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. |
349.28 |
349.28 |
360 |
349.28 |
358.83 |
9.55 |
8,600 |
| Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] |
5.15 |
5.24 |
5.25 |
5.1 |
5.13 |
-.02 |
51,000 |
| Ghandhara Industries Ltd. |
261.75 |
263.50 |
268 |
262.51 |
263.02 |
1.27 |
378,300 |
| Ghandhara Nissan Ltd. |
101.88 |
102.22 |
104.1 |
101.72 |
102.26 |
.38 |
201,000 |
| Ghani Automobile Industries Ltd. |
6.50 |
6.42 |
6.65 |
6.42 |
6.56 |
.06 |
74,000 |
| Hino Pak Motor Limited. |
335.38 |
341.00 |
343 |
340 |
341 |
5.62 |
2,100 |
| Honda Atlas Cars (Pak) Ltd. |
299.85 |
299.00 |
307 |
298 |
300.95 |
1.1 |
246,800 |
| Indus Motor Company Ltd. |
1,121.64 |
1124.97 |
1140 |
1123 |
1129.82 |
8.18 |
17,900 |
| Millat Tractors Limited. |
1,083.13 |
1082.50 |
1090 |
1080 |
1089.41 |
6.28 |
10,680 |
| Pak Suzuki Motors Co Ltd. |
313.42 |
314.50 |
334 |
314.5 |
326.28 |
12.86 |
1,103,500 |
| Sazgar Engineering Works Ltd. |
173.15 |
173.98 |
174.6 |
171.55 |
172.01 |
-1.14 |
167,700 |
AUTOMOBILE PARTS & ACCESSORIES |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Agriautos Industries Co. Ltd. |
214.00 |
215.00 |
225 |
214 |
222.88 |
8.88 |
97,900 |
| Atlas Battery Ltd. |
253.02 |
252.05 |
268 |
252.05 |
258.31 |
5.29 |
15,700 |
| Exide Pakistan Ltd. |
344.97 |
352.61 |
352.61 |
345.77 |
349.98 |
5.01 |
2,600 |
| General Tyre & Rubber Co. |
86.14 |
87.19 |
87.85 |
86 |
86.31 |
.17 |
65,000 |
| Loads Limited. |
15.92 |
16.33 |
16.4 |
15.62 |
15.77 |
-.15 |
3,351,000 |
| Panther Tyres Limited |
65.27 |
65.00 |
65.85 |
64.55 |
65 |
-.27 |
64,000 |
| Thal Limited. |
403.65 |
408.90 |
414 |
408.9 |
411.62 |
7.97 |
5,000 |
CABLE & ELECTRICAL GOODS |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| EMCO Industries Ltd. |
29.77 |
32.00 |
32 |
32 |
32 |
2.23 |
4,500 |
| Pak Elektron Ltd. |
35.67 |
35.85 |
36.4 |
35.5 |
35.64 |
-.03 |
1,427,500 |
| Pakistan Cables Ltd. |
137.22 |
137.00 |
140 |
135 |
136.23 |
-.99 |
20,200 |
| Siemens (Pak) Eng. Co. Ltd. |
500.00 |
480.01 |
499 |
480.01 |
499 |
-1 |
200 |
| WAVES Singer Pakistan Ltd.(XR) |
21.13 |
21.10 |
21.5 |
21.05 |
21.12 |
-.01 |
388,500 |
CEMENT |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Attock Cement Pak Ltd. |
167.92 |
167.04 |
171.94 |
166.1 |
170.31 |
2.39 |
188,900 |
| Bestway Cement Limited.(XD) |
156.00 |
158.00 |
158 |
155.9 |
156 |
0 |
8,000 |
| Cherat Cement Co. Ltd. |
170.13 |
171.00 |
172.95 |
169.6 |
171.98 |
1.85 |
471,300 |
| D. G. Khan Cement Co. Ltd. |
123.82 |
124.00 |
124.45 |
122.3 |
122.51 |
-1.31 |
514,100 |
| Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] |
12.40 |
13.40 |
13.4 |
13.4 |
13.40 |
1 |
34,500 |
| Dewan Cement Limited. |
9.64 |
9.70 |
9.8 |
9.5 |
9.55 |
-.09 |
257,000 |
| Fauji Cement Co Ltd. |
24.09 |
24.15 |
24.25 |
23.72 |
23.81 |
-.28 |
1,698,500 |
| Fecto Cement Ltd. |
29.55 |
29.10 |
31 |
29.1 |
30.10 |
.55 |
2,500 |
| Flying Cement Company Ltd. |
12.86 |
12.91 |
13.8 |
12.9 |
13.61 |
.75 |
1,173,500 |
| Flying Cement Company Ltd.(R) |
2.51 |
2.64 |
2.89 |
2.51 |
2.72 |
.21 |
4,778,000 |
| Gharibwal Cement Ltd. |
39.96 |
40.00 |
40 |
39.78 |
39.78 |
-.18 |
8,000 |
| Javedan Corporation Ltd. |
38.00 |
39.50 |
39.98 |
38.5 |
38.75 |
.75 |
13,000 |
| Kohat Cement Co. Ltd. |
203.09 |
205.00 |
205 |
201.5 |
202.51 |
-.58 |
15,700 |
| Lucky Cement Limited. |
860.03 |
868.00 |
868 |
858.5 |
860.95 |
.92 |
43,149 |
| Maple Leaf Cement Factory Ltd. |
46.36 |
46.70 |
46.8 |
46 |
46.06 |
-.3 |
670,288 |
| Pioneer Cement Ltd. |
132.14 |
132.99 |
133.85 |
132.2 |
133.49 |
1.35 |
443,500 |
| Power cement Limited |
9.20 |
9.22 |
9.28 |
9.14 |
9.21 |
.01 |
992,500 |
| Safe Mix Concrete Ltd. |
8.77 |
8.80 |
8.8 |
8.65 |
8.70 |
-.07 |
18,000 |
| Thatta Cement Company Ltd. |
17.65 |
17.56 |
18.87 |
17.4 |
17.96 |
.31 |
112,000 |
CHEMICAL |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Agritech Limited |
4.39 |
4.42 |
4.5 |
4.3 |
4.33 |
-.06 |
1,252,500 |
| Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] |
20.24 |
19.01 |
19.01 |
18.9 |
18.90 |
-1.34 |
1,500 |
| Berger Paints Pakistan Ltd. |
85.88 |
86.01 |
86.1 |
85.7 |
85.92 |
.04 |
5,500 |
| Bifo Industries Ltd. |
125.34 |
125.50 |
134.74 |
125.5 |
134.74 |
9.4 |
26,900 |
| Buxly Paints Ltd. |
47.01 |
47.47 |
47.47 |
47.47 |
47.47 |
.46 |
500 |
| Data Agro Limited |
16.00 |
14.90 |
14.9 |
14.9 |
14.90 |
-1.1 |
500 |
| Descon Oxychem Ltd. |
27.32 |
27.68 |
27.7 |
27 |
27.10 |
-.22 |
67,500 |
| DYNEA Pak. |
199.50 |
199.99 |
200 |
199 |
200 |
.5 |
2,500 |
| Engro Polymer & Chemicals Ltd.(XD) |
58.07 |
58.49 |
58.7 |
57.4 |
58 |
-.07 |
1,246,000 |
| Ghani Global Holdings Limited. |
31.36 |
31.05 |
33.71 |
30.8 |
33.71 |
2.35 |
21,518,500 |
| ICI Pakistan Limited. |
810.02 |
810.02 |
819.96 |
809 |
809.99 |
-.03 |
8,600 |
| Ittehad Chemical Ltd. |
35.70 |
35.65 |
35.95 |
35.5 |
35.60 |
-.1 |
12,000 |
| Leiner Pak Gelantine Limited. |
19.65 |
19.21 |
19.21 |
19.21 |
19.21 |
-.44 |
500 |
| Lotte Chemical Pakistan Ltd.(XD) |
16.60 |
16.74 |
16.8 |
16.51 |
16.61 |
.01 |
1,136,500 |
| Nimir Industrial Chemical Ltd.(XD) |
126.50 |
126.50 |
126.5 |
126.5 |
126.50 |
0 |
500 |
| Nimir Resins Limited. |
13.78 |
13.90 |
13.95 |
13.7 |
13.78 |
0 |
403,500 |
| Pakistan Oxygen Limited.(XB) |
135.11 |
139.97 |
141.98 |
137.5 |
139.40 |
4.29 |
37,900 |
| Sitara Peroxide Limited |
26.71 |
26.71 |
27 |
26.71 |
26.87 |
.16 |
59,000 |
| Wah Noble Chemicals Ltd. |
199.38 |
200.00 |
209 |
200 |
203.80 |
4.42 |
2,700 |
CLOSE - END MUTUAL FUND |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| HBL Growth Fund |
7.75 |
8.00 |
8.05 |
8 |
8 |
.25 |
108,000 |
| HBL Investment Fund |
3.00 |
2.90 |
3 |
2.8 |
2.97 |
-.03 |
60,500 |
COMMERCIAL BANKS |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Allied Bank Ltd. |
70.18 |
70.50 |
71 |
70.5 |
71 |
.82 |
78,000 |
| Askari Bank Limited. |
19.11 |
19.38 |
19.39 |
19.2 |
19.34 |
.23 |
36,500 |
| Bank Al-Habib Ltd. |
64.07 |
64.07 |
64.97 |
64.07 |
64.38 |
.31 |
10,797 |
| Bank Alfalah Ltd. |
29.91 |
30.15 |
30.18 |
29.9 |
29.96 |
.05 |
32,560 |
| Bank Of Punjab.(XD) |
7.76 |
7.84 |
7.85 |
7.75 |
7.77 |
.01 |
1,699,500 |
| Bankislami Pakistan Ltd. |
11.38 |
11.38 |
11.38 |
11.2 |
11.27 |
-.11 |
26,000 |
| Faysal Bank Limited. |
16.00 |
16.05 |
16.1 |
15.86 |
15.89 |
-.11 |
47,500 |
| Habib Bank Limited.(XD) |
117.99 |
118.68 |
119.25 |
118 |
118.53 |
.54 |
896,941 |
| Habib Metropolitan Bank Limited. |
35.06 |
35.00 |
35 |
35 |
35 |
-.06 |
75,000 |
| JS Bank Limited. |
5.26 |
5.25 |
5.38 |
5.25 |
5.38 |
.12 |
5,000 |
| MCB Bank Limited. |
173.63 |
174.89 |
174.9 |
173.02 |
173.73 |
.1 |
674,796 |
| Meezan Bank Limited. |
109.02 |
109.05 |
109.5 |
108.62 |
109.18 |
.16 |
328,210 |
| National Bank Of Pakistan. |
31.48 |
31.65 |
32.45 |
31.6 |
31.88 |
.4 |
739,500 |
| Samba Bank Limited. |
6.44 |
6.42 |
7.44 |
6.42 |
7.24 |
.8 |
476,000 |
| Silk Bank Limited. |
1.24 |
1.20 |
1.28 |
1.19 |
1.27 |
.03 |
1,882,000 |
| Soneri Bank Ltd. |
8.45 |
8.45 |
8.5 |
8.45 |
8.49 |
.04 |
35,000 |
| Standard Chartered Bank Pak Ltd.(XD) |
30.01 |
30.50 |
30.98 |
30.5 |
30.98 |
.97 |
2,000 |
| Summit Bank Limited. [ DEFAULTER SEGMENT ] |
1.51 |
1.47 |
1.53 |
1.47 |
1.51 |
0 |
11,500 |
| United Bank Ltd. |
119.96 |
120.49 |
121.5 |
119.27 |
119.67 |
-.29 |
493,567 |
ENGINEERING |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Ados Pakistan Limited. |
15.10 |
15.05 |
15.05 |
13.97 |
14.03 |
-1.07 |
69,000 |
| Agha Steel Industries Ltd. |
31.18 |
31.45 |
31.45 |
31.01 |
31.10 |
-.08 |
294,500 |
| Aisha Steel Mills Limited. |
25.77 |
25.78 |
26.16 |
25.7 |
25.95 |
.18 |
1,696,500 |
| Amreli Steels Limited. |
41.05 |
41.49 |
41.59 |
41.05 |
41.40 |
.35 |
204,000 |
| Bolan Casting Ltd. |
84.99 |
81.81 |
84.99 |
80.01 |
81.26 |
-3.73 |
700 |
| Crescent Steel & Allied Product. |
67.68 |
69.49 |
69.49 |
68 |
69.24 |
1.56 |
26,000 |
| Dadex Eternit Ltd. |
39.99 |
37.50 |
38.95 |
37 |
37.98 |
-2.01 |
3,000 |
| Dost Steels Ltd. [ DEFAULTER SEGMENT ] |
5.32 |
5.39 |
5.58 |
5.25 |
5.40 |
.08 |
1,353,000 |
| International Industries Ltd. |
219.02 |
220.00 |
224.8 |
218.01 |
222.61 |
3.59 |
653,600 |
| International Steels Limited. |
91.82 |
92.40 |
92.75 |
91.7 |
92.03 |
.21 |
651,822 |
| Ittefaq Iron Industries Limited. |
15.52 |
15.54 |
15.85 |
15.54 |
15.64 |
.12 |
59,500 |
| KSB Pumps Co Ltd.(XD) |
219.93 |
220.00 |
220 |
220 |
220 |
.07 |
300 |
| Metropolitan Steel Corporation |
16.50 |
17.50 |
17.5 |
17.49 |
17.50 |
1 |
2,500 |
| Mughal Iron & Steels Ind Ltd. |
95.49 |
95.00 |
98.61 |
95 |
98.06 |
2.57 |
687,500 |
| Mughal Iron & Steels Ind Ltd.(R) |
26.30 |
26.20 |
28.27 |
25.99 |
28.27 |
1.97 |
307,500 |
FERTILIZER |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Arif Habib Corporation Ltd. |
36.22 |
36.00 |
36 |
36 |
36 |
-.22 |
25,000 |
| Engro Corporation Limited.(XD) |
286.97 |
287.95 |
290 |
286.17 |
289.10 |
2.13 |
328,346 |
| Engro Fertilizers Limited. |
63.37 |
63.40 |
63.85 |
63.36 |
63.74 |
.37 |
410,088 |
| Fatima Fertilizer Co Ltd.(XD) |
26.69 |
27.40 |
27.43 |
27 |
27.05 |
.36 |
117,000 |
| Fauji Fertilizer Bin Qasim Ltd. |
29.15 |
29.15 |
29.23 |
28.65 |
28.74 |
-.41 |
1,571,000 |
| Fauji Fertilizer Co. Ltd. |
106.10 |
106.48 |
106.5 |
106 |
106.04 |
-.06 |
218,804 |
FOOD & PERSONAL CARE PRODUCTS |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Al-Shaheer Corporation. |
14.71 |
14.75 |
14.8 |
14.51 |
14.57 |
-.14 |
963,000 |
| At-Tahur Ltd. |
16.35 |
16.50 |
16.5 |
16.25 |
16.33 |
-.02 |
129,000 |
| Bunnys Limited |
35.93 |
36.00 |
36.5 |
35.36 |
35.65 |
-.28 |
127,500 |
| Clover Pakistan Limited. |
57.37 |
58.20 |
58.25 |
57.5 |
58.08 |
.71 |
10,000 |
| Fauji Foods Limited. |
15.77 |
15.77 |
15.89 |
15.57 |
15.60 |
-.17 |
907,000 |
| Frieslandcampina Engro Pakistan Ltd. |
72.80 |
72.00 |
72.6 |
72 |
72.02 |
-.78 |
18,500 |
| Gillette Pakistan Limited |
237.65 |
230.05 |
233 |
230.01 |
233 |
-4.65 |
1,700 |
| Matco Foods Limited. |
24.51 |
24.25 |
24.8 |
24.25 |
24.77 |
.26 |
3,500 |
| Mitchells Fruit Farms Ltd. |
289.00 |
285.00 |
285 |
285 |
285 |
-4 |
100 |
| Murree Brewery Company Ltd. |
550.00 |
550.00 |
550 |
550 |
550 |
0 |
350 |
| National Foods Ltd. |
200.34 |
201.89 |
202.19 |
198.99 |
199.66 |
-.68 |
32,800 |
| Nestle Pakistan Ltd.(XD) |
5,790.49 |
5760.00 |
5835 |
5760 |
5766.82 |
-23.67 |
220 |
| Quice Food Industries Ltd. |
4.57 |
4.60 |
4.65 |
4.47 |
4.52 |
-.05 |
22,500 |
| Shezan International Ltd. |
318.54 |
322.98 |
322.98 |
322.98 |
322.98 |
4.44 |
100 |
| The Organic Meat Company Ltd. |
29.99 |
29.71 |
30.85 |
29.71 |
30.15 |
.16 |
1,122,000 |
| Treet Corporation Ltd. |
27.22 |
27.41 |
27.69 |
26.72 |
27.44 |
.22 |
279,500 |
| Unity Foods Limited. |
30.32 |
30.41 |
30.86 |
30.36 |
30.44 |
.12 |
3,193,024 |
| ZIL Limited. |
100.46 |
96.01 |
100 |
96 |
99.86 |
-.6 |
900 |
GLASS & CERAMICS |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Balochistan Glass Ltd. |
11.01 |
11.70 |
12.01 |
11.52 |
12.01 |
1 |
4,125,000 |
| Ghani Glass Ltd. |
45.83 |
45.60 |
46.3 |
45.51 |
45.81 |
-.02 |
33,000 |
| Ghani Global Glass Limited. |
16.93 |
16.95 |
17.55 |
16.93 |
17.32 |
.39 |
6,629,500 |
| Ghani Value Glass Limited. |
54.10 |
54.50 |
55.4 |
54.5 |
54.86 |
.76 |
14,000 |
| Shabbir Tiles and Ceramics Limited. |
24.87 |
24.56 |
25 |
24.55 |
24.98 |
.11 |
69,000 |
| Tariq Glass.(XB) |
86.56 |
86.00 |
87.4 |
85.75 |
86.74 |
.18 |
102,500 |
INSURANCE |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Adamjee Insurance Co. Ltd. |
39.83 |
39.90 |
41.5 |
39.75 |
40.40 |
.57 |
489,000 |
| Askari Gen Insurance Co. |
23.50 |
23.70 |
23.7 |
23.7 |
23.70 |
.2 |
1,000 |
| Atlas Insurance Limited. |
52.00 |
52.40 |
52.6 |
52.4 |
52.50 |
.5 |
10,500 |
| Century Insurance Co.Ltd. |
21.51 |
20.48 |
20.48 |
20.2 |
20.20 |
-1.31 |
4,000 |
| Cresent Star Insurance Ltd. |
2.71 |
2.84 |
2.84 |
2.68 |
2.70 |
-.01 |
333,000 |
| Habib Insurance Co Ltd.(XD) |
7.69 |
7.51 |
7.64 |
7.5 |
7.51 |
-.18 |
4,500 |
| IGI Holdings Limited. |
158.04 |
159.49 |
159.9 |
156.11 |
159.26 |
1.22 |
3,800 |
| IGI Life Insurance Ltd. |
52.00 |
54.00 |
54 |
53.5 |
53.50 |
1.5 |
2,000 |
| Jubilee General Insurance Co.Ltd.(XD) |
42.00 |
41.40 |
41.5 |
41.4 |
41.50 |
-.5 |
1,000 |
| Jubliee Life Insurance Co Ltd. |
395.50 |
400.00 |
405 |
391.01 |
400 |
4.5 |
7,100 |
| PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] |
1.30 |
1.40 |
1.45 |
1.4 |
1.45 |
.15 |
12,500 |
| Premier Insurance Limited. |
4.40 |
4.25 |
4.25 |
4.25 |
4.25 |
-.15 |
500 |
| Reliance Insurance.(XB) |
7.73 |
7.70 |
7.8 |
7.7 |
7.80 |
.07 |
3,000 |
| Shaheen Insurance Co Ltd. |
4.19 |
3.99 |
4.13 |
3.99 |
4.13 |
-.06 |
4,500 |
| United Insurance Company. |
7.10 |
7.43 |
7.43 |
7.43 |
7.43 |
.33 |
500 |
INV. BANKS / INV. COS. / SECURITIES COS. |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| 786 Investments Limited |
8.80 |
8.33 |
8.98 |
7.8 |
8.49 |
-.31 |
24,500 |
| Arif Habib Limited. |
68.50 |
68.50 |
69.37 |
68 |
68.21 |
-.29 |
14,000 |
| Cyan Limited. |
37.69 |
38.00 |
38 |
38 |
38 |
.31 |
2,000 |
| Dawood Equities Ltd. |
5.79 |
5.53 |
5.85 |
5.53 |
5.85 |
.06 |
3,000 |
| Dawood Hercules Corporation Ltd. |
114.00 |
114.00 |
115 |
113 |
114.42 |
.42 |
8,405 |
| EFG Hermes Pakistan Ltd. |
20.15 |
20.50 |
21.66 |
20.5 |
21.66 |
1.51 |
2,500 |
| Escorts Investment Bank Ltd. |
8.90 |
9.00 |
9.14 |
8.95 |
9 |
.1 |
20,000 |
| First Capital Sec.Corp. Ltd. |
1.87 |
1.90 |
1.95 |
1.82 |
1.83 |
-.04 |
795,000 |
| First Dawood Investment Bank Ltd. |
2.40 |
2.42 |
2.47 |
2.35 |
2.42 |
.02 |
104,000 |
| First National Equities Limited. |
11.01 |
11.05 |
11.15 |
10.68 |
10.77 |
-.24 |
1,893,000 |
| Imperial Limited [ DEFAULTER SEGMENT ] |
27.04 |
29.00 |
29 |
27 |
27 |
-.04 |
1,000 |
| Invest Capital Investment Bank Ltd. |
2.46 |
2.42 |
2.53 |
2.37 |
2.40 |
-.06 |
116,500 |
| Jahangir Siddiqui & Company Ltd. |
21.29 |
21.30 |
21.61 |
20.77 |
20.86 |
-.43 |
1,323,000 |
| JS Global Capital Limited. |
76.90 |
77.01 |
77.01 |
77 |
77 |
.1 |
2,000 |
| Next Capital Limited. |
8.15 |
8.29 |
8.29 |
8.2 |
8.20 |
.05 |
1,000 |
| Pakistan Stock Exchange Limited. |
12.72 |
12.62 |
12.76 |
12.62 |
12.69 |
-.03 |
377,500 |
| Pervez Ahmed Consultancy Services Ltd. |
1.27 |
1.29 |
1.34 |
1.22 |
1.25 |
-.02 |
1,420,000 |
LEASING COMPANIES |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Orix Leasing Pakistan Ltd. |
23.75 |
23.77 |
23.77 |
23.75 |
23.75 |
0 |
3,000 |
| Pak Gulf Leasing Co Ltd. |
8.35 |
0.0 |
8.35 |
8.35 |
8.35 |
0 |
9,000 |
| Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] |
1.36 |
1.40 |
1.4 |
1.4 |
1.40 |
.04 |
1,500 |
| SME Leasing Ltd. |
3.20 |
3.24 |
3.24 |
3.24 |
3.24 |
.04 |
500 |
LEATHER & TANNERIES |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Service Industries. |
1,183.15 |
1189.96 |
1200 |
1178 |
1188.25 |
5.1 |
56,200 |
MISCELLANEOUS |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AKD Capital Limited. |
440.11 |
448.50 |
448.5 |
409.01 |
417.48 |
-22.63 |
6,900 |
| Arpak International Investment. |
60.02 |
57.10 |
58.01 |
57.1 |
57.56 |
-2.46 |
600 |
| ECOPAK Limited. |
34.70 |
34.01 |
34.01 |
34 |
34 |
-.7 |
1,500 |
| MACPAC Films Limited. |
19.54 |
19.36 |
19.74 |
19.35 |
19.60 |
.06 |
74,500 |
| Olympia Mills Limited. |
11.50 |
12.50 |
12.5 |
12.5 |
12.50 |
1 |
7,000 |
| Pace (Pakistan) Ltd. |
4.10 |
4.14 |
4.14 |
4.05 |
4.05 |
-.05 |
219,500 |
| Shifa Int. Hospital Ltd. |
189.70 |
190.00 |
190 |
187 |
187.12 |
-2.58 |
8,700 |
| Siddiqsons Tin Plate Ltd. |
15.84 |
15.69 |
16 |
15.69 |
15.94 |
.1 |
446,500 |
| Synthetic Products Ent. Ltd. |
34.35 |
35.40 |
35.5 |
34.51 |
35.27 |
.92 |
15,000 |
| Tri-Pack Films Ltd.(XD) |
168.31 |
167.00 |
168 |
167 |
168 |
-.31 |
400 |
| United Brands Limited. |
24.00 |
23.50 |
24.68 |
23.5 |
24.09 |
.09 |
1,000 |
MODARABAS |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| B.R.R. Guardian Modaraba. |
10.38 |
10.00 |
10 |
10 |
10 |
-.38 |
500 |
| First Al-Noor Mod. |
3.10 |
3.12 |
3.13 |
3.12 |
3.13 |
.03 |
18,500 |
| First Elite Capital Mod. |
3.46 |
3.40 |
3.47 |
3.4 |
3.47 |
.01 |
1,500 |
| First Habib Mod. |
9.01 |
9.15 |
9.15 |
8.9 |
8.90 |
-.11 |
13,000 |
| First Imrooz Mod. |
111.51 |
103.15 |
103.15 |
103.15 |
103.15 |
-8.36 |
300 |
| First Pak Mod. |
2.49 |
2.45 |
2.45 |
2.06 |
2.25 |
-.24 |
4,500 |
| First Paramount Mod. |
4.80 |
4.80 |
4.8 |
4.65 |
4.65 |
-.15 |
1,000 |
| First Prudential Mod. |
1.77 |
1.69 |
1.8 |
1.69 |
1.80 |
.03 |
3,000 |
| First UDL Mod. |
9.01 |
9.00 |
9.4 |
8.95 |
9.21 |
.2 |
3,000 |
| Habib Metro Modaraba. |
7.15 |
6.52 |
6.52 |
6.52 |
6.52 |
-.63 |
500 |
| KASB Modaraba. |
2.05 |
2.06 |
2.06 |
2.06 |
2.06 |
.01 |
4,000 |
| Modarba Al-Mali. |
4.10 |
4.00 |
4.2 |
4 |
4.16 |
.06 |
10,000 |
| Orix Modaraba. |
16.85 |
16.80 |
16.9 |
16.76 |
16.90 |
.05 |
3,000 |
| Popular Islamic Madaraba |
5.55 |
6.30 |
6.3 |
6.1 |
6.25 |
.7 |
6,500 |
| Unicap Modaraba. |
3.31 |
3.49 |
3.49 |
3.21 |
3.45 |
.14 |
20,500 |
OIL & GAS EXPLORATION COMPANIES |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Mari Petroleum Company Ltd. |
1,568.01 |
1566.99 |
1580 |
1563.01 |
1569.56 |
1.55 |
5,140 |
| Oil & Gas Development Company Ltd.(XD) |
98.97 |
99.45 |
99.5 |
98.8 |
99.06 |
.09 |
404,713 |
| Pakistan Oilfields Limited. |
376.02 |
376.95 |
377.48 |
375.01 |
376.47 |
.45 |
28,872 |
| Pakistan Petroleum Limited.(XD) |
86.28 |
86.22 |
86.56 |
85.81 |
85.97 |
-.31 |
114,048 |
OIL & GAS MARKETING COMPANIES |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Attock Petroleum Limited. |
331.00 |
331.10 |
334 |
331.1 |
331.20 |
.2 |
1,100 |
| Burshane LPG (Pakistan) Limited. [ DEFAULTER SEGMENT ] |
21.96 |
21.75 |
21.75 |
21.25 |
21.25 |
-.71 |
5,000 |
| Hascol Petroleum Ltd. |
9.66 |
9.72 |
9.8 |
9.55 |
9.60 |
-.06 |
1,342,108 |
| Hi-Tech Lubricants Limited.(XD) |
69.29 |
69.30 |
70.4 |
69.3 |
69.49 |
.2 |
159,000 |
| Pakistan State Oil Co Ltd. |
221.61 |
221.55 |
223.8 |
220.25 |
220.91 |
-.7 |
148,195 |
| Shell Pakistan Ltd. |
165.31 |
167.00 |
167 |
163.06 |
163.99 |
-1.32 |
139,000 |
| Sui Northern Gas Pipe Line Ltd. |
42.07 |
42.15 |
42.59 |
41.5 |
41.62 |
-.45 |
1,705,653 |
| Sui Southern Gas Co Ltd. |
13.11 |
13.13 |
13.21 |
12.9 |
12.93 |
-.18 |
259,500 |
PAPER & BOARD |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Century Paper & Board Mills. |
101.98 |
102.90 |
102.98 |
100.5 |
100.91 |
-1.07 |
60,400 |
| Cherat Packaging Limited. |
195.93 |
198.01 |
198.01 |
193 |
193.41 |
-2.52 |
17,300 |
| Merit Packaging Ltd. |
14.06 |
14.35 |
15 |
14.11 |
14.70 |
.64 |
269,000 |
| Packages Ltd.(XD) |
471.16 |
471.50 |
473.1 |
471.4 |
471.84 |
.68 |
700 |
| Roshan Packages Limited. |
28.39 |
28.50 |
28.98 |
28.5 |
28.63 |
.24 |
29,500 |
| Security Papers Ltd. |
133.14 |
131.00 |
136.89 |
131 |
133.70 |
.56 |
2,700 |
PHARMACEUTICALS |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Abbott Laboratories Pak Ltd.(XD) |
703.87 |
691.90 |
701 |
690.02 |
695.43 |
-8.44 |
23,700 |
| AGP Limited.(XD) |
109.00 |
110.10 |
110.75 |
110 |
110.56 |
1.56 |
34,200 |
| Ferozsons Laboratories Ltd. |
300.56 |
302.00 |
302.99 |
295 |
297.27 |
-3.29 |
51,700 |
| Glaxo SmithKline Healthcare Pak Ltd.(XD) |
214.14 |
212.11 |
222 |
212.11 |
219.96 |
5.82 |
73,300 |
| Glaxo SmithKline Pakistan Ltd. |
159.89 |
159.01 |
162 |
158.01 |
160.21 |
.32 |
52,400 |
| Highnoon Laboratories Ltd. |
639.44 |
648.95 |
649.5 |
645 |
646.43 |
6.99 |
2,250 |
| The Searle Company Ltd. |
243.88 |
244.00 |
245.88 |
242 |
242.37 |
-1.51 |
58,396 |
| Wyeth Pakistan Limited. |
999.00 |
960.00 |
1000.5 |
960 |
970 |
-29 |
320 |
POWER GENERATION & DISTRIBUTION |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Engro Powergen Qadirpur Ltd. |
20.48 |
20.45 |
20.59 |
20.4 |
20.57 |
.09 |
14,000 |
| Hub Power Company Limited.(XD) |
78.72 |
79.00 |
79.6 |
78.8 |
79.04 |
.32 |
267,284 |
| K-Electric Limited. |
3.78 |
3.78 |
3.8 |
3.77 |
3.78 |
0 |
671,000 |
| Kohinoor Energy Ltd. |
33.15 |
33.90 |
35 |
33.9 |
34.74 |
1.59 |
59,500 |
| Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] |
4.91 |
5.10 |
5.1 |
4.85 |
5.01 |
.1 |
11,000 |
| Kot Addu Power Company. |
39.83 |
40.00 |
40.09 |
39.77 |
39.86 |
.03 |
397,000 |
| LALPIR Power Limited.(XD) |
16.88 |
16.78 |
17.05 |
16.78 |
17 |
.12 |
10,000 |
| Nishat Chunian Power Ltd. |
14.11 |
14.15 |
14.2 |
14.13 |
14.20 |
.09 |
29,500 |
| Nishat Power Limited. |
21.82 |
21.72 |
21.75 |
21.72 |
21.75 |
-.07 |
10,000 |
| Pakgen Power Limited.(XD) |
23.76 |
23.50 |
25 |
23.5 |
24.50 |
.74 |
117,000 |
| Saif Power Ltd.(XD) |
15.58 |
15.83 |
15.85 |
15.5 |
15.57 |
-.01 |
95,000 |
| Tri -Star Power Ltd. |
6.00 |
6.00 |
6 |
5.9 |
5.93 |
-.07 |
39,500 |
REFINERY |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Attock Refinery Limited. |
256.79 |
256.00 |
263.6 |
255.1 |
260.96 |
4.17 |
3,806,700 |
| BYCO Petroleum Pak Ltd. |
10.07 |
10.11 |
10.2 |
9.98 |
10.02 |
-.05 |
2,828,500 |
| National Refinary Ltd. |
590.40 |
588.11 |
594.5 |
582.2 |
584.88 |
-5.52 |
247,100 |
| Pakistan Refinery Ltd. |
24.84 |
24.91 |
25.18 |
24.6 |
24.72 |
-.12 |
4,053,000 |
SUGAR & ALLIED INDUSTRIES |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Abdullah Shah Ghazi Suger Mills Ltd. |
7.25 |
7.50 |
7.75 |
7.25 |
7.28 |
.03 |
570,500 |
| Adam Sugar Mills Limited. |
24.00 |
25.37 |
25.37 |
25.37 |
25.37 |
1.37 |
500 |
| Al-Abbas Sugar Mills Ltd. |
370.00 |
370.00 |
370 |
370 |
370 |
0 |
800 |
| Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] |
2.75 |
2.65 |
2.8 |
2.65 |
2.70 |
-.05 |
7,000 |
| Habib Sugar Mills Ltd. |
32.00 |
32.00 |
32.88 |
32 |
32.75 |
.75 |
38,000 |
| Husein Sugar Mills Limited. |
22.20 |
22.00 |
22.79 |
22 |
22.25 |
.05 |
18,500 |
| Noon Sugar Mills Ltd. |
61.80 |
65.00 |
65 |
65 |
65 |
3.2 |
1,500 |
| Sakrand Sugar Mills Ltd. [ DEFAULTER SEGMENT ] |
7.77 |
8.04 |
8.04 |
7.9 |
7.99 |
.22 |
2,000 |
| Shahmurad Sugar Mills Ltd. |
81.72 |
82.00 |
86.99 |
82 |
83.05 |
1.33 |
4,800 |
| Tandliawala Sugar Mills Ltd. |
125.01 |
134.38 |
134.38 |
134.38 |
134.38 |
9.37 |
1,000 |
SYNTHETIC & RAYON |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Ibrahim Fibre Limited. |
125.00 |
124.65 |
124.7 |
124.65 |
124.70 |
-.3 |
6,000 |
| Image Pakistan Limited |
17.96 |
17.96 |
18.27 |
17.3 |
17.59 |
-.37 |
398,000 |
| Pakistan Synthentics Ltd. |
24.74 |
25.49 |
26.59 |
25.49 |
25.50 |
.76 |
15,000 |
| Rupali Polyester Ltd. |
28.01 |
28.01 |
28.99 |
28.01 |
28.99 |
.98 |
26,500 |
TECHNOLOGY & COMMUNICATION |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Avanceon Limited. |
89.44 |
90.24 |
90.9 |
89.05 |
89.40 |
-.04 |
753,500 |
| Hum Network Limited. |
6.45 |
6.58 |
6.58 |
6.37 |
6.42 |
-.03 |
3,878,000 |
| Media Times Limited. |
3.76 |
3.76 |
3.87 |
3.55 |
3.61 |
-.15 |
1,910,500 |
| NetSol Technologies Ltd. |
176.94 |
178.00 |
180.99 |
173.8 |
174.93 |
-2.01 |
2,417,000 |
| Pak Datacom Limited. |
80.74 |
81.00 |
81 |
79.1 |
79.30 |
-1.44 |
4,000 |
| Pakistan Telecommunication Co. |
9.89 |
9.98 |
10.06 |
9.83 |
9.94 |
.05 |
1,581,000 |
| Systems Limited.(XDXB) |
461.85 |
461.00 |
467 |
461 |
463.50 |
1.65 |
9,400 |
| Telecard Ltd. |
12.37 |
12.50 |
12.88 |
12.31 |
12.61 |
.24 |
21,447,000 |
| TPL CORP Limited. |
6.89 |
6.90 |
6.95 |
6.76 |
6.80 |
-.09 |
344,500 |
| TPL Trakker Limited. |
10.53 |
10.50 |
10.5 |
10.5 |
10.50 |
-.03 |
1,000 |
| TRG Pakistan Ltd. |
163.76 |
165.00 |
168.35 |
164.1 |
165.19 |
1.43 |
16,199,233 |
| Worldcall Telecom Ltd. |
1.56 |
1.63 |
1.63 |
1.55 |
1.56 |
0 |
15,634,500 |
TEXTILE COMPOSITE |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Artistic Denim Mills Limited. |
92.49 |
95.00 |
99.42 |
94 |
99.42 |
6.93 |
26,500 |
| Azgard Nine Limited. |
36.01 |
36.00 |
36.25 |
35.3 |
35.60 |
-.41 |
429,000 |
| Bhanero Textile Mills Ltd. |
895.00 |
949.90 |
949.9 |
949.9 |
949.90 |
54.9 |
50 |
| Crescent Textile Mills Ltd. |
29.30 |
29.30 |
29.8 |
28.6 |
29.11 |
-.19 |
58,000 |
| Faisal Spinning Mills Ltd. |
365.00 |
375.00 |
375 |
375 |
375 |
10 |
300 |
| Feroze1888 Mills Ltd. |
107.00 |
107.00 |
108 |
105 |
106 |
-1 |
2,000 |
| Gul Ahmed Textile Mills Ltd. |
49.33 |
48.90 |
50.3 |
48.9 |
49.55 |
.22 |
511,000 |
| Interloop Limited. |
66.28 |
66.03 |
67.49 |
65.85 |
67.04 |
.76 |
77,000 |
| Kohinoor Mills Ltd. |
29.75 |
29.50 |
29.5 |
29 |
29 |
-.75 |
2,500 |
| Masood Textile Mills Ltd. |
57.97 |
53.70 |
53.7 |
53.63 |
53.63 |
-4.34 |
2,500 |
| Mehmood Textile Mills Ltd. |
440.00 |
450.00 |
450 |
450 |
450 |
10 |
100 |
| Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] |
17.74 |
19.00 |
19.07 |
18.75 |
18.80 |
1.06 |
17,000 |
| Nishat (Chunia) Ltd. |
48.34 |
48.45 |
48.75 |
47.83 |
47.98 |
-.36 |
120,500 |
| Nishat Mills Ltd. |
91.79 |
93.00 |
93 |
91 |
91.53 |
-.26 |
87,500 |
| Quetta Textile Mills Ltd. |
8.50 |
9.20 |
9.5 |
8.01 |
9.45 |
.95 |
17,500 |
| Redco Textile Ltd. |
7.00 |
6.75 |
7 |
6.75 |
7 |
0 |
2,500 |
| Sapphire Textile Mills Ltd. |
875.05 |
939.99 |
939.99 |
920 |
933.33 |
58.28 |
60 |
| Zahidjee Textile Mills Ltd. |
19.30 |
20.40 |
20.74 |
20.3 |
20.55 |
1.25 |
18,500 |
TEXTILE SPINNING |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] |
2.06 |
2.16 |
2.16 |
2 |
2.03 |
-.03 |
34,000 |
| Colony Textile Mills Ltd. |
5.25 |
5.30 |
5.3 |
5.2 |
5.24 |
-.01 |
31,000 |
| Crescent Cotton Mills Limited. |
49.50 |
48.00 |
49.5 |
48 |
49.50 |
0 |
50,000 |
| Crescent Fibres Limited. |
51.21 |
51.21 |
51.21 |
51.21 |
51.21 |
0 |
46,000 |
| D. S. Industries Ltd. |
2.78 |
2.85 |
2.89 |
2.76 |
2.80 |
.02 |
91,500 |
| Dewan Farooque Spinning Mills Ltd. |
2.18 |
2.19 |
2.26 |
2.12 |
2.24 |
.06 |
17,000 |
| Din Textile Mills Ltd. |
47.74 |
46.01 |
46.01 |
46.01 |
46.01 |
-1.73 |
1,000 |
| Gadoon Textile Mills Ltd. |
225.00 |
225.00 |
226 |
225 |
225.01 |
.01 |
3,500 |
| Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] |
3.45 |
3.50 |
3.5 |
3.4 |
3.45 |
0 |
34,000 |
| Idrees Textile Mills Ltd. |
17.00 |
17.99 |
18 |
17.25 |
17.25 |
.25 |
6,000 |
| Indus Dyeing & Manufacturing.(XB) |
318.76 |
316.01 |
322 |
316 |
317.94 |
-.82 |
3,100 |
| J. A. Textile Mills Ltd. |
9.44 |
9.65 |
9.7 |
9.65 |
9.70 |
.26 |
1,500 |
| Khurshid Spinning Mills Ltd. |
9.50 |
9.50 |
9.68 |
8.55 |
9.68 |
.18 |
8,500 |
| Kohat Textile Mills Ltd. |
15.10 |
0.0 |
15.1 |
15.1 |
15.10 |
0 |
12,000 |
| Kohinoor Spinning Mills Ltd. |
3.31 |
3.30 |
3.3 |
3.22 |
3.28 |
-.03 |
113,000 |
| Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] |
4.94 |
4.21 |
4.21 |
4.21 |
4.21 |
-.73 |
500 |
| Ravi Textile Mills Ltd. |
13.39 |
13.60 |
14.39 |
13.6 |
14.39 |
1 |
118,500 |
| Saif Textile Mills Ltd. |
14.66 |
14.25 |
14.25 |
14.25 |
14.25 |
-.41 |
2,500 |
| Sana Industries Ltd. |
55.50 |
56.00 |
57 |
55.56 |
57 |
1.5 |
11,000 |
| Sana Industries Ltd.(R) |
8.01 |
9.01 |
9.01 |
9.01 |
9.01 |
1 |
11,000 |
| Sunrays Textile Mills Ltd.(XB) |
319.40 |
319.00 |
319.72 |
319 |
319.72 |
.32 |
300 |
TEXTILE WEAVING |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Prosperity Weaving Mills Ltd. |
53.53 |
52.00 |
52 |
50.6 |
50.82 |
-2.71 |
6,000 |
| Samin Textiles Ltd. [ DEFAULTER SEGMENT ] |
7.94 |
7.90 |
8 |
7.89 |
8 |
.06 |
16,500 |
| Service Fabrics Ltd. |
10.31 |
10.49 |
10.65 |
10.3 |
10.35 |
.04 |
96,000 |
| Yousuf Weaving Mills Limited. |
3.59 |
3.65 |
3.65 |
3.52 |
3.56 |
-.03 |
4,500 |
TOBACCO |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Khyber Tobacco Co. Ltd. |
417.75 |
410.00 |
418 |
405.01 |
417.98 |
.23 |
500 |
| Pakistan Tobacco Co Ltd.(XD) |
1,537.97 |
1549.74 |
1549.74 |
1500 |
1500 |
-37.97 |
40 |
| Philip Morris (Pakistan)Ltd. |
900.00 |
900.00 |
900 |
900 |
900 |
0 |
20 |
TRANSPORT |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Pak International Airline Corp Ltd |
4.55 |
4.65 |
4.69 |
4.48 |
4.50 |
-.05 |
370,000 |
| Pakistan Int.Container Terminal. |
162.03 |
163.00 |
163.75 |
162 |
162.92 |
.89 |
14,200 |
| Pakistan Intl. Bulk Terminal Ltd. |
10.22 |
10.39 |
10.39 |
10.21 |
10.28 |
.06 |
917,500 |
| Pakistan National Shipping Co. |
74.00 |
72.31 |
73 |
72.06 |
72.83 |
-1.17 |
8,000 |
REAL ESTATE INVESTMENT TRUST |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Dolmen City REIT. |
10.25 |
10.25 |
10.35 |
10.25 |
10.29 |
.04 |
162,500 |
EXCHANGE TRADED FUNDS |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Meezan Pakistan ETF |
11.11 |
11.02 |
11.02 |
11 |
11 |
-.11 |
1,000 |
| NIT Pakistan Gateway ETF. |
12.06 |
12.19 |
12.19 |
12.19 |
12.19 |
.13 |
3,000 |
| UBL Pakistan Enterprise ETF. |
14.11 |
14.11 |
14.11 |
14.11 |
14.11 |
0 |
2,000 |
FUTURE CONTRACTS |
| SCRIP |
LDCP |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| ASL-APR |
26.00 |
26.00 |
26.29 |
25.85 |
26.15 |
.15 |
166,500 |
| ASC-APR |
15.20 |
15.00 |
15 |
14.7 |
14.80 |
-.4 |
66,000 |
| ASTL-APR |
41.48 |
41.50 |
41.74 |
41.33 |
41.43 |
-.05 |
51,500 |
| ATRL-APR |
257.79 |
256.00 |
264 |
256 |
261.32 |
3.53 |
2,327,000 |
| AVN-APR |
89.99 |
90.70 |
91.11 |
89.6 |
89.96 |
-.03 |
313,000 |
| ANL-APR |
36.17 |
36.30 |
36.35 |
35.51 |
35.69 |
-.48 |
247,500 |
| BOP-APR |
7.80 |
7.86 |
7.86 |
7.8 |
7.8 |
0 |
9,500 |
| BYCO-APR |
10.11 |
10.15 |
10.24 |
10.01 |
10.07 |
-.04 |
1,758,500 |
| CEPB-APR |
102.55 |
101.50 |
101.5 |
101 |
101.22 |
-1.33 |
5,000 |
| CHCC-APR |
169.55 |
171.90 |
172 |
170.5 |
170.50 |
.95 |
10,500 |
| DGKC-APR |
124.29 |
124.30 |
124.65 |
122.76 |
122.90 |
-1.39 |
187,500 |
| ENGRO-APR |
288.58 |
289.99 |
290.56 |
288 |
290.11 |
1.53 |
63,000 |
| EFERT-APR |
64.23 |
64.01 |
64.65 |
64.01 |
64.11 |
-.12 |
2,500 |
| EPCL-APR |
58.28 |
59.00 |
59 |
57.65 |
58.34 |
.06 |
410,500 |
| FCCL-APR |
24.20 |
24.30 |
24.3 |
23.82 |
23.86 |
-.34 |
26,000 |
| FFBL-APR |
29.24 |
29.15 |
29.48 |
28.8 |
28.92 |
-.32 |
424,500 |
| FFC-APR |
105.67 |
106.93 |
106.93 |
106.21 |
106.29 |
.62 |
4,000 |
| GTYR-APR |
86.52 |
87.50 |
88.04 |
86.65 |
87.56 |
1.04 |
3,500 |
| GHNI-APR |
263.59 |
264.90 |
269.5 |
263.5 |
264.36 |
.77 |
196,500 |
| GHNL-APR |
102.56 |
102.56 |
104.49 |
102.45 |
102.54 |
-.02 |
129,500 |
| GGL-APR |
31.57 |
31.22 |
33.93 |
31.05 |
33.93 |
2.36 |
10,693,000 |
| GATM-APR |
49.62 |
49.83 |
50.49 |
49.3 |
49.84 |
.22 |
209,000 |
| HBL-APR |
118.02 |
119.45 |
119.7 |
119 |
119.01 |
.99 |
48,500 |
| HASCOL-APR |
9.74 |
9.80 |
9.85 |
9.59 |
9.65 |
-.09 |
437,000 |
| HUBC-APR |
79.32 |
80.18 |
80.18 |
80 |
80.01 |
.69 |
10,500 |
| HUMNL-APR |
6.50 |
6.41 |
6.61 |
6.4 |
6.45 |
-.05 |
1,665,500 |
| INIL-APR |
219.97 |
220.03 |
225.81 |
220.03 |
223.52 |
3.55 |
399,000 |
| ISL-APR |
92.44 |
92.88 |
93.1 |
92.25 |
92.51 |
.07 |
215,000 |
| KEL-APR |
3.79 |
3.79 |
3.79 |
3.79 |
3.79 |
0 |
5,000 |
| KAPCO-APR |
40.03 |
40.04 |
40.29 |
39.85 |
40.04 |
.01 |
53,000 |
| LOTCHEM-APR |
16.70 |
16.79 |
16.94 |
16.66 |
16.72 |
.02 |
22,000 |
| LUCK-APR |
864.15 |
864.00 |
867.87 |
864 |
865.24 |
1.09 |
4,000 |
| MLCF-APR |
46.64 |
46.87 |
46.9 |
46.16 |
46.26 |
-.38 |
262,000 |
| MCB-APR |
174.73 |
174.70 |
175.3 |
174.3 |
174.74 |
.01 |
31,000 |
| MEBL-APR |
110.12 |
109.75 |
109.75 |
109.75 |
109.75 |
-.37 |
3,000 |
| MUGHAL-APR |
95.94 |
95.52 |
98.95 |
95.51 |
98.13 |
2.19 |
226,500 |
| NBP-APR |
31.49 |
31.51 |
32 |
31.51 |
32 |
.51 |
2,000 |
| NRL-APR |
592.92 |
595.00 |
597 |
586 |
587.77 |
-5.15 |
129,000 |
| NETSOL-APR |
177.62 |
179.49 |
181.45 |
175 |
175.96 |
-1.66 |
1,776,000 |
| NRSL-APR |
14.22 |
14.21 |
14.21 |
13.8 |
13.93 |
-.29 |
2,500 |
| NCL-APR |
48.56 |
48.24 |
48.24 |
48.1 |
48.10 |
-.46 |
5,500 |
| NML-APR |
92.02 |
92.02 |
92.5 |
91.5 |
91.53 |
-.49 |
24,500 |
| OGDC-APR |
99.54 |
99.01 |
99.87 |
99 |
99.33 |
-.21 |
19,500 |
| PAEL-APR |
35.90 |
36.00 |
36.5 |
35.68 |
35.80 |
-.1 |
794,500 |
| PSMC-APR |
315.75 |
318.00 |
334.5 |
318 |
328.27 |
12.52 |
282,500 |
| PIBTL-APR |
10.28 |
10.40 |
10.4 |
10.28 |
10.38 |
.1 |
41,000 |
| PPL-APR |
86.80 |
86.00 |
86.64 |
86 |
86.39 |
-.41 |
17,000 |
| PSO-APR |
222.58 |
222.26 |
224.89 |
221.25 |
221.81 |
-.77 |
33,000 |
| PTC-APR |
9.90 |
10.14 |
10.14 |
9.91 |
10 |
.1 |
171,500 |
| PIOC-APR |
132.67 |
133.47 |
134.5 |
133 |
133.98 |
1.31 |
270,000 |
| POWER-APR |
9.22 |
9.26 |
9.3 |
9.21 |
9.24 |
.02 |
49,500 |
| SAZEW-APR |
173.94 |
174.85 |
175.71 |
172.5 |
172.94 |
-1 |
17,000 |
| STPL-APR |
15.90 |
15.90 |
16.1 |
15.9 |
15.97 |
.07 |
92,000 |
| SPL-APR |
26.60 |
27.00 |
27 |
27 |
27 |
.4 |
500 |
| SNGP-APR |
42.12 |
42.50 |
42.8 |
41.65 |
41.75 |
-.37 |
583,500 |
| SSGC-APR |
13.13 |
13.00 |
13 |
13 |
13 |
-.13 |
15,500 |
| TGL-APR |
88.76 |
87.43 |
88.39 |
86.75 |
87.32 |
-1.44 |
17,000 |
| SEARL-APR |
245.11 |
244.16 |
245.48 |
243.5 |
243.92 |
-1.19 |
10,500 |
| TREET-APR |
27.60 |
28.09 |
28.09 |
27.55 |
27.55 |
-.05 |
33,000 |
| TRG-APR |
165.66 |
165.76 |
169.75 |
165.66 |
166.69 |
1.03 |
11,111,500 |
| UBL-APR |
120.50 |
121.00 |
121 |
120 |
120.38 |
-.12 |
165,000 |
| UNITY-APR |
30.51 |
30.51 |
30.99 |
30.51 |
30.58 |
.07 |
1,829,000 |
| WAVES-APR |
21.20 |
21.40 |
21.75 |
21.11 |
21.19 |
-.01 |
179,000 |
