Join Webinar Series on Saving & Investing, Asset Classes, Portfolio Diversification & more! Register Now

  1. Home
  2. Market Summary

Market Summary

2024-07-27 10:25:02

Exchange

Status: Closed

Volume: 278,327,575

Value: 11,621,987,215

Trades: 181,576
Symbol

Advanced: 114

Declined: 255

Unchanged: 60

Total: 429

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 339.47 349.9 349.9 336.81 337.5 -1.97 5,412
Atlas Honda Ltd 611.77 619.8 619.8 602.0 608.0 -6.32 2,297
Dewan Motors 44.57 44.44 44.5 41.4 42.2 -2.67 7,176,317
Ghandhara Automobile 268.85 275.99 278.79 269.0 272.7 2.71 2,901,859
Ghandhara Ind. 329.93 328.02 336.0 318.28 332.4 -1.52 929,507
Hinopak Motor 287.02 284.0 284.99 263.11 278.0 -8.85 3,373
Honda Atlas Cars 277.59 277.1 287.0 273.0 285.0 3.51 528,824
Indus Motor Co 1,686.34 1689.99 1699.0 1680.0 1683.0 -3.34 5,119
Millat Tractors 619.88 620.0 620.86 611.0 618.0 -0.88 66,359
Sazgar Eng 1,081.31 1050.1 1079.0 1031.0 1047.97 -38.03 641,532

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 104.55 105.0 105.0 98.5 98.5 -4.59 7,434
Atlas Battery 387.92 382.5 384.0 365.0 375.0 -14.45 127,581
Bal.Wheels 116.92 118.8 118.8 115.97 117.49 -0.91 3,370
Bela Automotive 104.45 105.0 110.0 94.51 97.02 -5.15 4,840
Dewan Auto Engg 108.15 118.42 118.97 115.0 118.97 10.82 258,148
Exide (PAK)XD 917.28 901.15 935.0 866.0 927.0 5.27 66,354
Ghandhara Tyre 42.36 42.0 42.5 41.5 42.2 -0.41 162,519
Loads Limited 10.18 10.06 10.3 9.91 10.01 -0.18 446,577
Panther Tyres Ltd. 40.17 40.0 40.97 39.01 40.45 0.16 135,042
Thal Limited 439.19 452.44 455.0 443.51 444.0 8.55 16,455
Treet Battery Ltd. 20.30 20.11 20.35 19.42 19.68 -0.78 347,979

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 36.56 35.62 37.9 35.61 37.9 -0.94 1,002
Fast Cables Ltd. 21.44 21.94 21.94 21.0 21.1 -0.34 220,935
Pak Elektron 25.91 26.0 26.0 25.4 25.75 -0.36 4,938,638
Pakistan Cables 152.02 151.1 155.0 151.1 154.99 13,449
Siemens Pak. 489.74 467.01 491.0 467.01 482.0 -4.4 1,972
Waves Corp Ltd. 6.82 6.94 6.94 6.6 6.65 -0.18 1,310,988
Waves Home App 9.68 9.79 10.25 9.3 10.05 0.33 3,731,853

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 96.16 95.45 97.5 91.1 95.89 -0.57 32,842
Bestway Cement 235.73 235.69 240.01 235.0 240.01 4.25 6,013
Cherat Cement 167.31 165.0 169.0 156.61 165.0 -3.45 87,885
D.G.K.Cement 88.46 88.0 89.45 88.0 88.8 1,528,129
Dadabhoy Cement 5.44 5.48 5.78 5.1 5.23 -0.15 545,037
Dewan Cement 7.78 7.93 7.98 7.26 7.32 -0.45 3,304,314
Fauji Cement 21.83 22.0 22.0 21.45 21.75 -0.09 4,790,816
Fecto Cement 30.18 31.19 33.2 31.0 32.5 1.99 338,152
Flying Cement 7.86 7.8 7.99 7.5 7.68 -0.18 840,040
Gharibwal Cement 30.32 30.0 30.94 29.4 30.1 -0.08 177,481
Kohat Cement 260.27 263.0 270.22 255.85 262.5 2.72 1,571
Lucky Cement 903.38 904.0 909.9 891.1 901.8 -2.66 112,225
Maple Leaf 36.43 36.61 36.61 36.16 36.2 -0.1 2,424,151
Pioneer Cement 173.82 172.26 176.99 169.5 176.99 1.48 178,807
Power Cement 4.99 4.98 5.0 4.9 4.91 -0.06 1,040,497
Safe Mix Con.Lt 27.09 26.99 28.0 24.4 25.0 -2.07 63,701
Thatta Cement 53.65 55.4 57.95 50.4 51.0 -2.48 1,392,256

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 23.52 23.53 24.65 23.47 24.24 0.58 10,326,642
Archroma Pak 307.46 314.99 314.99 305.0 305.0 -1.89 4,400
Bawany Air Pro(DEF.) 23.02 21.55 23.99 20.75 23.45 0.27 84,525
Berger Paints 84.96 84.02 84.8 82.01 82.5 -2.36 72,587
Biafo Industries 106.78 107.9 108.4 104.99 105.85 -1.77 28,368
Buxly Paints 173.31 168.1 188.0 168.1 172.0 2.03 56,489
Data Agro 197.42 177.68 177.68 177.68 177.68 -19.74 1,254
Descon Oxychem 20.35 20.35 20.35 19.86 20.04 -0.36 288,650
Dynea Pakistan 235.05 235.0 241.99 233.51 235.0 0.59 14,310
Engro Poly (Pref) 11.00 11.0 11.58 11.0 11.58 1,851
Engro Polymer 42.74 42.65 42.87 42.1 42.4 -0.44 276,287
Ghani Chemical 10.13 10.4 10.48 9.8 9.9 -0.2 865,391
Ghani Glo Hol 9.11 9.26 9.26 8.82 8.87 -0.22 2,000,624
Ittehad Chem. 45.71 45.01 46.5 41.15 46.0 -0.54 80,902
Leiner Pak Gelat 180.96 198.99 199.06 177.5 199.06 18.1 136,739
Lotte Chemical 17.73 17.7 17.7 17.3 17.41 -0.35 484,031
Lucky Core Ind. 950.10 955.0 979.99 931.01 955.0 -8.96 6,747
Nimir Ind.Chem. 120.70 116.01 120.0 115.0 117.99 -3.7 36,308
Nimir Resins 28.55 28.65 28.65 25.7 26.75 -1.77 314,906
Pak Oxygen Ltd. 78.78 78.25 78.5 75.25 78.0 -1.78 4,531
Pak.P.V.C. 8.05 0 0 0 0 1
Sitara Chemical 302.00 295.0 309.98 291.0 308.99 49
Sitara Peroxide 12.53 12.75 13.0 12.15 12.98 0.17 57,010
Wah-Noble 209.00 215.0 215.0 208.0 214.98 5.92 662

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth FundXD 6.55 6.5 6.8 6.5 6.7 0.15 44,901
HBL Invest FundXD 2.85 2.8 2.8 2.66 2.71 -0.14 122,016
Tri-Star Mutual 8.12 8.12 8.8 7.12 7.12 -0.98 22,349

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 116.28 123.98 123.98 114.21 118.0 -0.23 4,986
Askari Bank 27.16 27.6 27.6 26.5 27.4 -0.12 1,367,978
B.O.Punjab 5.18 5.18 5.2 5.1 5.12 -0.06 3,799,117
Bank Al-Falah 65.12 65.5 66.9 64.51 66.7 1.55 246,659
Bank AL-Habib 107.62 109.87 110.0 106.01 109.75 1.88 121,296
Bank Makramah 2.05 2.1 2.13 2.0 2.04 -0.04 641,549
Bank Of Khyber 12.60 12.41 12.65 12.4 12.65 132
Bankislami Pak. 22.25 22.24 22.5 21.41 21.8 -0.47 700,589
Faysal Bank 51.76 52.8 52.8 50.51 51.68 -0.06 3,078,466
Habib Bank 139.74 139.7 139.7 136.0 137.0 -2.82 675,443
Habib Metropol. 69.63 69.97 69.99 68.0 69.77 -1.01 33,295
JS Bank Ltd 9.82 10.0 10.0 9.44 9.44 -0.1 748,842
MCB Bank Ltd 224.47 226.49 227.0 224.1 225.05 0.28 91,587
Meezan Bank 239.70 239.01 240.4 235.6 236.95 -3.11 599,189
National BankXD 49.21 49.24 49.4 47.51 47.75 -1.16 2,574,702
Samba Bank 11.17 11.5 11.5 11.2 11.2 0.03 11,004
Silk Bank Ltd 1.09 1.09 1.1 1.01 1.03 -0.06 7,068,772
Soneri Bank Ltd 13.42 13.48 13.7 13.25 13.3 -0.1 177,298
St.Chart.Bank 61.66 62.49 62.98 60.12 60.45 -1.1 8,041
United Bank 254.75 255.95 260.0 253.2 257.0 2.61 302,866

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 9.42 9.42 9.42 9.1 9.12 -0.26 458,482
Aisha Steel Mill 7.06 7.08 7.19 6.95 7.0 -0.02 714,588
Amreli Steels 24.21 24.15 24.15 23.69 23.84 -0.51 19,442
Beco Steel Ltd 5.83 5.84 6.0 5.5 5.5 -0.3 60,811
Bolan Casting 128.00 130.0 130.0 126.0 129.0 0.17 4,393
Crescent Steel 52.82 53.01 53.01 51.42 51.66 -1.27 80,376
Dadex Eternit 60.85 66.94 66.94 59.01 60.01 0.88 171,919
Dost Steels Ltd. 5.03 5.01 5.07 4.8 4.9 -0.12 99,290
Huffaz Seamless 10.19 10.01 10.6 10.01 10.4 0.01 1,415
Int. Ind.Ltd. 182.66 181.15 182.66 176.4 178.1 -5.38 1,189,537
Inter.Steel Ltd 84.44 84.5 84.5 82.31 83.89 -0.88 378,159
Ittefaq Iron Ind 5.64 5.7 5.7 5.51 5.51 -0.11 47,419
K.S.B.Pumps 111.46 112.94 114.0 110.25 113.0 0.44 23,347
KSB Pumps(R) 2.53 2.52 2.59 2.2 2.5 -0.07 435,801
Metro Steel 10.65 10.8 10.8 10.8 10.8 1
Mughal Iron 85.61 85.0 87.0 83.5 84.48 -1.61 797,789
Pak Engineering 660.00 640.0 660.0 640.0 660.0 47

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah ConsumerXD 10.34 10.21 10.21 10.21 10.21 -0.13 1,000
HBL Total Treasury 103.12 103.22 103.22 103.12 103.2 0.1 40,600
JS Global Banking 19.73 19.43 19.43 19.43 19.43 -0.3 1,000
JS Momentum 20.71 20.51 20.52 20.51 20.52 -0.19 6,000
Mahaana Islamic XD 10.92 10.85 10.86 10.8 10.8 -0.12 10,000
Meezan Pakistan 13.48 13.4 13.49 13.37 13.4 -0.1 99,000
NIT PakistanXD 18.01 17.52 17.52 17.52 17.52 -0.49 10,000
UBLPakistanETF 17.29 17.23 17.31 17.16 17.23 -0.06 7,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corp 49.81 49.45 50.73 48.51 48.52 -1.03 4,355
Engro Corp 330.42 330.0 333.0 329.0 329.01 -0.52 185,186
Engro Fert 170.46 170.11 171.5 169.7 170.9 -0.21 456,474
Fatima Fert. 52.31 52.31 52.74 51.0 52.05 -0.3 19,671
Fauji Fert Bin 42.71 42.89 42.92 41.6 41.85 -0.93 5,952,163
Fauji Fert. 166.47 166.2 167.05 163.75 165.48 -1.49 690,924

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 7.33 7.15 7.34 7.1 7.21 -0.15 278,114
At-Tahur Ltd. 12.58 12.35 12.75 12.35 12.6 0.02 53,145
Bunnys Limited 12.60 12.79 13.47 12.5 13.47 0.51 31,323
Clover Pakistan 42.53 43.25 43.25 41.11 42.0 -1.07 58,171
Colgate Palm 1,177.08 1180.0 1180.0 1170.0 1180.0 2.73 3,737
Fauji Foods Ltd 8.75 8.61 8.81 8.61 8.61 -0.09 4,253,298
Frieslandcampina 63.05 62.12 63.25 62.0 62.2 -1.0 107,623
Gillette Pak 147.51 148.99 155.0 145.0 155.0 3.99 4,276
Ismail Ind 1,495.96 1495.0 1495.96 1495.0 1495.96 14
Matco Foods Ltd 24.07 24.49 24.49 23.82 24.0 -0.11 61,499
MithchellsFruit 147.21 148.0 149.1 143.0 143.3 -3.79 42,583
Murree Brewery 530.06 538.0 538.0 510.18 525.0 -9.91 5,195
National Foods 184.85 188.63 188.63 182.42 183.1 -1.94 13,944
Nestle Pakistan 6,956.96 7099.0 7099.0 6900.0 6900.0 -56.96 115
Quice Food 6.49 7.34 7.34 6.0 6.1 -0.41 12,345,708
Rafhan Maize 7,576.42 7450.0 7598.99 7450.0 7598.99 22.57 20
Shezan Inter. 88.43 88.44 89.95 87.0 88.85 -0.42 15,455
Shield Corp. 275.00 247.5 260.0 247.5 260.0 -18.66 655
The Organic Meat 36.39 36.5 37.62 35.56 37.17 0.57 3,167,561
Treet Corp 15.23 15.2 15.3 14.9 15.0 -0.26 1,679,801
Unilever Foods 18,175.00 18150.0 18250.0 18000.0 18150.0 -25.0 56
Unity Foods Ltd 31.86 32.0 32.0 29.61 31.2 -0.67 2,027,970

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-JUL 35.97 35.7 39.57 33.1 35.25 -0.57 4,617,500
AICL-AUG 36.42 36.35 39.48 34.2 36.1 -0.31 4,694,000
AGHA-AUG 9.99 9.46 9.5 9.3 9.3 -0.69 2,059,000
AGHA-SEP 9.83 9.32 9.47 9.32 9.46 -0.37 3,089,000
AGHA-JUL 9.38 9.3 9.35 9.0 9.19 -0.21 5,282,000
AGL-AUG 23.96 24.0 25.1 23.8 24.74 0.49 12,370,000
AGL-JUL 23.47 24.01 24.8 23.21 24.49 0.53 8,950,500
AIRLINK-JUL 106.45 105.9 108.51 105.03 107.8 0.7 6,364,500
AIRLINK-AUG 108.20 107.89 110.4 107.0 109.4 0.6 9,294,000
ASL-JUL 7.06 7.0 7.22 6.9 7.0 -0.06 105,000
ASL-AUG 7.25 7.2 7.22 7.2 7.21 -0.04 79,000
ASC-JUL 7.26 7.2 7.2 7.07 7.15 -0.11 2,035,000
ASC-AUG 7.51 7.33 7.35 7.3 7.32 -0.19 2,002,500
AKBL-AUG 27.95 27.4 27.87 26.31 27.75 -0.53 2,846,500
AKBL-JUL 27.67 26.02 27.47 26.0 26.8 -0.85 3,045,500
ATRL-AUG 355.64 356.49 356.49 347.75 353.0 -4.86 1,112,000
ATRL-JUL 349.94 345.0 350.0 342.0 348.0 -4.2 1,053,500
AVN-AUG 64.88 64.11 64.94 62.51 63.38 -1.88 1,584,000
AVN-JUL 63.90 63.9 63.9 61.51 62.34 -1.98 1,583,000
BOP-AUG 5.27 5.3 5.3 5.2 5.22 -0.05 4,427,000
BOP-JUL 5.15 5.15 5.21 5.06 5.06 -0.03 5,034,500
BAFL-AUG 66.50 66.5 67.69 66.0 67.69 1.19 615,000
BAFL-JUL 65.50 65.5 66.5 65.5 66.07 0.57 585,000
BAHL-JUL 107.69 0 0 0 0 10,000
BML-JUL 2.00 2.0 2.0 1.9 1.99 -0.01 325,000
BIPL-AUG 22.40 22.1 22.97 22.0 22.6 -0.18 302,500
BIPL-JUL 22.42 21.7 22.44 21.35 21.74 -0.78 243,500
CEPB-AUG 30.40 29.7 33.4 28.56 29.5 -0.97 352,500
CEPB-JUL 29.85 29.3 29.5 27.8 28.8 -1.05 409,500
CHCC-JUL 166.83 174.0 174.0 157.11 164.0 -2.83 7,000
CPHL-AUG 29.73 29.47 29.99 28.9 29.92 -0.16 317,000
CPHL-JUL 29.18 28.97 29.6 28.49 29.6 -0.23 629,500
CNERGY-AUG 3.75 3.68 3.8 3.63 3.69 -0.09 5,765,500
CNERGY-JUL 3.67 3.63 3.69 3.55 3.58 -0.09 9,040,500
DGKC-AUG 89.99 90.0 91.0 89.5 90.39 -0.04 2,039,000
DGKC-JUL 88.50 88.63 89.76 85.56 89.76 -0.12 2,329,000
DOL-JUL 20.00 20.05 21.0 19.1 19.9 -0.49 11,000
DCL-AUG 7.90 7.21 8.0 7.21 7.4 -0.41 4,169,500
DCL-JUL 7.76 7.99 7.99 7.06 7.2 -0.41 4,279,000
DFML-AUG 45.34 45.0 45.1 42.0 43.0 -2.63 8,045,500
DFML-JUL 44.55 44.0 44.05 41.5 42.0 -2.77 4,048,000
ENGRO-AUG 339.50 336.95 336.95 336.95 336.95 -2.55 19,000
ENGRO-JUL 332.50 332.0 332.0 329.0 329.0 -3.5 24,000
EFERT-AUG 172.00 169.12 173.0 169.12 171.5 -0.5 22,500
EFERT-JUL 170.15 170.15 180.0 170.0 180.0 8.69 43,000
EPCL-AUG 43.67 42.8 43.47 42.8 43.01 -0.66 38,000
EPCL-JUL 42.93 42.03 42.7 42.0 42.4 -0.68 86,000
EPQL-JUL 27.14 0 0 0 0 10,000
FCCL-AUG 22.17 22.05 22.44 21.85 22.2 -0.07 3,439,500
FCCL-JUL 21.83 21.94 21.99 21.42 21.79 -0.16 4,123,500
FFBL-AUG 43.50 43.45 43.5 42.25 42.52 -1.02 2,529,500
FFBL-JUL 42.70 42.2 42.5 41.52 41.9 -0.92 1,794,500
FFC-AUG 168.05 167.9 167.9 166.0 166.25 -1.74 70,000
FFC-JULB 166.13 166.13 166.13 164.03 164.5 -1.88 14,000
FFL-AUG 8.90 8.85 9.14 8.8 9.14 -0.05 7,292,500
FFL-JUL 8.76 8.75 8.8 8.56 8.56 -0.09 7,038,500
FABL-AUG 52.65 52.65 53.25 51.0 52.3 -0.15 974,500
FABL-JUL 51.73 51.73 52.45 50.45 51.05 -0.23 1,152,000
FEROZ-JUL 244.73 243.0 243.0 243.0 243.0 -1.73 500
FLYNG-JUL 7.90 7.79 7.79 7.4 7.67 -0.27 734,500
FCEPL-AUG 65.00 64.11 64.27 64.0 64.01 -0.99 244,500
FCEPL-JUL 63.00 63.0 63.03 62.0 62.0 -1.0 225,500
GHGL-JUL 25.55 25.0 25.01 25.0 25.0 -0.55 20,000
GHGL-AUG 26.10 25.5 25.61 25.5 25.61 -0.49 26,000
GGL-AUG 9.29 9.3 9.3 8.3 9.24 -0.28 1,917,000
GGL-JUL 9.14 9.1 9.13 8.76 8.9 -0.29 2,481,000
GATM-AUG 20.15 20.15 20.15 19.7 19.7 -0.39 66,000
GATM-JUL 19.88 19.8 19.8 19.16 19.16 -0.53 413,000
HBL-AUG 140.97 140.0 143.5 138.0 138.01 -1.91 817,500
HBL-JUL 139.41 136.01 139.95 135.1 136.7 -2.33 880,500
HUBC-AUG 150.64 148.02 153.6 147.8 151.05 0.27 2,030,000
HUBC-JULB 147.74 146.99 150.75 145.12 148.5 0.52 1,770,000
HUMNL-AUG 10.45 10.45 10.59 10.21 10.21 -0.13 1,499,000
HUMNL-JUL 10.27 10.3 10.39 10.0 10.0 -0.17 2,453,000
INIL-AUG 186.56 182.0 183.5 179.0 180.0 -6.54 568,000
INIL-JUL 183.14 182.11 182.11 174.01 177.4 -6.23 330,000
ISL-AUG 85.73 85.0 85.6 82.25 85.0 -0.73 302,000
ISL-JUL 84.50 84.0 84.5 80.77 82.02 -1.46 387,000
ILP-AUG 77.49 76.9 76.93 75.0 76.0 -1.49 14,000
ILP-JUL 76.20 75.0 75.0 74.5 75.0 -1.22 75,500
KEL-AUG 4.43 4.44 4.44 4.3 4.35 -0.12 6,857,000
KEL-JUL 4.35 4.26 4.34 4.22 4.3 -0.11 9,350,000
KOHC-JUL 263.99 0 0 0 0 71,000
KOSM-AUG 3.83 3.84 3.86 3.63 3.65 -0.15 11,960,500
KOSM-JUL 3.76 3.6 3.85 3.54 3.55 -0.15 12,967,000
KAPCO-AUG 31.12 30.44 31.24 30.01 31.24 0.03 260,500
KAPCO-JUL 30.75 30.0 30.51 29.8 30.51 -0.48 194,000
LPL-AUG 24.10 23.7 23.7 23.4 23.51 -0.59 86,500
LPL-JUL 23.58 23.19 23.46 23.0 23.32 -0.44 194,500
LOTCHEM-AUG 18.02 17.8 17.9 17.65 17.7 -0.34 1,554,000
LOTCHEM-JUL 17.71 17.5 17.6 17.15 17.4 -0.33 1,631,500
LUCK-AUG 920.00 912.01 919.5 912.01 915.0 -5.2 16,500
LUCK-JUL 903.00 903.0 909.96 895.5 909.96 -2.19 47,500
MLCF-JUL 36.41 36.41 36.96 36.03 36.06 -0.14 5,356,000
MLCF-AUG 37.08 37.05 37.25 36.71 36.9 -0.17 5,396,000
MCB-AUG 230.00 229.0 229.0 225.0 225.0 -4.1 6,000
MCB-JUL 227.50 225.0 225.0 220.19 225.0 -5.42 8,000
MEBL-AUG 243.00 242.5 243.0 235.0 239.73 -3.03 55,500
MEBL-JUL 240.25 239.0 239.0 228.85 236.0 -5.75 149,500
MTL-JUL 620.30 619.5 619.5 619.5 619.5 -0.8 20,500
MTL-AUG 630.00 631.5 631.5 627.0 627.0 -3.0 21,500
MUGHAL-JUL 85.65 84.35 86.7 83.59 83.59 -1.53 237,000
MUGHAL-AUG 87.00 85.85 88.11 85.0 85.0 -1.48 200,000
NBP-JUL 49.24 49.0 49.43 47.5 49.04 -1.57 1,891,500
NBP-AUG 50.12 50.0 50.0 48.11 49.0 -0.39 1,282,500
NATF-JUL 184.98 0 0 0 0 220,500
NATF-AUG 189.38 190.0 190.0 190.0 190.0 0.62 221,000
NRL-JUL 247.92 245.0 245.0 237.11 241.0 -9.37 680,500
NRL-AUG 251.46 246.0 248.0 242.01 243.89 -8.65 641,500
NETSOL-AUG 142.73 142.0 142.85 137.25 138.5 -4.32 1,464,500
NETSOL-JUL 140.27 140.0 141.0 134.8 135.5 -4.04 1,140,000
NCL-JUL 26.76 26.7 26.7 25.75 26.0 -0.78 206,000
NCL-AUG 27.18 27.2 27.2 26.4 26.4 -0.78 179,500
NCPL-AUG 27.02 26.25 27.0 25.03 26.46 -0.52 1,675,500
NCPL-JUL 26.59 25.5 26.9 25.35 26.0 -0.58 1,882,000
NML-JUL 66.99 65.7 69.98 64.2 65.25 -1.7 1,379,500
NML-AUG 67.25 66.65 67.5 66.0 66.5 -0.49 1,213,500
NPL-JUL 35.88 34.0 34.02 34.0 34.02 -1.86 31,000
NPL-AUG 38.00 36.5 36.5 34.79 34.79 -3.2 55,500
OGDC-AUG 134.10 132.0 134.0 130.8 131.5 -2.99 3,706,000
OGDC-JULB 131.61 131.0 131.69 128.25 129.06 -2.5 3,369,000
PSO-AUG 168.14 167.0 167.0 164.21 165.0 -3.31 1,274,500
PSO-JUL 165.47 163.0 164.0 160.0 162.0 -3.53 1,469,000
PTC-AUG 12.67 12.55 12.59 12.01 12.33 -0.34 6,788,000
PTC-JUL 12.41 12.3 12.55 11.82 12.1 -0.31 8,080,500
PAEL-AUG 26.37 26.1 26.4 25.8 26.19 -0.38 7,398,000
PAEL-JUL 25.95 25.8 25.98 25.15 25.55 -0.41 8,311,000
PIBTL-AUG 6.20 6.14 7.11 6.09 6.11 -0.07 1,860,000
PIBTL-JUL 6.09 6.07 6.1 5.97 5.97 -0.06 1,196,000
POL-AUG 551.07 562.0 562.0 562.0 562.0 10.93 70,500
POL-JUL 540.51 556.0 556.0 556.0 556.0 15.49 70,500
PPL-JULB 114.84 114.0 114.45 112.66 113.55 -1.55 1,620,500
PPL-AUG 116.99 116.5 116.5 114.55 115.25 -1.93 1,396,500
PRL-AUG 23.13 23.0 23.0 22.5 22.5 -0.35 2,425,000
PRL-JUL 22.72 22.6 22.61 21.25 21.32 -0.53 3,831,000
PIAHCLA-AUG 16.59 16.65 16.75 15.8 15.98 -0.57 10,610,000
PIAHCLA-JUL 16.29 16.0 16.49 15.5 15.8 -0.57 9,684,000
PIOC-AUG 176.50 176.0 180.9 174.0 180.9 1.93 282,000
PIOC-JUL 174.10 172.5 178.0 171.0 178.0 1.74 319,000
POWER-AUG 5.09 5.01 5.64 4.98 5.64 0.55 323,000
POWER-JUL 5.00 4.89 5.64 4.71 4.71 0.21 414,500
SAZEW-AUG 1,098.69 1087.0 1105.0 1050.0 1067.99 -38.78 597,000
SAZEW-JUL 1,082.94 1068.0 1082.94 1031.0 1048.19 -40.55 444,500
SHEL-AUG 143.47 146.45 147.5 144.0 147.0 3.37 454,500
SHEL-JUL 142.94 143.55 145.0 142.25 144.5 1.74 509,000
SILK-AUG 1.10 1.0 1.05 1.0 1.05 -0.05 6,000
SILK-JUL 1.11 1.07 1.07 1.0 1.02 -0.1 681,000
SNBL-JUL 13.62 13.4 14.77 13.0 13.43 -0.32 662,000
SNBL-AUG 15.02 13.63 14.99 13.52 13.52 -1.39 685,500
SNGP-AUG 73.22 73.9 73.98 67.51 70.25 -2.76 2,913,000
SNGP-JUL 72.60 72.7 73.28 67.1 69.66 -2.55 1,478,000
SSGC-AUG 9.30 9.2 9.25 9.15 9.16 -0.14 298,000
SSGC-JUL 9.07 9.1 9.13 8.98 8.98 -0.09 264,500
SYS-JUL 440.00 436.0 438.0 432.0 433.0 -6.63 91,000
SYS-AUG 445.50 442.0 446.9 441.0 441.0 -3.71 22,500
TGL-JUL 117.00 113.86 115.2 113.5 115.0 -2.0 24,500
TGL-AUG 116.00 116.34 118.0 114.0 118.0 2.0 22,500
TELE-JUL 7.27 7.25 7.48 7.02 7.1 -0.16 6,075,500
TELE-AUG 7.39 7.35 7.54 7.2 7.26 -0.05 6,125,500
TOMCL-AUG 37.04 37.39 38.25 36.4 37.85 0.59 2,571,500
TOMCL-JUL 36.41 35.41 37.6 35.25 37.06 0.53 2,031,000
SEARL-AUG 56.47 56.05 56.3 55.06 56.04 -0.55 5,229,000
SEARL-JUL 55.53 55.51 55.6 54.0 55.0 -0.63 5,132,500
TPLP-JUL 7.98 7.8 8.1 7.65 7.75 -0.26 2,916,500
TPLP-AUG 8.09 8.18 8.22 7.8 7.95 -0.22 1,600,000
TREET-JUL 15.23 15.2 15.25 14.62 14.95 -0.3 3,421,000
TREET-AUG 15.51 15.41 15.54 15.16 15.17 -0.28 2,808,500
TRG-JUL 57.03 57.09 57.5 55.31 55.58 -1.26 4,458,500
TRG-AUG 58.10 58.48 58.85 56.4 56.5 -1.37 4,577,000
UBL-JUL 254.53 255.01 258.0 254.0 258.0 3.47 30,000
UBL-AUG 260.99 258.58 260.0 257.0 260.0 -0.99 12,500
UNITY-JULB 31.90 31.1 31.9 30.25 31.0 -0.68 11,887,000
UNITY-AUG 32.40 30.9 32.52 30.9 31.89 -0.71 11,702,000
WAVES-AUG 6.95 7.0 7.83 6.7 7.0 -0.19 4,869,500
WAVES-JUL 6.90 6.85 7.7 6.5 6.66 -0.28 5,354,000
WTL-AUG 1.21 1.2 1.21 1.18 1.18 -0.02 16,547,500
WTL-JUL 1.19 2.0 2.0 1.15 1.15 -0.03 17,764,000
YOUW-JUL 2.91 3.0 3.0 2.95 2.97 0.06 54,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 14.04 13.91 13.91 13.3 13.34 -0.69 529,445
Ghani Glass Ltd 25.48 25.5 25.5 24.99 25.01 -0.43 282,480
Ghani Value Glas 39.53 39.11 39.6 38.32 39.55 -0.05 6,992
GhaniGlobalGlass 6.00 6.09 6.09 5.8 5.84 -0.14 449,114
Shabbir Tiles 14.32 14.01 14.95 14.01 14.95 0.63 1,643
Tariq Glass Ind. 115.08 114.1 117.99 112.6 115.0 0.94 160,974

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 36.01 35.5 36.28 35.25 35.4 -0.47 212,074
Adamjee Life Assuran 35.54 37.43 37.43 33.05 36.4 0.83 2,810
Ask.Gen.Insur. 19.03 19.49 19.5 17.26 19.49 0.47 10,157
Askari Life Ass 4.75 4.99 4.99 4.3 4.71 0.24 2,007
Atlas Ins. Ltd 41.75 41.3 41.69 41.2 41.69 -0.06 870
Century Ins. 24.50 24.97 24.97 24.9 24.9 0.4 10,001
Cres.Star Ins. 2.60 2.6 2.75 2.52 2.69 -0.01 111,658
EFU General 86.94 91.45 91.45 85.01 88.0 -0.94 11,760
EFU Life Assurance 172.21 175.9 175.9 169.0 174.0 1.78 2,906
Habib Ins. 6.85 7.4 7.4 7.4 7.4 23
IGI Holdings 137.17 131.01 138.99 131.0 131.0 -4.82 7,694
IGI Life Ins 13.99 14.2 14.2 13.12 13.5 -0.64 3,708
Jubile Life Ins 127.01 127.0 129.97 125.5 125.5 -1.42 2,104
Jubilee Gen.Ins 44.22 44.9 45.0 43.15 43.15 -1.07 16,298
Pak Gen.Ins. 7.40 8.28 8.3 7.01 7.01 0.9 1,002
Pak Reinsurance 11.02 11.0 11.1 10.5 10.7 -0.42 640,924
PICIC Ins.Ltd. 1.58 1.63 1.63 1.37 1.5 -0.14 55,780
Shaheen Ins. 4.23 4.5 4.5 4.25 4.25 0.02 720
TPL Insurance 10.79 10.57 11.49 10.21 10.5 -0.22 40,290
United Insurance 13.00 13.0 13.49 12.9 13.0 -0.07 2,818
Universal Ins. 7.84 7.84 8.8 7.26 8.8 0.41 51,111

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 5.00 4.95 5.49 4.95 5.0 21,109
AKD Securites L 15.22 15.27 15.28 14.7 14.89 -0.42 857,185
Apna Microfin. 11.99 13.19 13.19 13.19 13.19 1
Arif Habib Ltd. 57.12 57.99 58.4 57.11 57.6 0.19 9,530
Calcorp Limited 27.63 30.0 30.0 28.99 28.99 1,123
Cyan Limited 25.00 25.49 25.49 24.8 24.86 -0.15 7,820
Dawood Equities 5.15 5.25 5.25 5.25 5.25 5
Dawood Hercules 152.22 152.23 154.5 151.0 151.5 -0.36 7,535
Dawood Law 245.61 270.0 270.0 268.97 268.97 3
EFG Hermes Pak 28.07 27.9 28.5 25.31 28.43 -0.8 1,149
Escorts Bank 3.94 3.94 3.94 3.85 3.93 -0.09 23,611
F. Nat.Equities 3.60 3.75 3.75 3.49 3.54 -0.09 363,385
First Dawood Prop 2.40 2.36 2.46 2.35 2.38 -0.01 4,792
Imperial Limite 19.39 19.0 21.32 19.0 20.44 0.84 159,993
Invest Bank 1.34 1.38 1.39 1.28 1.37 -0.05 191,519
Ist.Capital Sec 1.24 1.18 1.23 1.16 1.17 -0.07 163,904
Jah.Sidd. Co. 17.35 17.39 17.45 17.07 17.2 -0.16 110,539
JahangirSidd(Pref) 7.77 7.77 7.77 7.75 7.75 -0.02 50,772
JS Global Cap. 165.04 177.0 177.0 154.5 154.5 0.16 218
LSE Capital Limited. 3.19 3.16 3.49 3.02 3.2 -0.06 552,582
LSE Fin. Ser. Ld 4.00 4.01 4.7 3.8 3.8 -0.04 157,181
LSE Ventures Ltd 5.80 5.83 5.9 5.7 5.83 0.04 39,988
MCB Inv MGT 40.22 40.5 40.5 38.11 40.01 -0.09 15,290
Next Capital 5.35 4.73 5.48 4.73 5.13 -0.22 5,077
OLP Financial 27.83 27.99 27.99 27.82 27.82 -0.01 12,000
Pak Stock Exchange 15.28 15.0 15.85 14.42 14.42 -0.65 3,636,269
Pervez Ahmed Co 1.30 1.22 1.36 1.2 1.26 -0.07 1,792,120
PIA Holding Company 16.29 16.3 16.5 15.52 15.77 -0.59 5,980,696
PIA Holding CompanyB 898.00 915.0 987.8 859.0 980.0 54.21 33

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 2.73 2.94 2.94 2.62 2.84 -0.03 9,245

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 8.96 9.79 9.96 8.51 9.96 1.0 75,546
Pak Gulf Leasing 9.56 9.56 9.75 9.56 9.75 0.19 2,582
SME Leasing Ltd 2.63 2.79 2.79 2.79 2.79 1

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) 1,731.99 1789.0 1789.0 1558.79 1750.0 16.95 175
Leather Up Ltd. 13.73 13.18 14.15 13.18 14.1 33
Pak Leather 17.70 17.75 17.75 17.75 17.75 50
Service Global 74.65 75.5 76.93 72.5 74.0 -0.7 23,838
Service Ind.Ltd 940.26 957.0 957.0 920.01 945.0 -6.58 566

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 144.12 143.01 145.89 134.0 141.0 -2.14 3,701
AL-Khair Gadoon 35.00 35.0 35.0 35.0 35.0 99
ECOPACK Ltd 14.04 14.78 14.78 13.67 14.0 -0.04 9,420
Gammon Pak 26.90 29.59 29.59 29.59 29.59 2.69 36,561
GOC (Pak) Ltd. 93.48 102.5 102.83 99.9 102.83 9.34 13,765
MACPAC Films 17.49 17.89 17.89 17.47 17.47 27,087
Mandviwala 14.89 15.0 15.89 15.0 15.7 0.48 17,534
Olympia Mills 27.50 30.11 30.11 30.11 30.11 1
Pak Hotels XD 7.87 8.87 8.87 8.87 8.87 1.0 772
Pak Services 783.69 850.0 850.0 712.01 778.0 7.69 38
Pakistan Alumin 74.84 75.5 75.5 74.0 74.5 -0.41 97,572
Shifa Int.Hosp 137.70 145.0 145.0 138.9 139.7 2.0 10,522
Siddiqsons Tin 5.50 5.6 5.6 5.42 5.48 -0.06 144,157
Tri-Pack Films 115.00 115.0 122.0 115.0 117.0 6.99 1,201
UDL Int.Ltd. 7.80 7.52 7.8 7.21 7.33 -0.45 13,015
United Brands 14.52 15.97 15.97 15.97 15.97 1.45 49,677
United Dist. 39.50 39.5 39.5 37.3 37.3 161

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Noor Mod 3.25 3.6 3.6 3.5 3.5 0.33 1,127
B.F.Modaraba 9.00 9.84 10.0 8.5 9.99 0.8 32,800
Elite Cap.Mod 6.57 6.45 7.5 6.45 6.5 -0.07 11,000
Equity Modaraba 2.70 2.45 2.6 2.41 2.55 -0.15 4,489
F.Treet Manuf 4.90 5.0 5.0 4.61 4.61 2
Habib Modaraba 16.99 16.66 17.0 16.66 17.0 0.01 2,222
Imrooz Modaraba 173.00 170.11 170.11 170.11 170.11 55
OLP Modaraba 14.15 14.01 14.01 14.01 14.01 385
Paramount Mod 7.99 7.9 7.9 7.9 7.9 -0.09 1,000
Popular Islamic 12.00 12.99 12.99 12.99 12.99 2
Prud Mod.1st 3.80 3.8 3.99 3.7 3.89 0.06 1,410,075
Punjab Mod 2.10 2.24 2.24 2.0 2.17 0.06 88,771
Trust Modaraba 2.65 2.4 2.65 2.4 2.65 1,000
Unicap Modaraba 2.25 2.57 2.57 1.9 1.95 -0.23 135,300

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum 2,666.21 2661.1 2675.0 2650.0 2650.0 -11.61 9,162
Oil & Gas Dev. 131.30 131.3 132.6 128.29 129.1 -2.26 3,538,925
Pak Oilfields 553.37 553.0 555.55 547.5 551.4 -3.67 256,868
Pak Petroleum 114.77 114.01 114.94 112.9 113.65 -1.68 1,722,480

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 433.89 438.0 438.0 420.0 424.0 -12.21 63,479
Burshane LPG 23.30 23.3 25.63 23.3 25.63 2.33 107,574
Hascol Petrol 6.45 6.31 6.49 6.15 6.19 -0.26 7,151,945
HI-Tech Lub. 38.78 38.04 38.99 37.0 37.76 -1.4 1,167,997
Oilboy Energy L 7.63 7.38 7.79 7.1 7.2 -0.41 40,908
P.S.O. 165.01 163.02 164.44 161.51 162.0 -2.96 553,381
Shell Pakistan 143.25 145.9 145.9 142.52 145.5 1.69 1,854,223
Sui North Gas 72.61 72.7 74.9 67.13 69.75 -2.63 14,833,712
Sui South Gas 9.09 9.11 9.11 8.9 8.98 -0.14 1,111,518

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 29.54 29.75 29.75 28.75 28.9 -0.61 271,735
Cherat Packg 116.95 116.95 118.0 113.56 115.07 -1.9 2,012
Int. Packaging Films 22.51 22.26 22.47 22.2 22.47 -0.17 98,290
Merit Packaging 12.47 12.62 13.35 12.55 12.9 0.32 4,536,788
Packages Ltd. 515.01 529.0 529.0 510.0 514.0 -4.01 5,925
Pak Paper Prod 94.78 95.0 97.0 86.41 97.0 1.93 2,333
Roshan Packages 13.50 13.51 13.6 13.15 13.3 -0.27 158,145
Security Paper 135.49 139.74 139.74 135.5 135.5 1.26 192
Synthetic Prod 31.69 31.11 32.5 29.01 30.96 -0.58 3,264,345

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 723.73 758.0 758.0 701.0 715.0 -11.68 360
AGP Limited 95.52 95.01 96.0 87.15 95.01 -0.36 31,265
Citi Pharma Ltd 29.18 29.19 29.5 28.48 29.4 0.01 995,429
Ferozsons (Lab) 244.56 247.99 249.0 240.0 241.0 -4.43 59,868
GlaxoSmithKline 136.69 143.95 143.95 137.0 137.99 0.86 15,385
Haleon Pakistan 291.50 285.02 292.0 285.01 291.9 -2.63 4,441
Highnoon (Lab) 705.92 711.99 711.99 696.0 696.0 -6.57 1,024
IBL HealthCare 30.03 30.39 30.39 29.36 29.9 -0.49 52,431
Macter Int. Ltd 95.00 0 0 0 0 1
Otsuka Pak 119.97 119.95 121.75 116.0 117.6 -3.34 13,768
The Searle Company 55.48 55.2 55.44 54.1 54.98 -0.61 2,182,401

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 22.78 22.7 25.06 22.2 22.21 0.43 108,683
Engro Powergen 27.12 27.0 27.38 26.75 27.1 0.04 115,178
Hub Power Co. 148.07 147.01 151.0 145.5 148.6 0.29 5,504,359
K-Electric Ltd. 4.35 4.38 4.4 4.22 4.28 -0.08 15,218,855
Kohinoor Energy 40.62 40.5 40.74 40.2 40.7 0.07 25,487
Kohinoor Power 4.97 5.0 5.47 4.76 4.8 -0.14 172,854
Kot Addu Power 30.58 30.5 30.5 29.75 30.4 -0.18 784,139
Lalpir Power 23.54 23.3 23.44 23.0 23.36 -0.33 371,266
Nishat ChunPow 26.65 26.9 26.9 25.61 25.9 -0.55 1,376,924
Nishat Power 35.86 35.7 35.7 33.61 33.99 -1.81 1,868,094
Pakgen Power 83.87 85.0 86.0 84.0 84.01 0.93 13,786
S.G.Power 10.23 11.25 11.25 11.25 11.25 1.02 165,519
Saif Power Ltd. 18.54 18.25 18.68 18.25 18.25 -0.22 328,767
Sitara Energy 11.73 11.2 11.2 11.2 11.2 -0.53 500
Tri-Star Power 8.04 8.29 8.39 8.0 8.0 -0.02 2,081

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Javedan Corp. 39.42 39.89 39.89 38.05 39.78 0.31 2,024
Pace (Pak) Ltd. 3.22 3.34 3.38 3.2 3.25 0.02 1,771,009
TPL Properties 7.98 7.8 8.06 7.66 7.76 -0.27 4,515,701

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen CityXD 16.25 16.25 16.34 15.65 16.0 -0.32 605,100
Globe Residency REIT 13.67 14.3 14.3 13.3 13.8 -0.12 1,300
TPL REIT Fund I 13.75 14.0 14.0 14.0 14.0 0.25 500

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 349.58 348.0 350.99 342.0 347.8 -4.02 593,522
Cnergyico PK 3.67 3.61 3.69 3.57 3.63 -0.08 6,828,597
National Refinery 246.49 245.1 247.89 237.5 239.0 -7.77 357,940
Pak Refinery 22.71 22.53 22.74 22.2 22.3 -0.33 3,828,065

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 5.24 5.24 5.25 5.0 5.2 -0.2 12,654
Adam Sugar 47.95 47.41 48.78 46.0 47.5 -1.01 5,717
Al-Abbas Sugar 545.92 548.0 556.0 508.0 508.0 -34.87 2,657
AL-Noor Sugar 76.65 82.5 82.5 80.99 81.0 5.76 1,059
Chashma Sugar 67.50 67.01 70.0 60.75 60.75 -6.75 16,197
Dewan Sugar 5.42 5.88 6.42 5.15 5.3 -0.15 1,476,837
Faran Sugar 49.96 0 0 0 0 20,000
Habib Sugar 65.05 65.0 65.0 63.51 65.0 121
Haseeb Waqas Sugar 10.10 10.03 10.48 9.27 10.45 -0.09 2,850
J.D.W.Sugar 549.29 560.0 560.0 510.0 550.0 41
Jauharabad Sug 19.76 20.39 20.5 19.5 19.5 0.38 11,620
Mehran Sugar 55.10 55.0 55.0 55.0 55.0 -0.1 15,085
Mirpurkhas Sugar 29.96 29.8 30.5 27.05 29.25 -0.74 51,495
Noon Sugar 74.14 79.0 79.0 77.5 78.99 3.38 1,692
Sakrand Sugar 8.40 8.9 8.9 8.4 8.74 0.23 2,169
Sanghar Sugar 30.07 30.0 30.0 30.0 30.0 1
Shahmurad Sugar 372.60 351.0 379.9 335.34 362.0 -32.5 1,666
Shahtaj Sugar 97.55 91.0 100.0 90.0 100.0 -4.39 13,770
Sindh Abadgar 34.31 37.69 37.7 36.99 36.99 34
Tandlianwala Sugar 92.05 0 0 0 0 1
Tariq Corp Ltd. 12.50 12.95 13.4 12.8 13.2 0.7 58,768
Tariq Corp(Pref) 9.59 9.0 10.5 9.0 10.0 0.56 610
Thal Ind.Corp. 259.61 259.01 259.11 259.0 259.0 -0.61 722

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 196.91 196.0 198.0 181.25 190.0 -10.63 2,404
Ibrahim Fibres 350.04 353.0 353.0 350.25 352.0 0.3 117
Image Pakistan 13.05 13.03 13.15 12.9 12.9 -0.08 593,651
Pak Synthetics 36.36 36.0 37.0 34.0 34.0 -1.77 30,996
Rupali Polyester 18.65 18.0 18.5 17.07 18.0 -0.94 28,221

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 106.33 106.0 108.88 104.2 107.7 0.51 4,567,248
Avanceon Ltd 63.69 63.5 63.5 61.6 62.5 -1.7 3,058,638
Hallmark Company Ltd 379.00 388.99 388.99 375.0 375.0 11
Hum Network 10.25 10.24 10.4 10.02 10.14 -0.15 3,252,109
Media Times Ltd 1.55 1.55 1.8 1.5 1.53 -0.02 121,191
Netsol Tech. 140.12 140.0 142.99 134.97 136.0 -4.19 1,749,976
Octopus Digital 91.93 92.0 92.77 89.5 91.5 -0.74 685,513
P.T.C.L. 12.41 12.5 12.5 11.91 12.1 -0.31 4,528,573
Pak Datacom 77.53 78.49 78.49 72.55 72.55 -4.39 1,976
Symmetry Group Ltd 4.81 4.94 4.94 4.71 4.78 -0.05 426,829
Systems Limited 439.71 439.96 439.96 432.99 434.95 -5.52 250,613
Telecard Limited 7.25 7.21 7.48 7.06 7.11 -0.13 1,271,810
TPL Corp Ltd 4.05 4.1 4.1 3.95 3.96 -0.08 231,185
TPL Trakker Ltd 5.80 5.8 5.85 5.8 5.85 0.05 26,979
TRG Pak Ltd 57.13 56.86 57.75 55.4 55.54 -1.37 1,738,235
WorldCall Telecom 1.18 1.19 1.19 1.15 1.15 -0.02 14,224,557

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim 40.51 41.0 41.0 40.5 40.5 -0.01 2,498
Aruj Industries 36.99 38.88 38.88 33.29 33.29 -3.7 79,470
Azgard Nine 7.00 7.14 7.14 6.77 7.0 390,941
Bhanero Tex. 1,050.00 1001.11 1049.0 1001.11 1049.0 11
Chenab Limited 3.00 3.0 3.06 2.82 2.95 570,280
Chenab Ltd.(Pre 1.50 1.51 1.6 1.43 1.57 0.05 120,561
Crescent Tex. 13.43 13.9 13.9 13.0 13.07 -0.26 57,406
Faisal Spinning 248.50 248.01 248.01 248.0 248.0 51
Fateh Sports 72.35 72.0 72.0 72.0 72.0 5
Fazal Cloth 113.51 114.0 119.9 114.0 119.9 22
Feroze 1888 78.98 78.0 78.0 78.0 78.0 50
Gul Ahmed 19.87 20.0 20.0 19.3 19.31 -0.48 498,858
Hala Enterprise 10.07 10.4 10.6 10.0 10.0 -0.04 5,504
Int.Knitwear 12.59 12.0 12.5 12.0 12.5 137
Interloop Ltd. 75.94 75.55 75.61 74.0 75.48 -1.11 152,100
Jubilee Spinning 11.65 10.77 12.8 10.5 12.69 1.04 1,691
Khyber Textile 327.02 327.02 347.86 327.02 347.86 15.07 236
Kohinoor Ind. 9.49 9.35 9.69 9.0 9.49 -0.46 106,170
Kohinoor Mills 33.65 33.0 33.0 33.0 33.0 60
Kohinoor Textile 77.14 78.5 78.5 76.5 76.75 199
Nishat (Chun.) 26.69 26.66 26.66 25.9 26.02 -0.68 202,928
Nishat Mills Ltd 66.49 65.53 66.49 64.1 65.99 -0.9 842,175
Paramount Sp 5.90 5.51 6.25 5.5 5.9 -0.34 46,129
Quetta Textile 7.80 7.77 7.77 7.7 7.7 150
Reliance Weaving 75.99 70.0 70.0 70.0 70.0 -5.99 900
Sapphire Fiber 1,600.00 1600.0 1600.0 1600.0 1600.0 20
Sapphire Tex. 1,370.00 1371.0 1371.0 1371.0 1371.0 1
Stylers Int.Ltd(R) 2.16 2.16 2.17 1.7 2.17 15,114
Stylers Int.Ltd. 45.52 47.88 47.89 45.0 46.8 1.5 1,710
Suraj Cotton 120.02 131.0 131.0 131.0 131.0 1
Towellers Limited 139.00 140.5 141.0 138.0 141.0 1.67 7,009

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 21.54 21.6 23.69 19.41 23.69 1.9 43,490
Amtex Limited 2.36 2.45 2.45 2.29 2.3 -0.05 482,440
Arctic Textile 24.70 27.17 27.17 26.02 27.17 2.47 147,439
Asim Textile 13.27 13.5 14.39 12.11 13.65 0.38 127,494
Bilal Fibres 2.31 2.45 2.45 2.2 2.21 -0.07 94,151
Chakwal Spinning 45.74 47.05 50.31 47.0 50.31 4.57 1,786,115
Colony Tex.Mills Ltd 2.95 3.02 3.02 2.82 2.96 -0.06 11,504
Crescent Cotton 94.64 88.0 88.0 88.0 88.0 112
D.S. Ind. Ltd. 3.44 3.6 3.95 3.4 3.5 0.01 22,611
Dar-es-Salaam 30.10 31.99 31.99 31.99 31.99 1
Dewan Farooque Sp. 3.65 3.46 3.99 3.46 3.51 -0.1 286,331
Dewan Mushtaq 7.51 8.0 8.49 6.9 7.88 -0.21 10,247
Dewan Textile 7.60 8.0 8.0 6.64 7.9 56
Elahi Cotton 63.20 69.52 69.52 69.52 69.52 6.32 1,000
Gadoon Textile 170.00 171.99 171.99 169.9 171.98 1,561
Gulistan Sp. 8.30 9.3 9.3 9.3 9.3 1.0 73,052
Gulshan Sp. 4.04 4.5 4.88 4.32 4.69 0.66 227,675
Hira Textile 2.09 2.23 2.23 2.0 2.09 -0.09 642,155
Idrees Textile 13.00 11.7 11.7 11.7 11.7 -1.3 550
Indus Dyeing 120.27 119.2 125.0 119.0 120.0 -0.89 11,852
Janana D Mal 59.74 60.49 60.49 56.25 59.5 -1.77 480
Khalid Siraj 4.17 4.29 4.29 3.59 3.6 -0.57 79,677
Kohat Textile 18.13 16.6 16.6 16.6 16.6 10
Kohinoor Spining 3.76 3.67 3.89 3.55 3.59 -0.15 5,794,538
Land Mark Spinning 12.40 12.99 12.99 12.0 12.69 -0.4 1,003
Nazir Cotton Mills 6.59 6.5 6.65 6.05 6.44 -0.15 24,001
Premium Tex. 302.00 282.0 282.0 282.0 282.0 1
Ruby Textile 7.32 8.16 8.16 7.32 7.32 0.25 4,723
Saif Textile 11.28 11.3 12.0 11.3 12.0 0.63 13,975
Sally Textile 6.39 7.0 7.0 6.0 6.99 -0.16 5,362
Salman Noman 7.59 7.8 7.8 6.9 7.28 -0.69 44,498
Sana Ind. 24.50 23.0 24.75 23.0 24.0 0.19 6,485
Saritow Spinning 6.16 5.9 6.6 5.9 6.05 34,412
Service Ind Tex 12.38 11.51 13.2 11.2 12.7 -0.08 9,522
Shadab Textile 14.35 14.01 15.0 13.92 15.0 -0.35 1,013
Shadman Cotton 56.88 62.57 62.57 62.0 62.57 5.69 4,112
Sunrays Textile 85.13 85.0 85.0 80.8 80.8 -0.19 506

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 12.17 13.29 13.29 13.29 13.29 51
ICC Industries 6.41 6.75 7.41 6.75 7.41 1.0 536,968
Prosperity Weav 27.84 28.99 29.0 28.99 28.99 1.16 563
Shahtaj Textile 79.00 73.81 74.21 71.41 71.41 -7.09 576
Yousuf Weaving 2.91 3.0 3.09 2.9 2.98 0.09 814,923
Zephyr Textile 11.50 11.5 11.5 11.5 11.5 2

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 297.99 297.0 297.0 293.0 293.1 -4.89 135
Pak Tobacco 955.73 990.0 990.0 937.0 990.0 17.35 487
Philip Morris Pak. 569.37 600.0 600.0 558.0 596.0 10.05 63

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 14.60 15.43 15.43 13.2 13.23 -1.38 47,392
P.N.S.C 312.95 318.0 318.0 305.0 310.0 -2.95 4,859
Pak Int.Bulk 6.10 6.05 6.09 5.97 6.0 -0.1 1,818,553
Pak.Int.Cont. 39.88 39.6 40.29 39.1 39.89 -0.36 70,903
Secure Logistics Gro 9.48 9.49 9.64 9.07 9.2 -0.26 1,106,018

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 108.03 114.9 114.9 112.0 112.0 3
S.S.Oil 78.65 86.52 86.52 71.0 86.52 7.87 37,546

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 27.01 26.55 26.55 26.01 26.01 -0.51 5,550

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 54.45 52.0 53.0 50.0 53.0 -1.85 2,500