1. Home
  2. Market Summary

Market Summary

2026-01-14 02:15:01

Exchange

Status: Closed

Volume: 1,037,262,111

Value: 62,704,529,137

Trades: 493,678
Symbol

Advanced: 177

Declined: 265

Unchanged: 120

Total: 562

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 438.01 435.0 439.9 420.0 425.53 -12.48 46,584
Atlas Honda Ltd 1,535.00 1559.99 1615.0 1535.0 1610.32 75.32 23,153
Dewan Motors 25.87 26.13 26.3 25.31 25.66 -0.21 2,785,395
Ghandhara Automobile 549.77 550.0 552.5 544.5 546.78 -2.99 587,268
Ghandhara Ind. 843.59 844.0 885.24 844.0 877.7 34.11 1,085,553
Hinopak Motor 486.84 488.0 488.0 478.0 478.17 -8.67 9,143
Honda Atlas Cars 275.02 275.06 276.49 271.0 272.19 -2.83 398,278
Indus Motor Co. 2,146.97 2138.01 2164.89 2138.01 2141.4 -5.57 5,518
Millat Tractors 537.29 537.0 537.0 530.15 534.29 -3.0 100,641
Sazgar Engineering 1,868.41 1869.98 1885.0 1815.0 1822.82 -45.59 282,329

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 181.40 181.4 193.45 176.5 182.72 1.32 109,823
Atlas Battery 244.85 244.15 246.89 240.0 243.64 -1.21 21,125
Bal.Wheels 224.43 220.2 228.0 214.99 216.36 -8.07 77,172
Bela Automotive 100.04 100.21 104.0 96.55 101.98 1.94 1,323
Dewan Auto Engg 38.92 42.81 42.81 38.75 42.04 3.12 301,992
Exide (PAK) 625.23 625.01 625.1 615.0 621.87 -3.36 14,150
Ghandhara Tyre 38.54 38.99 39.14 38.67 38.92 0.38 194,703
Loads Limited 19.92 19.99 20.19 19.28 19.55 -0.37 5,642,280
Panther Tyres Ltd. 58.31 58.5 59.87 58.0 59.49 1.18 80,836
Thal Limited 585.29 589.0 589.0 565.0 575.08 -10.21 17,639
Treet Battery Ltd. 12.94 12.9 13.19 12.55 13.01 0.07 16,073,727

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 60.18 62.49 62.49 59.04 61.89 1.71 10,345
Fast Cables Ltd. 25.76 25.8 25.93 25.49 25.58 -0.18 1,450,186
Pak Elektron 61.05 61.49 62.69 60.6 62.3 1.25 21,999,301
Pakistan Cables- 203.76 203.01 208.99 193.0 198.24 -5.52 15,728
Siemens Pak. 1,524.95 1524.0 1524.0 1512.0 1524.95 15
Waves Corp Ltd. 13.94 13.98 14.04 13.75 13.87 -0.07 2,368,327
Waves Home App 9.71 9.78 9.78 9.53 9.62 -0.09 804,588

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 279.60 279.6 282.0 275.11 277.13 -2.47 156,008
Bestway Cement 526.08 526.0 527.94 522.01 524.65 -1.43 35,864
Cherat Cement 333.99 334.9 338.98 327.5 330.47 -3.52 312,135
D.G.K.Cement 226.28 227.04 232.4 227.04 231.37 5.09 4,756,519
Dadabhoy Cement 8.04 8.3 8.4 8.01 8.03 -0.01 333,913
Dandot Cement 22.72 22.89 23.0 22.1 22.47 -0.25 349,408
Dewan Cement 13.15 13.25 13.37 13.1 13.14 -0.01 1,074,185
Fauji Cement 57.56 57.5 57.89 56.51 57.38 -0.18 6,375,910
Fecto Cement 146.22 146.5 149.48 146.25 147.2 0.98 264,021
Flying Cement 55.12 55.0 55.39 52.12 53.12 -2.0 786,069
Gharibwal Cement 63.70 64.28 65.6 63.5 63.84 0.14 278,014
Kohat Cement 108.55 108.79 109.5 105.25 108.58 0.03 2,227,845
Lucky Cement 491.18 494.2 506.0 488.0 500.09 8.91 1,677,757
Maple Leaf 117.29 117.32 118.7 116.55 117.79 0.5 7,908,210
Pioneer Cement 395.60 393.86 406.99 393.86 402.14 6.54 2,195,596
Power Cem(Pref) 21.22 23.34 23.34 23.34 23.33 2.11 100
Power Cement 17.87 17.7 17.9 17.3 17.39 -0.48 4,963,154
Safe Mix Con.Ltd 48.53 48.0 49.0 47.8 48.33 -0.2 16,831
Thatta Cement 83.78 83.85 84.75 83.0 83.45 -0.33 1,267,046

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 452.01 453.0 458.0 453.0 456.15 4.14 21,897
Bawany Air Prod 42.40 42.98 43.99 41.51 42.66 0.26 106,500
Berger Paints 104.29 104.9 105.98 102.51 104.41 0.12 66,266
Biafo Industries 172.91 174.0 189.0 171.0 182.88 9.97 404,707
Buxly Paints 172.60 188.89 188.89 160.0 166.68 -5.92 11,171
Data Agro 91.83 88.72 91.95 88.15 90.52 -1.31 1,339
Descon Oxychem 32.54 32.6 32.85 32.07 32.44 -0.1 395,139
Dynea Pakistan 296.45 296.05 296.05 290.01 293.53 -2.92 4,492
Engro Poly (Pref) 12.50 12.2 12.49 12.2 12.2 -0.3 2,002
Engro Polymer 32.27 32.5 32.5 31.5 31.61 -0.66 2,686,587
Ghani Chemical 34.85 34.53 35.4 34.5 35.04 0.19 1,895,838
Ghani Chemworld 20.40 20.33 20.5 20.13 20.22 -0.18 1,712,378
Ghani Glo Hol 25.06 25.29 25.35 24.75 24.92 -0.14 926,743
Ittehad Chemicals 159.07 157.0 161.86 157.0 160.87 1.8 60,883
Leiner Pak Gelat 99.20 100.48 100.48 98.2 99.0 -0.2 3,079
Lotte Chemical 30.76 30.69 31.26 29.6 30.02 -0.74 9,766,809
Lucky Core Ind. 300.00 300.0 300.0 297.0 298.31 -1.69 173,732
Nimir Ind.Chem 223.74 222.99 233.0 222.99 230.39 6.65 12,693
Nimir Resins 32.88 32.81 33.5 32.3 32.97 0.09 56,870
Pak Oxygen Ltd. 322.15 322.54 327.95 320.0 321.49 -0.66 1,023
Pak.P.V.C. 21.64 21.6 21.6 19.48 19.54 -2.1 17,596
Sardar Chemical 91.33 91.75 93.0 89.0 89.67 -1.66 18,852
Sitara Chemical 872.33 870.0 883.0 837.03 880.0 7.67 3,664
Sitara Peroxide 68.84 71.9 75.72 71.0 74.3 5.46 2,622,068
Wah-Noble 350.99 346.0 365.0 342.3 359.6 8.61 8,181

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 17.70 17.71 17.98 17.3 17.8 0.1 109,839
HBL Invest Fund 6.54 6.5 6.6 6.35 6.38 -0.16 479,277
Tri-Star Mutual 16.34 16.34 16.5 15.75 15.76 -0.58 41,097

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 197.05 197.06 199.0 194.1 197.82 0.77 123,182
Askari Bank 111.61 111.61 116.79 110.5 116.18 4.57 14,654,392
B.O.Punjab 41.35 41.02 42.15 40.35 41.65 0.3 73,893,155
Bank Al-Falah 115.77 118.0 118.0 114.65 117.5 1.73 1,416,951
Bank AL-Habib 197.00 198.88 201.0 194.55 199.31 2.31 522,167
Bank Makramah 6.12 6.12 6.19 6.02 6.08 -0.04 19,347,389
Bank Of Khyber 39.51 41.5 43.46 41.5 43.46 3.95 308,861
Bankislami Pak 33.22 33.39 33.65 33.02 33.28 0.06 855,938
Faysal Bank 99.69 99.5 100.74 96.7 100.34 0.65 4,477,278
Habib Bank 356.98 357.0 361.99 351.5 360.39 3.41 2,681,962
Habib Metropolitan 116.43 116.99 117.0 115.63 116.47 0.04 605,766
JS Bank Ltd 17.63 17.5 17.89 17.5 17.82 0.19 236,767
MCB Bank Ltd 436.27 437.0 450.24 429.64 447.08 10.81 920,401
Meezan Bank Ltd 471.49 474.2 482.0 462.0 479.84 8.35 3,133,109
National BankXD 260.12 260.12 278.79 255.1 273.74 13.62 26,623,257
Samba Bank 15.49 15.45 16.0 14.75 15.0 -0.49 3,861,238
Soneri Bank Ltd 28.04 28.04 28.3 27.32 27.62 -0.42 3,281,541
St.Chart.Bank 72.73 72.26 72.98 71.75 72.36 -0.37 33,728
United Bank 480.41 480.41 493.0 470.01 490.01 9.6 2,333,866

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 9.15 9.23 9.29 9.04 9.11 -0.04 7,946,039
Aisha Steel Mill 13.36 13.44 13.75 13.18 13.21 -0.15 10,198,982
Aisha Steel(CPS) 97.92 98.92 103.0 94.0 97.92 13
Aisha StelCoP/S 20.03 18.08 21.98 18.08 20.03 115
Amreli Steels 22.88 22.8 23.98 22.8 22.98 0.1 267,955
Beco Steel Ltd 6.28 6.3 6.35 6.23 6.25 -0.03 5,077,772
Bolan Casting 92.44 92.91 93.0 90.65 91.83 -0.61 26,042
Crescent Steel 119.56 120.06 121.5 118.0 118.65 -0.91 931,303
Dadex Eternit 61.50 61.85 61.99 60.1 61.85 0.35 2,502
Dost Steels Ltd. 7.69 7.75 7.75 7.56 7.63 -0.06 23,851,547
Int. Ind.Ltd. 194.50 194.4 196.99 192.51 193.5 -1.0 174,410
Inter.Steel Ltd 109.57 109.5 111.5 108.95 109.27 -0.3 91,825
Ittefaq Iron Ind 10.57 10.6 11.1 10.5 10.58 0.01 4,074,343
K.S.B.Pumps 199.15 200.0 201.0 196.51 197.62 -1.53 49,218
Metro Steel 14.99 14.55 15.38 13.75 14.72 -0.27 59,347
Mughal Iron 97.01 96.71 100.0 96.71 98.69 1.68 2,520,457
Mughal Iron(C) 68.17 69.99 69.99 65.3 67.7 -0.47 5,581
Pak Engineering 564.98 555.0 562.0 550.0 551.17 -13.81 557

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 19.59 19.58 19.76 19.39 19.52 -0.07 4,500
HBL Total Treasury 109.80 109.0 109.1 109.0 109.1 -0.7 20,000
JS Global Banking 49.01 49.06 49.84 48.23 49.59 0.58 93,000
JS MomentumXD 12.52 12.48 12.71 12.3 12.64 0.12 1,681,000
Mahaana Islamic 18.10 18.15 18.29 17.94 18.18 0.08 1,367,000
Meezan Pakistan 21.63 21.85 21.85 21.47 21.75 0.12 589,000
NBP Pakistan G ETF 33.00 32.95 33.03 32.32 33.03 0.03 43,000
NIT Pakistan 40.57 39.06 39.64 38.89 39.64 -0.93 37,000
UBLPakistanETF 42.47 42.59 45.0 41.95 42.66 0.19 165,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 73.03 73.89 73.89 71.79 72.21 -0.82 300,787
Arif Habib Corp 17.14 17.03 17.45 17.03 17.24 0.1 5,973,868
Engro Fertert 243.58 244.0 245.75 241.0 243.06 -0.52 2,022,270
Fatima Fert 156.23 158.0 158.0 154.51 156.89 0.66 993,662
Fauji Fert 595.32 595.32 598.99 585.99 591.64 -3.68 2,397,561

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 13.15 13.25 13.25 12.85 12.95 -0.2 581,620
At-Tahur Ltd. 40.53 40.51 41.5 40.15 40.29 -0.24 1,359,319
Barkat Frisian Agro 43.18 43.01 43.48 42.8 43.15 -0.03 549,845
Big Bird Foods Ltd. 51.17 51.1 51.7 48.8 49.21 -1.96 4,189,525
Bunnys Limited 11.49 11.49 11.65 11.29 11.5 0.01 7,013,712
Clover Pakistan 40.83 41.12 41.4 40.0 40.16 -0.67 62,461
Colgate Palm 1,279.82 1276.5 1279.99 1270.0 1271.74 -8.08 6,386
Fauji Foods Ltd 22.18 22.31 22.44 21.63 21.97 -0.21 22,745,073
Frieslandcampina 95.19 95.5 98.59 93.25 94.04 -1.15 2,985,515
Gillette Pak 453.32 464.99 464.99 428.03 438.16 -15.16 834
Ismail Ind. 2,031.66 2083.0 2083.0 1831.0 2004.35 -27.31 170
Matco Foods Ltd 66.87 68.0 68.99 66.1 67.98 1.11 368,111
MithchellsFruit 196.28 197.88 197.88 190.0 192.04 -4.24 10,171
Murree Brewery 1,069.46 1069.46 1070.0 1048.0 1049.46 -20.0 4,560
National Foods 418.40 419.0 421.99 414.11 416.47 -1.93 108,690
Nestle Pakistan 7,999.99 8018.05 8018.05 7965.0 7990.0 -9.99 667
Quice Food 34.21 32.5 35.5 31.1 32.8 -1.41 10,553,787
Rafhan Maize 9,958.57 9916.02 9998.0 9915.1 9964.54 5.97 110
Shezan Inter. 254.98 255.48 255.48 252.1 253.54 -1.44 1,401
Shield Corp. 557.80 552.15 559.99 552.0 556.39 -1.41 807
The Organic Meat 56.67 56.89 57.56 55.01 56.79 0.12 10,457,536
Treet Corp 33.50 33.5 34.4 33.2 34.16 0.66 8,898,371
Unilever Foods 28,652.01 28600.0 28879.0 28580.0 28611.0 -41.01 36
Unity Foods Ltd 21.66 21.61 21.95 21.2 21.36 -0.3 3,574,469
ZIL Limited 506.73 505.0 505.95 505.0 505.01 -1.72 96

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-JAN 103.17 104.01 104.98 100.0 104.17 1.0 224,500
AGHA-FEB 9.50 10.44 10.44 9.2 9.2 -0.3 6,000
AGHA-JAN 9.24 9.3 9.34 9.15 9.19 -0.05 2,278,500
AGP-JAN 220.00 222.5 222.5 217.0 217.0 -3.0 26,000
AGL-JAN 73.22 73.5 73.77 70.11 72.73 -0.49 114,500
AIRLINK-JAN 186.09 186.3 192.6 183.23 190.85 4.76 1,403,000
ASL-JAN 13.35 13.47 13.75 13.3 13.32 -0.03 2,021,500
AKBL-JAN 112.51 111.5 117.54 111.01 116.66 4.15 384,000
PREMA-JAN 41.00 40.77 41.75 40.4 40.58 -0.42 281,000
ATRL-FEB 751.05 750.0 750.0 750.0 750.0 -1.05 500
ATRL-JAN 741.80 742.49 745.05 730.0 738.77 -3.03 244,500
AVN-JAN 43.96 44.16 44.26 43.71 44.01 0.05 20,000
BOP-JAN 41.58 41.5 42.4 40.7 41.95 0.37 27,330,000
BAFL-JAN 116.44 116.0 118.5 115.5 118.14 1.7 69,000
BAHL-JAN 198.78 198.0 201.0 190.06 196.45 -2.33 41,500
BML-JAN 6.17 6.15 6.23 6.07 6.14 -0.03 2,567,000
BIPL-JAN 33.65 33.77 33.77 33.38 33.67 0.02 13,000
CPHL-JAN 86.45 86.41 88.3 86.0 86.73 0.28 167,500
CNERGY-JAN 7.62 7.7 7.77 7.6 7.63 0.01 1,506,000
CSAP-JAN 120.15 121.69 122.49 118.57 119.5 -0.65 81,000
DGKC-JAN 228.13 229.0 233.8 228.2 232.84 4.71 1,515,000
DCL-JAN 13.27 13.39 13.4 13.18 13.22 -0.05 287,500
DFML-JAN 26.10 26.43 26.51 25.51 25.93 -0.17 1,386,500
EFERT-JAN 245.06 245.1 245.1 241.0 243.83 -1.23 44,000
ENGROH-JAN 250.42 250.05 255.5 249.5 252.91 2.49 309,500
EPCL-JAN 32.47 32.55 32.93 31.61 31.88 -0.59 582,500
FCL-JAN 26.03 26.03 26.1 25.61 25.83 -0.2 111,500
FATIMA-JAN 157.50 155.0 158.2 155.0 157.91 0.41 29,500
FCCL-JAN 57.84 57.96 58.1 56.9 57.8 -0.04 2,050,500
FFC-JAN 600.28 601.0 602.55 590.27 596.84 -3.44 259,000
FFL-JAN 22.29 22.4 22.59 21.77 22.14 -0.15 6,951,500
FABL-JAN 100.70 100.5 102.0 97.21 101.62 0.92 202,000
FLYNG-JAN 56.40 55.43 55.49 52.65 53.11 -3.29 405,000
FCEPL-JAN 96.25 96.25 99.04 94.11 94.81 -1.44 484,500
GAL-JAN 555.06 550.0 554.43 549.0 551.49 -3.57 63,000
GHNI-FEB 859.34 889.98 890.0 889.98 890.0 30.66 3,000
GHNI-JAN 843.54 844.0 885.9 844.0 881.45 37.91 193,000
GCIL-JAN 35.20 35.57 35.58 35.01 35.4 0.2 147,500
GHGL-JAN 36.90 36.01 36.01 36.01 36.01 -0.89 5,000
GGL-JAN 25.49 25.28 25.53 25.0 25.14 -0.35 278,000
GLAXO-JAN 437.00 430.0 432.5 430.0 430.0 -7.0 4,000
GATM-JAN 29.87 29.7 29.7 29.7 29.7 -0.17 17,500
HBL-FEB 363.64 361.0 361.0 360.0 360.0 -3.64 6,000
HBL-JAN 360.74 360.0 364.85 355.0 363.93 3.19 237,500
HUBC-JAN 231.39 232.5 232.5 228.0 231.32 -0.07 1,009,000
HUMNL-JAN 13.69 13.61 13.99 13.6 13.7 0.01 2,254,500
IMAGE-JAN 25.57 25.5 25.78 25.42 25.78 0.21 27,000
ISL-JAN 110.50 111.0 111.0 111.0 111.0 0.5 500
ILP-JAN 85.00 84.0 84.5 84.0 84.5 -0.5 3,000
KEL-JAN 6.40 6.47 6.51 6.35 6.38 -0.02 9,620,000
KOHC-FEB 110.58 108.5 108.5 108.01 108.01 -2.57 60,000
KOHC-JAN 109.89 109.79 110.0 106.04 109.27 -0.62 175,500
KOSM-FEB 7.00 7.0 7.0 7.0 7.0 100,000
KOSM-JAN 6.91 6.75 6.95 6.72 6.76 -0.15 2,837,500
KAPCO-JAN 36.68 36.68 36.85 36.27 36.46 -0.22 523,000
LOTCHEM-JAN 31.03 31.15 31.5 30.0 30.34 -0.69 2,281,000
LUCK-JAN 493.48 497.99 506.0 491.0 501.53 8.05 68,000
MLCF-JAN 118.27 118.74 119.6 117.3 118.72 0.45 2,541,000
MARI-JAN 736.23 735.2 739.85 730.0 738.05 1.82 76,000
MCB-JAN 440.00 435.0 475.02 433.1 447.85 7.85 129,500
MEBL-JAN 473.61 471.7 485.0 428.02 483.07 9.46 258,000
MTL-JAN 553.00 550.99 550.99 540.0 540.0 -13.0 1,500
MUGHAL-JAN 97.79 98.4 100.95 98.0 99.67 1.88 714,000
NBP-JAN 262.06 262.31 279.75 257.55 275.8 13.74 12,480,000
NRL-JAN 441.51 442.99 443.88 433.5 436.48 -5.03 683,000
NETSOL-JAN 133.94 134.5 134.5 132.7 133.94 154,500
NCPL-FEB 59.12 65.03 65.03 64.9 65.03 5.91 46,000
NCPL-JAN 58.52 62.37 64.37 60.51 64.37 5.85 11,033,500
NML-FEB 200.71 199.0 199.0 199.0 199.0 -1.71 500
NML-JAN 198.55 199.74 207.89 194.0 205.99 7.44 3,292,000
NPL-JAN 81.92 85.97 90.11 85.0 90.11 8.19 9,683,500
OCTOPUS-JAN 43.50 43.6 43.6 43.07 43.31 -0.19 29,000
OGDC-JAN 291.30 293.0 296.3 290.61 295.8 4.5 1,055,500
PSO-FEB 479.05 470.0 470.0 470.0 470.0 -9.05 10,000
PSO-JAN 472.22 474.5 475.0 462.5 468.71 -3.51 2,090,500
PTC-JAN 63.77 63.9 70.05 63.56 69.77 6.0 21,832,000
PACE-JAN 19.10 19.0 19.5 18.26 18.38 -0.72 3,590,500
PAEL-JAN 61.56 61.85 63.24 60.99 62.75 1.19 10,858,000
PIBTL-JAN 20.62 20.69 20.79 20.0 20.22 -0.4 11,460,500
POL-JAN 643.03 639.0 639.0 639.0 639.0 -4.03 500
PPL-JAN 238.36 238.97 242.49 235.84 241.26 2.9 2,257,500
PRL-JAN 37.87 37.85 38.0 37.26 37.4 -0.47 3,509,500
PIAHCLA-FEB 32.00 32.49 32.49 31.99 32.44 0.44 6,000
PIAHCLA-JAN 31.34 31.4 31.99 31.0 31.14 -0.2 3,265,000
PIOC-FEB 398.22 402.0 404.0 402.0 402.0 3.78 27,500
PIOC-JAN 397.85 399.99 408.39 399.0 404.4 6.55 578,500
POWER-JAN 18.10 17.87 17.87 17.43 17.5 -0.6 191,500
SAZEW-JAN 1,881.86 1885.0 1885.0 1830.0 1836.24 -45.62 61,500
SNBL-JAN 28.38 28.0 28.25 27.55 27.94 -0.44 111,500
SNGP-JANB 120.14 119.0 122.2 119.0 121.44 1.3 346,000
SSGC-JANB 35.69 35.6 35.68 35.05 35.55 -0.14 991,500
SYM-JAN 14.06 14.22 14.22 13.97 14.09 0.03 89,000
SYS-JAN 162.97 163.0 164.38 160.0 162.53 -0.44 1,091,000
TGL-JAN 234.71 228.0 235.48 225.01 235.48 0.77 7,500
TELE-JAN 12.24 12.34 12.55 12.2 12.37 0.13 2,941,500
THCCL-JAN 84.73 84.8 85.25 83.71 83.89 -0.84 443,500
TOMCL-JAN 57.25 57.79 57.99 55.55 57.29 0.04 5,277,500
SEARL-FEB 132.16 131.0 133.25 131.0 133.25 1.09 18,500
SEARL-JAN 130.43 131.0 132.55 129.02 131.94 1.51 2,633,500
TPLP-JAN 12.25 12.24 12.38 12.0 12.03 -0.22 564,000
TREET-JAN 33.81 33.7 34.68 33.4 34.36 0.55 3,879,000
TRG-JAN 75.59 75.61 75.95 74.5 74.9 -0.69 1,825,000
UBL-JAN 482.09 481.0 490.0 473.01 487.78 5.69 379,500
UNITY-JAN 21.83 22.01 22.05 21.38 21.52 -0.31 788,500
WAVES-JAN 14.08 14.02 14.08 13.85 13.97 -0.11 751,500
WAVESAPP-JAN 9.75 9.77 9.8 9.64 9.74 -0.01 215,000
WTL-FEB 1.86 1.86 1.86 1.86 1.86 500
WTL-JAN 1.85 1.87 1.88 1.82 1.83 -0.02 2,437,500
YOUW-JAN 5.79 5.8 5.83 5.72 5.75 -0.04 49,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 14.26 14.26 14.57 14.25 14.33 0.07 1,009,360
Frontier Ceram 78.01 78.1 79.49 78.0 78.17 0.16 1,012
Ghani Glass Ltd 36.28 36.28 36.65 35.6 36.42 0.14 619,171
Ghani Value Glass 62.00 64.9 64.9 61.0 62.22 0.22 2,732
GhaniGlobalGlass 11.09 11.3 11.3 10.95 11.16 0.07 598,964
Shabbir Tiles 15.87 15.8 16.19 15.71 15.77 -0.1 113,984
Tariq Glass Ind. 233.01 233.0 233.95 223.51 231.65 -1.36 255,744

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 102.73 103.0 104.5 99.5 103.56 0.83 629,147
Adamjee Life Ass. 35.00 35.0 35.96 34.25 35.77 0.77 787
Ask.Gen.Insurance 38.50 38.5 38.57 38.22 38.4 -0.1 23,274
Askari Life Ass 15.51 15.5 16.84 15.3 16.17 0.66 3,811,775
Atlas Ins. Ltd 78.82 79.44 79.44 78.0 78.26 -0.56 137,437
Century Ins. 57.40 57.0 57.0 57.0 57.4 250
Cres.Star Ins. 12.38 12.79 12.79 11.14 11.88 -0.5 14,307,214
East West Insuranc 42.27 46.5 46.5 46.5 42.27 38
EFU General 126.02 126.0 126.82 122.25 123.81 -2.21 6,648
EFU Life Assurance 168.00 166.0 169.99 165.01 166.15 -1.85 2,436
Habib Ins. 12.77 12.5 13.2 12.4 12.61 -0.16 82,817
IGI Holdings 250.38 250.05 250.05 245.01 247.95 -2.43 45,836
IGI Life Ins 26.99 24.6 26.99 24.6 26.38 -0.61 3,840
Jubile Life Ins 172.40 171.0 177.49 170.0 175.99 3.59 21,738
Jubilee Gen.Ins 82.03 82.9 82.9 81.11 82.0 -0.03 74,509
Pak Gen.Ins. 12.66 12.65 13.45 12.0 12.98 0.32 138,868
Pak Qatar Family 23.01 23.01 23.5 22.5 23.24 0.23 1,815,737
Pak Reinsurance 24.08 24.0 24.6 23.25 23.45 -0.63 2,033,562
PICIC Ins.Ltd. 5.92 5.81 6.0 5.73 5.84 -0.08 60,709
Premier Ins. 11.07 11.2 11.45 10.84 10.85 -0.22 45,176
Reliance Ins. 16.50 16.3 17.2 16.3 17.17 0.67 9,699
Shaheen Ins. 10.50 10.99 10.99 10.31 10.46 -0.04 4,930
TPL Insurance 23.25 23.1 23.1 22.05 22.5 -0.75 250,259
TPL Life Insurance 24.75 25.98 26.45 24.45 25.49 0.74 2,902
United Insurance 15.07 15.49 15.49 14.6 14.71 -0.36 475,475
Universal Ins. 25.00 26.0 26.0 24.1 24.32 -0.68 6,138

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 12.85 12.91 12.92 12.75 12.83 -0.02 21,615
AKD Securites 37.97 38.0 38.65 37.53 38.45 0.48 221,377
Arif Habib Ltd. 114.00 114.01 114.79 113.09 114.0 48,506
Calcorp Limited 62.64 62.56 64.91 62.55 62.56 -0.08 2,155
Cyan Limited 49.01 48.26 49.75 48.26 49.0 -0.01 83,369
Dawood Equities 27.20 27.22 28.11 26.55 27.3 0.1 80,606
Dawood Law 680.49 690.0 690.0 676.01 677.83 -2.66 4,245
DH Partners Ltd. 33.75 34.09 34.09 33.5 33.7 -0.05 95,980
Engro Holdings 248.65 248.75 254.0 247.0 250.46 1.81 2,533,020
Escorts Bank 20.92 21.79 21.85 20.55 21.01 0.09 381,322
F. Nat.Equities 18.56 19.01 19.37 18.21 18.36 -0.2 15,804,376
F.Credit & Inv 33.17 34.2 34.2 31.21 31.7 -1.47 2,683
First Cap.Equit 8.40 8.5 8.5 8.05 8.08 -0.32 1,012,607
First Dawood Prop 6.40 6.32 6.5 6.3 6.35 -0.05 674,358
Imperial Limite 26.96 26.96 26.96 25.01 26.08 -0.88 5,550
Intermarket Sec. 22.00 22.25 22.25 21.5 22.01 0.01 360,604
Invest Bank 5.64 5.72 5.79 5.51 5.53 -0.11 792,254
Ist.Capital Sec 8.16 8.48 8.64 7.71 7.79 -0.37 22,160,930
Jah.Sidd. Co. 26.78 26.4 26.81 25.5 26.01 -0.77 584,584
JS Global Cap. 170.03 179.5 182.0 179.5 170.03 157
JS Investments 46.00 46.0 49.3 41.51 46.2 0.2 21,411
LSE Capital Ltd. 5.84 5.94 5.94 5.51 5.65 -0.19 1,886,497
LSE Fin. Services 24.61 26.24 26.99 23.83 24.9 0.29 2,402
LSE Ventures Ltd 7.33 7.5 7.5 7.25 7.28 -0.05 487,190
MCB Inv MGT 230.25 230.25 233.0 225.0 227.11 -3.14 7,158
Next Capital 14.55 14.86 14.98 13.76 14.0 -0.55 19,446
OLP Financial 47.89 48.0 48.23 48.0 48.0 0.11 501
Pak Stock Exchange 48.74 49.0 49.44 47.98 48.84 0.1 759,418
Pervez Ahmed Co 3.60 3.7 3.71 3.3 3.33 -0.27 11,846,269
PIA Holding Company 31.07 31.1 31.75 30.75 30.9 -0.17 6,244,915
PIA Holding CompanyB 23,000.00 23000.0 23000.0 22266.0 22500.0 -500.0 32
Trust Brokerage 3.95 3.96 3.97 3.86 3.93 -0.02 6,609,331

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 17.17 17.1 17.48 17.0 17.12 -0.05 43,486
Suhail Jute 104.02 106.98 106.98 100.01 104.02 176

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 24.65 24.0 24.88 22.8 23.74 -0.91 8,057
Pak Gulf Leasing 15.76 15.75 16.43 15.75 16.37 0.61 45,777

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,289.87 1289.87 1289.87 1260.0 1278.89 -10.98 1,103
Fateh Industries 182.18 171.0 182.0 171.0 182.18 5
Leather Up Ltd. 47.18 46.4 49.5 46.4 47.0 -0.18 6,680
Pak Leather 51.41 48.0 51.0 48.0 50.95 -0.46 3,306
Service Global 115.91 116.8 118.1 115.21 116.73 0.82 512,960
Service Ind.Ltd 1,678.88 1695.0 1695.0 1655.06 1672.71 -6.17 1,137

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 175.00 174.02 175.49 170.51 171.03 -3.97 711
AL-Khair Gadoon 56.65 52.01 62.0 51.2 60.24 3.59 708
Arpak Int. 59.02 59.0 60.9 53.5 57.74 -1.28 708
Diamond Ind. 83.52 83.49 91.87 75.17 89.59 6.07 9,420
ECOPACK Ltd 66.92 68.38 69.7 63.0 63.73 -3.19 2,726,879
Gammon Pak 22.16 22.85 22.85 21.85 21.96 -0.2 17,719
GOC (Pak) Ltd. 108.12 113.95 113.95 111.0 108.12 132
Mandviwala 70.52 69.82 71.78 68.1 69.79 -0.73 32,849
Olympia Mills 35.95 35.95 36.9 34.05 35.0 -0.95 6,088
Pak Services 1,021.61 1039.95 1099.0 1015.0 1057.74 36.13 1,024
Pakistan Alumin 127.51 127.5 128.99 124.51 127.23 -0.28 108,466
Shifa Int.Hospital 570.42 577.0 577.0 555.0 564.78 -5.64 6,787
Siddiqsons Tin 9.92 10.29 10.75 10.05 10.29 0.37 21,536,122
Tri-Pack Films 147.09 149.35 149.35 144.5 145.88 -1.21 22,200
UDL Int.Ltd. 20.58 20.61 21.2 20.0 20.08 -0.5 301,895
United Brands 27.43 27.99 27.99 27.0 27.37 -0.06 10,169
United Distributor 135.01 137.45 137.45 134.0 134.55 -0.46 23,596

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 9.50 9.89 9.89 9.45 9.65 0.15 25,312
AL-Noor Mod 8.48 8.75 8.75 8.3 8.49 0.01 89,549
B.F.Modaraba 36.33 35.5 37.0 32.7 32.7 -3.63 102,621
Elite Cap.Mod 23.50 23.99 24.33 23.5 23.91 0.41 16,481
Equity Modaraba 11.48 11.5 11.7 11.26 11.5 0.02 161,271
F.Treet Manuf 18.73 19.2 19.2 18.9 18.73 384
Habib Modaraba 34.09 34.44 34.44 34.05 34.05 -0.04 1,736
I.B.L.Modarab 10.14 10.44 10.44 10.0 10.04 -0.1 3,195
OLP Modaraba 22.24 22.25 22.8 22.25 22.58 0.34 2,137
Orient Rental 13.26 13.5 13.84 12.8 12.89 -0.37 363,500
Paramount Mod 12.80 12.9 12.99 12.9 12.99 0.19 2,500
Popular Islamic 21.10 21.29 21.29 20.55 21.1 289
Punjab Mod 9.14 9.4 9.4 9.03 9.18 0.04 47,777
Sindh Modaraba 31.05 31.51 34.16 30.7 34.16 3.11 346,696
Tri-Star 1st Mod. 17.47 17.6 19.22 17.6 19.22 1.75 29,945
Trust Modaraba 20.15 20.49 20.5 20.0 20.12 -0.03 667,781
Unicap Modaraba 7.08 7.05 7.2 7.0 7.15 0.07 28,912
Wasl Mobility Mod 7.03 7.15 7.23 6.95 7.02 -0.01 3,153,190

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 731.00 734.0 735.0 722.5 733.26 2.26 953,429
Oil & Gas Dev 289.88 289.88 295.01 288.45 294.58 4.7 6,373,967
Pak Oilfields 638.37 641.0 641.0 636.01 639.21 0.84 100,066
Pak Petroleum 237.02 238.0 241.23 234.25 240.06 3.04 10,712,254

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 584.70 585.0 586.94 572.0 576.97 -7.73 147,593
Burshane LPG 30.54 30.53 30.54 29.7 29.82 -0.72 2,962
Hascol Petrol 20.36 20.69 21.1 20.3 20.67 0.31 24,638,667
HI-Tech Lub. 62.05 61.99 62.44 61.01 61.2 -0.85 1,185,214
Oilboy Energy 12.29 12.82 13.52 12.51 13.14 0.85 8,181,535
P.S.O. 470.27 473.5 473.5 464.1 468.54 -1.73 4,035,352
Sui North Gas 118.87 118.87 121.25 118.1 120.69 1.82 1,590,752
Sui South Gas 35.39 35.4 35.5 34.8 35.29 -0.1 6,547,517
Wafi Energy Pak 237.99 238.01 249.0 234.01 245.74 7.75 151,783

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 37.48 37.49 38.1 36.5 36.96 -0.52 1,806,827
Cherat Packaging 100.33 101.0 101.0 99.55 100.11 -0.22 70,213
Int. Packaging 27.86 28.4 28.45 27.55 27.95 0.09 215,518
MACPAC Films 28.01 28.39 28.39 27.0 27.32 -0.69 289,440
Merit Packaging 13.14 13.12 13.18 12.9 13.1 -0.04 142,883
Packages Ltd. 774.04 784.98 784.98 768.0 773.33 -0.71 741
Pak Paper Prod 140.83 141.01 148.5 140.02 143.9 3.07 11,909
Roshan Packages 18.94 19.02 19.02 18.72 18.79 -0.15 79,509
Security Paper 160.68 161.8 163.9 161.0 163.03 2.35 30,699
SPEL Limited 56.81 57.0 57.25 56.0 56.3 -0.51 285,992

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,230.16 1229.0 1229.0 1202.5 1218.06 -12.1 2,879
AGP Limited 217.62 216.12 219.95 215.0 218.98 1.36 169,036
BF Biosciences 160.80 160.0 163.34 160.0 160.68 -0.12 588,580
Citi Pharma Ltd 85.81 86.0 86.29 85.2 86.04 0.23 740,362
Ferozsons (Lab) 413.72 414.04 414.04 408.12 410.45 -3.27 10,221
GlaxoSmithKline 431.63 434.91 435.0 423.61 426.73 -4.9 376,815
Haleon Pakistan 966.91 975.0 979.0 925.0 932.25 -34.66 217,053
Highnoon (Lab) 1,042.19 1049.8 1054.8 1034.3 1040.47 -1.72 2,983
Hoechst Pak Ltd 4,352.50 4211.01 4250.0 4140.0 4200.22 -152.28 10,627
IBL HealthCare 63.48 63.56 64.3 62.51 63.48 952,709
Liven Pharma 51.67 51.39 51.8 51.01 51.37 -0.3 126,978
Macter Int. Ltd 339.52 340.0 345.0 333.02 340.87 1.35 19,369
Otsuka Pak 388.13 390.0 390.0 371.0 378.11 -10.02 10,003
The Searle Company 129.74 129.9 131.6 128.08 130.99 1.25 6,079,913

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.52 11.63 11.75 11.44 11.47 -0.05 567,192
Engro Powergen 32.50 32.67 32.95 32.2 32.51 0.01 142,953
Hub Power Co. 229.70 230.1 231.2 226.0 229.6 -0.1 4,710,327
K-Electric Ltd. 6.35 6.41 6.48 6.32 6.35 43,269,614
Kohinoor Energy 17.43 17.41 17.49 17.3 17.44 0.01 55,123
Kohinoor Power 47.03 46.5 51.73 46.5 51.73 4.7 602,935
Kot Addu Power 36.37 36.45 36.58 35.95 36.12 -0.25 1,580,931
Lalpir Power 24.75 25.49 25.49 24.55 24.87 0.12 404,253
Nishat ChunPower 58.04 62.99 63.84 61.01 63.84 5.8 30,775,882
Nishat Power 81.29 87.49 89.42 84.45 89.42 8.13 25,151,700
Pakgen Power 61.99 61.5 62.1 60.1 61.59 -0.4 28,292
S.G.Power 29.12 29.89 29.89 28.1 28.53 -0.59 653,103
Saif Power Ltd 11.56 11.52 11.73 11.5 11.6 0.04 706,126
Sitara Energy 33.92 34.89 35.5 33.0 34.06 0.14 106,511
Tri-Star Power 15.01 15.05 15.05 13.65 14.22 -0.79 85,191

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 41.50 41.22 41.9 40.67 41.14 -0.36 9,272
Hussain Industries 30.08 29.99 30.25 29.99 30.08 197
Javedan Corp. 117.00 117.0 119.5 116.0 118.14 1.14 116,589
Pace (Pak) Ltd. 18.96 18.97 19.5 18.15 18.26 -0.7 5,926,309
TPL Properties 12.13 12.15 12.22 11.92 11.96 -0.17 3,809,294

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 37.81 37.81 38.15 37.52 38.08 0.27 519,357
Globe Residency 20.27 20.14 20.3 20.14 20.28 0.01 78,292
Image Reit 9.41 9.41 9.43 9.31 9.41 521,006
TPL REIT Fund I 10.90 11.14 11.19 10.9 10.98 0.08 503,791

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 737.29 733.5 740.98 724.87 734.3 -2.99 751,701
Cnergyico PK 7.56 7.68 7.74 7.54 7.56 11,412,085
National Refinery 437.70 440.0 440.0 430.0 433.46 -4.24 1,428,382
Pak Refinery 37.58 37.25 37.98 37.0 37.22 -0.36 6,171,951

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 10.79 10.91 10.98 10.03 10.29 -0.5 543,374
Adam Sugar 86.42 90.98 90.98 86.58 87.08 0.66 120,792
Al-Abbas Sugar 1,026.20 1049.9 1049.9 1000.0 1030.0 3.8 2,450
AL-Noor Sugar 120.01 123.19 125.0 115.0 121.41 1.4 10,369
Ansari Sugar 14.23 14.1 14.5 14.01 14.5 0.27 22,457
Baba Farid 297.60 295.0 295.0 276.15 279.81 -17.79 542
Chashma Sugar 63.99 63.99 63.99 62.06 63.99 280
Dewan Sugar 7.08 7.3 7.3 7.07 7.16 0.08 30,484
Faran Sugar Mills 54.14 54.9 54.9 54.07 54.72 0.58 8,749
Habib Rice Prod 26.70 26.3 26.3 25.01 26.0 -0.7 31,307
Habib Sugar 90.89 91.0 94.5 89.52 89.96 -0.93 161,462
Haseeb Waqas Sugar 21.70 21.99 21.99 20.46 20.79 -0.91 7,074
J.D.W.Sugar 900.41 902.0 975.0 891.5 906.5 6.09 3,045
Jauharabad Sug 72.84 72.84 73.03 70.0 72.23 -0.61 189,297
Khairpur Sugar 219.98 212.0 218.5 197.98 198.91 -21.07 19,034
Mehran Sugar 80.83 80.98 82.45 80.83 81.72 0.89 51,153
Mirpurkhas Sugar 38.53 38.5 39.35 38.12 38.78 0.25 51,990
Noon Sugar 116.22 115.11 115.9 113.0 113.88 -2.34 22,870
Sakrand Sugar 30.78 30.62 31.55 30.0 30.5 -0.28 95,514
Sanghar Sugar 72.73 73.0 74.0 71.01 72.73 167
Shahmurad Sugar 438.51 440.0 449.69 406.06 436.43 -2.08 1,411
Shahtaj Sugar 178.37 194.0 196.21 180.0 189.49 11.12 1,038
Shakarganj Limited 121.15 126.9 127.0 111.0 120.2 -0.95 25,943
Sindh Abadgar 218.95 217.5 235.8 208.31 214.26 -4.69 1,851
Tandlianwala Sugar 213.82 234.0 235.2 234.0 235.2 21.38 1,412
Tariq Corp Ltd. 19.26 19.3 19.3 18.85 18.88 -0.38 122,672
Tariq Corp(Pref) 10.00 9.0 10.6 9.0 9.9 -0.1 3,318
Thal Ind.Corp. 766.00 702.0 758.0 702.0 758.0 -8.0 456

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 118.11 118.0 118.97 116.2 117.06 -1.05 39,393
Ibrahim Fibres 289.82 281.1 290.0 281.1 281.12 -8.7 410
Image Pakistan 25.34 25.3 25.64 25.25 25.51 0.17 524,578
National Silk 156.00 156.3 156.3 156.02 156.0 61
Pak Synthetics 80.00 80.0 80.0 75.0 77.09 -2.91 1,916

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 184.82 185.01 191.3 180.01 189.5 4.68 3,374,781
Avanceon Ltd 43.64 43.65 44.75 43.6 43.73 0.09 462,477
Hum Network 13.62 13.53 13.9 13.48 13.54 -0.08 12,245,547
Media Times Ltd 8.61 9.0 9.3 7.94 8.32 -0.29 67,419,636
Netsol Tech. 132.93 133.49 133.5 131.72 132.79 -0.14 383,952
Octopus Digital 43.20 43.26 43.3 42.79 42.94 -0.26 262,562
P.T.C.L. 63.73 63.75 70.0 63.06 69.73 6.0 40,114,144
Pak Datacom 162.50 161.5 164.35 160.55 162.43 -0.07 10,219
Supernet Technologie 1,452.30 1450.0 1466.98 1450.0 1466.97 14.67 222
Symmetry Group Ltd 13.99 14.0 14.08 13.85 13.97 -0.02 1,387,474
Systems Limited 161.48 162.0 163.0 158.51 162.42 0.94 5,935,533
Telecard Limited 12.18 12.21 12.46 12.16 12.28 0.1 7,128,273
TPL Corp Ltd 10.33 10.36 10.37 9.96 10.09 -0.24 8,185,055
TPL Trakker Ltd 14.83 14.86 14.99 14.14 14.5 -0.33 482,842
TRG Pak Ltd 74.95 74.95 75.55 73.8 74.26 -0.69 2,898,150
WorldCall Telecom 1.83 1.86 1.87 1.8 1.81 -0.02 43,448,463
Zarea Limited 56.23 56.98 61.85 55.11 61.85 5.62 8,531,624

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 80.06 81.0 81.0 80.03 80.12 0.06 670
AN Textile Mill 35.17 35.17 38.48 33.01 34.28 -0.89 21,750
Artistic Denim 59.07 60.0 61.0 58.21 59.48 0.41 130,741
Aruj Industries 12.73 12.4 13.29 12.4 12.51 -0.22 13,320
Azgard Nine 12.56 12.8 12.83 12.34 12.37 -0.19 1,523,814
Bhanero Tex. 949.00 964.99 972.99 880.0 959.1 10.1 104
Blessed Tex. 303.02 308.0 309.75 300.6 303.02 3
Chenab Limited 11.76 11.76 11.84 11.55 11.7 -0.06 78,146
Chenab Ltd.(Pre 3.75 3.66 3.8 3.14 3.62 -0.13 106,645
Crescent Tex. 26.06 26.1 27.9 25.86 26.79 0.73 256,536
Faisal Spinning 299.94 284.02 302.0 284.02 299.72 -0.22 2,268
Fateh Sports 101.20 0 0 0 101.2 3
Fazal Cloth 232.77 239.86 239.86 223.1 225.98 -6.79 3,009
Feroze 1888 65.00 64.79 64.8 62.75 63.0 -2.0 15,671
Ghazi Fabrics 24.51 24.6 26.96 22.55 23.0 -1.51 646,206
Gul Ahmed 29.55 29.5 29.7 29.01 29.66 0.11 246,913
Hafiz Limited 537.07 537.07 540.0 510.0 537.07 18
Hala Enterprise 22.00 21.97 22.65 21.5 21.57 -0.43 2,735
Int.Knitwear 100.01 107.98 107.98 91.34 100.01 391
Interloop Ltd. 83.62 83.0 84.4 82.5 82.95 -0.67 358,495
Jubilee Spinning 24.05 23.5 23.85 22.61 22.96 -1.09 21,052
Khyber Textile 1,791.07 1685.05 1799.99 1685.05 1692.77 -98.3 56
Kohinoor Ind. 46.45 47.0 51.1 47.0 51.1 4.65 2,106,407
Kohinoor Mills 14.47 14.6 14.9 14.15 14.38 -0.09 156,988
Kohinoor Textile 66.72 66.1 69.05 63.0 68.85 2.13 1,093,377
Masood Textile 63.39 64.5 69.73 61.0 69.73 6.34 362,225
Mehmood Tex. 310.49 318.0 318.0 300.0 313.88 3.39 1,897
Nishat (Chun.) 48.38 48.5 50.51 48.25 49.03 0.65 2,269,472
Nishat Mills Ltd 197.03 199.0 206.69 192.5 204.72 7.69 14,086,199
Paramount Sp 6.50 6.58 6.6 6.32 6.6 0.1 14,835
Quetta Textile 17.56 17.56 17.56 16.3 17.2 -0.36 10,043
Redco Textile 22.69 22.52 23.5 22.5 23.04 0.35 28,252
Reliance Weaving 152.91 141.0 152.75 140.1 152.75 -0.16 680
Sapphire Fiber 1,190.84 1173.0 1197.95 1150.0 1156.71 -34.13 133
Sapphire Tex. 1,349.95 1359.99 1359.99 1345.0 1355.49 5.54 23
Shams Textile 31.46 33.0 33.0 33.0 31.46 801
Stylers Int.Ltd. 47.24 46.5 47.24 46.0 47.24 244
Suraj Cotton Mills 120.45 121.0 121.9 120.11 120.46 0.01 1,338
Towellers Limited 167.50 166.0 168.5 164.02 166.04 -1.46 2,932
ZahidJee Tex. 63.25 63.97 63.97 62.15 62.25 -1.0 13,470

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 41.76 42.95 42.95 37.58 38.8 -2.96 23,174
Amtex Limited 4.86 4.89 4.96 4.67 4.74 -0.12 1,070,750
Arctic Textile 30.31 29.5 30.31 29.5 30.26 -0.05 4,778
Asim Textile 19.53 20.0 20.95 19.16 19.16 -0.37 10,002
Colony Tex.Mills Ltd 8.63 8.8 9.3 8.51 9.09 0.46 6,008,937
Crescent Cotton 50.00 51.0 51.0 47.31 47.98 -2.02 13,608
D.M. Corporation Ltd 284.01 260.0 290.0 260.0 284.01 19
D.S. Ind. Ltd. 11.48 11.51 11.53 11.02 11.1 -0.38 1,093,016
Dewan Farooque Sp. 5.73 5.94 5.94 5.5 5.62 -0.11 509,958
Dewan Textile 7.20 7.37 7.37 7.37 7.2 101
Din Textile 63.00 64.06 64.98 62.05 63.0 217
Elahi Cotton 201.26 202.8 202.89 202.8 201.26 13
Ellcot Spinning 114.88 112.12 124.0 112.12 121.64 6.76 1,102
Gadoon Textile 355.11 352.02 360.0 347.01 352.75 -2.36 18,390
Gulistan Sp. 8.79 8.77 8.99 8.35 8.45 -0.34 10,237
Gulshan Sp. 5.23 5.23 5.4 5.01 5.25 0.02 5,605
Hira Textile 4.84 4.83 4.9 4.71 4.9 0.06 93,297
Ideal Spinning 23.92 23.92 25.0 23.92 25.0 1.08 1,814
Idrees Textile 30.50 30.98 31.0 30.0 30.3 -0.2 23,663
Indus Dyeing 169.07 169.2 169.5 166.0 167.9 -1.17 12,548
J.A.Textile 22.27 22.75 22.75 22.0 22.27 8
J.K.Spinning 169.80 172.0 180.0 167.0 170.3 0.5 7,220
Janana D Mal 170.22 161.0 173.9 161.0 173.64 3.42 4,502
Khalid Siraj 12.10 12.88 12.88 12.02 12.21 0.11 3,455
Kohat Textile 59.87 58.99 58.99 58.22 58.55 -1.32 33,775
Kohinoor Spining 6.84 6.95 6.95 6.66 6.7 -0.14 4,013,995
Maqbool Textile 29.64 29.89 29.89 29.78 29.64 200
Nazir Cotton Mills 16.00 16.1 16.1 15.5 15.6 -0.4 12,501
Premium Tex. 488.69 475.0 475.0 475.0 488.69 2
Quantum Data 44.12 44.31 44.99 42.01 42.87 -1.25 328,709
Reliance Cotton 519.35 519.0 520.0 505.0 505.23 -14.12 272
Ruby Textile 11.90 11.9 11.9 10.71 10.98 -0.92 60,065
Saif Textile 47.14 46.0 48.95 42.43 44.27 -2.87 76,603
Sally Textile 12.55 12.13 12.6 12.11 12.55 131
Sana Ind. 38.50 38.0 39.0 38.0 39.0 0.5 2,282
Saritow Spinning 32.67 32.6 32.6 30.5 32.24 -0.43 4,077
Service Ind Tex 42.07 41.49 41.59 38.02 39.94 -2.13 90,368
Shadab Textile 53.99 53.25 53.99 52.8 53.21 -0.78 30,642
Shadman Cotton 55.81 53.08 57.95 53.08 55.39 -0.42 1,380
Shahzad Tex. 55.24 50.11 56.0 50.11 51.73 -3.51 1,513
Sunrays Textile 138.00 136.2 142.0 136.2 140.85 2.85 1,480
Tata Textile 176.22 175.05 177.99 173.01 174.49 -1.73 51,480
Zuma Resources Ltd. 83.80 77.17 84.0 77.17 79.89 -3.91 154,934

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 21.00 21.7 21.8 21.7 21.0 554
ICC Industries 13.59 13.05 13.45 12.26 13.26 -0.33 13,925
Shahtaj Textile 110.44 109.0 109.0 108.0 108.0 -2.44 841
Yousuf Weaving 5.76 5.9 5.9 5.65 5.71 -0.05 1,066,780
Zephyr Textile 15.56 15.1 16.8 15.1 16.2 0.64 27,345

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 380.94 381.0 383.94 370.0 376.67 -4.27 14,762
Pak Tobacco 1,626.09 1626.09 1638.0 1615.0 1625.8 -0.29 3,154

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 61.81 61.8 63.0 61.54 61.82 0.01 12,107
Cordoba Logist 16.18 15.55 15.99 15.55 15.99 -0.19 2,503
P.N.S.C 624.26 624.0 678.0 624.0 657.3 33.04 308,084
Pak Int.Bulk 20.44 20.74 20.74 19.8 20.07 -0.37 26,539,835
Pak.Int.Container 41.94 42.38 42.38 41.5 41.54 -0.4 189,284
Secure Logistics -Tr 22.06 22.3 22.35 21.55 21.67 -0.39 5,660,767

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 179.26 179.0 182.0 179.0 180.07 0.81 1,968
S.S.Oil 443.04 448.0 451.0 437.0 439.52 -3.52 30,792

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 70.35 70.4 71.25 70.4 70.5 0.15 12,255

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
PTC-CJAN 64.2 64.54 70.09 64.54 70.09 5.89 6500
BOP-CJAN 41.65 41.2 41.2 41.2 41.2 -0.45 6000
KEL-CJAN 6.45 6.46 6.46 6.34 6.34 -0.11 2000
PAEL-CJAN 61.5 61.37 61.37 61.37 61.37 -0.13 2000
TELE-CJAN 12.27 12.36 12.36 12.36 12.36 0.09 2000

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 40.90 37.0 37.0 37.0 37.0 -3.9 5,000

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 10.70 10.75 10.75 10.67 10.7 10,500

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 30.67 30.67 30.67 30.67 30.67 285

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 37.54 37.99 37.99 37.99 37.54 610
Supernet Ltd.XB 58.21 58.0 60.0 57.0 60.0 1.79 18,266