Market Summary

2021-04-17 22:59:01

Exchange

Status: Suspended

Volume: 173,522,529

Value: 8,743,967,490

Trades: 69,691

Symbol

Advanced: 181

Declined: 128

Unchanged: 17

Total: 326

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. 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