Market Summary

Market

2019-11-12 22:59:01

Status: Suspended

Volume: 292,060,810

Value : 9,991,635,117

Trades: 94,872

Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index PSX-KMI All Shares Index
Advance 179 Current 36765.56Current 26177.27Current 17117.17Current 59977.46Current 17327.98
Decline 165 High 37171.04High 26288.24High 17366.03High 61078.07High 17476.88
Unchange 17 Low 36672.22Low 26045.74Low 17091.75Low 59883.12Low 17272.12
Total 361 -37.54 50.34 -64.71 -439.40 5.83

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. 294.70 304.58 309.43 302 309.43 14.73 13,400
Atlas Honda Limited. 323.00 330.00 332 330 332 9 300
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 6.00 6.02 6.25 5.87 5.98 -.02 353,500
Ghandhara Industries Ltd. 83.26 83.90 86 82.55 84.55 1.29 606,600
Ghandhara Nissan Ltd. 57.38 58.50 60.24 57.95 59.57 2.19 510,000
Ghani Automobile Industries Ltd. 4.14 4.16 4.16 4.05 4.05 -.09 81,500
Hino Pak Motor Limeted. 333.39 350.05 350.05 350.05 350.05 16.66 1,400
Honda Atlas Cars (Pak) Ltd. 150.93 151.00 153.97 149.25 152.10 1.17 203,800
Indus Motor Company Ltd.(XD) 1,107.30 1065.00 1162.66 1065 1159.92 52.62 13,380
Millat Tractors Limited.(XB) 639.79 652.59 652.59 630.01 633.87 -5.92 36,400
Pak Suzuki Motors Co Ltd. 174.77 176.00 178 172.15 176.32 1.55 138,100

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 152.00 159.00 159 150 152.06 .06 7,300
Atlas Battery Ltd. 98.03 99.00 99 95 95.32 -2.71 60,600
Baluchistan Wheels Ltd. 55.10 52.51 52.51 52.51 52.51 -2.59 500
Exide Pakistan Ltd. 181.20 185.00 190.26 178.1 184.13 2.93 18,700
General Tyre & Rubber Co.(XB) 49.02 49.50 51.47 49.5 51.37 2.35 850,000
Loads Limited. 14.47 14.51 14.75 14.25 14.49 .02 102,500
Thal Limited.(XD) 259.79 266.00 272.77 265 272.77 12.98 20,600

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Johnson & Philips (Pak) Ltd. 48.20 48.00 48 47 48 -.2 2,000
Pak Elektron Ltd. 20.52 20.64 21.41 20.22 20.72 .2 16,082,500
Pakistan Cables Ltd. 114.72 114.50 114.5 114.5 114.50 -.22 5,000
Siemens (Pak) Eng. Co. Ltd. 770.85 805.00 805 761 779 8.15 950
WAVES Singer Pakistan Ltd. 24.19 24.30 24.7 23.6 24.23 .04 713,500

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 93.95 95.00 96.4 93.5 94.68 .73 93,000
Bestway Cement Limited.(XD) 99.10 99.51 104 99.5 103 3.9 21,800
Cherat Cement Co. Ltd. 43.77 44.49 45.95 44.49 45.92 2.15 2,840,000
D. G. Khan Cement Co. Ltd.(XD) 66.59 68.15 69.91 67.9 69 2.41 6,448,500
Dandot Cement Co. Ltd. 13.30 14.30 14.3 14.3 14.30 1 14,500
Dewan Cement Limited. 8.14 8.28 8.5 8.05 8.15 .01 1,647,500
Fauji Cement Co Ltd. 15.96 16.15 16.4 15.75 15.82 -.14 11,235,500
Fecto Cement Ltd.(XD) 21.65 21.00 21.98 21 21.33 -.32 11,000
Flying Cement Company Ltd. 13.54 13.54 13.54 13.5 13.50 -.04 1,000
Gharibwal Cement Ltd.(XD) 10.23 10.56 11 10.42 10.83 .6 2,745,500
Javedan Corporation Ltd.(XB) 25.70 25.50 25.5 25.5 25.50 -.2 1,000
Kohat Cement Co. Ltd. 69.25 70.10 71.99 69.12 69.72 .47 661,500
Lucky Cement Limited. 396.17 403.00 404.99 388.02 389.50 -6.67 2,086,900
Maple Leaf Cement Factory Ltd.(XDXR) 19.55 19.96 20.25 19.6 19.71 .16 9,181,000
Pioneer Cement Ltd. 26.94 27.75 28.28 27.65 28.21 1.27 3,406,500
Power cement Limited 5.91 5.97 6.21 5.97 6.02 .11 4,030,500
Safe Mix Concrete Ltd. 6.60 6.50 6.55 6.5 6.51 -.09 62,000
Thatta Cement Company Ltd. 9.30 9.15 9.48 9.18 9.44 .14 88,500

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 3.35 3.41 3.41 3.25 3.31 -.04 922,000
Akzo Nobel Pakistan Limited. 110.13 111.00 113.6 108.2 110.63 .5 584,000
Archroma Pakistan Limited. 546.00 540.00 544 538.5 542 -4 2,900
Bifo Industries Ltd.(XDXB) 150.50 153.00 157 150.26 155 4.5 76,700
Colgate Palmolive (Pak) Ltd. 1,980.00 2020.00 2020 1950 1950 -30 660
Data Agro Limited 8.21 9.19 9.19 8.21 8.22 .01 1,500
Descon Oxychem Ltd. 16.45 16.60 17.45 16.6 17.20 .75 7,799,000
Engro Polymer & Chemicals Ltd.(XD) 30.21 30.70 30.9 30 30.17 -.04 2,372,000
Ghani Global Holdings Limited. 9.90 10.10 10.14 9.72 9.81 -.09 710,500
ICI Pakistan Limited. 557.77 556.50 560 550 558 .23 26,900
Ittehad Chemical Ltd. 19.56 20.20 20.56 19.85 20.31 .75 1,199,500
Lotte Chemical Pakistan Ltd.(XD) 15.47 15.51 15.6 15.07 15.13 -.34 11,095,500
Nimir Resins Limited. 6.82 6.89 7.15 6.77 6.89 .07 2,241,500
Pakistan Gum & Chemicals Ltd. 300.00 300.00 300 300 300 0 110
Pakistan Oxygen Limited. 144.00 148.00 149.99 145 145 1 6,300
Pakistan PVC [ DEFAULTER SEGMENT ] 2.63 2.66 2.69 2.61 2.65 .02 8,000
Sitara Chemicals.(XD) 225.76 227.00 232 224 229.53 3.77 10,700
Sitara Peroxide Limited 17.94 18.00 18.89 18 18.22 .28 1,060,000

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Golden Arrow. 6.61 6.49 6.69 6.46 6.62 .01 501,000
HBL Growth Fund 10.32 10.00 10 9.76 9.90 -.42 3,500
HBL Investment Fund 3.80 3.50 3.73 3.5 3.73 -.07 4,500
Tri - Star Mutual Fund Ltd. 2.47 2.54 2.54 2.47 2.54 .07 10,000

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd.(XD) 87.95 88.90 89 87.1 87.88 -.07 49,300
Askari Bank Limited. 17.97 18.05 18.25 17.5 17.59 -.38 1,605,500
Bank Al-Habib Ltd. 71.17 71.00 71.99 70.75 70.84 -.33 365,000
Bank Alfalah Ltd. 44.64 44.50 44.85 44 44.49 -.15 174,500
Bank Of Punjab. 10.41 10.53 10.57 10.14 10.21 -.2 5,974,500
Bankislami Pakistan Ltd. 10.60 10.59 10.7 10.59 10.60 0 32,000
Faysal Bank Limited. 18.50 18.99 19.5 17.8 18 -.5 413,500
Habib Bank Limited.(XD) 138.41 139.89 139.89 137 138.06 -.35 431,200
Habib Metropolitn Bank Limited. 32.80 33.50 34 32.99 33.54 .74 793,500
JS Bank Limited. 5.04 5.05 5.48 4.66 5.37 .33 125,500
MCB Bank Limited.(XD) 192.87 193.90 193.9 188 190.78 -2.09 1,141,900
Meezan Bank Limited. 79.44 79.99 79.99 78.36 78.50 -.94 233,500
National Bank Of Pakistan. 37.00 37.30 38.75 36.7 37.88 .88 4,007,000
Silk Bank Limited. 0.94 0.92 .95 .9 0.92 -.02 1,052,000
Soneri Bank Ltd. 9.88 10.01 10.01 9.76 9.76 -.12 8,000
Standard Chartered Bank Pak Ltd. 22.35 22.20 23.23 22 22.90 .55 533,500
Summit Bank Limited. 1.10 1.10 1.13 1.02 1.06 -.04 880,500
The Bank of Khyber. 12.00 11.41 12 11.41 12 0 3,500
United Bank Ltd.(XD) 148.41 149.85 148.85 146.07 146.93 -1.48 613,700

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 21.98 21.70 21.7 21.7 21.70 -.28 1,000
Aisha Steel Mills Limited. 8.93 9.08 9.15 8.8 8.95 .02 1,160,000
Amreli Steels Limited. 33.30 34.49 34.96 33.45 34.96 1.66 3,479,500
Bolan Casting Ltd. 48.31 50.72 50.72 48.5 48.98 .67 60,000
Crescent Steel & Allied Product. 44.80 45.50 46.94 44.2 46.24 1.44 84,000
Dadex Eternit Ltd. 19.00 19.40 19.4 19.4 19.40 .4 500
Dost Steels Ltd. 5.67 5.65 5.85 5.59 5.65 -.02 5,073,500
Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] 1.89 1.73 1.73 1.72 1.73 -.16 6,000
Huffaz Seamless Pipe Industrie. 17.52 17.36 17.9 17.32 17.61 .09 1,500
International Industries Ltd. 84.24 85.00 87.15 82.98 85.74 1.5 1,570,500
International Steels Limited. 44.29 44.67 46.5 44.16 45.73 1.44 12,710,000
Ittefaq Iron Industries Limited. 7.84 7.95 8.35 7.84 8.14 .3 1,497,000
KSB Pumps Co Ltd. 98.98 96.17 97.99 96.17 96.90 -2.08 500
Mughal Iron & Steels Ind Ltd.(XD) 36.84 37.00 38.68 37 38.68 1.84 1,904,500

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 24.50 23.51 25.3 23.51 25.16 .66 18,000
Engro Corporation Limited. 323.82 324.85 324.85 320.1 322.03 -1.79 1,031,700
Engro Fertilizers Limited. 78.57 78.49 79 76.52 76.68 -1.89 4,846,000
Fatima Fertilizer Co Ltd. 27.00 27.10 27.7 26.86 27.27 .27 187,500
Fauji Fertilizer Bin Qasim Ltd. 19.91 20.11 20.75 19.8 20.12 .21 4,120,500
Fauji Fertilizer Co. Ltd. 98.00 98.44 98.49 95.51 95.75 -2.25 1,122,500

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 13.30 13.59 14 13.2 13.86 .56 717,000
At-Tahur Ltd.(XD) 20.98 21.43 21.7 20.83 21.09 .11 878,000
Clover Pakistan Limited. 63.00 66.15 66.15 66.15 66.15 3.15 9,500
Fauji Foods Limited. 11.67 11.75 12.05 11.61 11.83 .16 6,738,500
Frieslandcampina Engro Pakistan Ltd. 71.04 71.90 74 70.5 73.41 2.37 698,000
Gillatte Pakistan Ltd.(XD) 161.01 166.00 168 157.33 158.01 -3 1,300
Ismail Industries Ltd.(XD) 339.15 352.00 356.1 352 356.10 16.95 200
Matco Foods Limited. 25.13 25.15 25.7 25 25.17 .04 174,500
Mitchells Fruit Farms Ltd. 223.00 225.00 234.15 222 234.15 11.15 6,700
Murree Brewery Company Ltd.(XD) 680.00 680.00 690 680 690 10 1,100
National Foods Ltd.(XB) 165.12 167.87 173.37 167.87 173.37 8.25 13,400
Nestle Pakistan Ltd.(XD) 6,530.00 6800.00 6800 6530 6549.80 19.8 160
Quice Food Industries Ltd. 3.65 3.95 3.95 3.7 3.80 .15 312,000
Rafhan Maize Products Ltd.(XD) 7,300.00 7300.00 7300 7300 7300 0 20
Shezan International Ltd.(XD) 389.02 370.00 390 370 387.50 -1.52 300
Treet Corporation Ltd. 17.16 17.29 17.5 17.01 17.12 -.04 468,500

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Glass Ltd. 5.24 5.25 5.38 5.18 5.28 .04 396,000
Ghani Glass Ltd. 41.82 42.00 42.5 41.2 41.53 -.29 51,000
Ghani Global Glass Limited. 10.40 10.21 10.8 10.05 10.14 -.26 230,500
Ghani Value Glass Limited. 51.76 52.50 54 52.5 53.01 1.25 15,500
Shabbir Tiles and Ceramics Limited. 10.39 10.49 10.95 10.47 10.71 .32 1,419,500
Tariq Glass.(XD) 70.34 70.99 73.85 70.99 73.11 2.77 599,500

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 36.75 36.88 37 35.8 36.39 -.36 449,500
Askari Gen Insurance Co. 23.10 23.15 23.15 23.15 23.15 .05 500
Atlas Insurance Limited. 58.50 59.00 59 59 59 .5 1,000
Century Insurance Co.Ltd. 15.95 15.95 16.5 15.95 16.50 .55 2,000
Cresent Star Insurance Ltd. 1.94 1.87 2 1.81 1.85 -.09 234,000
E. F. U. Gen Insurance Ltd.(XD) 83.00 86.25 87.15 86.25 87.15 4.15 3,500
EFU Life Assurance Ltd.(XD) 199.77 200.00 200 199.99 200 .23 16,000
Habib Insurance Co Ltd. 9.00 8.90 9 8.9 9 0 1,500
IGI Holdings Limited. 146.93 150.00 150 146.5 148.43 1.5 11,500
IGI Life Insurance Ltd. 17.50 16.60 17 16.5 16.51 -.99 33,000
Jubilee General Insurance Co.Ltd.(XD) 47.01 49.36 49.36 49.36 49.36 2.35 2,500
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 3.29 2.50 3.69 2.5 3.69 .4 3,500
Pakistan Reinsurance Comp. 28.38 28.00 29 27.9 28.52 .14 52,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 1.15 1.15 1.15 1.09 1.09 -.06 31,000
Reliance Insurance. 4.22 4.25 4.25 4.25 4.25 .03 1,000
United Insurance Company. 8.74 8.80 8.8 8.6 8.60 -.14 23,500

INV. BANKS / INV. COS. / SECURITIES COS.

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Apna Microfinance Bank Limited. 23.45 23.78 23.78 23.78 23.78 .33 500
Arif Habib Limited. 34.11 34.20 35.81 34.05 35.81 1.7 121,500
Cyan Limited. 25.20 25.20 25.8 25.2 25.80 .6 6,500
Dawood Equities Ltd. 2.75 3.24 3.24 3.24 3.24 .49 500
Dawood Hercules Corporation Ltd.(XD) 147.44 149.75 149.75 141.6 143.78 -3.66 27,700
EFG Hermes Pakistan Ltd. 14.46 15.40 15.46 15 15.46 1 16,500
Escorts Investment Bank Ltd. 9.67 10.37 10.37 9.5 9.61 -.06 234,000
First Capital Sec.Corp. Ltd. 1.35 1.33 1.35 1.23 1.34 -.01 15,500
First Credit & Investment Bank Ltd.(XD) 3.21 3.36 3.36 3.36 3.36 .15 1,000
First Dawood Investment Bank Ltd. 1.90 1.95 2 1.8 1.80 -.1 330,500
First National Equities Limited. 11.95 12.10 12.95 11.71 12.81 .86 4,188,500
Invest Capital Investment Bank Ltd. 0.98 0.94 .98 .9 0.90 -.08 1,235,000
Jahangir Siddiqui & Company Ltd. 10.08 10.24 10.6 9.95 10.36 .28 1,219,500
JS Global Capital Limited. 54.99 55.00 55 55 55 .01 1,500
MCB-Arif Habib Savings & Invest Ltd.(XD) 21.51 22.48 22.58 22.48 22.58 1.07 2,000
Next Capital Limited. 8.23 8.01 9.23 8 9.23 1 102,500
Pakistan Stock Exchange Limited. 9.82 10.00 10 9.6 9.66 -.16 752,000
Pervez Ahmed Consultancy Services Ltd. 0.91 0.93 .94 .85 0.87 -.04 519,000
Security Investment Bank Ltd. 5.61 4.65 4.94 4.61 4.94 -.67 28,000
Trust Securities & Brokerage. 7.30 6.50 7.84 6.5 7.84 .54 3,500

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing Ltd. 3.44 2.60 2.6 2.6 2.60 -.84 500
Orix Leasing Pakistan Ltd. 24.50 24.35 24.98 24.16 24.44 -.06 91,500
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 1.05 1.00 1.19 .97 1.19 .14 12,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,785.38 1799.00 1873.99 1765 1856.59 71.21 4,080
Leather Up Ltd. 12.48 11.75 12.2 11.75 11.90 -.58 2,000
Service Industries.(XD) 938.00 925.00 984 910 958.40 20.4 13,700

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Khair Gadoon Ltd. 10.20 10.94 11.2 10.94 11.20 1 12,000
ECOPAK Limited.(XDXB) 11.73 11.30 11.75 11.3 11.51 -.22 20,500
GOC (PAK) Limited. 53.99 51.30 53.99 51.3 52.99 -1 2,500
MACPAC Films Limited. 12.50 12.89 13.2 12.89 13.20 .7 4,000
Olympia Mills Limited. 7.80 7.21 7.5 7.2 7.50 -.3 10,500
Pace (Pakistan) Ltd. 2.05 2.06 2.09 1.95 2 -.05 1,055,500
Shifa Int. Hospital Ltd.(XD) 210.94 212.00 214 212 212.60 1.66 1,000
Siddiqsons Tin Plate Ltd. 12.77 12.76 13.41 12.42 13.26 .49 8,083,000
Synthetic Products Enterprises Ltd.(XDXB 26.20 27.51 27.51 26.8 27.51 1.31 221,500
TPL Properties Limited. 7.16 7.34 7.34 7.15 7.15 -.01 2,500
Tri-Pack Films Ltd. 63.50 63.07 66.67 62.53 66.67 3.17 86,000
United Brands Limited. 19.30 18.55 18.55 18.3 18.30 -1 3,500
United Distributors Pakistan.(XDXB) 27.50 28.24 28.79 28.24 28.79 1.29 4,000

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba.(XD) 10.55 11.00 11 11 11 .45 5,000
B.R.R. Guardian Modaraba.(XD) 7.86 7.32 7.96 7.32 7.96 .1 5,500
First Elite Capital Mod. 1.80 1.65 1.85 1.65 1.85 .05 2,000
First Equity Mod. 2.88 2.49 2.5 2.16 2.19 -.69 394,000
First Habib Mod.(XD) 8.70 8.68 8.69 8.5 8.68 -.02 17,000
First Prudential Mod. 0.97 0.93 .99 .9 0.91 -.06 17,500
First Punjab Mod. 2.10 2.17 2.29 2.01 2.06 -.04 58,500
First Treet Manufacturing Modaraba. 9.25 9.10 10 9.1 10 .75 4,500
First UDL Mod. 7.25 7.40 7.5 7.06 7.20 -.05 91,500
Habib Metro Modaraba.(XD) 9.00 8.60 8.6 8.4 8.50 -.5 3,000
Popular Islamic Madaraba(XD) 3.30 4.20 4.2 4.2 4.20 .9 500
Sindh Modaraba.(XD) 8.50 8.50 8.5 8.5 8.50 0 22,000
Trust Mod. 2.00 2.10 2.1 2.1 2.10 .1 500
Unicap Modaraba. [ DEFAULTER SEGMENT ] 0.73 0.74 .74 .73 0.73 0 6,000

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,233.68 1230.00 1235 1200.5 1207.12 -26.56 32,780
Oil & Gas Development Company Ltd.(XD) 134.20 135.25 135.7 133.75 134.05 -.15 1,748,200
Pakistan Oilfields Limited. 418.57 422.98 422.98 410 411.66 -6.91 127,100
Pakistan Petroleum Limited.(XDXB) 121.73 122.50 122.8 121 121.97 .24 2,645,200

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 335.73 339.00 344 332 333.20 -2.53 318,000
Burshane LPG (Pakistan) Limited. 25.23 25.79 25.8 25.79 25.80 .57 2,500
Hascol Petroleum Ltd. 40.87 42.91 42.91 42.91 42.91 2.04 100,500
Hi-Tech Lubricants Limited. 29.55 29.75 29.99 28.78 29.04 -.51 201,000
Pakistan State Oil Co Ltd.(XB) 171.18 173.74 175.01 170.51 171.66 .48 1,822,500
Shell Pakistan Ltd. 171.18 171.85 172.8 167.6 168.18 -3 235,700
Sui Northern Gas Pipe Line Ltd. 75.05 75.50 75.6 73.6 73.84 -1.21 1,089,000
Sui Southern Gas Co Ltd. 19.60 19.88 19.88 19.4 19.50 -.1 1,467,500

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Particle Board Ltd [ DEFAULTER SEGMENT ] 4.02 4.01 4.02 4 4 -.02 47,000
Century Paper & Board Mills. 37.37 37.00 37.34 36.52 37.34 -.03 30,000
Cherat Packaging Limited.(XDXB) 79.81 80.50 83.8 78.8 83.80 3.99 158,500
Merit Packaging Ltd. 14.40 14.50 14.5 14 14.09 -.31 60,500
Packages Ltd. 355.09 365.00 365.05 342.1 345.63 -9.46 89,400
Roshan Packages Limited. 14.03 14.30 14.7 14.01 14.31 .28 1,384,000
Security Papers Ltd. 94.69 94.70 94.75 94.7 94.70 .01 5,500

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbot Laboratories Pak Ltd. 342.13 346.00 359.23 344 356.83 14.7 114,800
AGP Limited. 80.00 80.00 80 78.6 78.92 -1.08 50,000
Ferozsons Laboratories Ltd.(XD) 167.78 168.90 172.5 165.2 170.24 2.46 327,300
Glaxo SmithKline Healthcare Pak Ltd. 271.35 270.00 272 267.99 270 -1.35 19,500
Glaxo SmithKline Pakistan Ltd. 131.08 132.40 133.5 129.3 132.44 1.36 102,100
Highnoon Laboratories Ltd. 432.50 439.99 440 426.05 430.63 -1.87 3,000
IBL HealthCare Limited.(XD) 40.69 41.25 41.25 39.65 39.94 -.75 44,500
Otsuka Pakistan Ltd. 228.24 230.00 238.8 230 235.18 6.94 1,400
Sanofi-Aventis Pakistan Ltd. 608.58 600.00 616 600 616 7.42 250
The Searle Company Ltd.(XD) 181.48 182.99 184 177.49 178.22 -3.26 1,713,500
Wyeth Pakistan Limited. 780.00 785.00 795 775 775 -5 550

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd.(XD) 23.33 24.49 24.49 24.4 24.48 1.15 2,500
Arshad Energy Limited. 4.09 4.09 4.09 3.85 4.03 -.06 2,000
Engro Powergen Qadirpur Ltd. 24.40 25.50 25.55 25 25.46 1.06 388,500
Hub Power Company Limited. 79.19 81.90 83.14 79.19 81.87 2.68 3,531,500
K-Electric Limited. 4.04 4.08 4.16 4.02 4.06 .02 8,990,000
Kohinoor Energy Ltd.(XD) 41.87 40.00 40 40 40 -1.87 13,000
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 2.02 2.03 2.05 2.02 2.03 .01 43,500
Kot Addu Power Company.(XD) 33.98 35.67 35.67 34.85 35.40 1.42 4,888,000
LALPIR Power Limited. 12.30 13.30 13.3 13.3 13.30 1 315,500
Nishat Chunian Power Ltd. 17.40 18.25 18.4 18 18.06 .66 1,257,000
Nishat Power Limited. 24.15 25.30 25.35 25 25.18 1.03 216,500
Pakgen Power Limited. 12.93 13.93 13.93 13.93 13.93 1 309,000
Saif Power Ltd.(XD) 17.11 17.90 18.11 17.75 18.11 1 292,000
Tri -Star Power Ltd. 3.06 3.20 3.25 3.05 3.15 .09 83,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 99.71 101.25 104.69 98.62 104.69 4.98 2,502,500
BYCO Petroleum Pak Ltd. 7.67 7.83 7.88 7.55 7.72 .05 3,404,000
National Refinary Ltd. 123.54 124.15 129.45 122.1 127.49 3.95 1,455,700
Pakistan Refinery Ltd. 21.20 21.38 21.5 20.8 21.30 .1 1,256,500

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shaha Ghazi Suger Mills Ltd. 2.81 2.80 2.81 2.64 2.76 -.05 49,000
Adam Sugar Mills Limited. 20.15 19.55 20 19.5 20 -.15 8,500
Al-Abbas Sugar Mills Ltd. 229.25 223.30 223.3 223.26 223.27 -5.98 600
Chashma Sugar Mills Ltd 59.32 60.00 60 57.51 57.61 -1.71 10,000
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 3.44 3.47 3.5 3.21 3.50 .06 111,000
Faran Sugar Mills Ltd. 52.00 53.00 53 50.01 51.69 -.31 2,500
Habib Sugar Mills Ltd. 36.63 36.60 37.35 36.6 37 .37 107,000
Habib-ADM Limited. 42.05 40.56 40.56 40.56 40.56 -1.49 1,000
Haseeb Waqas Sugar Mills Limit [ DEFAULTER SEGMENT ] 3.27 3.01 3.14 3 3.02 -.25 90,500
Husein Sugar Mills Limited. 18.80 18.51 18.51 18.05 18.50 -.3 6,000
Imperial Sugar Limited. [ DEFAULTER SEGMENT ] 13.50 13.01 13.01 13 13.01 -.49 2,000
Jauharabad Sugar Mills Ltd. 15.20 15.25 15.34 14.71 14.72 -.48 113,500
Mehran Sugar Mills Ltd. 72.30 0.0 72.3 72.3 72.3 0 500
Noon Sugar Mills Ltd. 52.00 54.60 54.6 54.6 54.60 2.6 4,500
Sakrand Sugar Mills Ltd. 14.02 14.00 14.55 13.5 13.57 -.45 65,000
Shahmurad Sugar Mills Ltd. 124.17 129.89 130 127.98 129.70 5.53 9,500
Shahtaj Suger Mills Ltd.(XD) 51.92 52.50 52.5 50 51.90 -.02 5,000
Shakarganj Limited. 37.00 37.01 37.01 37.01 37.01 .01 500
Sindh Abadgars Sugar Mills Ltd. 14.30 13.31 13.35 13.3 13.35 -.95 8,500
Thal Industries Corporation Ltd. 190.00 199.40 199.5 199.4 199.50 9.5 4,000

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ibrahim Fibre Limited. 60.03 60.00 60 60 60 -.025 500
Pakistan Synthentics Ltd.(R) 0.51 0.36 .53 .26 0.36 -.15 77,000
Tri-Star Polyester Ltd. 9.52 9.72 9.8 9.22 9.26 -.26 651,500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 35.32 35.25 35.69 34.55 34.80 -.52 407,000
Hum Network Limited. 3.20 3.27 3.35 3.08 3.10 -.1 1,621,000
Media Times Limited. 1.26 1.16 1.21 1.11 1.15 -.11 500,500
NetSol Technologies Ltd. 59.49 59.98 60.49 58.71 58.90 -.59 499,000
Pak Datacom Limited. 51.13 51.50 53.3 51.14 52 .87 11,000
Pakistan Telecommunication Co. 7.83 7.84 8.15 7.73 8.09 .26 4,741,500
Systems Limited. 95.00 93.60 95.35 93.6 94.50 -.5 190,500
Telecard Ltd. 1.57 1.57 1.58 1.52 1.54 -.03 209,000
TPL CORP Limited. 4.18 4.20 4.3 4.06 4.20 .02 327,500
TRG Pakistan Ltd. 18.46 18.75 19.46 18.25 19.46 1 14,630,000
Worldcall Telecom Ltd. 1.71 1.74 1.78 1.65 1.66 -.05 10,261,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim Mills Limited.(XD) 57.80 57.50 57.5 57.5 57.50 -.3 500
Azgard Nine Limited 12.93 13.02 13.02 12.59 12.66 -.27 678,500
Crescent Textile Mills Ltd.(XD) 23.94 23.55 24.35 23.55 23.74 -.2 187,500
Dawood Lawrencepur Ltd. 212.50 201.88 209.5 201.88 209.42 -3.08 1,900
Feroze1888 Mills Ltd. 86.12 86.00 86 85 85.77 -.35 10,000
Ghazi Fabrics International Ltd. 2.96 2.89 3 2.85 2.98 .02 11,500
Gul Ahmed Textile Mills Ltd.(XDXB) 38.90 39.50 39.75 38 38.48 -.42 455,000
Hala Enterprises Limited [ DEFAULTER SEGMENT ] 6.85 6.00 6.2 5.85 5.97 -.88 22,000
Interloop Limited. 46.38 46.00 46.9 45.31 46.56 .18 749,000
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 3.15 3.40 3.5 3.4 3.40 .25 7,000
Kohinoor Industries Ltd. 3.04 3.20 3.37 2.95 3.05 .01 44,500
Kohinoor Mills Ltd.(XD) 42.22 41.50 41.5 40.3 40.66 -1.56 5,000
Kohinoor Textile Mills Ltd.(XD) 31.02 31.63 31.9 31.1 31.90 .88 464,000
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 2.00 1.29 2.68 1.29 2.51 .51 88,500
Nishat (Chunia) Ltd.(XD) 37.04 37.50 38.24 36.93 37.02 -.02 707,000
Nishat Mills Ltd.(XD) 92.63 93.55 95.74 92.8 94.11 1.48 2,387,200
Redco Textile Ltd. 4.45 4.60 4.87 4.6 4.75 .3 47,000
Reliance Weaving Mills Ltd.(XD) 31.30 30.10 31.2 30.1 31.20 -.1 2,000
Sapphire Fibres Mills Ltd.(XD) 600.00 580.00 580 570 572.50 -27.5 250
Sapphire Textile Mills Ltd.(XD) 727.75 750.00 762 730.01 759.95 32.2 700
Zahidjee Textile Mills Ltd. 16.74 16.50 16.5 16.4 16.49 -.25 5,500

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Amtex Limited. [ DEFAULTER SEGMENT ] 0.98 0.89 1.04 .88 0.98 0 130,500
Asim Textile Mills Ltd. 6.73 6.70 6.89 6.5 6.57 -.16 23,500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.68 1.50 1.55 1.43 1.46 -.22 283,500
Chakwal Spinning Mills Limited. 1.80 1.83 1.83 1.65 1.66 -.14 187,500
Colony Textile Mills Ltd. 2.99 3.17 3.17 2.9 2.91 -.08 54,000
Crescent Cotton Mills Limited. 30.00 28.50 28.5 28.5 28.50 -1.5 2,500
D. S. Industries Ltd. 1.79 1.83 1.87 1.74 1.79 0 237,000
Dar-es-Salam Textile Mills Ltd [ DEFAULTER SEGMENT ] 5.00 4.01 5 4 5 0 4,000
Dewan Farooque Spinning Mills Ltd. 1.58 1.59 1.63 1.52 1.56 -.02 94,500
Fazal Cloth Mills Ltd.(XD) 154.00 159.98 159.98 159.98 159.98 5.98 200
Gadoon Textile Mills Ltd. 162.65 167.00 167 160 162.82 .17 3,800
Hira Textile Mills Ltd. 4.03 4.10 4.29 3.92 3.98 -.05 366,000
Island Textile Mills Ltd.(XDSD) 1,302.17 1367.00 1367.27 1350.01 1367.27 65.1 180
J. A. Textile Mills Ltd. 3.00 3.02 3.02 3 3 0 4,000
J. K. Spinning Mills Ltd. 26.00 27.00 27.3 27 27.30 1.3 3,000
Khurshid Spinning Mills Ltd. 5.00 5.00 5 5 5 0 2,500
Kohinoor Spinning Mills Ltd. 1.81 1.85 1.85 1.68 1.71 -.1 897,500
Landmark Spinning Mills Limite [ DEFAULTER SEGMENT ] 9.00 8.21 8.21 8.21 8.21 -.79 500
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 2.65 2.26 2.5 2.26 2.50 -.15 2,500
Ruby Textile Mills Ltd. 4.24 4.05 4.74 4.05 4.51 .27 13,000
Saif Textile Mills Ltd.(XD) 15.00 14.76 15.37 14.01 14.57 -.43 27,500
Salfi Textile Mills Ltd. 107.21 109.90 112.57 109.9 111.52 4.31 400
Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.00 3.01 3.85 3.01 3.85 -.15 1,500
Saritow Spinning Mills Ltd. [ DEFAULTER SEGMENT ] 3.97 4.29 4.29 3.85 4 .03 54,500
Shadab Textile Mills Ltd.(R) 0.87 1.00 1.11 .82 0.87 0 42,000
Shadab Textile Mills Ltd.(XD) 26.71 26.75 26.9 25.6 26.65 -.06 17,500
Tata Textile Mills Ltd.(XD) 22.93 23.95 24.07 23.01 24.07 1.14 13,500

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Samin Textiles Ltd. 5.07 5.40 5.4 4.81 4.95 -.12 10,000
Service Fabrics Ltd. 2.73 2.13 2.6 2.13 2.40 -.33 14,000
Shahtaj Textile Ltd.(XD) 73.35 77.01 77.01 77.01 77.01 3.66 500
Yousuf Weaving Mills Limited. [ DEFAULTER SEGMENT ] 2.99 2.80 2.8 2.5 2.56 -.43 1,684,500
Zephyr Textile Limited.(XD) 6.60 6.50 6.5 6.31 6.45 -.15 4,000

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 292.91 307.55 307.55 307.55 307.55 14.64 200
Philip Morris (Pakistan)Ltd. 2,212.73 2105.00 2229.99 2102.1 2229.99 17.26 540

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd [ DEFAULTER SEGMENT ] 6.83 6.95 6.97 6.72 6.79 -.04 2,907,500
Pakistan Int.Container Terminal. 171.15 173.49 173.49 171 172.25 1.1 200
Pakistan Intl. Bulk Terminal Ltd. 10.43 10.46 10.65 10.28 10.32 -.11 2,202,000
Pakistan National Shipping Co.(XD) 77.62 78.50 78.5 77 77 -.62 3,000

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd.(XD) 159.26 156.53 156.53 156.53 156.53 -2.73 200
S .S . Oil Mills Ltd.(XD) 23.49 24.48 24.48 22.32 22.64 -.85 6,000
Unity Foods Limited.(XD) 11.01 11.19 11.44 11.05 11.18 .17 16,150,500

WOOLLEN

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen Mills Limited. 34.50 33.06 33.5 33.06 33.30 -1.2 6,000

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT.(XD) 11.70 11.69 11.69 11.5 11.51 -.19 102,000

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ASTL-NOV 33.05 33.89 34.7 33.75 34.70 1.65 2,722,000
ATRL-NOV 100.26 101.34 105.27 99.2 105.27 5.01 3,495,000
BAFL-NOV 44.76 44.50 44.5 44.5 44.50 -.26 1,500
BOP-NOV 10.47 10.60 10.6 10.2 10.27 -.2 1,908,500
CHCC-NOV 43.96 45.00 46.15 45 46.13 2.17 2,255,500
DGKC-NOV 66.08 67.99 69.38 67.6 68.96 2.88 8,473,000
DOL-NOV 16.50 16.50 17.5 16.5 17.32 .82 2,911,000
ENGRO-NOV 323.91 324.95 324.95 320.04 322.85 -1.06 130,500
EFERT-NOV 73.32 73.50 73.6 71 71.15 -2.17 245,500
EPCL-NOV 30.44 30.80 30.89 30.06 30.32 -.12 1,441,500
FCCL-NOV 16.04 16.20 16.48 15.87 15.92 -.12 3,298,500
FFBL-NOV 20.02 20.10 20.85 19.9 20.28 .26 1,291,000
FFC-NOV 98.29 97.10 97.1 95.5 95.94 -2.35 28,500
FFL-NOV 11.76 11.85 12.14 11.68 11.90 .14 2,484,000
FCEPL-NOV 71.38 71.20 74.3 71.2 73.88 2.5 49,000
GTYR-NOV 49.01 49.20 51.46 49.2 51.46 2.45 501,500
GHNI-NOV 83.78 84.00 86.51 83.3 85.52 1.74 190,500
GATM-NOV 39.02 39.00 39.14 38.25 38.60 -.42 53,000
HBL-NOV 138.72 137.76 139 137.76 138.50 -.22 17,500
HMB-NOV 32.93 33.80 33.8 33.8 33.80 .87 500
HASCOL-NOVB 16.72 17.72 17.72 17.72 17.72 1 30,500
HASCOL-NOV 40.55 42.57 42.57 42.57 42.57 2.02 42,500
HUBC-NOV 79.66 83.64 83.64 81.5 82.25 2.59 167,000
INIL-NOV 84.06 85.00 87.45 83.2 85.64 1.58 374,000
ISL-NOV 44.63 44.85 46.86 44.5 46.10 1.47 10,249,000
KEL-NOV 4.07 4.16 4.18 4.05 4.09 .02 1,062,500
KOHC-NOV 69.99 70.60 72.1 70 70.17 .18 127,500
KAPCO-NOV 33.86 35.50 35.55 35.21 35.53 1.67 250,000
LOTCHEM-NOV 15.53 15.59 15.59 15.2 15.27 -.26 3,120,000
LUCK-NOV 397.24 401.51 405 390 391.08 -6.16 1,055,500
MLCF-NOV 19.23 19.75 20.1 19.4 19.56 .33 8,292,500
MCB-NOV 193.07 199.50 199.5 190 191 -2.07 20,500
MUGHAL-NOV 36.83 37.40 38.67 37.21 38.67 1.84 645,000
NBP-NOV 37.20 37.40 38.5 36.8 38.03 .83 370,500
NRL-NOV 124.15 124.50 129.85 122.5 128.02 3.87 984,000
NETSOL-NOV 59.99 60.45 60.75 59 59.40 -.59 186,500
NCL-NOV 37.23 37.59 38.17 37.15 37.28 .05 202,000
NML-NOV 93.06 94.50 95.5 93.1 94.91 1.85 314,000
OGDC-NOV 134.50 135.30 136 134.45 134.96 .46 295,500
PAEL-NOV 20.63 20.61 21.5 20.3 20.92 .29 12,182,000
PSMC-NOV 175.29 175.25 177.5 171 175.66 .37 74,000
PIBTL-NOV 10.51 10.59 10.7 10.35 10.40 -.11 1,186,000
POL-NOV 418.00 420.00 421.01 415.02 417.24 -.76 11,500
PPL-NOV 122.32 123.00 123.45 121.5 122.65 .33 613,500
PSO-NOV 171.40 173.00 175.5 171 172.47 1.07 1,181,500
PIOC-NOV 27.13 28.00 28.48 27.83 28.30 1.17 3,513,500
SSGC-NOV 19.72 19.75 20 19.5 19.67 -.05 575,000
SEARL-NOV 182.30 183.98 184.48 178.55 179.46 -2.84 2,003,500
TRG-NOV 18.59 18.79 19.59 18.36 19.59 1 7,409,500
UBL-NOV 148.78 148.89 148.98 147.5 147.58 -1.2 4,500
UNITY-NOV 11.11 11.11 11.53 11.11 11.26 .15 7,501,500