1. Home
  2. Market Summary

Market Summary

Market

2020-10-24 22:59:01

Status: Suspended

Volume: 354,430,658

Value : 15,613,273,448

Trades: 134,776

Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index PSX-KMI All Shares Index UBL PSX Pakistan Enterprise Index NIT Pakistan Gateway Index NBP Pakistan Growth Index Meezan Pakistan Index
Advance 185 Current 41266.00Current 29118.26Current 17381.28Current 65934.72Current 20311.84Current 11864.91Current 8921.81Current 10122.11Current 10079.29
Decline 168 High 41383.38High 29151.55High 17449.55High 66171.78High 20343.83High 11934.59High 8995.60High 10198.70High 10131.31
Unchange 11 Low 41064.38Low 28974.74Low 17298.38Low 65490.26Low 20181.85Low 11820.90Low 8893.27Low 10087.84Low 10022.20
Total 364 66.98 72.05 18.10 299.12 48.87 6.63 -22.11 -21.58 53.56

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. 360.99 350.20 356 350.2 355.51 -5.48 3,600
Atlas Honda Limited. 504.02 500.10 500.1 490 499 -5.02 3,300
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 7.70 7.75 8 7.6 7.81 .11 154,000
Ghandhara Industries Ltd. 268.30 268.00 287.5 263.8 284.28 15.98 2,692,700
Ghandhara Nissan Ltd. 95.67 95.30 99.2 94.4 97.88 2.21 1,176,000
Ghani Automobile Industries Ltd. 5.53 5.36 5.6 5.3 5.55 .02 67,500
Hino Pak Motor Limited(R) 209.10 211.00 211 193.42 195.91 -13.19 19,000
Hino Pak Motor Limited. 455.00 436.01 442 431.51 437.57 -17.43 4,400
Honda Atlas Cars (Pak) Ltd. 317.13 318.40 320.9 312.01 315.38 -1.75 674,400
Indus Motor Company Ltd. 1,234.85 1201.01 1249.4 1201.01 1241.72 6.87 1,950
Millat Tractors Limited.(XD) 917.78 915.00 928 915 921.33 3.55 33,500
Pak Suzuki Motors Co Ltd. 207.39 207.98 209.97 205 207.12 -.27 250,400
Sazgar Engineering Works Ltd.(XB) 161.44 161.50 173.54 159.15 171.89 10.45 2,338,000

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Atlas Battery Ltd. 226.75 228.75 231 228.02 229.59 2.84 19,500
Exide Pakistan Ltd. 338.73 349.94 362 337 351 12.27 2,500
General Tyre & Rubber Co. 67.01 67.30 67.6 66.6 66.96 -.05 171,000
Loads Limited. 18.77 18.95 19.24 18.4 18.88 .11 264,500
Thal Limited.(XD) 416.00 413.00 416 408.57 414.96 -1.04 58,200

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 29.00 29.90 30 29.9 30 1 9,000
Pak Elektron Ltd. 35.96 36.00 36.4 35.65 36 .04 4,770,000
Pakistan Cables Ltd. 136.35 132.10 137 126.13 129.2 -7.15 59,700
WAVES Singer Pakistan Ltd. 27.15 27.30 27.75 27.2 27.57 .42 166,000

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd.(XD) 150.13 149.00 154.5 142 153.02 2.89 293,000
Bestway Cement Limited. 154.00 146.11 162 146.1 161.39 7.39 83,100
Cherat Cement Co. Ltd. 129.56 130.20 139.27 129.81 139.27 9.71 2,487,000
D. G. Khan Cement Co. Ltd. 110.72 110.75 115.5 109.87 112.32 1.6 9,108,435
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 9.19 9.45 9.75 9.15 9.15 -.04 3,000
Dewan Cement Limited. 10.73 10.69 11.12 10.6 10.83 .1 3,232,000
Fauji Cement Co Ltd. 20.03 20.14 21.35 20.14 20.79 .76 22,044,000
Fecto Cement Ltd. 33.43 34.40 35.93 34.4 35.93 2.5 189,000
Flying Cement Company Ltd. 10.10 10.11 10.6 10.11 10.53 .43 139,000
Gharibwal Cement Ltd. 26.76 27.00 28.76 27 28.76 2 940,000
Javedan Corporation Ltd. 23.03 22.21 23 22.21 23 -.03 170,500
Kohat Cement Co. Ltd. 197.50 199.85 212.31 199.65 207.34 9.84 366,400
Lucky Cement Limited. 650.42 653.00 664.99 652 660.94 10.52 1,407,496
Maple Leaf Cement Factory Ltd. 40.74 40.60 43.1 40.3 42.18 1.44 45,775,395
Pioneer Cement Ltd. 96.39 96.39 103.61 95.55 101.14 4.75 4,572,500
Power cement Limited 9.24 9.20 9.82 9.2 9.54 .3 16,010,000
Power cement Ltd. Preference Shares 10.30 10.35 10.6 10.35 10.5 .2 173,000
Safe Mix Concrete Ltd. 7.16 7.16 7.37 7.14 7.3 .14 49,500
Thatta Cement Company Ltd. 23.18 23.24 23.9 23.02 23.17 -.01 403,000

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 4.82 4.80 5 4.8 4.86 .04 357,500
Archroma Pakistan Limited. 573.50 571.01 584 571 583.6 10.1 2,900
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 19.90 19.02 19.02 19.02 19.02 -.88 500
Berger Paints Pakistan Ltd.(XD) 81.24 80.00 83.85 80 80.84 -.4 46,000
Bifo Industries Ltd.(XDXB) 167.00 166.00 171.99 166 169.37 2.37 24,600
Data Agro Limited 9.90 9.32 9.32 9.32 9.32 -.58 500
Descon Oxychem Ltd.(XDXB) 34.09 32.50 33.89 32.5 33.66 -.43 927,000
DYNEA Pak.(XD) 199.35 208.75 208.75 195.05 197.2 -2.15 13,500
Engro Polymer & Chemicals Ltd. 45.74 46.60 46.6 43.65 44.05 -1.69 3,463,000
Ghani Global Holdings Limited. 16.11 15.99 16.48 15.8 16.03 -.08 1,664,500
ICI Pakistan Limited. 715.81 714.99 715.81 699 709.51 -6.3 17,750
Ittehad Chemical Ltd.(XD) 32.89 32.89 34.5 32.7 34.38 1.49 102,500
Leiner Pak Gelantine Limited. 14.81 14.75 15.74 14.52 15.74 .93 3,000
Lotte Chemical Pakistan Ltd. 12.03 12.00 12.39 11.95 12.12 .09 1,964,000
Nimir Industrial Chemical Ltd.(XD) 74.00 74.00 79.55 69 79.55 5.55 52,000
Nimir Resins Limited. 8.01 8.02 8.19 7.95 8.07 .06 731,500
Pakistan Oxygen Limited. 155.44 156.00 158 154 157.13 1.69 16,200
Pakistan PVC [ DEFAULTER SEGMENT ] 3.30 3.50 3.5 2.55 3.16 -.14 2,500
Sitara Chemicals.(XD) 337.99 337.00 337 337 337 -.99 1,100
Sitara Peroxide Limited 24.86 24.76 25.11 23.9 24.07 -.79 1,083,500
Wah Noble Chemicals Ltd. 257.00 263.00 269.92 263 266.42 9.42 2,000

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Investment Fund 3.59 3.59 3.7 3.59 3.68 .09 5,000
Tri - Star Mutual Fund Ltd. 4.74 5.21 5.21 5.21 5.21 .47 1,000

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 87.74 86.72 86.73 86 86.29 -1.45 11,500
Askari Bank Limited. 19.90 20.09 20.11 19.6 19.65 -.25 578,500
Bank Al-Habib Ltd. 71.87 71.00 71.35 70 70.46 -1.41 138,824
Bank Alfalah Ltd. 33.70 33.76 34 32.9 33.27 -.43 2,226,058
Bank Of Punjab. 9.30 9.39 9.4 9.25 9.36 .06 1,598,000
Bankislami Pakistan Ltd. 10.12 10.29 10.34 10 10.07 -.05 2,065,500
Faysal Bank Limited. 16.82 17.00 17 16.6 16.71 -.11 129,500
Habib Bank Limited. 139.12 139.45 140.34 138.6 138.99 -.13 520,121
Habib Metropolitan Bank Limited. 36.48 38.00 38.68 35.75 36.53 .05 1,317,000
JS Bank Limited. 6.74 6.66 6.75 6.29 6.33 -.41 3,859,000
MCB Bank Limited. 170.86 171.95 171.95 170 170.27 -.59 861,460
Meezan Bank Limited. 90.67 91.49 91.49 90 91.05 .38 554,999
National Bank Of Pakistan. 40.04 40.45 41.5 39.72 41.07 1.03 936,500
Samba Bank Limited. 8.30 8.01 8.8 8.01 8.78 .48 21,500
Silk Bank Limited. 0.99 0.99 1.03 .96 1.01 .02 1,605,500
Soneri Bank Ltd. 9.17 9.39 9.5 9.17 9.45 .28 70,500
Standard Chartered Bank Pak Ltd. 36.83 36.50 36.99 36 36.95 .12 14,000
Summit Bank Limited. [ DEFAULTER SEGMENT ] 1.80 1.80 1.94 1.8 1.85 .05 83,000
United Bank Ltd. 121.89 122.95 123.49 121.01 121.76 -.13 1,158,958

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 24.58 24.00 24 24 24 -.58 7,500
Aisha Steel Mills Convertibl Pre-Sh 18.49 19.87 19.87 19.87 19.87 1.38 1,000
Aisha Steel Mills Limited. 16.07 16.05 16.3 16 16.04 -.03 6,033,000
Amreli Steels Limited. 43.66 43.98 44.3 43.1 43.52 -.14 1,506,000
Bolan Casting Ltd. 63.00 65.00 65 62.5 62.5 -.5 4,000
Crescent Steel & Allied Product. 72.20 73.10 77.49 72.51 76.05 3.85 291,500
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 4.37 4.28 4.44 4.28 4.4 .03 252,500
Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] 7.74 7.12 7.95 7.12 7.57 -.17 7,000
International Industries Ltd. 149.35 150.00 152.5 144.05 145.96 -3.39 1,323,500
International Steels Limited. 72.83 72.20 73.4 72.12 73.03 .2 1,419,500
Ittefaq Iron Industries Limited. 16.12 15.83 16.3 15.83 16.04 -.08 163,000
KSB Pumps Co Ltd. 375.00 375.00 384.94 370 378.93 3.93 7,400
Metropolitan Steel Corporation 10.73 11.73 11.73 10.02 10.02 -.71 1,000
Mughal Iron & Steels Ind Ltd. 65.76 65.25 66.75 65.25 66.42 .66 300,500

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Meezan Pakistan ETF 10.95 10.61 10.61 10.56 10.57 -.38 12,000
NBP Pakistan Growth ETF 10.40 10.29 10.29 10.29 10.29 -.11 500
NIT Pakistan Gateway ETF. 11.75 0.0 11.75 11.75 11.75 0 500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd.(XD) 43.54 42.01 42.75 42 42.25 -1.29 33,000
Engro Corporation Limited. 312.62 322.50 322.5 312.62 316.25 3.63 1,039,032
Engro Fertilizers Limited. 65.99 65.99 66.65 65.85 66.04 .05 2,077,841
Fatima Fertilizer Co Ltd. 30.21 30.55 30.55 30.06 30.25 .04 6,000
Fauji Fertilizer Bin Qasim Ltd. 21.23 21.35 21.49 20.85 21 -.23 1,845,000
Fauji Fertilizer Co. Ltd. 108.52 108.00 108.85 107.52 108.04 -.48 197,933

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 19.63 19.70 19.99 19.25 19.37 -.26 1,429,000
At-Tahur Ltd. 20.88 21.00 21 20.25 20.43 -.45 549,500
Clover Pakistan Limited. 90.15 90.89 93 89 91.96 1.81 65,000
Fauji Foods Limited. 15.81 15.66 16.24 15.61 15.93 .12 5,463,500
Frieslandcampina Engro Pakistan Ltd. 70.08 69.30 71.4 69.3 70.53 .45 72,500
Matco Foods Limited.(XD) 22.53 22.20 22.5 22.18 22.5 -.03 28,000
Mitchells Fruit Farms Ltd. 387.08 358.26 396 358.06 380 -7.08 1,200
Murree Brewery Company Ltd.(XD) 570.00 565.00 570 565 569.62 -.38 850
National Foods Ltd.(XDXB) 220.76 222.69 223 219 220.23 -.53 87,000
Nestle Pakistan Ltd. 6,450.00 6500.00 6610 6500 6500 50 300
Quice Food Industries Ltd. 4.97 4.98 5.05 4.7 4.88 -.09 268,500
Shezan International Ltd. 328.33 325.00 339.99 325 330.91 2.58 1,500
The Organic Meat Company Ltd.(XD) 28.19 28.31 28.4 27.88 28.17 -.02 248,000
Treet Corporation Ltd. 26.87 27.60 28.88 27.17 27.85 .98 5,635,000
ZIL Limited. 110.36 112.00 116 109.1 111 .64 8,800

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ASTL-OCT 43.95 44.00 44.3 43.4 43.59 -.36 388,000
AKBL-OCT 19.98 20.00 20.01 19.65 19.65 -.33 60,000
ATRL-OCT 148.65 148.49 158 146.1 153.89 5.24 2,309,500
AVN-OCT 66.77 66.70 68.8 66 67.62 .85 770,500
BAHL-OCT 71.96 71.00 71 70.12 70.51 -1.45 21,000
BAFL-OCT 33.82 33.70 33.7 32.6 33.49 -.33 10,000
BOP-OCT 9.36 9.20 9.45 9.2 9.39 .03 216,500
CEPB-OCT 112.28 112.91 114.5 106.5 112.53 .25 111,500
CHCC-OCT 130.04 130.50 139.79 129 139.79 9.75 532,000
DGKC-OCT 110.82 110.00 115.5 110 112.23 1.41 3,689,000
DOL-OCT 34.32 33.10 34.3 32.75 33.65 -.67 404,000
DCR-OCT 11.01 11.10 11.1 10.25 10.68 -.33 50,000
ENGRO-OCT 313.44 322.00 322 316.05 317.13 3.69 129,000
EFERT-OCT 66.11 66.50 66.6 65.6 66.08 -.03 109,500
EPCL-OCT 45.95 46.40 46.4 43.85 44.27 -1.68 784,000
FCCL-OCT 20.01 20.25 21.35 20.21 20.88 .87 1,939,000
FFBL-OCT 21.37 21.10 21.9 20.81 21.03 -.34 659,500
FEROZ-OCTB 356.60 358.98 365.49 350.11 352.96 -3.64 81,500
GTYR-OCT 67.06 67.05 67.55 66.65 67.06 0 31,500
GHNI-OCT 268.30 268.00 288 264 284.86 16.56 1,604,000
GHNL-OCT 95.14 95.50 99.39 94.02 98.07 2.93 276,000
GATM-OCT 38.58 39.00 39 39 39 .42 5,000
HBL-OCT 139.17 140.00 140.5 139.2 139.48 .31 86,000
HASCOL-OCT 15.61 15.71 15.95 15.6 15.75 .14 4,414,500
HUBC-OCT 78.45 79.00 79 76.25 77.29 -1.16 127,500
INIL-OCT 149.56 151.95 152 145 146.55 -3.01 275,000
ISL-OCT 73.30 72.37 73.7 72.1 73.14 -.16 667,000
KEL-OCT 3.93 3.93 3.99 3.88 3.91 -.02 7,000
KOHC-OCT 197.77 199.85 212.6 199.85 207.93 10.16 15,000
KAPCO-OCT 27.61 27.99 29.35 27.8 28.71 1.1 1,996,500
LOTCHEM-OCT 11.97 12.14 12.38 12.11 12.13 .16 287,500
LUCK-OCT 650.59 652.00 664.5 652 660.55 9.96 273,500
MLCF-OCT 40.84 40.75 43.09 40.51 42.26 1.42 17,024,000
MEBL-OCT 90.95 90.95 91 89.4 90.71 -.24 27,000
MUGHAL-OCT 66.04 66.20 67 65.39 66.65 .61 55,500
NBP-OCT 40.10 40.45 41 40 40.61 .51 50,000
NRL-OCT 178.55 178.55 187 174.5 183.35 4.8 778,500
NETSOL-OCT 60.91 60.91 65.47 59.3 65.47 4.56 865,000
NCL-OCTB 37.70 37.50 37.5 37.5 37.5 -.2 2,500
NML-OCT 96.13 97.00 97.98 96.65 97.36 1.23 196,500
OGDC-OCTB 99.09 99.00 99.2 97.61 97.77 -1.32 115,500
PAEL-OCT 36.04 36.00 36.45 35.75 36.09 .05 2,726,000
PSMC-OCT 208.97 208.99 209.99 205.2 206.76 -2.21 27,000
PIBTL-OCT 13.15 13.05 13.35 13 13.19 .04 5,048,500
POL-OCT 357.25 357.00 357.1 353 355.25 -2 12,500
PPL-OCT 86.62 87.17 87.5 85.23 85.82 -.8 459,000
PRL-OCT 18.02 18.10 19.37 17.61 19.37 1.35 9,080,500
PSO-OCT 207.40 208.50 209.99 207.14 207.93 .53 238,500
PIOC-OCT 96.35 95.01 103.57 95.01 101.22 4.87 1,823,000
POWER-OCT 9.27 9.11 9.87 9.11 9.55 .28 3,853,000
SNGP-OCT 57.97 57.30 57.6 56.7 57.09 -.88 65,000
SSGC-OCT 15.50 15.40 15.75 15.4 15.58 .08 270,000
SYS-OCT 290.06 287.00 292 287 289.5 -.56 2,500
TGL-OCT 89.50 88.51 90.99 88.51 90.79 1.29 19,000
SEARL-OCTB 265.80 268.00 270.5 265.6 268.6 2.8 124,500
TREET-OCT 27.02 27.35 28.5 27.3 27.79 .77 1,254,500
TRG-OCT 49.69 49.11 50.49 49.01 49.79 .1 12,429,500
UBL-OCT 122.50 123.10 124 121.5 122.02 -.48 79,000
UNITY-OCT 21.83 21.70 22.2 21.35 21.44 -.39 18,591,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 6.91 7.00 7.4 7 7.11 .2 985,500
Frontier Ceramics Ltd. 14.49 14.29 14.75 13.58 14.48 -.01 7,000
Ghani Glass Ltd. 53.00 53.00 53.5 53 53.23 .23 33,000
Ghani Global Glass Limited. 15.24 15.01 16.09 15.01 15.74 .5 3,031,500
Ghani Value Glass Limited. 42.58 42.58 42.58 41.01 41.77 -.81 17,500
Shabbir Tiles and Ceramics Limited. 13.85 14.00 14.06 13.4 13.51 -.34 940,000
Tariq Glass. 89.17 88.02 91.5 88.02 90.21 1.04 160,500

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd.(XD) 39.92 40.25 41.9 39.76 41.19 1.27 306,500
Askari Gen Insurance Co. 22.20 22.40 22.6 22.4 22.51 .31 21,500
Askari Life Assurance Company Ltd. 7.58 7.60 7.66 7.55 7.56 -.02 371,000
Askari Life Assurance Company Ltd.(R) 0.08 0.08 .1 .06 .08 0 191,000
Atlas Insurance Limited. 58.50 57.00 58 57 58 -.5 9,500
Cresent Star Insurance Ltd. 3.00 3.01 3.15 2.9 3.02 .02 161,500
E. F. U. Gen Insurance Ltd. 116.50 118.00 124.65 118 123.88 7.38 2,400
IGI Holdings Limited. 210.00 213.00 213 204.01 208.74 -1.26 43,800
IGI Life Insurance Ltd. 59.03 60.85 60.9 58.05 59.7 .67 5,000
Jubilee General Insurance Co.Ltd. 46.69 48.35 49 45.06 45.84 -.85 7,500
Jubliee Life Insurance Co Ltd. 440.93 446.99 450.02 443.9 445.89 4.96 124,000
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 2.68 2.65 2.69 2.65 2.69 .01 2,500
Pakistan Reinsurance Comp. 27.03 27.05 28.25 26.7 27.67 .64 202,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 1.46 1.55 1.55 1.4 1.42 -.04 130,500
Reliance Insurance. 7.13 7.00 7.49 7 7.43 .3 2,000
Shaheen Insurance Co Ltd. 4.26 4.29 4.79 4.29 4.49 .23 1,500
TPL Insurance Ltd. 27.75 25.70 25.7 25.7 25.7 -2.05 500
United Insurance Company. 7.20 7.16 7.23 7.15 7.22 .02 16,000
Universal Insurance Company Ltd. 5.50 0.0 5.5 5.5 5.5 0 3,000

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 13.13 13.10 13.2 12.95 12.98 -.15 16,000
Apna Microfinance Bank Limited. 21.69 22.48 23.3 20.07 23.3 1.61 8,000
Arif Habib Limited. 56.10 56.00 57.99 56 56.65 .55 580,500
BIPL Securities Ltd. 9.87 8.90 10.19 8.9 10.1 .23 1,500
Cyan Limited. 33.55 33.50 33.95 33.25 33.65 .1 19,000
Dawood Hercules Corporation Ltd. 126.54 128.00 129.5 125.5 125.7 -.84 227,492
EFG Hermes Pakistan Ltd. 24.50 24.89 24.89 24.89 24.89 .39 500
Escorts Investment Bank Ltd. 11.81 11.70 11.99 11.6 11.76 -.05 162,000
First Capital Sec.Corp. Ltd. 1.40 1.37 1.4 1.3 1.32 -.08 597,500
First Dawood Investment Bank Ltd. 2.22 2.28 2.29 2.15 2.16 -.06 15,000
First National Equities Limited. 17.15 17.26 18.43 17.25 18.18 1.03 3,513,500
Invest Capital Investment Bank Ltd. 1.11 1.12 1.16 1.1 1.1 -.01 57,500
Jahangir Siddiqui & Company Ltd. 26.89 26.73 27.36 26.58 26.96 .07 1,756,500
JS Global Capital Limited. 58.05 61.50 61.5 61.5 61.5 3.45 500
JS Investments Limited. 22.55 22.51 22.51 21.16 21.16 -1.39 3,000
Next Capital Limited. 10.20 10.49 10.49 10.14 10.14 -.06 1,000
Pakistan Stock Exchange Limited. 14.87 14.78 14.99 14.65 14.94 .07 303,500
Pervez Ahmed Consultancy Services Ltd. 0.93 0.91 .95 .91 .95 .02 14,000
Security Investment Bank Ltd. 9.00 8.00 8.01 8 8.01 -.99 15,500
Trust Securities & Brokerage. 10.00 10.90 10.9 10.9 10.9 .9 1,000

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing Ltd. 6.06 5.76 5.76 5.2 5.36 -.7 15,000
Orix Leasing Pakistan Ltd.(XDXB) 25.75 25.30 25.5 25.3 25.5 -.25 4,500
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 1.46 1.54 1.58 1.49 1.49 .03 13,500
SME Leasing Ltd. 2.99 3.24 3.24 2.82 2.87 -.12 2,500

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,650.00 1636.00 1660 1625 1659.5 9.5 240
Leather Up Ltd. 14.51 14.50 14.5 14.06 14.06 -.45 2,500
Service Industries. 725.90 716.11 750 715 729.52 3.62 46,700

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ECOPAK Limited. 23.90 23.90 24.98 23.89 24.84 .94 3,515,000
MACPAC Films Limited. 19.93 20.15 20.3 18.51 19.62 -.31 749,500
Pace (Pakistan) Ltd. 3.21 3.20 3.34 3.2 3.33 .12 745,000
Shifa Int. Hospital Ltd. 228.75 228.00 233 224.99 228 -.75 5,500
Siddiqsons Tin Plate Ltd. 12.57 12.61 12.75 12.45 12.5 -.07 857,000
Synthetic Products Ent. Ltd.(XDXR) 46.95 47.15 48 45 45.2 -1.75 230,000
TPL Properties Limited. 9.39 9.05 9.35 9 9.06 -.33 441,000
Tri-Pack Films Ltd. 166.99 169.90 169.9 164 166.72 -.27 49,000
United Brands Limited. 30.00 31.00 31 29.3 29.65 -.35 2,000
United Distributors Pakistan. 42.63 40.50 45.45 40.5 45.15 2.52 18,000

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
First Elite Capital Mod. 3.50 3.99 4.15 3.61 3.7 .2 28,500
First Fidelity Leasing Mod. 3.20 3.49 3.49 3.49 3.49 .29 4,000
First Habib Mod.(XD) 10.09 10.24 10.24 10 10.02 -.07 27,500
First Pak Mod.(XD) 1.97 1.89 1.89 1.89 1.89 -.08 1,000
First Paramount Mod.(XD) 6.11 5.40 5.4 5.4 5.4 -.71 4,000
First Prudential Mod. 1.20 1.13 1.23 1.12 1.21 .01 7,000
First Punjab Mod. 2.20 2.40 2.5 2.4 2.5 .3 1,000
First Tri-Star Mod.(XD) 8.00 8.55 8.55 8.55 8.55 .55 1,500
First UDL Mod.(XB) 7.70 7.60 7.7 7.6 7.64 -.06 32,500
Habib Metro Modaraba.(XD) 7.65 0.0 7.65 7.65 7.65 0 500
Modarba Al-Mali.(XD) 4.17 4.00 4.25 4 4.03 -.14 27,000
Orient Rental Modaraba.(XD) 7.10 7.01 7.01 7.01 7.01 -.09 3,000
Orix Modaraba.(XD) 18.01 18.01 18.05 18 18.02 .01 34,500
Popular Islamic Madaraba(XD) 4.60 4.90 5.6 4.9 5.38 .78 8,500
Sindh Modaraba.(XD) 8.77 9.24 9.24 8.77 9 .23 7,500
Trust Mod. 3.42 2.58 3.39 2.58 3.37 -.05 1,500
Unicap Modaraba. [ DEFAULTER SEGMENT ] 1.00 0.90 .9 .9 .9 -.1 1,000

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,306.37 1316.32 1316.32 1285 1307.08 .71 21,300
Oil & Gas Development Company Ltd.(XD) 98.92 98.65 99.79 97.1 97.55 -1.37 1,819,780
Pakistan Oilfields Limited.(XD) 357.15 358.95 359 352.5 356.26 -.89 230,425
Pakistan Petroleum Limited.(XD) 86.71 87.00 87.9 85 85.51 -1.2 2,722,579

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited.(XD) 349.97 350.37 350.37 340 342.07 -7.9 62,700
Burshane LPG (Pakistan) Limited. 29.14 29.40 29.49 29.14 29.49 .35 3,500
Hascol Petroleum Ltd. 15.62 15.62 15.9 15.59 15.73 .11 9,574,466
Hi-Tech Lubricants Limited.(XD) 42.64 42.40 43.95 42.4 43.64 1 365,000
Pakistan State Oil Co Ltd. 207.36 206.50 210 206.5 207.84 .48 638,289
Shell Pakistan Ltd. 254.33 250.05 255 247 253.56 -.77 164,000
Sui Northern Gas Pipe Line Ltd. 57.88 57.35 58 56.8 56.93 -.95 916,204
Sui Southern Gas Co Ltd. 15.46 15.42 15.74 15.4 15.55 .09 473,500

PAPER & BOARD
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills.(XD)(XB) 112.20 114.70 114.7 105 112.2 0 813,000
Cherat Packaging Limited.(XD) 211.36 210.00 210.9 201.6 204.77 -6.59 79,100
Merit Packaging Ltd. 15.47 15.35 15.7 15.2 15.38 -.09 94,000
Packages Ltd. 495.25 471.05 500 471.05 493.09 -2.16 6,700
Pakistan Paper Products Ltd.(XD) 97.99 98.00 98.89 96 98.35 .36 11,000
Roshan Packages Limited.(XD) 36.50 36.99 36.99 35.89 36.01 -.49 144,500
Security Papers Ltd. 208.63 208.63 208.63 192.99 193.19 -15.44 167,300

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 700.59 697.00 705 682.22 701.1 .51 59,000
AGP Limited. 107.86 109.00 111.99 106.5 109.7 1.84 215,500
Ferozsons Laboratories Ltd.(XDXB) 355.98 360.00 365 348.16 352.33 -3.65 543,300
Glaxo SmithKline Healthcare Pak Ltd. 286.90 285.00 287.47 282 286 -.9 800
Glaxo SmithKline Pakistan Ltd. 173.14 170.00 174.5 170 174.13 .99 22,700
Highnoon Laboratories Ltd. 604.01 595.25 609 595.2 605.48 1.47 2,200
IBL HealthCare Limited.(XD) 90.33 86.00 88 85.05 86.24 -4.09 180,000
Macter International Limited. 137.00 145.00 145 145 145 8 500
Sanofi-Aventis Pakistan Ltd. 780.00 776.00 776 775 775 -5 300
The Searle Company Ltd.(XD) 265.50 265.00 270 265 268.71 3.21 372,413

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 25.00 25.00 25 23.7 23.7 -1.3 1,500
Arshad Energy Limited. 15.73 16.90 16.9 15.6 16.9 1.17 76,000
Engro Powergen Qadirpur Ltd. 20.33 20.30 20.44 20.06 20.1 -.23 81,000
Hub Power Company Limited. 78.13 78.90 78.9 75.99 77.04 -1.09 2,199,398
K-Electric Limited. 3.90 3.92 3.95 3.83 3.88 -.02 3,203,000
Kohinoor Energy Ltd. 33.89 33.50 33.5 33.5 33.5 -.39 11,000
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 2.70 0.0 2.7 2.7 2.7 0 500
Kot Addu Power Company. 27.63 28.24 29.45 27.78 28.63 1 14,293,500
LALPIR Power Limited. 12.79 12.97 13.25 12.51 13 .21 354,000
Nishat Chunian Power Ltd. 13.89 14.05 14.05 13.85 14 .11 51,500
Nishat Power Limited. 23.00 23.50 23.5 22.75 22.75 -.25 21,000
Pakgen Power Limited. 17.50 17.50 17.5 17.5 17.5 0 8,000
Saif Power Ltd. 16.00 16.03 16.03 15.95 15.98 -.02 53,500
Tri -Star Power Ltd. 3.88 3.88 3.9 3.6 3.7 -.18 17,500

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 11.07 11.10 11.1 10.95 10.99 -.08 230,500

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 148.41 148.47 156.5 146.1 153.85 5.44 4,132,000
BYCO Petroleum Pak Ltd. 9.87 9.97 10.27 9.75 10.08 .21 5,772,500
National Refinary Ltd. 177.60 177.70 187 173 182.93 5.33 1,313,500
Pakistan Refinery Ltd. 17.91 17.90 19.25 17.55 19.25 1.34 27,942,500

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Suger Mills Ltd. 2.91 2.98 2.98 2.83 2.92 .01 6,500
Adam Sugar Mills Limited. [ DEFAULTER SEGMENT ] 22.50 22.16 22.16 22.15 22.15 -.35 5,000
Al-Abbas Sugar Mills Ltd. 334.70 330.00 359.8 326 342.09 7.39 3,100
Al-Noor Sugar Mills Ltd. 43.57 45.00 45 45 45 1.43 500
Chashma Sugar Mills Ltd. 94.10 94.97 95.97 94.45 95.97 1.87 3,000
Faran Sugar Mills Ltd. 50.49 50.99 50.99 50.99 50.99 .5 1,000
Habib Rice Product Ltd.(XD) 33.30 33.00 33.5 33 33.21 -.09 8,500
Habib Sugar Mills Ltd. 36.01 36.10 36.1 36.1 36.1 .09 1,500
Husein Sugar Mills Limited. 18.51 18.61 18.85 18.4 18.54 .03 9,500
Imperial Sugar Limited. [ DEFAULTER SEGMENT ] 14.38 14.41 14.53 14.01 14.31 -.07 6,000
J. D. W. Sugar Mills Ltd. 237.98 230.01 244 230.01 239 1.02 1,900
Jauharabad Sugar Mills Ltd. 23.10 22.80 24.83 22.65 24.58 1.48 133,500
Khairpur Sugar Mills Ltd. 62.95 67.67 67.67 67.67 67.67 4.72 1,000
Mirpurkhas Sugar Mills Ltd. 93.50 99.00 99 90 92 -1.5 2,500
Noon Sugar Mills Ltd. 71.01 73.10 73.1 73.1 73.1 2.09 500
Sakrand Sugar Mills Ltd. 9.13 9.19 9.3 9.11 9.29 .16 55,000
Shahmurad Sugar Mills Ltd. 102.60 100.11 104 100.11 102.75 .15 7,500
Shahtaj Sugar Mills Ltd. 74.00 75.95 75.95 74 74 0 200
Shakarganj Limited. 45.43 45.00 46.46 45 46.46 1.03 2,500

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron (Industries) Ltd. 700.00 675.00 675 648 648 -52 150
Pakistan Synthentics Ltd. 15.95 16.45 16.6 15.52 16.26 .31 2,000
Tri-Star Polyester Ltd. 8.76 8.65 8.8 8.55 8.62 -.14 206,000

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 66.58 66.51 68.85 66.1 67.57 .99 1,949,500
Hum Network Limited. 8.21 8.34 8.57 7.74 7.81 -.4 2,515,000
Media Times Limited. 1.45 1.45 1.45 1.38 1.4 -.05 116,500
NetSol Technologies Ltd. 60.54 60.50 65.08 59.25 65.08 4.54 2,246,000
Pak Datacom Limited. 64.77 65.85 65.85 62.15 64.95 .18 8,500
Pakistan Telecommunication Co. 9.76 9.81 9.89 9.6 9.66 -.1 963,000
Systems Limited. 291.95 291.00 291.7 285 289.58 -2.37 101,800
Telecard Ltd. 1.73 1.84 1.84 1.6 1.63 -.1 141,500
TPL CORP Limited. 5.31 5.36 5.9 5.35 5.79 .48 1,692,500
TPL Trakker Limited. 9.91 9.71 9.95 9.71 9.9 -.01 62,500
TRG Pakistan Ltd. 49.64 49.40 50.37 49 49.69 .05 11,396,500
Worldcall Telecom Ltd. 1.09 1.10 1.14 1.07 1.08 -.01 4,873,000

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mills Ltd. 11.00 10.10 11.3 10.1 11.29 .29 10,000
Artistic Denim Mills Limited.(XD) 92.80 99.76 99.76 92.2 93.8 1 92,500
Azgard Nine Limited. 22.91 22.51 23 22.25 22.5 -.41 593,500
Bhanero Textile Mills Ltd. 925.00 949.99 949.99 949.99 949.99 24.99 50
Bleesed Textile Ltd. 261.00 241.43 261 241.43 261 0 200
Crescent Textile Mills Ltd. 19.97 20.18 20.18 19.6 19.69 -.28 30,500
Dawood Lawrencepur Ltd. 190.48 195.00 195 187 187 -3.48 5,200
Faisal Spinning Mills Ltd. 309.00 308.99 308.99 308.99 308.99 -.01 200
Feroze1888 Mills Ltd.(XD) 102.44 104.00 105 104 104 1.56 6,500
Gul Ahmed Textile Mills Ltd. 38.79 39.00 39 37.8 37.98 -.81 322,000
Interloop Limited.(XD) 63.99 64.50 64.5 63.2 63.93 -.06 438,500
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 4.42 4.95 4.95 4.95 4.95 .53 1,000
Kohinoor Industries Ltd.(XD) 9.40 9.26 9.45 9.16 9.22 -.18 73,000
Kohinoor Mills Ltd. 35.85 36.00 36 35.1 35.95 .1 5,000
Kohinoor Textile Mills Ltd.(XD) 58.00 59.00 61 57 59.66 1.66 914,000
Masood Textile Mills Ltd. 57.99 62.27 62.27 60 61.77 3.78 3,000
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 10.92 10.95 11.92 10.95 11.32 .4 245,000
Nishat (Chunia) Ltd.(XD) 37.64 38.00 38 37.5 37.6 -.04 171,000
Nishat Mills Ltd.(XD) 96.79 96.96 98.1 96.7 97.56 .77 890,500
Redco Textile Ltd. 6.11 6.11 6.45 6.11 6.45 .34 1,000
Reliance Weaving Mills Ltd. 28.80 28.00 28 28 28 -.8 2,000
Sapphire Textile Mills Ltd. 751.00 807.32 807.32 807.32 807.32 56.32 50
Suraj Cotton Mills Ltd.(XDXB) 177.64 166.03 177.64 166.03 177.64 0 100

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Asim Textile Mills Ltd. 9.57 10.00 10 8.94 9.05 -.52 60,500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.61 1.58 1.79 1.51 1.6 -.01 44,000
Chakwal Spinning Mills Limited. 2.44 2.35 2.5 2.35 2.42 -.02 189,500
Colony Textile Mills Ltd. 3.87 4.07 4.07 3.87 3.9 .03 57,500
D. S. Industries Ltd. 2.51 2.57 2.65 2.51 2.55 .04 97,500
Dewan Farooque Spinning Mills Ltd. 2.00 1.95 2.1 1.95 2 0 199,500
Fazal Cloth Mills Ltd. 130.96 128.70 128.7 128.7 128.7 -2.26 400
Gadoon Textile Mills Ltd. 201.00 196.00 202 196 198 -3 2,600
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 2.79 2.88 3.25 2.8 3.16 .37 1,034,000
Ideal Spinning Mills Ltd.(XD) 22.46 23.20 24.13 23.2 24.1 1.64 5,000
J. A. Textile Mills Ltd. 7.40 6.81 6.81 6.4 6.61 -.79 63,000
J. K. Spinning Mills Ltd.(XDXB) 47.00 47.48 47.48 47.48 47.48 .48 500
Janana De Malucha Tex Mills. 77.00 82.77 82.77 82.77 82.77 5.77 500
Khurshid Spinning Mills Ltd. 8.60 7.65 9.6 7.65 9.6 1 2,000
Kohinoor Spinning Mills Ltd. 3.71 3.65 3.76 3.56 3.6 -.11 719,500
Maqbool Textile Mills Ltd. 27.00 27.20 27.2 27.2 27.2 .2 500
Nagina Cotton Mills Ltd. 37.11 39.89 39.89 39.05 39.47 2.36 1,500
Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.58 4.50 4.51 4.4 4.5 -.08 20,500
Ruby Textile Mills Ltd. 7.60 7.89 7.89 7.5 7.6 0 15,500
Sana Industries Ltd. 41.00 40.50 40.5 40 40 -1 2,000
Saritow Spinning Mills Ltd. 4.52 4.26 4.5 4.26 4.5 -.02 16,500
Service Textile Mills Ltd. 10.49 10.50 10.5 10.5 10.5 .01 6,500
Shadab Textile Mills Ltd.(XD) 34.60 33.50 34.8 33.5 34.15 -.45 1,000

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile Mills Ltd.(XB) 9.50 9.48 10.47 9.48 10.47 .97 3,500
Service Fabrics Ltd. 14.41 15.30 15.49 14.51 15.49 1.08 504,500
Shahtaj Textile Ltd.(XD) 104.49 109.50 109.5 100.25 104.37 -.12 2,000
Yousuf Weaving Mills Limited. 3.71 3.86 3.9 3.72 3.85 .14 113,500
Zephyr Textile Limited. 8.22 8.45 8.45 8.15 8.4 .18 2,000

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 343.49 360.00 369.25 333.1 349.38 5.89 40,700
Pakistan Tobacco Co Ltd. 1,602.02 1610.00 1625 1610 1625 22.98 120

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 4.59 4.69 4.73 4.6 4.62 .03 222,000
Pakistan Int.Container Terminal.(XD) 193.75 193.00 193 189 189.59 -4.16 23,800
Pakistan Intl. Bulk Terminal Ltd. 13.08 13.09 13.3 13 13.15 .07 16,812,000
Pakistan National Shipping Co.(XD) 92.82 91.10 94 90 92.51 -.31 37,000

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 133.95 135.00 135 134.89 134.95 1 200
S .S . Oil Mills Ltd. 46.00 44.05 44.05 44.05 44.05 -1.95 500
Unity Foods Limited. 21.77 21.69 22.13 21.3 21.39 -.38 24,362,000

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen Mills Limited. 40.31 40.50 41.44 40.5 40.98 .67 5,500
Bunnys Limited 40.20 39.50 39.5 39.5 39.5 -.7 3,000