1. Home
  2. Market Summary

Market Summary

2026-05-27 11:05:01

Exchange

Status: Closed

Volume: 506,355,873

Value: 31,146,553,699

Trades: 371,993
Symbol

Advanced: 345

Declined: 107

Unchanged: 111

Total: 563

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 24.14 24.2 24.85 24.2 24.76 0.62 538,368
Int.Knitwear 78.03 79.98 79.98 74.9 74.95 -3.08 200,476
Stylers Int.Ltd. 46.44 46.99 47.99 46.24 46.88 0.44 2,244

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 351.83 357.0 359.99 353.0 359.03 7.2 14,385
Atlas Honda Ltd 1,770.96 1780.0 1785.0 1770.0 1776.17 5.21 2,757
Dewan Motors 21.05 21.44 21.6 21.0 21.18 0.13 723,402
Ghandhara Automobile 434.51 449.0 450.0 440.0 441.48 6.97 264,139
Ghandhara Ind. 829.30 840.0 856.9 835.0 847.09 17.79 274,042
Hinopak Motor 326.02 334.99 334.99 310.0 328.39 2.37 13,514
Honda Atlas Cars 222.69 224.0 227.8 223.0 225.83 3.14 345,451
Indus Motor Co.XD 2,011.36 2022.0 2050.0 1990.05 2025.92 14.56 13,992
Millat Tractors 546.44 550.0 554.9 546.44 550.38 3.94 276,210
Sazgar Engineering 2,156.01 2183.0 2220.0 2175.01 2205.29 49.28 397,722

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 158.09 163.49 167.9 160.0 167.22 9.13 25,893
Atlas Battery 220.41 222.99 225.66 220.61 223.19 2.78 29,205
Bal.Wheels 220.63 235.0 241.0 230.01 232.43 11.8 165,294
Bela Automotive 52.94 54.98 56.98 54.98 55.74 2.8 511
Dewan Auto Engg 23.77 25.5 25.5 21.56 23.73 -0.04 34,136
Exide (PAK) 526.18 538.99 546.99 527.8 538.29 12.11 16,022
Ghandhara Tyre 28.91 29.5 29.7 28.6 29.43 0.52 61,171
Loads Limited 13.16 13.41 13.49 13.25 13.35 0.19 1,228,162
Panther Tyres Ltd. 51.50 53.0 53.6 51.55 52.34 0.84 56,506
Thal Limited 606.82 606.0 618.0 604.0 604.65 -2.17 9,289
Treet Battery Ltd. 9.72 10.01 10.05 9.86 9.93 0.21 5,514,331

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 44.96 45.5 45.5 43.2 44.53 -0.43 4,416
Fast Cables Ltd. 23.82 24.02 24.3 23.88 23.97 0.15 1,567,934
Pak Elektron 39.07 40.44 40.45 39.6 40.03 0.96 11,194,913
Pakistan Cables- 149.03 152.99 153.99 150.0 151.88 2.85 6,117
Siemens Pak. 1,536.67 1680.0 1680.0 1505.0 1524.48 -12.19 38
Waves Corp Ltd. 9.88 10.02 10.34 10.0 10.24 0.36 1,622,970
Waves Home App 7.69 7.71 8.19 7.71 8.08 0.39 2,705,877

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 228.67 230.0 236.36 229.0 233.99 5.32 134,613
Bestway Cement 452.95 452.02 459.8 452.02 456.89 3.94 20,975
Cherat Cement 276.50 284.8 289.0 279.0 284.86 8.36 309,585
D.G.K.Cement 183.64 190.25 193.85 187.98 193.33 9.69 8,769,852
Dadabhoy Cement 6.78 7.19 7.19 6.61 6.67 -0.11 81,242
Dandot Cement 17.52 18.05 18.19 17.7 17.87 0.35 139,215
Dewan Cement 9.39 9.64 9.9 9.6 9.75 0.36 2,433,872
Fauji Cement 50.29 52.0 53.75 51.48 53.07 2.78 14,519,031
Fecto Cement 89.39 92.0 92.5 90.78 92.11 2.72 92,637
Flying Cement 41.07 41.16 42.98 41.16 42.02 0.95 28,717
Gharibwal Cement 47.51 49.5 51.0 48.61 49.47 1.96 340,885
Kohat Cement 83.23 85.9 89.0 84.5 88.05 4.82 1,692,080
Lucky Cement 422.13 435.0 438.5 430.0 436.77 14.64 1,913,466
Maple Leaf 84.36 88.47 89.89 87.2 89.38 5.02 17,487,229
Pioneer Cement 270.92 282.5 282.5 274.53 275.99 5.07 156,860
Power Cem (PR) 24.04 25.6 26.44 25.6 26.44 2.4 5,653
Power Cement 20.18 20.58 20.7 20.18 20.55 0.37 2,603,094
Safe Mix Con.Ltd 40.51 43.97 43.97 40.29 42.51 2.0 5,577
Thatta Cement 52.11 53.0 53.69 52.52 52.98 0.87 1,037,184

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 393.67 409.0 409.0 390.02 394.58 0.91 3,832
Bawany Air Prod 31.90 32.95 32.95 31.51 32.73 0.83 5,616
Berger Paints 93.27 94.8 102.0 94.0 95.76 2.49 213,103
Biafo Industries 134.47 137.5 139.0 135.11 135.75 1.28 105,960
Buxly Paints 151.52 153.0 166.67 147.0 163.1 11.58 6,650
Data Agro 59.83 63.0 64.88 60.1 64.5 4.67 7,622
Descon Oxychem 32.65 32.8 34.4 32.8 33.57 0.92 3,247,969
Dynea Pakistan 312.15 315.0 316.0 313.0 313.85 1.7 2,756
Engro Poly (PR) 12.13 12.2 12.2 12.2 12.2 0.07 74,185
Engro Polymer 33.52 33.62 34.25 33.11 33.68 0.16 565,454
Ghani Chemical 27.23 27.81 28.25 27.62 27.93 0.7 950,358
Ghani Chemworld 16.74 17.11 17.3 17.0 17.13 0.39 1,390,202
Ghani Glo Hol 17.23 17.75 17.89 17.52 17.75 0.52 510,966
Ittehad Chemicals 139.68 140.63 143.0 140.62 141.0 1.32 267,742
Leiner Pak Gelat 75.77 79.9 80.0 74.01 79.4 3.63 17,864
Lotte Chemical 26.97 27.11 28.1 26.9 28.0 1.03 2,688,764
Lucky Core Ind. 223.24 230.0 230.0 224.02 224.36 1.12 78,405
Nimir Ind.Chem 168.12 170.0 175.0 169.11 172.97 4.85 18,448
Nimir Resins 35.95 36.7 37.25 35.0 35.1 -0.85 499,039
Pak Oxygen Ltd. 269.40 279.5 279.5 270.08 273.95 4.55 13,002
Pak.P.V.C. 16.15 17.74 17.77 16.04 17.77 1.62 4,414
Sardar Chemical 65.00 67.0 67.9 67.0 65.0 506
Sitara Chemical 913.96 914.0 914.0 895.0 898.73 -15.23 5,447
Sitara Peroxide 65.66 66.19 71.99 60.6 68.06 2.4 84,086
Wah-Noble 293.87 296.9 299.97 291.0 292.17 -1.7 9,610

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 15.04 15.11 15.12 14.53 15.04 419
HBL Invest Fund 5.05 5.04 5.35 4.84 5.11 0.06 65,108
Tri-Star Mutual 18.87 20.0 20.76 20.0 20.76 1.89 183,753

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 179.87 182.99 182.99 179.88 181.35 1.48 34,318
Askari Bank 92.86 94.0 100.99 94.0 98.94 6.08 4,299,876
B.O.Punjab 33.70 34.95 34.95 34.21 34.53 0.83 27,289,910
Bank Al-Falah 57.18 58.0 59.9 57.8 59.32 2.14 2,985,961
Bank AL-Habib 165.56 168.5 173.5 166.66 172.6 7.04 222,632
Bank Makramah 51.86 52.0 52.69 51.9 52.23 0.37 113,233
Bank Of Khyber 33.17 32.01 34.08 32.01 32.9 -0.27 7,404
Bankislami Pak 25.06 25.24 25.35 25.12 25.17 0.11 637,211
Faysal Bank 87.55 88.65 90.0 88.01 89.1 1.55 850,029
Habib Bank 275.96 280.0 291.5 280.0 288.42 12.46 2,323,093
Habib Metropolitan 115.53 115.8 118.85 115.8 117.19 1.66 140,815
JS Bank Ltd 11.43 11.43 11.75 11.43 11.64 0.21 298,249
MCB Bank Ltd 405.01 408.0 414.49 407.0 412.57 7.56 418,998
Meezan Bank Ltd 479.56 483.09 493.0 482.0 490.2 10.64 1,104,404
National Bank 185.53 192.0 196.0 190.26 194.79 9.26 7,491,700
Samba Bank 9.73 9.75 10.09 9.7 9.95 0.22 123,328
Soneri Bank Ltd 19.37 19.81 19.9 19.01 19.15 -0.22 1,132,447
St.Chart.Bank 64.83 66.0 66.0 63.5 65.1 0.27 33,630
United Bank 404.05 414.9 417.0 409.1 413.49 9.44 1,418,604

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.86 8.01 8.07 7.9 7.93 0.07 3,777,609
Aisha Steel (PR) 54.21 56.0 59.63 48.79 54.21 203
Aisha Steel (PR) 24.54 25.0 26.99 24.5 26.99 2.45 672
Aisha Steel Mill 12.00 12.25 12.3 12.02 12.18 0.18 1,448,442
Amreli Steels 15.93 16.31 16.48 15.99 16.03 0.1 373,711
Beco Steel Ltd 5.33 5.39 5.45 5.36 5.41 0.08 1,433,729
Bolan Casting 70.08 70.31 73.2 70.31 72.42 2.34 13,489
Crescent Steel 90.83 93.9 94.5 92.1 93.7 2.87 319,668
Dadex Eternit 91.21 100.33 100.33 100.33 100.33 9.12 4,639
Dost Steels Ltd. 5.15 5.22 5.36 5.09 5.12 -0.03 9,370,634
Int. Ind.Ltd. 156.76 160.0 160.8 155.0 158.0 1.24 272,388
Inter.Steel Ltd 76.77 78.0 79.6 77.65 77.95 1.18 284,199
Ittefaq Iron Ind 8.01 8.12 8.17 8.05 8.12 0.11 1,188,011
K.S.B.Pumps 198.17 198.6 202.9 197.05 200.1 1.93 19,413
Metro Steel 29.44 30.2 30.2 29.05 29.15 -0.29 104,702
Mughal Iron 73.05 75.62 77.0 74.6 75.68 2.63 1,408,102
Mughal Iron(C) 64.39 63.0 66.0 62.0 64.92 0.53 529
Pak Engineering 600.00 610.0 610.0 600.0 600.0 2,865

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 16.55 16.88 17.03 16.76 16.99 0.44 6,500
HBL Total Treasury 111.71 111.78 111.78 111.68 111.78 0.07 21,600
JS Global BankingXD 38.82 39.66 39.8 39.31 39.76 0.94 59,000
JS Momentum 10.19 10.28 10.49 10.28 10.38 0.19 5,466,500
Mahaana Islamic 16.91 17.3 17.55 16.97 17.16 0.25 885,500
Meezan Pakistan 20.26 20.5 20.99 20.46 20.64 0.38 1,118,000
NBP Pakistan G ETF 31.09 31.59 31.59 31.17 31.5 0.41 30,000
NIT Pakistan 36.84 37.4 37.57 37.04 37.57 0.73 31,500
UBLPakistanETF 39.25 39.25 40.15 39.25 40.01 0.76 92,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 46.33 48.4 48.4 46.63 47.03 0.7 104,186
Arif Habib Corp 14.00 14.28 14.4 14.02 14.3 0.3 1,631,615
Engro Fertert 201.97 204.1 207.0 201.0 202.46 0.49 1,661,902
Fatima Fert 136.39 141.0 141.0 139.01 139.85 3.46 869,920
Fauji Fert 531.21 538.0 543.8 536.0 541.73 10.52 1,664,906

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 10.84 11.05 11.05 10.7 10.79 -0.05 407,931
At-Tahur Ltd. 35.29 36.16 36.19 35.26 35.43 0.14 718,571
Barkat Frisian Agro 32.93 33.5 33.5 33.0 33.23 0.3 229,193
Big Bird Foods Ltd. 43.34 44.91 44.91 43.62 44.14 0.8 213,400
Bunnys Limited 7.14 7.27 7.3 7.06 7.1 -0.04 6,831,357
Clover Pakistan 8.36 8.5 8.69 8.49 8.51 0.15 3,924,788
Colgate Palm 1,137.23 1138.0 1150.0 1115.0 1121.06 -16.17 26,324
Fauji Foods Ltd 17.69 18.03 18.18 17.81 17.99 0.3 4,252,744
Frieslandcampina 109.29 111.0 111.8 107.16 108.6 -0.69 2,953,903
Ghani Dairies Ltd. 19.92 20.19 20.26 19.8 19.9 -0.02 650,258
Ismail Ind. 1,968.08 1968.08 1988.0 1950.0 1969.15 1.07 190
Matco Foods Ltd 50.04 50.87 50.87 49.5 49.68 -0.36 75,467
MithchellsFruit 158.00 160.9 161.11 159.0 160.86 2.86 2,577
Murree Brewery 919.87 924.95 949.99 915.1 928.65 8.78 2,069
National Foods 369.23 372.0 380.0 372.0 375.13 5.9 123,840
Nestle Pakistan 7,599.03 7550.0 7700.0 7550.0 7657.86 58.83 431
Quice Food 28.33 28.99 29.16 28.2 28.42 0.09 632,363
Rafhan Maize 9,647.50 9647.0 9700.0 9606.0 9697.0 49.5 110
Shezan Inter. 229.12 226.0 235.55 226.0 228.17 -0.95 610
Shield Corp. 750.00 750.0 757.5 750.0 750.0 647
The Organic Meat 34.48 35.18 35.38 34.66 34.85 0.37 1,268,837
Treet Corp 23.95 24.35 24.41 24.1 24.25 0.3 1,884,978
Unilever Foods 26,000.00 26000.01 26389.0 25888.0 26079.0 79.0 40
Unity Foods Ltd 11.88 12.4 12.49 12.01 12.13 0.25 7,869,231
Wahdat Poultry Farm 19.29 19.5 19.89 19.0 19.62 0.33 878,756
ZIL Limited 325.00 325.04 330.0 311.01 323.17 -1.83 767

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-MAYB 73.08 77.15 80.25 74.0 75.58 2.5 62,500
AGHA-JUL 8.09 0 0 0 8.15 2,250,000
AGHA-JUN 7.96 8.15 8.2 7.96 8.01 0.05 5,878,500
AGHA-MAY 7.89 8.06 8.06 7.9 7.94 0.05 7,502,000
AGP-JUNB 191.00 197.97 198.5 192.75 192.77 1.77 15,500
AGP-MAYB 188.36 189.99 195.93 189.99 192.0 3.64 22,000
AGL-JUN 47.00 47.8 48.04 46.8 47.35 0.35 40,000
AGL-MAY 47.00 48.0 48.0 46.99 47.04 0.04 48,500
AIRLINK-JUN 151.95 153.4 153.5 151.07 151.81 -0.14 692,000
AIRLINK-MAY 150.47 152.0 152.5 150.0 150.64 0.17 502,000
ASL-JUL 12.36 0 0 0 12.52 20,000
ASL-JUN 12.03 12.35 12.7 12.05 12.23 0.2 121,500
ASL-MAY 12.02 12.25 12.3 12.0 12.15 0.13 342,500
AKBL-JUNB 93.75 96.0 100.45 86.89 99.51 5.76 459,500
AKBL-MAYB 93.96 96.0 100.32 86.0 98.23 4.27 1,039,500
PREMA-JUN 35.50 36.45 36.6 35.56 35.76 0.26 910,000
PREMA-MAY 35.42 36.25 36.25 35.26 35.38 -0.04 912,500
ATRL-JUN 898.32 908.9 915.0 899.0 904.48 6.16 84,500
ATRL-MAY 893.96 850.0 908.9 850.0 900.11 6.15 80,500
AVN-JUNB 34.48 34.7 34.8 33.95 34.2 -0.28 183,500
AVN-MAYB 34.20 34.5 34.5 33.67 33.81 -0.39 147,000
BOP-JUN 34.05 34.69 34.95 34.52 34.87 0.82 16,407,000
BOP-MAYB 33.76 34.51 34.75 34.05 34.57 0.81 13,155,000
BAFL-JUNC 57.75 59.0 60.0 58.11 60.0 2.25 663,500
BAFL-MAYD 57.10 58.5 59.81 57.6 59.81 2.71 686,500
BAHL-MAYB 164.00 180.0 180.0 168.0 168.0 4.0 22,500
BML-MAY 52.04 52.0 52.0 52.0 52.0 -0.04 338,500
BIPL-JUN 25.00 25.53 25.53 25.52 25.52 0.52 125,000
BIPL-MAYB 25.18 26.5 26.5 25.2 25.3 0.12 176,500
BECO-MAY 5.36 5.39 5.43 5.39 5.42 0.06 25,000
BNL-JUN 7.28 7.33 7.33 7.14 7.15 -0.13 407,000
BNL-MAY 7.17 7.24 7.24 7.01 7.1 -0.07 208,000
CHCC-JUN 281.00 289.0 289.0 286.0 286.6 5.6 7,500
CHCC-MAY 269.00 280.0 284.85 280.0 284.0 15.0 10,500
CPHL-JUN 78.21 79.9 80.0 78.07 78.33 0.12 618,500
CPHL-MAY 77.64 79.0 79.19 77.45 77.62 -0.02 1,148,000
CNERGY-JUN 8.49 8.65 8.73 8.57 8.61 0.12 17,801,000
CNERGY-MAY 8.41 8.6 8.68 8.5 8.53 0.12 17,190,500
CSIL-JUN 6.26 6.02 6.02 6.02 6.02 -0.24 3,500
CSIL-MAY 6.17 6.25 6.25 5.93 6.14 -0.03 30,500
DGKC-JUN 185.42 189.0 195.96 189.0 195.41 9.99 3,896,000
DGKC-MAY 184.08 188.72 194.39 188.21 193.68 9.6 2,639,000
DCL-JUN 9.47 9.8 9.96 9.5 9.86 0.39 2,176,500
DCL-MAY 9.42 9.8 9.89 9.61 9.78 0.36 2,309,500
EFERT-JUNB 203.70 204.0 204.0 203.0 203.3 -0.4 5,500
EFERT-MAYC 202.38 203.4 203.4 203.4 203.4 1.02 1,000
ENGROH-JUN 262.49 270.01 272.5 266.0 270.42 7.93 395,500
ENGROH-MAY 260.93 267.0 269.96 263.5 267.15 6.22 309,500
EPCL-JUN 33.88 34.2 34.2 33.8 33.94 0.06 187,000
EPCL-MAY 33.69 34.0 34.25 31.3 33.59 -0.1 177,500
FCL-JUN 24.13 24.5 24.6 24.05 24.1 -0.03 588,000
FCL-MAY 23.88 24.87 24.87 23.66 23.97 0.09 699,000
FATIMA-JUN 137.84 141.45 141.87 141.0 141.2 3.36 18,500
FATIMA-MAYB 136.00 140.15 140.68 135.36 139.2 3.2 41,000
FCCL-JUN 50.82 52.01 53.99 51.9 53.55 2.73 5,946,500
FCCL-MAY 50.42 51.8 53.87 46.25 53.2 2.78 4,642,500
FFC-JUNB 537.01 544.0 549.0 540.5 547.53 10.52 53,500
FFC-MAYB 531.74 538.0 539.9 531.0 539.48 7.74 50,000
FFL-JUN 17.92 18.0 18.25 17.93 18.17 0.25 3,964,000
FFL-MAY 17.74 18.08 18.13 17.8 18.02 0.28 3,238,500
FABL-JUNB 88.00 89.4 90.6 89.25 90.31 2.31 20,000
FABL-MAYC 87.20 88.5 89.53 88.5 89.5 2.3 12,500
FDPL-JUN 4.65 4.52 4.98 3.95 4.7 0.05 230,000
FDPL-MAY 4.63 4.48 5.0 3.74 4.57 -0.06 274,000
FCEPL-JUNB 110.26 112.0 112.5 108.49 109.19 -1.07 1,108,500
FCEPL-MAYB 109.70 109.38 111.51 107.92 108.31 -1.39 301,500
GAL-JUN 438.49 448.5 451.0 444.2 445.81 7.32 79,000
GAL-MAY 434.78 449.89 450.0 440.99 442.75 7.97 91,500
GHNI-JUN 834.39 845.0 858.84 845.0 854.13 19.74 45,000
GHNI-MAY 828.16 850.0 853.99 755.0 848.11 19.95 64,500
GCIL-JUN 27.55 27.85 28.88 27.31 28.43 0.88 559,500
GCIL-MAY 27.32 27.1 29.25 26.51 27.95 0.63 391,000
GGL-JUN 17.40 17.95 18.49 17.51 17.92 0.52 281,500
GGL-MAY 17.23 17.89 17.89 17.6 17.75 0.52 184,500
GLAXO-JUNB 340.12 347.0 347.0 343.85 345.6 5.48 22,000
GLAXO-MAYB 336.00 341.0 353.7 341.0 353.7 17.7 22,000
GATM-JUN 22.82 22.99 24.5 22.76 24.0 1.18 261,500
GATM-MAY 22.50 22.73 22.87 22.1 22.84 0.34 219,000
HBL-JUNB 278.33 285.0 293.0 285.0 289.35 11.02 165,500
HBL-MAYC 276.00 282.25 290.03 280.37 288.88 12.88 132,000
HUBC-JUNB 217.67 220.44 222.8 217.75 221.89 4.22 395,000
HUBC-MAYB 215.82 216.55 221.0 216.0 219.79 3.97 240,000
HUMNL-JUNB 10.80 10.97 11.15 10.97 11.06 0.26 679,500
HUMNL-MAYB 10.67 11.01 11.1 10.79 11.0 0.33 891,000
IMAGE-JUN 24.30 24.6 24.89 24.6 24.89 0.59 50,000
IMAGE-MAY 24.10 24.4 24.7 24.4 24.7 0.6 7,500
INIL-JUN 159.90 161.17 161.17 159.49 160.0 0.1 27,500
INIL-MAY 157.33 159.66 159.66 158.97 159.0 1.67 8,500
ISL-JUN 77.87 79.59 79.59 77.25 79.24 1.37 76,000
ISL-MAY 76.94 78.75 79.0 78.0 78.2 1.26 71,000
ILP-JUN 81.48 81.5 82.9 81.5 82.9 1.42 3,000
JVDC-JUN 134.33 137.0 137.44 135.45 136.0 1.67 196,500
JVDC-MAY 132.26 136.0 136.0 134.01 134.35 2.09 220,000
KEL-JUN 8.43 8.6 8.6 8.4 8.49 0.06 13,578,000
KEL-MAY 8.37 8.5 8.55 8.35 8.4 0.03 11,842,000
KOHC-JUN 83.81 87.0 89.92 86.0 88.4 4.59 70,000
KOHC-MAY 83.08 86.0 88.35 86.0 88.14 5.06 6,500
KOSM-JUN 5.55 5.71 5.8 5.6 5.62 0.07 1,524,000
KOSM-MAY 5.51 5.68 5.68 5.55 5.56 0.05 1,656,000
KAPCO-JUN 27.49 27.49 27.7 27.49 27.7 0.21 8,000
KAPCO-MAY 27.07 27.19 27.5 27.1 27.48 0.41 33,500
LOTCHEM-JUN 27.26 27.8 28.2 27.35 28.14 0.88 135,500
LOTCHEM-MAY 27.06 27.34 28.0 27.2 28.0 0.94 306,000
LUCK-JUN 427.11 435.01 441.92 434.99 440.58 13.47 471,000
LUCK-MAY 423.14 436.96 438.5 431.0 437.08 13.94 402,000
MLCF-JUN 85.09 88.1 90.8 87.8 90.41 5.32 6,594,500
MLCF-MAY 84.66 86.51 90.0 86.51 89.49 4.83 5,722,000
MARI-JUN 650.98 655.0 668.0 655.0 664.74 13.76 190,000
MARI-MAY 645.75 660.0 662.0 630.0 660.0 14.25 125,000
MCB-JUNB 410.84 409.0 415.5 409.0 415.5 4.66 105,000
MCB-MAYC 405.89 404.12 414.0 404.12 412.65 6.76 199,500
MEBL-JUNB 486.10 487.0 492.5 486.0 492.17 6.07 23,500
MEBL-MAYC 480.01 492.0 492.0 485.0 489.85 9.84 59,000
MTL-JUN 551.65 559.0 559.0 553.0 556.26 4.61 55,500
MTL-MAY 547.37 554.0 554.0 548.0 550.51 3.14 52,000
MUGHAL-JUN 73.58 76.5 77.05 75.0 76.41 2.83 266,500
MUGHAL-MAY 72.87 76.79 76.8 74.18 75.81 2.94 480,500
NBP-JUN 187.65 192.0 198.0 192.0 196.79 9.14 4,666,000
NBP-MAYB 186.12 190.0 196.5 190.0 195.14 9.02 2,668,500
NATF-MAYB 370.03 374.01 375.0 374.01 375.0 4.97 34,000
NRL-JUN 379.64 388.89 388.9 382.99 384.21 4.57 251,000
NRL-MAY 376.65 384.99 387.3 378.0 380.56 3.91 266,500
NCPL-JUNB 65.31 66.94 67.46 65.9 66.46 1.15 1,780,500
NCPL-MAYB 64.76 65.81 66.99 58.5 65.91 1.15 1,335,000
NML-JUN 143.12 145.24 148.04 145.0 147.94 4.82 710,000
NML-MAY 141.78 142.96 147.0 142.96 146.53 4.75 743,000
NPL-JUNB 70.65 72.11 72.7 71.5 71.99 1.34 1,000,500
NPL-MAYB 69.91 71.51 72.49 71.0 71.44 1.53 713,500
OGDC-JUNB 327.40 331.63 333.73 324.0 333.25 5.85 2,394,000
OGDC-MAYB 324.71 329.0 330.9 326.25 330.25 5.54 2,645,500
PSO-JUN 350.23 356.0 362.0 353.0 358.06 7.83 2,958,000
PSO-MAY 347.57 351.0 359.5 350.0 355.02 7.45 2,048,500
PTC-JUN 59.32 63.74 64.24 62.34 63.59 4.27 5,526,000
PTC-MAY 58.96 59.25 64.0 59.25 63.27 4.31 1,991,000
PACE-JUN 10.65 10.99 11.0 10.64 10.73 0.08 6,472,000
PACE-MAY 10.55 10.69 10.83 10.55 10.6 0.05 7,317,000
PAEL-JUN 39.57 40.31 40.8 39.9 40.48 0.91 5,425,500
PAEL-MAY 39.19 37.1 40.49 37.1 40.12 0.93 3,976,000
PIBTL-JUN 16.37 16.59 17.11 16.59 17.0 0.63 4,540,500
PIBTL-MAY 16.22 16.61 17.0 16.3 16.91 0.69 4,995,500
POL-JUN 664.50 666.0 666.0 606.67 606.67 -57.83 2,500
POL-MAY 657.51 660.0 660.76 660.0 660.76 3.25 3,000
PPL-JUNB 237.37 240.1 244.0 240.1 243.12 5.75 1,526,000
PPL-MAYB 236.10 240.0 242.0 231.0 240.76 4.66 914,000
PRL-JUN 35.21 35.89 35.94 35.07 35.43 0.22 1,545,500
PRL-MAY 34.90 35.49 35.49 34.72 35.17 0.27 2,079,500
PIAHCLA-MAY 26.16 26.8 26.8 26.04 26.18 0.02 1,495,500
PIAHCLA-JUN 26.37 26.99 26.99 26.32 26.43 0.06 2,067,000
PIOC-JUN 273.57 278.0 280.05 278.0 278.37 4.8 70,000
PIOC-MAY 273.52 278.0 280.0 276.0 276.01 2.49 72,500
POWER-JUN 20.40 20.81 20.9 20.53 20.75 0.35 503,000
POWER-MAY 20.22 19.28 20.75 19.28 20.61 0.39 76,000
SAZEW-JUNB 2,180.53 2200.01 2228.9 2195.0 2221.28 40.75 80,500
SAZEW-MAYB 2,160.88 2187.0 2219.5 2180.0 2205.54 44.66 82,000
SLGL-MAY 15.01 15.14 15.14 15.14 15.14 0.13 2,500
SNBL-MAY 19.88 19.52 19.67 19.22 19.22 -0.66 10,500
SNBL-JUN 19.66 19.85 19.85 19.85 19.85 0.19 500
SNGP-MAY 100.14 101.75 102.88 101.0 102.15 2.01 711,000
SNGP-JUN 101.53 103.5 103.5 101.76 102.99 1.46 710,000
SSGC-MAY 26.30 27.0 27.24 26.71 26.87 0.57 3,686,500
SSGC-JUN 26.53 27.5 27.5 26.91 27.09 0.56 4,730,500
SYM-MAY 10.31 10.49 10.57 9.53 10.28 -0.03 1,034,000
SYM-JUN 10.44 10.5 10.61 10.13 10.3 -0.14 796,500
SYS-MAYB 149.99 152.98 152.98 149.11 151.44 1.45 176,500
SYS-JUNB 151.10 155.0 155.0 151.0 152.76 1.66 164,000
TELE-MAY 8.17 8.3 8.35 8.2 8.25 0.08 2,599,500
TELE-JUN 8.28 8.28 8.4 8.28 8.36 0.08 1,879,500
THCCL-MAY 52.14 53.5 53.78 48.5 53.14 1.0 3,112,500
THCCL-JUN 52.72 54.0 54.29 53.0 53.61 0.89 3,387,500
TOMCL-MAY 34.42 34.07 35.89 34.07 34.82 0.4 408,500
TOMCL-JUN 34.94 35.4 35.8 34.94 35.2 0.26 605,000
SEARL-JUN 88.83 91.01 92.25 90.25 91.14 2.31 1,121,500
SEARL-MAY 88.30 91.49 91.92 89.7 90.37 2.07 902,500
TPL-MAY 10.96 11.1 11.2 10.91 11.13 0.17 135,000
TPL-JUN 11.15 11.11 11.11 11.11 11.11 -0.04 2,000
TPLP-MAY 8.11 8.3 8.36 8.14 8.2 0.09 5,349,000
TPLP-JUN 8.18 8.35 8.4 8.16 8.27 0.09 5,139,000
TREET-MAY 24.02 24.27 24.45 24.14 24.21 0.19 962,000
TREET-JUN 24.23 24.52 24.7 24.34 24.45 0.22 1,758,000
TRG-MAY 62.85 64.25 64.8 62.95 63.24 0.39 12,026,000
TRG-JUN 63.24 65.05 65.54 63.43 63.82 0.58 11,129,500
UBL-MAYC 405.29 415.0 415.0 410.0 414.17 8.88 94,000
UBL-JUNB 407.84 422.0 424.31 412.71 417.82 9.98 185,500
UNITY-MAY 11.90 12.18 12.43 12.0 12.1 0.2 5,352,500
UNITY-JUN 12.00 12.2 12.8 12.1 12.23 0.23 5,193,000
WAVES-MAY 9.91 10.09 10.4 10.06 10.26 0.35 948,000
WAVES-JUN 10.00 10.2 10.48 10.15 10.36 0.36 963,000
WTL-MAY 1.30 1.31 1.32 1.29 1.3 3,971,000
WTL-JUN 1.32 1.34 1.34 1.2 1.32 4,257,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 10.38 10.5 10.6 10.41 10.53 0.15 117,425
Frontier Ceram 69.00 69.0 72.0 69.0 69.0 4
Ghani Glass Ltd 35.06 36.22 36.48 35.5 35.66 0.6 95,721
Ghani Value Glass 53.52 54.9 54.9 53.39 53.42 -0.1 6,168
GhaniGlobalGlass 8.10 8.19 8.3 8.01 8.1 133,014
Karam Ceramics 133.78 135.05 135.05 135.05 133.78 10
Shabbir Tiles 11.54 11.65 12.15 11.55 11.9 0.36 273,221
Tariq Glass Ind 165.46 170.1 171.0 165.0 166.13 0.67 239,376

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 72.92 77.0 77.0 73.55 75.13 2.21 226,397
Adamjee Life Ass. 32.00 33.13 33.13 33.13 33.13 1.13 592
Asia Insurance 30.02 31.0 33.02 28.5 32.4 2.38 597
Ask.Gen.Insurance 36.85 37.0 37.0 36.1 36.9 0.05 34,525
Askari Life Ass 16.11 16.35 16.6 15.61 16.14 0.03 121,369
Atlas Ins. Ltd 72.49 74.89 74.89 70.01 73.0 0.51 4,029
Century Ins. 52.10 53.98 53.98 52.5 52.91 0.81 2,397
Cres.Star Ins. 6.17 6.29 6.35 6.0 6.09 -0.08 4,542,436
EFU General 124.10 126.88 126.88 123.06 126.0 1.9 10,022
EFU Life Assurance 148.71 148.72 152.98 148.72 152.0 3.29 187
Habib Ins. 10.00 10.04 10.1 10.0 10.02 0.02 2,748
IGI Holdings 235.19 244.0 244.0 236.0 240.59 5.4 57,390
Jubile Life Ins 170.00 174.97 174.97 170.01 170.0 80
Jubilee Gen.Ins 72.00 74.0 74.0 72.3 72.6 0.6 10,381
Pak Gen.Ins. 21.62 22.2 23.3 19.46 19.56 -2.06 574,476
Pak Qatar Family 17.41 17.5 17.9 17.5 17.58 0.17 95,280
Pak Qatar General 12.93 13.01 13.17 12.9 12.97 0.04 86,630
Pak Reinsurance 15.88 16.09 16.49 15.9 16.12 0.24 973,811
PICIC Ins.Ltd. 5.59 5.6 5.84 5.4 5.8 0.21 112,143
Premier Ins. 8.68 9.0 9.49 8.43 9.03 0.35 27,733
Reliance Ins. 11.74 12.44 12.44 11.5 11.91 0.17 7,355
Shaheen Ins. 6.90 7.0 7.05 6.99 7.0 0.1 50,802
TPL Insurance 25.71 25.71 26.0 25.11 25.67 -0.04 3,454
TPL Life Insurance 19.08 19.01 20.0 19.01 19.08 97
United Insurance 12.21 12.68 12.68 12.01 12.51 0.3 1,587
Universal Ins. 23.84 26.09 26.09 23.01 23.67 -0.17 32,038

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 26.88 27.15 28.75 26.9 27.94 1.06 311,994
AKD Securites 31.86 31.86 32.99 31.8 32.06 0.2 614,589
Apna Microfin. 22.47 24.0 24.0 21.96 22.53 0.06 12,606
Arif Habib Ltd. 104.81 105.89 107.75 105.05 106.43 1.62 23,114
ARM Green Indus. 50.00 52.95 52.95 46.15 50.0 123
Dawood Equities 16.78 17.4 17.4 16.75 16.78 14,203
Dawood Law 533.58 560.0 586.94 541.01 584.23 50.65 61,356
Engro Holdings 260.13 268.0 269.99 263.0 267.67 7.54 1,967,029
Escorts Bank 12.14 12.01 12.83 12.01 12.29 0.15 8,797
F. Nat.Equities 1.31 1.35 1.35 1.3 1.31 25,566,304
F.Credit & Inv 53.78 53.99 53.99 48.4 48.42 -5.36 128,284
First Cap.Equit 5.03 5.88 5.88 5.12 5.19 0.16 44,974
First Dawood Prop 4.49 4.31 4.74 4.31 4.58 0.09 129,517
Imperial Limite 25.99 27.0 27.0 24.01 25.16 -0.83 41,027
Intermarket Sec. 16.57 16.5 17.48 16.3 16.62 0.05 383,969
Invest Bank 4.33 4.45 4.55 4.33 4.34 0.01 200,741
Ist.Capital Sec 4.61 4.61 5.3 4.45 5.03 0.42 3,794,402
Jah.Sidd. Co. 18.08 18.11 18.34 18.1 18.27 0.19 39,400
JS Global Cap. 149.91 159.9 159.9 138.01 145.51 -4.4 409
JS Investments 41.98 44.88 44.88 39.35 40.87 -1.11 6,320
LSE Capital Ltd. 5.56 5.71 5.73 5.52 5.55 -0.01 739,276
LSE Fin. Services 23.98 23.98 25.7 22.5 24.13 0.15 20,443
LSE SPAC-I Ltd. 13.86 14.05 14.39 13.57 13.89 0.03 350,097
LSE Ventures Ltd 9.27 9.01 9.34 9.01 9.25 -0.02 528,328
MCB Inv MGT 169.78 180.0 180.0 164.0 164.22 -5.56 6,143
Next Capital 11.62 11.96 11.96 11.88 11.62 557
OLP Financial 48.06 48.87 49.5 48.05 48.88 0.82 5,150
Pak Stock Exchange 36.77 37.9 37.9 37.01 37.61 0.84 466,696
Pervez Ahmed Co 2.81 2.75 2.94 2.75 2.79 -0.02 2,645,842
PIA Holding Co.(B) 18,147.00 17404.04 18989.0 17404.04 17928.88 -218.12 27
PIA Holding Company 26.10 26.9 26.9 26.0 26.16 0.06 2,386,038
Sec. Inv. Bank 7.50 7.5 7.51 7.25 7.48 -0.02 951
Trust Brokerage 1.81 1.95 1.95 1.81 1.82 0.01 1,837,292

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 12.91 12.8 13.79 12.71 12.91 23,238
Suhail Jute 92.36 100.0 100.0 98.24 98.24 5.88 364

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 18.93 19.7 20.48 19.4 19.73 0.8 1,988
Pak Gulf Leasing 14.06 14.07 14.5 14.07 14.38 0.32 6,708

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 978.26 980.0 990.0 978.05 986.06 7.8 559
Fateh Industries 180.81 190.0 197.0 164.0 189.97 9.16 162
Leather Up Ltd. 28.18 28.5 30.47 28.5 29.43 1.25 21,947
Pak Leather 42.34 40.77 42.05 40.77 41.77 -0.57 1,452
Service Global 124.53 127.53 127.53 124.45 125.26 0.73 241,771
Service Ind.Ltd 2,008.27 2025.0 2030.0 2000.0 2013.36 5.09 16,347

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 154.00 141.15 159.98 141.15 144.15 -9.85 1,365
AL-Khair Gadoon 54.08 0 0 0 54.08 3
Arpak Int. 113.85 122.0 122.0 104.5 114.8 0.95 1,066
Diamond Ind. 68.01 70.8 74.81 64.0 71.92 3.91 97,581
ECOPACK Ltd 47.77 48.29 48.88 46.75 47.09 -0.68 92,556
Gammon Pak 18.75 19.49 19.91 19.3 19.91 1.16 9,852
GOC (Pak) Ltd. 94.88 95.0 98.0 94.0 94.88 214
Mandviwala 57.84 58.1 60.2 57.89 58.16 0.32 10,217
Olympia Mills 31.37 29.2 34.0 28.9 31.04 -0.33 1,989
Pak Services 851.86 866.95 867.0 825.0 850.39 -1.47 73
Pakistan Alumin 105.00 107.54 111.0 105.0 107.58 2.58 86,777
Shifa Int.Hospital 484.99 491.98 491.98 472.01 476.27 -8.72 16,669
Siddiqsons Tin 7.44 7.51 7.64 7.33 7.5 0.06 407,016
Tri-Pack Films 131.37 134.0 142.0 133.0 137.06 5.69 110,436
UDL Int.Ltd. 18.03 18.2 18.49 18.0 18.01 -0.02 31,295
United Brands 23.55 24.5 25.0 23.0 24.68 1.13 4,566
United Distributor 111.24 110.07 115.9 110.07 111.92 0.68 12,490

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 6.50 6.74 6.9 6.7 6.71 0.21 38,099
AL-Noor Mod 5.46 5.36 5.88 5.3 5.45 -0.01 8,551
B.F.Modaraba 21.40 21.56 21.97 20.03 21.46 0.06 49,337
Elite Cap.Mod 17.43 17.05 17.9 16.5 16.88 -0.55 6,896
Equity Modaraba 10.66 10.67 11.25 10.5 10.65 -0.01 34,086
F.Treet Manuf 14.80 15.5 16.0 15.08 15.49 0.69 3,578
Habib Modaraba 31.00 32.0 32.0 31.11 31.47 0.47 7,814
I.B.L.Modarab 10.27 10.7 10.85 10.05 10.1 -0.17 57,458
OLP Modaraba 23.65 23.23 24.0 23.03 23.51 -0.14 12,224
Orient Rental 9.24 9.4 9.5 9.27 9.37 0.13 13,572
Paramount Mod 12.00 11.86 12.92 11.86 12.4 0.4 10,580
Popular Islamic 23.63 23.0 23.0 21.42 22.99 -0.64 908
Punjab Mod 7.26 7.27 7.6 7.11 7.24 -0.02 53,661
Sindh Modaraba 22.25 22.75 23.49 22.2 23.0 0.75 27,517
Tri-Star 1st Mod. 22.11 22.5 23.47 19.9 21.12 -0.99 16,716
Trust Modaraba 16.13 16.0 16.44 15.88 15.99 -0.14 272,208
Unicap Modaraba 4.80 4.96 4.96 4.71 4.8 160,886
Wasl Mobility Mod 4.67 4.83 4.83 4.68 4.74 0.07 187,062

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 643.56 654.88 662.0 649.9 658.52 14.96 1,451,188
Oil & Gas Dev 323.51 328.0 330.9 326.7 330.05 6.54 4,384,086
Pak Oilfields 657.95 661.99 662.74 657.3 659.82 1.87 257,990
Pak PetroleumXD 235.26 239.99 242.0 238.5 240.73 5.47 4,808,099

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 556.70 557.0 566.0 557.0 562.86 6.16 89,068
Burshane LPG 63.50 65.9 68.0 59.15 62.59 -0.91 261,149
Hascol Petrol 23.15 23.75 23.8 22.97 23.06 -0.09 14,001,587
HI-Tech Lub. 41.35 42.16 42.49 41.52 42.01 0.66 138,987
Oilboy Energy 13.30 13.65 13.9 12.7 12.99 -0.31 4,165,493
P.S.O. 346.34 352.0 359.2 349.81 354.16 7.82 4,870,652
Sitara Petroleum 21.16 21.5 21.87 20.72 20.78 -0.38 21,374,401
Sui North Gas 100.65 102.49 102.75 100.7 102.04 1.39 1,832,112
Sui South Gas 26.22 27.1 27.25 26.7 26.83 0.61 8,185,442
Wafi Energy Pak 197.73 199.99 201.49 197.0 199.11 1.38 23,511

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 28.03 28.95 29.25 28.15 29.12 1.09 207,158
Cherat Packaging 75.51 76.5 76.5 75.71 75.95 0.44 7,746
Int. Packaging 30.50 30.5 31.2 30.5 31.03 0.53 595,333
MACPAC Films 59.00 61.0 61.0 57.84 59.01 0.01 449,477
Merit Packaging 9.47 9.74 9.74 9.3 9.4 -0.07 31,063
Packages Ltd. 740.64 746.7 750.0 740.65 744.62 3.98 448
Pak Paper Prod 128.58 129.9 132.94 128.05 129.98 1.4 15,669
Roshan Packages 15.73 15.99 16.35 15.98 16.06 0.33 136,526
Security Paper 141.99 143.0 144.0 141.2 143.06 1.07 7,680
SPEL Limited 43.45 44.3 44.84 43.56 43.95 0.5 285,030

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 871.15 885.0 896.99 880.0 883.75 12.6 27,581
AGP Limited 188.24 191.44 194.9 188.0 191.52 3.28 2,084,641
BF Biosciences 134.97 135.55 136.9 135.02 135.89 0.92 91,236
Citi Pharma Ltd 77.40 79.49 79.49 77.4 77.52 0.12 2,336,089
Ferozsons (Lab) 374.18 375.49 380.99 375.49 380.0 5.82 10,222
GlaxoSmithKline 335.30 342.0 346.0 339.0 344.25 8.95 282,682
Haleon Pakistan 761.92 764.03 790.0 761.05 774.47 12.55 91,099
Highnoon (Lab) 949.99 954.9 971.0 949.0 968.17 18.18 18,605
Hoechst Pak Ltd 3,999.97 4094.99 4094.99 3801.3 4013.07 13.1 158
IBL HealthCare 45.51 45.9 46.4 45.3 45.52 0.01 100,632
Liven Pharma 35.91 35.81 37.45 35.56 36.47 0.56 60,680
Macter Int. Ltd 267.96 278.0 278.0 270.0 271.73 3.77 5,656
Otsuka Pak 280.84 285.11 285.11 277.0 282.0 1.16 3,691
The Searle Company 88.16 90.25 91.95 89.66 90.31 2.15 1,873,760

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 8.32 8.66 8.66 8.25 8.38 0.06 78,141
Engro Powergen 24.22 24.44 24.52 24.24 24.48 0.26 303,219
Hub Power Co. 215.42 218.85 221.0 215.91 219.5 4.08 3,362,653
K-Electric Ltd. 8.34 8.5 8.55 8.36 8.4 0.06 18,562,096
Kohinoor Energy 15.85 16.05 16.05 15.53 15.74 -0.11 28,608
Kohinoor Power 24.97 26.8 26.8 25.01 25.56 0.59 30,116
Kot Addu Power 27.10 27.44 27.99 27.2 27.39 0.29 661,741
Lalpir Power 19.98 20.2 20.3 20.01 20.21 0.23 23,418
Nishat ChunPower 64.65 66.01 66.97 65.18 65.82 1.17 4,983,304
Nishat Power 69.91 71.1 72.2 70.87 71.3 1.39 2,465,660
Pakgen Power 40.95 41.94 41.94 40.57 41.26 0.31 25,894
S.G.Power 36.13 39.7 39.74 37.0 39.74 3.61 2,194,217
Saif Power Ltd 9.36 9.5 9.56 9.4 9.44 0.08 107,755
Sitara Energy 36.03 37.0 38.0 34.12 34.7 -1.33 116,783
Tri-Star Power 9.60 10.44 10.55 9.93 10.18 0.58 178,136

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 45.17 46.0 48.17 43.5 43.51 -1.66 19,163
Hussain Industries 36.00 35.0 39.6 33.99 34.73 -1.27 3,652
Javedan Corp(PR) 70.00 65.03 75.01 65.03 70.0 32
Javedan Corp. 132.14 137.23 137.23 132.99 134.99 2.85 491,434
Pace (Pak) Ltd. 10.55 10.85 10.88 10.52 10.59 0.04 2,157,702
TPL Properties 8.10 8.39 8.39 8.12 8.18 0.08 1,804,100

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 35.88 35.92 36.25 35.75 36.0 0.12 478,590
Globe Residency 19.21 19.45 19.45 19.16 19.25 0.04 442,015
Image Reit 8.05 8.08 8.12 8.0 8.02 -0.03 175,284
JS Rental REIT 9.92 9.99 10.05 9.65 10.01 0.09 42,462
Signature Residency 16.25 16.34 16.34 16.05 16.22 -0.03 52,235
TPL REIT Fund I 7.90 8.14 8.14 7.91 7.98 0.08 43,781

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 889.53 890.5 910.0 890.5 898.63 9.1 357,750
Cnergyico PK 8.40 8.6 8.65 8.49 8.52 0.12 10,867,649
National Refinery 376.53 380.0 387.0 379.0 380.32 3.79 770,622
Pak Refinery 34.75 35.25 35.5 34.8 35.01 0.26 3,200,863

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 10.24 10.23 10.6 10.05 10.11 -0.13 342,163
Adam Sugar 74.48 74.3 74.9 69.9 73.12 -1.36 4,594
Al-Abbas Sugar 903.28 871.16 991.0 871.16 920.64 17.36 951
AL-Noor Sugar 122.01 123.5 127.98 122.0 122.88 0.87 805
Ansari Sugar 13.64 14.15 15.0 14.1 14.53 0.89 1,597,340
Baba Farid 294.82 324.3 324.3 290.0 308.09 13.27 5,229
Chashma Sugar 79.20 78.01 79.6 78.01 78.95 -0.25 5,950
Dewan Sugar 6.85 6.9 7.46 6.75 6.92 0.07 87,997
Faran Sugar Mills 46.93 46.97 46.97 42.8 44.28 -2.65 49,821
Habib Rice Prod 18.40 18.89 18.89 18.7 18.8 0.4 663
Habib Sugar 73.14 74.9 74.9 71.0 73.0 -0.14 68,197
Haseeb Waqas Sugar 20.65 22.0 22.0 20.0 20.96 0.31 8,724
J.D.W.SugarXD 905.41 931.3 931.3 900.06 915.36 9.95 1,051
Jauharabad Sug 68.61 68.61 72.45 67.0 68.04 -0.57 339,753
Khairpur Sugar 2,007.78 2007.78 2208.56 2007.78 2208.56 200.78 5,036
Mehran SugarXD 60.53 57.25 63.9 57.25 60.88 0.35 7,120
Mirpurkhas Sugar 31.60 32.4 34.45 31.6 32.74 1.14 312,468
Noon Sugar 90.90 85.11 96.0 84.95 85.38 -5.52 26,020
Premier Suger 438.60 405.71 437.86 405.71 422.22 -16.38 6,364
Sakrand Sugar 23.20 23.75 25.52 22.45 25.52 2.32 538,417
Sanghar Sugar 137.87 130.0 137.5 130.0 135.98 -1.89 5,680
Shahmurad Sugar 370.00 370.0 375.0 366.1 370.0 34
Shahtaj Sugar 175.99 173.9 185.0 170.0 180.59 4.6 1,371
Shakarganj Limited 105.50 109.99 113.0 109.75 113.0 7.5 1,426
Sindh Abadgar 352.20 347.86 387.42 347.86 379.76 27.56 1,505
Tandlianwala Sugar 345.76 347.0 374.0 342.01 372.7 26.94 276
Tariq Corp (PR) 12.14 12.14 12.3 12.01 12.14 17,772
Tariq Corp Ltd. 23.52 23.57 23.57 22.21 23.28 -0.24 54,652
Thal Ind.Corp. 750.08 749.98 760.0 740.2 759.64 9.56 309

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 88.33 89.99 90.86 89.0 90.67 2.34 17,479
Ibrahim Fibres 216.00 210.21 218.88 210.01 216.0 37
National Silk 135.00 135.01 145.0 124.5 133.19 -1.81 391
Pak Synthetics 96.37 89.01 94.35 89.01 89.11 -7.26 2,158
Rupali Polyester 25.53 24.42 26.46 24.3 25.49 -0.04 14,407

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 149.85 152.0 152.4 149.5 150.43 0.58 1,850,282
Avanceon LtdXD 34.01 34.32 34.69 33.51 33.85 -0.16 913,572
Hum Network 10.63 11.0 11.14 10.75 10.97 0.34 4,804,946
Itanz Technologies 35.34 36.81 38.87 35.0 38.49 3.15 6,726,074
Media Times Ltd 5.65 5.76 5.91 5.7 5.71 0.06 774,748
Netsol Tech. 127.96 130.0 131.99 129.5 129.87 1.91 461,144
Octopus Digital 31.68 32.02 32.35 31.31 32.0 0.32 68,669
P.T.C.L. 58.85 61.0 64.0 61.0 63.13 4.28 20,724,805
Pak Datacom 117.17 123.0 123.0 115.05 116.18 -0.99 2,633
Quantum Data 30.04 30.03 30.8 29.8 30.0 -0.04 113,394
Supernet Technologie 53.12 53.79 53.9 53.02 53.19 0.07 293,136
Symmetry Group Ltd 10.33 10.38 10.54 10.33 10.42 0.09 990,969
Systems LimitedXD 150.00 152.01 153.49 149.0 151.78 1.78 1,167,199
Telecard Limited 8.17 8.32 8.35 8.2 8.25 0.08 2,565,587
TPL Corp Ltd 10.90 11.14 11.2 10.81 11.13 0.23 1,830,646
TPL Trakker Ltd 17.05 17.74 17.74 16.7 17.4 0.35 172,345
TRG Pak Ltd 62.67 63.62 64.79 62.85 63.2 0.53 6,029,378
WorldCall Telecom 1.30 1.33 1.33 1.28 1.3 22,559,097
Zarea Limited 43.97 48.14 48.14 46.01 47.17 3.2 1,143,093
Zuma Resources Ltd. 62.43 63.75 64.6 61.57 64.16 1.73 303,344

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 78.01 81.9 82.5 78.0 81.31 3.3 1,036
AN Textile Mill 28.86 29.01 29.01 28.26 28.8 -0.06 1,580
Artistic Denim 66.12 67.09 67.96 65.75 66.02 -0.1 246,044
Aruj Industries 10.94 11.35 11.39 10.7 10.72 -0.22 11,096
Azgard Nine 10.15 10.15 10.38 10.12 10.28 0.13 240,929
Azgard(Non-Voti)(PR) 7.90 8.9 8.9 6.96 8.9 1.0 7,640
Bhanero Tex. 879.99 899.99 900.0 879.99 890.0 10.01 211
Blessed Tex. 1,210.00 1215.0 1230.0 1215.0 1210.0 5
Chenab Limited 9.05 9.39 9.39 8.9 9.11 0.06 127,110
Chenab Ltd.(PR) 3.56 3.35 3.79 3.12 3.43 -0.13 162,457
Crescent Tex. 70.88 71.03 77.43 71.02 73.8 2.92 133,535
Faisal Spinning 370.08 398.0 398.0 335.5 349.89 -20.19 965
Fateh Sports 83.80 92.15 92.18 77.0 80.29 -3.51 2,679
Fazal Cloth 250.69 259.99 268.3 251.0 258.52 7.83 1,343
Feroze 1888 53.10 53.99 56.5 53.0 53.17 0.07 121,192
Ghazi Fabrics 30.01 30.01 31.85 28.51 30.84 0.83 51,072
Gul Ahmed 22.50 22.8 23.0 22.5 22.8 0.3 152,235
Hafiz Limited 381.00 364.0 419.1 360.0 377.68 -3.32 784
Hala Enterprise 22.00 22.05 22.8 21.0 21.51 -0.49 7,536
Interloop Ltd. 80.32 82.0 83.5 81.0 82.89 2.57 463,141
Jubilee Spinning 52.61 55.49 55.49 52.15 53.34 0.73 252,818
Khyber Textile 1,559.85 1559.86 1575.0 1510.0 1518.17 -41.68 22
Kohinoor Ind. 46.97 47.2 48.5 47.2 47.65 0.68 354,225
Kohinoor Mills 8.14 8.34 8.35 8.2 8.26 0.12 46,025
Kohinoor Textile 45.66 48.0 48.49 46.21 47.86 2.2 666,310
Masood Textile 74.01 80.99 80.99 71.5 74.41 0.4 37,104
Mehmood Tex. 217.00 226.4 226.4 219.51 219.6 2.6 1,526
Nishat (Chun.) 38.32 39.25 39.28 38.35 39.04 0.72 170,784
Nishat Mills Ltd 141.50 146.01 147.0 143.15 146.29 4.79 3,289,566
Paramount Sp 6.20 6.49 6.49 5.9 6.34 0.14 3,035
Quetta Textile 15.76 15.99 16.49 15.15 15.99 0.23 3,552
Redco Textile 26.04 26.5 28.0 26.2 26.33 0.29 1,598
Reliance Weaving 170.12 155.27 178.49 153.3 175.93 5.81 1,355
Sapphire Fiber 988.95 967.0 989.98 967.0 988.69 -0.26 222
Sapphire Tex. 1,357.65 1360.0 1370.98 1350.0 1357.42 -0.23 34
Shams Textile 42.48 44.9 44.9 38.51 40.89 -1.59 3,406
Suraj Cotton Mills 130.45 130.9 134.49 130.0 130.76 0.31 67,455
Towellers Limited 116.55 119.89 119.89 115.01 116.13 -0.42 13,773
ZahidJee Tex. 54.10 56.0 56.0 52.0 52.84 -1.26 11,310

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 51.99 51.99 51.99 49.05 50.06 -1.93 1,206
Allawasaya Tex 1,552.05 1552.05 1552.05 1552.05 1552.05 1
Amtex Limited 4.54 4.73 4.75 4.55 4.61 0.07 520,906
Arctic Textile 27.63 27.01 27.58 26.72 26.85 -0.78 22,469
Asim Textile 19.47 19.7 20.49 19.03 19.79 0.32 37,832
Colony Tex.Mills Ltd 7.57 7.65 8.0 7.55 7.78 0.21 789,613
Crescent Cotton 38.09 41.87 41.87 36.62 39.29 1.2 1,118
Crescent Fibres 59.99 57.01 57.01 54.36 59.99 7
D.M. Corporation Ltd 215.70 236.98 236.98 216.15 215.7 8
D.S. Ind. Ltd. 9.48 9.4 9.65 9.21 9.48 170,462
Dewan Farooque Sp. 17.15 17.39 17.4 16.71 16.98 -0.17 729,932
Dewan Textile 9.64 10.64 10.64 9.2 9.83 0.19 8,538
Din Textile 58.07 61.25 61.25 53.05 54.39 -3.68 2,244
Elahi Cotton 184.98 184.98 202.9 173.0 201.0 16.02 1,610
Gadoon Textile 293.21 295.21 298.99 294.0 295.92 2.71 31,275
Gulistan Sp. 6.50 6.7 6.7 6.07 6.38 -0.12 4,171
Gulshan Sp. 4.40 4.3 4.53 4.1 4.28 -0.12 8,789
Hira Textile 7.05 7.25 7.61 7.07 7.16 0.11 1,496,130
Ideal Spinning 45.12 48.63 49.63 46.0 49.63 4.51 18,915
Idrees Textile 35.51 36.5 39.06 33.11 39.06 3.55 253,103
Indus Dyeing 142.77 142.78 143.99 139.0 139.68 -3.09 16,777
J.A.Textile 23.12 23.12 23.99 23.12 23.32 0.2 727
J.K.Spinning 155.45 168.48 168.48 166.0 158.91 3.46 113
Janana D Mal 100.84 102.5 102.5 97.02 98.44 -2.4 897
Khalid Siraj 9.85 10.4 10.4 9.52 10.28 0.43 3,145
Kohat Textile 53.60 55.0 57.49 53.1 56.33 2.73 39,348
Kohinoor Spining 5.50 5.52 5.69 5.52 5.56 0.06 1,186,527
Maqbool Textile 19.77 20.99 20.99 19.0 19.11 -0.66 27,729
Nazir Cotton Mills 12.12 13.0 13.0 13.0 12.12 1,100
Premium Tex. 500.00 500.0 500.0 500.0 500.0 5,251
Ruby Textile 14.64 15.9 15.9 14.65 15.44 0.8 4,910
Saif Textile 33.36 33.67 34.0 32.63 32.92 -0.44 91,556
Sally Textile 12.39 12.74 12.74 12.67 12.39 6
Sana Ind. 35.00 31.9 36.0 31.9 36.0 1.0 59,062
Saritow Spinning 24.92 26.49 26.49 23.65 24.92 457
Service Ind Tex 33.86 34.0 34.5 33.02 33.66 -0.2 23,533
Shadab Textile 43.00 44.9 47.3 43.8 44.46 1.46 525,993
Shadman Cotton 40.06 41.9 41.9 40.0 40.06 474
Shahzad Tex. 48.71 52.0 53.58 51.0 52.01 3.3 1,294
Sunrays Textile 114.40 106.25 117.2 106.25 116.9 2.5 5,217
Tata Textile 130.52 134.99 134.99 131.49 132.14 1.62 22,440

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 36.63 38.3 38.3 36.0 36.42 -0.21 24,207
ICC Industries 11.84 12.3 12.3 11.7 11.74 -0.1 24,611
Prosperity Weaving 55.00 56.0 59.78 54.75 57.96 2.96 147,672
Shahtaj Textile 131.04 134.0 134.0 125.16 131.04 121
Yousuf Weaving 5.76 5.96 5.96 5.4 5.7 -0.06 2,184,560
Zephyr Textile 15.55 15.99 16.3 15.53 15.86 0.31 25,171

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 306.47 316.99 325.0 307.0 310.12 3.65 637
Pak Tobacco 1,337.34 1347.55 1357.0 1334.0 1347.32 9.98 27,240

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.33 6.44 6.7 6.35 6.45 0.12 93,417
Cordoba Logist 12.70 13.0 13.47 12.45 12.85 0.15 1,524
P.N.S.C 511.05 512.0 520.0 512.0 518.41 7.36 28,362
Pak Int.Bulk 16.22 16.5 17.03 16.45 16.89 0.67 24,880,827
Pak.Int.Container 37.65 38.0 39.3 37.8 38.07 0.42 165,498
Secure Logistics -Tr 14.91 15.4 15.4 15.04 15.21 0.3 352,210

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 139.26 141.0 153.0 141.0 151.52 12.26 20,387
S.S.Oil 408.77 420.85 420.99 412.01 416.61 7.84 3,130

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 63.64 64.99 64.99 62.83 63.64 542

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 11.00 11.0 11.01 11.0 11.0 3,000

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 10.18 0 0 0 10.18 500