq Glass. 90.00 91.00 91.4 89.6 90.66 .66 1,327,000

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 43.93 43.98 47.22 43.95 44.68 .75 1,484,000
Askari Gen Insurance Co. 25.50 26.80 26.8 25.5 25.50 0 5,000
Askari Life Assurance Company Ltd. 7.40 7.50 7.5 7.21 7.48 .08 5,500
Atlas Insurance Limited. 60.50 60.00 60.75 59.99 60.11 -.39 72,500
Century Insurance Co.Ltd. 23.00 23.00 23 23 23 0 1,500
Cresent Star Insurance Ltd. 2.75 2.80 2.85 2.75 2.79 .04 505,500
EFU Life Assurance Ltd. 190.00 192.00 192 190.66 191.78 1.78 600
Habib Insurance Co Ltd. 8.20 8.20 8.2 8.15 8.15 -.05 24,000
IGI Holdings Limited. 197.20 199.97 200 196 196 -1.2 8,000
IGI Life Insurance Ltd. 49.10 48.25 48.25 48.1 48.18 -.92 2,000
Jubliee Life Insurance Co Ltd. 375.00 379.99 389.99 379.99 389.50 14.5 900
Pakistan Reinsurance Comp. 29.98 30.25 30.75 29.76 29.76 -.22 259,500
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 1.51 1.60 1.6 1.46 1.50 -.01 33,500
Premier Insurance Limited. 5.01 5.01 5.01 5.01 5.01 0 500
Reliance Insurance. 7.74 7.73 7.92 7.5 7.74 0 35,000
Shaheen Insurance Co Ltd. 5.13 4.75 5.3 4.7 5.30 .17 128,500
United Insurance Company. 8.27 8.25 8.39 8.25 8.31 .04 3,000
Universal Insurance Company Ltd. 6.00 6.05 6.05 5.51 5.51 -.49 4,500

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 11.98 11.90 12.27 11.9 12.10 .12 42,500
Arif Habib Limited. 69.00 69.20 70 69 69.38 .38 21,000
BIPL Securities Ltd. 15.00 13.91 16.12 13.9 16.07 1.07 20,500
Cyan Limited. 49.93 50.00 51.98 48.02 49.91 -.02 211,000
Dawood Equities Ltd. 5.89 5.57 5.57 5.55 5.56 -.33 25,000
Dawood Hercules Corporation Ltd. 131.49 133.84 134 131.5 132.04 .55 25,623
EFG Hermes Pakistan Ltd. 22.94 22.05 22.05 22.02 22.02 -.92 2,500
Escorts Investment Bank Ltd. 11.61 11.80 11.8 11.15 11.20 -.41 174,000
First Capital Sec.Corp. Ltd. [ DEFAULTER SEGMENT ] 1.52 1.52 1.64 1.5 1.62 .1 1,776,000
First Credit & Investment Bank Ltd. 8.39 9.19 9.39 9 9.39 1 132,000
First Dawood Investment Bank Ltd. 2.45 2.49 2.51 2.4 2.42 -.03 247,000
First National Equities Limited. 21.96 23.60 23.6 23.6 23.60 1.64 2,229,000
Invest Capital Investment Bank Ltd. 2.62 2.62 2.69 2.52 2.56 -.06 764,500
Jahangir Siddiqui & Company Ltd. 29.40 29.48 30.25 29.1 29.50 .1 7,465,000
JS Global Capital Limited. 75.01 77.95 77.95 72 76.90 1.89 3,500
JS Investments Limited. 22.60 22.26 22.26 22.26 22.26 -.34 500
Next Capital Limited. 9.63 9.87 9.92 9.87 9.92 .29 6,000
Pakistan Stock Exchange Limited. 15.66 15.90 16.55 15.66 16.22 .56 4,823,000
Pervez Ahmed Consultancy Services Ltd. 1.21 1.28 1.28 1.15 1.16 -.05 1,521,000
Trust Securities & Brokerage. 12.25 11.75 11.85 11.75 11.75 -.5 1,004,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing Ltd. 5.61 5.89 5.89 5.4 5.87 .26 7,000
Orix Leasing Pakistan Ltd. 26.91 27.20 28 26.91 27.14 .23 206,000
Pak Gulf Leasing Co Ltd. 10.50 11.50 11.5 9.5 9.52 -.98 1,500
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 1.23 1.39 1.75 1.22 1.58 .35 1,014,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,506.00 1524.99 1535 1500 1506 0 520
Service Industries. 925.03 917.00 920 905 908.83 -16.2 9,800

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital Limited. 381.89 410.53 410.53 410.53 410.53 28.64 2,000
ECOPAK Limited. 35.83 35.52 35.95 34.3 34.37 -1.46 119,500
Gammon Pak. [ DEFAULTER SEGMENT ] 12.45 12.50 12.95 12 12.11 -.34 66,000
MACPAC Films Limited. 23.48 23.98 25.24 23.48 25.24 1.76 2,108,000
Pace (Pakistan) Ltd. 3.91 3.94 4.25 3.94 4.02 .11 3,512,500
Pakistan Hotels Developers Ltd. 135.00 134.00 134 125.5 126.41 -8.59 16,500
Shifa Int. Hospital Ltd. 209.95 209.95 212 208.61 209.16 -.79 25,400
Siddiqsons Tin Plate Ltd. 19.28 19.12 19.57 19 19.05 -.23 1,324,000
Synthetic Products Ent. Ltd. 43.75 43.50 45.1 43.5 43.99 .24 164,500
TPL Properties Limited. 9.17 9.30 9.3 9.05 9.19 .02 273,000
Tri-Pack Films Ltd. 178.53 178.99 178.99 167.5 169.90 -8.63 464,100
United Brands Limited. 36.00 35.01 35.01 35 35.01 -.99 1,500
United Distributors Pakistan. 53.00 54.00 54 54 54 1 2,000

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba. 9.85 9.65 9.65 9.65 9.65 -.2 500
B.R.R. Guardian Modaraba. 11.31 11.20 11.5 11.2 11.50 .19 14,500
B.R.R. Guardian Modaraba.(R) 1.56 1.49 1.56 1.3 1.54 -.02 45,000
First Al-Noor Mod. 3.50 3.50 3.5 3.5 3.50 0 3,500
First Elite Capital Mod. 3.00 3.20 3.8 3 3.37 .37 89,500
First Equity Mod. 3.40 3.45 3.55 3.45 3.50 .1 25,500
First Fidelity Leasing Mod. 3.81 3.75 3.75 3.75 3.75 -.06 500
First Habib Mod. 9.95 9.99 10.09 9.9 10.04 .09 76,500
First IBL Modaraba. 2.85 3.00 3.24 2.72 2.72 -.13 5,000
First Pak Mod. 1.88 1.80 2.6 1.8 2.41 .53 1,633,000
First Prudential Mod. 1.44 1.49 2.24 1.3 2.14 .7 3,757,500
First UDL Mod. 13.27 13.39 14 13.3 13.30 .03 131,500
Habib Metro Modaraba. 8.80 8.80 8.8 8.8 8.80 0 1,000
KASB Modaraba. 1.30 1.50 1.75 1.5 1.57 .27 35,000
Orix Modaraba. 18.13 18.13 18.24 18.13 18.24 .11 5,500
Sindh Modaraba. 9.25 8.55 9.2 8.55 9.20 -.05 10,000
Trust Mod. 3.20 3.14 3.14 3.14 3.14 -.06 1,500

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,369.14 1369.21 1374.97 1350.1 1360.49 -8.65 19,560
Oil & Gas Development Co..mpany Ltd. 113.66 114.29 114.5 113.46 113.58 -.08 1,159,144
Pakistan Oilfields Limited. 427.27 430.99 430.99 425.5 428.28 1.01 154,841
Pakistan Petroleum Limited. 97.70 98.09 98.3 97.43 97.66 -.04 1,419,391

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 356.94 359.99 383 357.99 376.01 19.07 629,500
Burshane LPG (Pakistan) Limited. 31.99 31.64 31.64 30.75 30.76 -1.23 9,000
Hascol Petroleum Ltd. 14.86 14.85 14.9 14.7 14.81 -.05 6,295,360
Hi-Tech Lubricants Limited. 48.41 48.20 48.98 48.01 48.17 -.24 222,500
Pakistan State Oil Co Ltd. 238.91 239.90 240.15 236.5 237.69 -1.22 838,938
Shell Pakistan Ltd.(XR) 210.55 211.00 215 210.02 213.40 2.85 458,600
Sui Northern Gas Pipe Line Ltd. 46.56 46.82 46.82 46.14 46.34 -.22 1,043,523
Sui Southern Gas Co Ltd. 15.35 15.30 15.34 15.1 15.18 -.17 499,000

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills. 123.54 123.10 132.8 122.5 130.75 7.21 1,064,900
Cherat Packaging Limited. 216.84 220.00 220.99 216.01 219 2.16 17,500
Merit Packaging Ltd. 16.05 15.95 16.39 15.85 16.03 -.02 179,000
Packages Ltd. 562.98 551.51 565.9 551.5 562.01 -.97 6,300
Roshan Packages Limited. 43.28 43.50 43.54 42.17 43.02 -.26 186,000
Security Papers Ltd. 180.00 177.55 181.4 174.05 180.06 .06 33,900

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 731.14 737.00 740 725 728.38 -2.76 5,500
AGP Limited. 114.74 114.50 116.5 114.03 115.84 1.1 65,200
Ferozsons Laboratories Ltd. 328.15 327.40 330 325.55 327.73 -.42 127,000
Glaxo SmithKline Healthcare Pak Ltd. 270.01 270.00 273 268.32 272.86 2.85 29,300
Glaxo SmithKline Pakistan Ltd. 188.02 190.90 190.9 186 188.82 .8 73,200
Highnoon Laboratories Ltd. 629.99 628.93 633 627 629.96 -.03 17,100
IBL HealthCare Limited. 113.78 116.00 116 113.5 114.83 1.05 69,500
Sanofi-Aventis Pakistan Ltd. 765.00 766.00 766 766 766 1 100
The Searle Company Ltd. 260.21 260.00 260.8 256.16 257.57 -2.64 373,038

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 28.00 27.99 27.99 27.99 27.99 -.01 1,500
Arshad Energy Limited. [ DEFAULTER SEGMENT ] 11.03 11.00 11 11 11 -.03 1,500
Engro Powergen Qadirpur Ltd. 21.77 21.62 21.99 21.61 21.76 -.01 47,500
Hub Power Company Limited. 84.58 85.00 86.8 84.89 85.67 1.09 7,876,786
K-Electric Limited. 4.21 4.18 4.3 4.14 4.19 -.02 12,121,500
Kohinoor Energy Ltd. 33.60 34.00 34 33.8 33.80 .2 10,500
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 4.00 3.81 4.15 3.8 4.01 .01 65,500
Kot Addu Power Company. 38.80 38.99 39.88 38.2 39.42 .62 13,879,000
LALPIR Power Limited. 17.84 17.90 17.99 17.05 17.46 -.38 288,500
Nishat Chunian Power Ltd. 19.48 19.49 19.5 18.91 19.03 -.45 342,500
Nishat Power Limited. 27.41 27.40 27.4 27 27.34 -.07 71,500
Pakgen Power Limited. 24.56 24.56 24.9 24.1 24.17 -.39 35,000
Saif Power Ltd. 15.25 15.34 15.5 15.23 15.34 .09 1,321,500
Sitara Enengy Ltd. 17.00 17.00 17 17 17 0 1,000
Tri -Star Power Ltd. 4.80 4.76 4.9 4.6 4.72 -.08 78,500

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 184.23 186.00 186.5 181.35 182.95 -1.28 3,222,900
BYCO Petroleum Pak Ltd. 9.94 10.00 10.09 9.76 9.84 -.1 7,037,500
National Refinary Ltd. 383.25 386.99 388 365.55 370.01 -13.24 763,400
Pakistan Refinery Ltd. 25.46 25.56 25.7 25.05 25.21 -.25 9,464,500

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Suger Mills Ltd. 6.36 6.36 6.36 6.07 6.13 -.23 33,000
Adam Sugar Mills Limited. [ DEFAULTER SEGMENT ] 24.51 25.00 25 25 25 .49 1,000
Al-Abbas Sugar Mills Ltd. 360.00 360.00 360 360 360 0 500
Al-Noor Sugar Mills Ltd. 58.00 58.98 62.35 58.98 62.35 4.35 113,000
Chashma Sugar Mills Ltd. 102.95 103.00 105 102.5 102.89 -.06 15,500
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 3.25 3.47 3.47 3.15 3.19 -.06 47,000
Faran Sugar Mills Ltd. 42.32 41.50 42.5 41.5 41.78 -.54 5,500
Habib Rice Product Ltd. 34.04 34.08 34.08 34.08 34.08 .04 500
Habib Sugar Mills Ltd.(XD) 31.67 31.15 32.19 31.15 31.33 -.34 26,000
Husein Sugar Mills Limited. 18.94 20.19 20.19 18.26 18.33 -.61 95,500
Imperial Limited [ DEFAULTER SEGMENT ] 28.88 30.99 31.04 29 31.01 2.13 571,500
J. D. W. Sugar Mills Ltd. 232.00 231.00 231 230 230.50 -1.5 500
Jauharabad Sugar Mills Ltd. 26.23 26.49 28.19 25.3 27.69 1.46 163,500
Khairpur Sugar Mills Ltd. 52.50 49.05 49.05 49.05 49.05 -3.45 500
Mehran Sugar Mills Ltd. 58.23 58.00 58.5 58 58.01 -.22 22,000
Mirpurkhas Sugar Mills Ltd. 102.83 103.00 103.4 102.9 102.90 .07 1,500
Noon Sugar Mills Ltd. 70.97 72.00 72 70.25 70.26 -.71 7,000
Sakrand Sugar Mills Ltd. 11.38 11.38 11.38 10.95 10.98 -.4 286,500
Shahmurad Sugar Mills Ltd. 108.97 111.00 113 109.15 111.65 2.68 66,500
Shahtaj Sugar Mills Ltd. 63.99 65.99 65.99 64.5 64.50 .51 1,500
Shakarganj Limited. 40.95 40.00 40.3 40 40.30 -.65 3,500
Sindh Abadgars Sugar Mills Ltd. 13.20 12.41 12.41 12.4 12.40 -.8 1,000
Thal Industries Corporation Ltd.(XD) 275.98 275.98 289.99 272.51 278.38 2.4 1,100

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ibrahim Fibre Limited. 120.00 111.00 111 111 111 -9 1,000
Pakistan Synthentics Ltd. 20.00 20.40 21.5 20.1 21.10 1.1 7,000
Rupali Polyester Ltd. 30.99 29.52 32.97 29.51 31.90 .91 10,500
Tri-Star Polyester Ltd. 10.20 10.30 10.35 9.8 9.89 -.31 738,500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 90.62 91.14 92.75 89.3 89.75 -.87 2,415,500
Hum Network Limited. 6.90 6.86 7.55 6.75 6.95 .05 66,328,000
Media Times Limited. 1.99 2.01 2.24 1.99 2.10 .11 5,125,000
NetSol Technologies Ltd. 189.60 189.01 189.01 180.56 182.06 -7.54 1,500,000
Pak Datacom Limited.(XDXB) 107.06 109.00 109.9 108.45 108.45 1.39 1,500
Pakistan Telecommunication Co. 9.79 9.80 9.85 9.62 9.67 -.12 2,816,500
Systems Limited. 462.80 463.50 480 462.8 468.90 6.1 382,600
Telecard Ltd. 2.48 2.53 2.83 2.52 2.64 .16 5,418,000
TPL CORP Limited. 7.11 7.17 7.23 7.08 7.14 .03 161,500
TPL Trakker Limited. 9.97 9.85 10 9.85 9.98 .01 54,000
TRG Pakistan Ltd. 95.95 96.49 98.1 95.21 96.51 .56 21,953,500
Worldcall Telecom Ltd. 1.18 1.20 1.2 1.13 1.16 -.02 12,993,000

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mills Ltd. 11.00 12.00 12 12 12 1 4,000
Artistic Denim Mills Limited. 133.97 134.00 135 132 132.41 -1.56 96,500
Azgard Nine Limited. 28.39 28.50 28.74 27.64 28.20 -.19 4,582,000
Bleesed Textile Ltd. 325.00 311.13 339.99 305 307.20 -17.8 2,100
Crescent Textile Mills Ltd. 36.47 37.15 39 35.25 38.25 1.78 2,815,000
Dawood Lawrencepur Ltd. 239.97 222.00 230.01 222 230 -9.97 3,700
Feroze1888 Mills Ltd. 127.48 128.00 131.01 126.1 127.14 -.34 128,500
Ghazi Fabrics International Ltd. 5.99 6.15 6.15 5.85 5.85 -.14 5,000
Gul Ahmed Textile Mills Ltd. 43.64 46.91 46.91 44.52 46.91 3.27 14,405,000
Hala Enterprises Limited 7.80 7.50 7.55 7.2 7.25 -.55 9,000
Interloop Limited. 73.29 73.50 74 70.67 71.44 -1.85 1,649,000
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 5.55 5.40 5.6 5.3 5.50 -.05 12,000
Kohinoor Industries Ltd. 9.52 9.52 10.19 9 9.22 -.3 43,000
Kohinoor Mills Ltd. 39.00 39.88 39.9 39.88 39.90 .9 2,000
Kohinoor Textile Mills Ltd. 70.72 71.80 72.2 69.5 70.80 .08 80,000
Masood Textile Mills Ltd. 59.00 58.05 58.05 57.1 57.10 -1.9 1,500
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 11.44 11.35 11.9 11.35 11.71 .27 10,000
Nishat (Chunia) Ltd. 49.30 49.75 51 49.5 49.86 .56 3,301,500
Nishat Mills Ltd. 116.96 117.50 118.55 113.53 114.30 -2.66 4,553,000
Quetta Textile Mills Ltd. 10.09 9.31 10.75 9.31 10.75 .66 2,500
Redco Textile Ltd. 6.50 6.70 6.75 6.25 6.45 -.05 22,000
Reliance Weaving Mills Ltd. 39.00 39.00 39.4 39 39.40 .4 3,000
Sapphire Fibres Mills Ltd. 988.00 950.00 988 950 950 -38 550
Sapphire Textile Mills Ltd. 1,000.00 1049.99 1049.99 1049.99 1049.99 49.99 40
Shams Textile Mills Ltd. 40.90 0.0 40.9 40.9 40.90 0 1,000
Suraj Cotton Mills Ltd. 245.00 245.00 245 245 245 0 500
Towellers Ltd. 98.98 96.89 105 95 100.55 1.57 16,000

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Asim Textile Mills Ltd. 9.37 9.02 9.2 8.8 8.85 -.52 31,000
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 2.15 2.27 2.27 2.1 2.11 -.04 366,000
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] 2.64 2.80 2.8 2.35 2.50 -.14 506,000
Colony Textile Mills Ltd. 5.74 5.85 5.85 5.32 5.39 -.35 352,500
Crescent Cotton Mills Limited. 44.00 41.50 41.5 41.5 41.50 -2.5 500
D. S. Industries Ltd. 3.76 3.70 3.72 3.49 3.56 -.2 1,438,500
Dewan Farooque Spinning Mills Ltd. 3.01 3.11 3.11 2.75 2.78 -.23 771,500
Din Textile Mills Ltd. 49.00 49.90 51 48 50 1 3,000
Ellcot Spinning Mills Ltd. 120.00 126.00 126 126 126 6 500
Fazal Cloth Mills Ltd. 147.93 147.50 159 147.5 155.58 7.65 24,800
Gadoon Textile Mills Ltd. 232.50 230.02 230.02 228.25 228.25 -4.25 3,000
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.70 5.00 5.48 4.94 5.02 .32 8,738,500
Idrees Textile Mills Ltd. 15.41 16.39 16.48 16.39 16.42 1.01 1,500
J. A. Textile Mills Ltd. 7.90 7.70 7.85 7.61 7.73 -.17 2,500
J. K. Spinning Mills Ltd. 44.80 44.00 44.4 44 44.40 -.4 2,500
Khurshid Spinning Mills Ltd. 15.94 17.13 17.13 15.08 17.13 1.19 10,500
Kohinoor Spinning Mills Ltd. 5.10 5.30 5.32 4.6 4.89 -.21 16,016,500
Maqbool Textile Mills Ltd. 30.88 33.19 33.19 33.19 33.19 2.31 500
Nagina Cotton Mills Ltd. 50.27 53.50 53.5 53.5 53.50 3.23 1,500
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 4.03 3.95 4.1 3.95 4.10 .07 60,000
Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] 10.61 10.00 10.88 9.61 10.79 .18 218,000
Ruby Textile Mills Ltd. [ DEFAULTER SEGMENT ] 7.90 8.35 8.35 7.75 7.98 .08 40,000
Saif Textile Mills Ltd. 16.50 16.90 16.9 16.06 16.59 .09 13,500
Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] 5.50 5.41 5.5 5.25 5.45 -.05 48,500
Sana Industries Ltd. 60.00 63.89 64.5 63.75 64.50 4.5 7,000
Saritow Spinning Mills Ltd. 9.75 9.50 10 9.5 9.68 -.07 17,000
Service Textile Mills Ltd. 16.50 16.25 17.13 16.25 16.73 .23 7,000
Shadab Textile Mills Ltd. 37.95 38.50 39.4 38.46 38.51 .56 60,500
Tata Textile Mills Ltd. 53.00 53.99 54 52.5 52.90 -.1 216,500

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Samin Textiles Ltd. [ DEFAULTER SEGMENT ] 8.48 9.14 9.48 8.12 8.64 .16 541,000
Service Fabrics Ltd. 13.21 13.34 13.34 12.9 12.95 -.26 166,000
Yousuf Weaving Mills Limited. 5.16 5.29 5.3 4.88 4.90 -.26 1,554,500
Zephyr Textile Limited. 15.05 15.00 15.4 14.28 14.50 -.55 55,500

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 562.63 551.00 559 522.18 536.09 -26.54 5,900
Pakistan Tobacco Co Ltd. 1,650.00 1591.09 1591.09 1585.02 1587.78 -62.22 80

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 4.99 5.00 5.13 4.8 4.87 -.12 1,261,000
Pakistan Int.Container Terminal. 174.19 174.49 175.45 174.25 174.43 .24 43,500
Pakistan Intl. Bulk Terminal Ltd. 12.98 12.98 13.08 12.81 12.84 -.14 8,130,500
Pakistan National Shipping Co. 91.83 90.67 91.75 90.67 91.15 -.68 3,000

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 225.34 225.00 242.24 225 236.88 11.54 22,300
S .S . Oil Mills Ltd. 98.22 100.00 105.58 100 100.33 2.11 8,000
Unity Foods Limited. 31.73 31.70 31.85 31.2 31.30 -.43 6,608,882

WOOLLEN

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen Mills Limited. 54.87 54.75 54.98 53.85 54.69 -.18 29,000
Bunnys Limited 59.00 57.10 58.44 54.58 55.01 -3.99 1,106,500

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 10.53 10.60 10.6 10.49 10.51 -.02 622,000

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Meezan Pakistan ETF 11.21 11.25 11.45 11.15 11.21 0 51,000
NIT Pakistan Gateway ETF. 13.00 13.00 13 12.94 12.94 -.06 2,500

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-JAN 43.71 44.00 46.98 44 45 1.29 55,500
ASTL-JAN 48.64 48.55 48.95 45.5 48.25 -.39 447,500
ATRL-JAN 185.30 186.10 187.6 182.1 183.91 -1.39 2,132,000
AVN-JAN 91.22 91.68 93.15 89.6 90.10 -1.12 1,726,500
BAHL-JAN 77.37 77.50 78.4 77.02 77.35 -.02 252,500
BAFL-JAN 37.00 37.65 37.65 36.45 36.47 -.53 20,000
BOP-JAN 9.76 9.80 9.8 9.5 9.70 -.06 455,500
CEPB-JAN 124.00 124.50 133.3 124.5 131.63 7.63 112,000
CHCC-JAN 142.95 142.00 142.5 140.3 141.05 -1.9 71,500
DGKC-JAN 113.53 113.60 114.51 110.75 111.74 -1.79 525,500
DOL-JAN 36.53 36.55 36.55 36 36.14 -.39 142,500
DCR-JAN 11.54 10.70 12.38 10.55 11.46 -.08 2,000,500
ENGRO-JAN 315.41 315.00 315 314.5 314.50 -.91 7,000
EFERT-JAN 66.89 67.00 67 67 67 .11 2,000
EPCL-JAN 49.06 48.90 49.6 48.7 48.87 -.19 61,500
FCCL-JAN 21.47 21.50 22.01 21.4 21.78 .31 1,513,500
FFBL-JAN 27.72 27.54 28.35 27.2 27.46 -.26 14,115,000
FFC-JAN 111.00 111.00 112.9 111 112.08 1.08 39,500
FEROZ-JAN 330.81 330.00 332.99 328 330.29 -.52 26,000
GTYR-JAN 81.32 82.00 82.58 80.51 81.31 -.01 88,000
GHNI-JAN 313.06 311.95 316 306.5 309.38 -3.68 354,500
GHNL-JAN 114.14 114.00 115.5 111.52 112.39 -1.75 304,500
GATM-JAN 43.34 46.59 46.59 44.5 46.59 3.25 3,707,500
HBL-JAN 143.38 142.00 142.35 141.3 141.56 -1.82 218,000
HASCOL-JAN 14.95 14.90 14.99 14.76 14.88 -.07 2,556,000
HUBC-JAN 85.08 85.40 87.02 85.25 86.03 .95 929,000
INIL-JAN 206.44 209.10 219 208 214.47 8.03 1,027,500
ISL-JAN 93.24 93.70 95.2 93.26 93.81 .57 1,096,000
KEL-JAN 4.22 4.30 4.3 4.12 4.20 -.02 895,000
KAPCO-JAN 39.04 39.00 39.94 38.3 39.68 .64 3,188,000
LOTCHEM-JAN 16.19 16.10 16.15 15.78 15.87 -.32 1,312,500
LUCK-JAN 704.79 704.00 706.37 700.25 700.78 -4.01 109,000
MLCF-JAN 43.92 44.00 44.1 43.1 43.24 -.68 2,175,500
MCB-JAN 201.69 200.50 200.5 188.5 198 -3.69 44,500
MEBL-JAN 112.84 115.00 113.39 112 113 .16 21,000
MUGHAL-JAN 80.09 79.55 80.99 79 80.32 .23 94,000
NBP-JAN 43.68 43.52 43.53 43.15 43.15 -.53 86,500
NRL-JAN 385.44 387.50 388.5 367.1 372.63 -12.81 658,500
NETSOL-JAN 191.71 189.61 190.84 181.05 183.05 -8.66 1,188,000
NCL-JAN 49.59 49.58 51 49.5 49.79 .2 513,500
NML-JAN 117.48 118.00 118.9 114.05 114.83 -2.65 606,000
OGDC-JAN 114.16 114.55 114.75 113.7 113.82 -.34 115,500
PAEL-JAN 40.95 41.00 41 40.15 40.35 -.6 1,812,500
PSMC-JAN 224.74 224.00 224.27 220 221.50 -3.24 38,000
PIBTL-JAN 13.04 13.00 13.12 12.85 12.88 -.16 2,528,500
PPL-JAN 97.82 98.29 98.4 97.16 97.48 -.34 219,500
PRL-JAN 25.60 25.83 25.9 25.15 25.26 -.34 4,760,500
PSO-JAN 240.09 242.00 242 237.1 238.38 -1.71 293,000
PIOC-JAN 110.66 112.00 112 107 107.94 -2.72 883,000
POWER-JAN 11.06 10.97 11.94 10.96 11.53 .47 8,061,000
SNGP-JAN 46.69 46.75 46.75 46.11 46.37 -.32 181,000
SSGC-JAN 15.40 15.23 15.39 15.22 15.26 -.14 6,000
TGL-JAN 89.94 90.00 91.6 90 90.91 .97 129,000
SEARL-JAN 261.77 261.00 263.5 257.75 258.49 -3.28 220,000
TREET-JAN 32.56 32.50 32.95 32.05 32.13 -.43 339,000
TRG-JAN 96.24 96.25 98.74 95.6 96.94 .7 26,081,500
UBL-JAN 139.49 139.60 139.6 137 138.56 -.93 40,000
UNITY-JAN 31.93 31.87 32.05 31.4 31.49 -.44 4,207,500