1. Home
  2. Market Summary

Market Summary

Market

2020-08-07 02:39:01

Status: Suspended

Volume: 826,808,981

Value : 24,343,905,554

Trades: 195,491

Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index PSX-KMI All Shares Index UBL PSX Pakistan Enterprise Index NIT Pakistan Gateway Index
Advance 200 Current 40166.12Current 28073.68Current 17424.56Current 64310.12Current 19551.88Current 11712.53Current 8920.69
Decline 162 High 40422.83High 28132.70High 17542.14High 64845.61High 19603.20High 11803.24High 8998.47
Unchange 15 Low 39882.78Low 27813.52Low 17289.32Low 63833.02Low 19387.91Low 11650.42Low 8875.30
Total 377 283.34 260.16 126.85 477.10 163.97 62.11 45.39

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. 387.08 397.99 397.99 386.3 387.23 .15 5,400
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 6.07 6.10 6.25 5.86 6.13 .06 792,000
Ghandhara Industries Ltd. 268.38 275.00 288.5 273 288.19 19.81 2,121,600
Ghandhara Nissan Ltd. 109.97 111.39 117.5 110 116.84 6.87 2,870,000
Ghani Automobile Industries Ltd. 6.31 6.43 6.49 6.27 6.36 .05 434,000
Hino Pak Motor Limited. 571.25 556.00 571.25 552 560.15 -11.1 6,200
Honda Atlas Cars (Pak) Ltd. 343.32 345.00 364.98 345 361.55 18.23 970,800
Indus Motor Company Ltd. 1,379.76 1390.00 1400 1368.17 1393.15 13.39 9,150
Millat Tractors Limited. 858.45 868.00 876 855 859 .55 13,450
Pak Suzuki Motors Co Ltd. 229.61 231.99 246.83 231.5 246.36 16.75 1,753,500
Sazgar Engineering Works Ltd. 171.22 172.89 174.22 165 171.83 .61 1,549,900

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 212.00 212.00 214.99 210.5 211.14 -.86 22,000
Atlas Battery Ltd. 230.89 232.10 234 230.89 233.82 2.93 24,500
Baluchistan Wheels Ltd. 68.70 70.00 71 70 70.73 2.03 2,500
Exide Pakistan Ltd. 356.01 360.00 364 358.25 359.31 3.3 11,800
General Tyre & Rubber Co. 77.70 78.60 82.96 77.5 82.20 4.5 1,646,000
Loads Limited. 18.49 18.50 19.87 18.5 19.87 1.38 2,686,500
Thal Limited. 410.87 412.00 413 400.99 409.22 -1.65 16,000

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 26.00 27.00 27 26 26 0 5,000
Johnson & Philips (Pak) Ltd. [ DEFAULTER SEGMENT ] 53.94 50.00 50.95 49.9 49.90 -4.04 29,500
Pak Elektron Ltd. 33.32 34.05 34.18 33.1 33.49 .17 15,898,500
Pakistan Cables Ltd. 136.05 144.75 144.75 134 137.70 1.65 23,900
Siemens (Pak) Eng. Co. Ltd. 574.00 562.00 578.75 560 573.99 -.01 550
WAVES Singer Pakistan Ltd. 26.50 26.80 26.9 25.9 26.09 -.41 2,220,000

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 142.17 143.99 149.1 143.99 147.25 5.08 371,100
Bestway Cement Limited. 142.19 143.00 146 141 145 2.81 84,100
Cherat Cement Co. Ltd. 135.04 136.51 140.01 134.6 136.12 1.08 2,482,500
D. G. Khan Cement Co. Ltd. 107.77 109.24 110.4 106.6 107.37 -.4 12,026,500
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 8.80 8.80 8.8 8.8 8.80 0 1,500
Dewan Cement Limited. 9.59 9.85 10.17 9.64 9.77 .18 12,293,500
Fauji Cement Co Ltd. 21.68 22.00 22.17 21.3 21.47 -.21 14,949,500
Fecto Cement Ltd. 30.54 31.25 31.5 30.25 30.85 .31 188,000
Flying Cement Company Ltd. 10.45 10.48 10.77 10.3 10.49 .04 1,607,000
Gharibwal Cement Ltd. 24.44 24.60 25.24 24 24.49 .05 440,500
Javedan Corporation Ltd. 26.75 26.50 26.5 26 26.10 -.65 19,000
Kohat Cement Co. Ltd. 171.29 174.90 175 168 171.48 .19 293,000
Lucky Cement Limited. 599.93 605.00 610.9 599.93 603.22 3.29 2,265,063
Maple Leaf Cement Factory Ltd. 35.03 35.40 36.45 35.1 36.10 1.07 38,472,000
Pioneer Cement Ltd. 85.69 89.24 92.11 88.15 91.46 5.77 9,609,000
Power cement Limited 9.73 10.00 10.64 9.94 10.07 .34 45,339,000
Safe Mix Concrete Ltd. 8.96 9.05 9.95 9 9.22 .26 621,000
Thatta Cement Company Ltd. 11.39 11.58 11.8 11.3 11.44 .05 357,000

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 5.56 5.66 5.9 5.45 5.51 -.05 2,547,500
Akzo Nobel Pakistan Limited. 270.00 270.00 270 270 270 0 2,750
Archroma Pakistan Limited. 561.00 563.00 565 555.05 563.98 2.98 2,900
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 21.07 21.00 21.01 20.56 20.56 -.51 5,000
Berger Paints Pakistan Ltd. 90.74 91.00 92.5 87.8 90.43 -.31 260,000
Bifo Industries Ltd. 159.99 160.15 161.5 158 160.22 .23 27,200
Buxly Paints Ltd. 43.32 42.00 45 42 45 1.68 6,000
Colgate Palmolive (Pak) Ltd. 2,300.00 2300.00 2320 2300 2320 20 160
Data Agro Limited 10.92 10.51 11.29 10.51 11.29 .37 2,500
Descon Oxychem Ltd. 30.97 31.05 31.8 30.8 30.98 .01 407,500
DYNEA Pak. 130.78 131.01 138 131.01 133.87 3.09 105,500
Engro Polymer & Chemicals Ltd. 31.61 31.50 32.25 31.5 31.75 .14 1,499,500
Ghani Global Holdings Limited. 16.25 16.28 16.85 16.12 16.75 .5 2,671,000
ICI Pakistan Limited. 785.98 780.00 785 770 772.95 -13.03 10,900
Ittehad Chemical Ltd. 30.99 31.00 33.24 30.5 32.31 1.32 528,000
Lotte Chemical Pakistan Ltd. 12.97 12.87 13.09 12.87 12.95 -.02 2,821,500
Nimir Industrial Chemical Ltd. 65.14 68.00 69 68 68.44 3.3 9,000
Nimir Resins Limited. 6.93 7.08 7.57 7 7.27 .34 7,731,000
Pakistan Oxygen Limited. 163.99 165.40 166.7 162 162.39 -1.6 23,500
Pakistan PVC [ DEFAULTER SEGMENT ] 3.02 3.01 3.2 3.01 3.20 .18 4,000
Sardar Chemical IndustriesLtd. 18.70 18.01 18.01 18 18 -.7 5,000
Sitara Chemicals. 309.42 300.01 314.8 300 306.13 -3.29 9,600
Sitara Peroxide Limited 23.82 24.00 24.3 23.35 23.59 -.23 247,000
Wah Noble Chemicals Ltd. 214.56 202.00 206 202 204 -10.56 200

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 11.52 11.99 11.99 11.5 11.69 .17 138,000
HBL Investment Fund 4.00 4.00 4.15 4 4.06 .06 207,000
Tri - Star Mutual Fund Ltd. 3.41 3.17 3.2 3.1 3.19 -.22 5,500

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 86.13 88.49 88.5 81 83.96 -2.17 137,000
Askari Bank Limited. 18.17 18.25 18.3 17.8 17.85 -.32 1,747,500
Bank Al-Habib Ltd. 63.51 63.70 64.8 63.01 63.44 -.07 922,647
Bank Alfalah Ltd. 37.33 37.50 37.95 37 37.74 .41 1,724,656
Bank Of Punjab. 10.51 10.61 10.72 10.29 10.39 -.12 20,090,500
Bankislami Pakistan Ltd. 8.03 8.15 8.15 8.02 8.03 0 398,000
Faysal Bank Limited. 17.51 17.39 17.8 17.3 17.48 -.03 350,000
Habib Bank Limited. 128.70 130.95 132 127.52 129.34 .64 1,725,971
Habib Metropolitn Bank Limited. 34.83 35.85 35.85 35.15 35.60 .77 11,500
JS Bank Limited. 5.81 5.90 5.92 5.6 5.90 .09 1,284,500
MCB Bank Limited. 176.37 177.50 186 177.05 183.29 6.92 1,012,403
Meezan Bank Limited. 81.28 81.70 82.75 81 82.23 .95 745,500
National Bank Of Pakistan. 31.32 31.35 33.66 31.35 33.25 1.93 8,509,000
Samba Bank Limited. 7.53 7.40 7.4 7.4 7.40 -.13 1,000
Silk Bank Limited. 0.82 0.81 .97 .79 0.91 .09 7,189,500
Soneri Bank Ltd. 9.42 9.47 9.47 9.3 9.33 -.09 314,500
Standard Chartered Bank Pak Ltd. 31.98 31.50 32.25 30.15 32 .02 132,000
Summit Bank Limited. [ DEFAULTER SEGMENT ] 1.61 1.69 1.7 1.6 1.63 .02 177,500
United Bank Ltd. 120.96 122.00 125.02 119 120.13 -.83 4,096,762

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 28.74 26.59 29.85 26.59 29.25 .51 3,500
Aisha Steel Mills Convertibl Pre-Sh 21.50 21.50 21.5 21.5 21.50 0 3,000
Aisha Steel Mills Limited. 13.95 14.20 14.65 13.85 14.24 .29 25,053,500
Amreli Steels Limited. 44.17 44.41 47.2 44 46.82 2.65 9,246,000
Bolan Casting Ltd. 81.00 78.00 80 75.01 77.19 -3.81 7,000
Crescent Steel & Allied Product. 59.75 59.98 61.75 59.86 60.39 .64 356,000
Dadex Eternit Ltd. 25.25 26.25 26.9 25.5 25.73 .48 18,000
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 3.76 3.90 3.98 3.76 3.84 .08 1,708,500
Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] 3.74 3.63 3.69 3.51 3.60 -.14 22,500
International Industries Ltd. 133.11 135.50 136.5 131.01 132.23 -.88 2,363,500
International Steels Limited. 72.11 73.25 74.7 72.6 73.21 1.1 5,463,500
Ittefaq Iron Industries Limited. 9.87 9.90 10.35 9.8 10.18 .31 3,684,000
KSB Pumps Co Ltd. 165.00 161.10 161.1 160.01 160.01 -4.99 900
Metropolitan Steel Corporation 9.55 10.50 10.55 10.5 10.55 1 2,000
Mughal Iron & Steels Ind Ltd. 62.39 63.50 67.06 63.5 67.06 4.67 4,129,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 32.61 33.10 33.1 32.92 33 .39 13,500
Engro Corporation Limited. 316.98 320.00 320 314 314.77 -2.21 804,685
Engro Fertilizers Limited. 66.89 66.65 68.2 66.65 68.03 1.14 1,974,792
Fatima Fertilizer Co Ltd. 28.42 28.40 28.75 27.89 28.36 -.06 123,000
Fauji Fertilizer Bin Qasim Ltd. 19.10 19.20 19.7 19.2 19.48 .38 2,827,000
Fauji Fertilizer Co. Ltd. 108.79 109.00 109.9 108.51 109.13 .34 1,283,027

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 14.20 14.28 14.4 13.87 13.96 -.24 2,311,000
At-Tahur Ltd. 18.05 18.29 18.65 18.05 18.52 .47 212,000
Clover Pakistan Limited. 96.01 96.10 99.4 96 97.07 1.06 97,500
Fauji Foods Limited. 13.36 13.49 13.68 13 13.26 -.1 11,789,000
Frieslandcampina Engro Pakistan Ltd. 76.80 77.00 78.25 76.3 77.82 1.02 169,500
Gillatte Pakistan Ltd. 270.50 270.00 270 270 270 -.5 100
Matco Foods Limited. 20.80 20.80 20.8 20.3 20.38 -.42 373,000
Mitchells Fruit Farms Ltd. 205.31 206.99 206.99 206.99 206.99 1.68 300
Murree Brewery Company Ltd. 577.99 580.00 590 574 580 2.01 2,950
National Foods Ltd. 246.00 251.89 251.9 240 242.81 -3.19 15,700
Nestle Pakistan Ltd. 6,410.00 6550.00 6550 6400 6425 15 160
Quice Food Industries Ltd. 5.16 5.23 5.25 5.07 5.18 .02 535,500
Rafhan Maize Products Ltd. 7,950.00 8000.00 8300 8000 8300 350 100
Shezan International Ltd. 221.60 220.50 221 220 220 -1.6 3,200
Shield Corporation Ltd. 239.02 224.00 231 224 227.50 -11.52 200
The Organic Meat Company Ltd. 23.39 23.35 23.45 21.82 22.40 -.99 2,753,000
Treet Corporation Ltd. 22.21 22.40 23.87 22.26 23.87 1.66 5,482,000
ZIL Limited. 119.38 116.00 120.9 112 119.37 -.01 17,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Glass Ltd. 6.43 6.45 6.78 6.45 6.65 .22 818,500
Frontier Ceramics Ltd. 13.10 13.01 13.8 12.75 13.48 .38 14,500
Ghani Glass Ltd. 50.17 50.00 51 49.5 49.98 -.19 88,500
Ghani Global Glass Limited. 15.85 16.00 17.03 15 17.03 1.18 6,012,000
Ghani Value Glass Limited. 41.45 41.00 41.79 41 41.23 -.22 7,500
Karam Ceramics Mills Ltd. 26.05 25.90 25.9 25.9 25.90 -.15 2,000
Shabbir Tiles and Ceramics Limited. 9.90 10.14 10.2 9.75 9.80 -.1 1,327,500
Tariq Glass. 77.45 76.95 78.35 76 76.90 -.55 257,000

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 43.24 43.60 43.6 42 42.92 -.32 338,500
Askari Life Assurance Company Ltd. 8.00 8.00 8.19 8 8.06 .06 25,500
Atlas Insurance Limited. 55.17 55.25 55.25 54.71 54.72 -.45 10,500
Century Insurance Co.Ltd. 21.82 22.99 23.45 22.99 23 1.18 9,000
Cresent Star Insurance Ltd. 2.07 2.10 2.12 1.98 2.07 0 423,500
E. F. U. Gen Insurance Ltd. 117.71 115.00 115 115 115 -2.71 500
EFU Life Assurance Ltd. 207.38 209.00 209 208 208.50 1.12 200
Habib Insurance Co Ltd. 9.50 9.06 9.06 9 9.02 -.48 7,000
IGI Holdings Limited. 208.38 209.80 210 206.01 209.05 .67 196,600
IGI Life Insurance Ltd. 32.00 32.18 32.2 31.5 31.58 -.42 11,500
Jubilee General Insurance Co.Ltd. 46.20 45.30 46.5 45.13 45.13 -1.07 6,000
Jubliee Life Insurance Co Ltd. 362.88 375.00 390.09 375 390.09 27.21 44,500
Pakistan Reinsurance Comp. 25.43 25.50 25.7 25.18 25.25 -.18 436,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 0.82 0.75 .85 .7 0.85 .03 75,500
Shaheen Insurance Co Ltd. 3.69 4.08 4.08 3.51 3.60 -.09 15,500
TPL Insurance Ltd. 24.02 22.26 22.26 22.26 22.26 -1.76 500
United Insurance Company. 7.70 7.46 7.73 7.46 7.73 .03 3,500
Universal Insurance Company Ltd. 4.00 4.25 4.25 4.25 4.25 .25 500

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 24.98 24.98 25.4 24.61 24.77 -.21 378,000
Arif Habib Limited. 48.85 49.00 49.2 47.7 48.01 -.84 78,500
BIPL Securities Ltd. 6.93 6.55 7.28 6.53 6.60 -.33 7,000
Cyan Limited. 28.68 28.00 28.25 27.8 28.01 -.67 20,500
Dawood Equities Ltd. 4.30 4.26 4.48 3.75 4.41 .11 75,500
Dawood Hercules Corporation Ltd. 138.08 137.50 141.49 137.5 138.32 .24 428,100
EFG Hermes Pakistan Ltd. 23.84 23.90 25.4 23.6 25.13 1.29 1,169,500
Escorts Investment Bank Ltd. 10.48 10.67 10.75 10 10.42 -.06 132,500
First Capital Sec.Corp. Ltd. 1.08 1.09 1.19 1.04 1.16 .08 1,892,000
First Credit & Investment Bank Ltd. 6.20 7.09 7.2 7 7.20 1 53,000
First Dawood Investment Bank Ltd. 1.50 1.60 1.95 1.48 1.70 .2 774,500
First National Equities Limited. 13.19 13.48 14.19 13.1 14.19 1 831,000
Invest Capital Investment Bank Ltd. 0.78 0.82 .86 .75 0.86 .08 1,517,500
Jahangir Siddiqui & Company Ltd. 15.88 16.25 16.65 16.02 16.25 .37 5,697,500
JS Global Capital Limited. 61.00 61.00 61 56.44 60 -1 5,500
JS Investments Limited. 17.75 16.90 18.68 16.45 18.68 .93 7,500
MCB-Arif Habib Savings & Invest Ltd. 31.20 29.05 33.54 29.05 33.30 2.1 11,500
Next Capital Limited. 8.50 8.50 8.65 8.24 8.35 -.15 61,500
Pakistan Stock Exchange Limited. 14.06 14.30 14.5 13.75 14.12 .06 4,019,500
Pervez Ahmed Consultancy Services Ltd. 0.74 0.78 .99 .74 0.91 .17 2,589,500
Trust Securities & Brokerage. 10.99 10.02 10.5 10.01 10.50 -.49 1,500

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Orix Leasing Pakistan Ltd. 28.08 28.70 28.7 27.65 28 -.08 103,500
Pak Gulf Leasing Co Ltd. 14.06 15.00 15 15 15 .94 500
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 0.62 0.64 .66 .64 0.65 .03 32,500
SME Leasing Ltd. 2.20 2.20 2.2 2.2 2.20 0 2,500

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,440.67 1450.00 1450 1440.1 1449 8.33 600
Leather Up Ltd. 12.88 12.50 12.55 12.5 12.51 -.37 2,000
Service Industries.(XDXB) 756.60 768.00 768 730 746.50 -10.1 7,200

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital Limited. 102.01 108.50 108.85 101.85 108.85 6.84 2,000
ECOPAK Limited. 20.06 20.02 21.3 19.25 21.14 1.08 292,000
Gammon Pak. [ DEFAULTER SEGMENT ] 16.23 16.10 17 16 16.95 .72 32,000
MACPAC Films Limited. 19.06 19.06 20.2 19.06 19.81 .75 58,000
Olympia Mills Limited. [ DEFAULTER SEGMENT ] 10.00 10.00 10 10 10 0 10,000
Pace (Pakistan) Ltd. 2.49 2.46 2.79 2.46 2.64 .15 3,892,000
Shifa Int. Hospital Ltd. 259.74 260.01 260.01 255 255.50 -4.24 22,100
Siddiqsons Tin Plate Ltd. 11.70 11.72 12 11.51 11.59 -.11 2,765,500
Synthetic Products Enterprises Ltd. 40.79 41.00 41.05 40.05 40.31 -.48 270,500
TPL Properties Limited. 6.81 6.70 7.06 6.7 7.01 .2 242,000
Tri-Pack Films Ltd. 113.60 114.00 116.4 113.5 115.84 2.24 29,000
United Brands Limited. 28.61 27.85 28.5 27.8 28.50 -.11 7,000
United Distributors Pakistan. 42.50 42.50 42.5 40.25 42 -.5 2,000

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.F.Modaraba. 4.80 4.80 4.8 4.8 4.80 0 2,500
B.R.R. Guardian Modaraba. 9.00 9.00 9.05 9 9.04 .04 52,500
First Al-Noor Mod. 3.25 3.15 3.15 3.15 3.15 -.1 2,000
First Elite Capital Mod. 2.18 2.00 2.17 2 2.10 -.08 4,000
First Habib Mod. 10.70 10.70 10.99 10.7 10.88 .18 150,500
First National Bank Modaraba. [ DEFAULTER SEGMENT ] 0.99 0.98 .98 .98 0.98 -.01 2,500
First Prudential Mod. 0.89 1.00 1 .98 0.99 .1 40,000
First Treet Manufacturing Modaraba. 17.38 17.50 18.68 17.38 18.36 .98 212,500
First Tri-Star Mod. 4.46 4.35 4.35 4.3 4.30 -.16 3,500
First UDL Mod. 8.15 8.02 8.5 8 8.34 .19 162,500
Habib Metro Modaraba. 10.10 10.00 10 9.1 10 -.1 6,000
Modarba Al-Mali. 3.22 2.36 2.99 2.36 2.99 -.23 2,000
Orix Modaraba. 18.95 18.90 18.99 18.9 18.95 0 3,500
Sindh Modaraba. 10.78 10.75 11.4 10.6 11.36 .58 108,000
Unicap Modaraba. [ DEFAULTER SEGMENT ] 0.70 0.50 .55 .5 0.52 -.18 8,000

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,349.17 1350.00 1355.9 1330 1347.03 -2.14 40,780
Oil & Gas Development Company Ltd. 113.50 114.00 115 113.5 113.94 .44 2,019,062
Pakistan Oilfields Limited. 407.18 409.50 416 409.5 414.06 6.88 290,830
Pakistan Petroleum Limited. 99.30 100.70 102.45 100.21 100.40 1.1 14,061,362

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 345.71 350.00 351 340 341.85 -3.86 69,800
Burshane LPG (Pakistan) Limited. 28.11 28.80 29 28.8 29 .89 11,000
Hascol Petroleum Ltd. 14.04 14.11 14.26 13.8 13.85 -.19 11,399,000
Hi-Tech Lubricants Limited. 34.21 34.89 35.2 33.16 33.41 -.8 784,000
Pakistan State Oil Co Ltd. 182.48 184.40 186.5 182.5 183.18 .7 1,961,343
Shell Pakistan Ltd. 245.72 251.00 257 245.72 248.50 2.78 800,300
Sui Northern Gas Pipe Line Ltd.(XD) 53.14 53.75 54.5 53.35 53.92 .78 4,082,000
Sui Southern Gas Co Ltd. 14.43 14.48 14.7 14.32 14.57 .14 1,195,500

PAPER & BOARD
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Particle Board Ltd [ DEFAULTER SEGMENT ] 16.59 16.50 17 16.5 16.75 .16 19,000
Century Paper & Board Mills. 80.01 81.75 81.75 77.5 78.07 -1.94 280,500
Cherat Packaging Limited. 146.20 145.10 148 143.3 144.10 -2.1 168,000
Merit Packaging Ltd. 13.81 13.85 13.94 13.61 13.68 -.13 191,500
Packages Ltd. 405.84 406.00 412 401 405.53 -.31 100,200
Pakistan Paper Products Ltd. 76.00 76.00 76 74.5 76 0 10,000
Roshan Packages Limited. 25.31 25.32 25.64 25 25.04 -.27 330,000
Security Papers Ltd. 167.00 167.00 168 164.1 164.58 -2.42 18,400

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 612.96 615.00 620 610 618.88 5.92 31,600
AGP Limited. 121.53 120.15 123.89 119.55 120.25 -1.28 622,000
Ferozsons Laboratories Ltd. 369.11 371.00 379.99 370.02 371.99 2.88 511,500
Glaxo SmithKline Healthcare Pak Ltd. 320.89 323.00 325.99 319 319.95 -.94 15,800
Glaxo SmithKline Pakistan Ltd. 185.67 185.11 187.49 184.9 185.38 -.29 152,800
Highnoon Laboratories Ltd. 615.00 610.00 642 598 600.54 -14.46 62,050
IBL HealthCare Limited. 83.16 83.50 84 81.01 81.21 -1.95 82,000
Otsuka Pakistan Ltd. 300.37 304.99 304.99 277.84 290 -10.3663 1,000
The Searle Company Ltd. 257.04 260.99 264.99 256.5 258.83 1.79 1,805,400
Wyeth Pakistan Limited. 920.00 934.96 949 934.96 940 20 1,500

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 27.58 27.25 27.25 27.2 27.20 -.38 5,500
Arshad Energy Limited. 6.59 6.11 6.49 6.1 6.25 -.34 18,500
Engro Powergen Qadirpur Ltd. 24.49 24.04 25.4 23 23.30 -1.19 1,241,500
Hub Power Company Limited. 81.61 82.10 83.49 80.5 80.97 -.64 3,643,008
K-Electric Limited. 3.57 3.56 3.91 3.55 3.84 .27 37,758,000
Kohinoor Energy Ltd. 35.00 35.85 35.9 35.85 35.90 .9 1,000
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 2.40 2.88 2.88 2.14 2.25 -.15 44,500
Kot Addu Power Company. 24.51 24.70 24.73 24.37 24.50 -.01 2,676,000
LALPIR Power Limited.(XD) 11.99 11.60 12 11.6 11.79 -.2 71,500
Nishat Chunian Power Ltd. 15.15 15.10 15.2 14.75 14.98 -.17 98,500
Nishat Power Limited. 22.97 23.00 23.51 23 23.49 .52 211,500
Pakgen Power Limited.(XD) 14.00 14.39 14.85 13.8 13.90 -.1 97,500
Saif Power Ltd. 16.95 17.05 17.05 16.94 16.99 .04 65,500
Tri -Star Power Ltd. 4.44 4.35 4.46 3.85 3.94 -.5 442,000

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 142.91 146.10 153.62 146 151.49 8.58 6,792,500
BYCO Petroleum Pak Ltd. 7.19 7.18 7.6 7.18 7.35 .16 4,360,000
National Refinary Ltd. 187.28 189.00 199.25 189 192.53 5.25 2,639,100
Pakistan Refinery Ltd. 14.03 14.21 14.25 13.81 13.87 -.16 7,904,000

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shaha Ghazi Suger Mills Ltd. 2.32 2.26 2.42 2.26 2.40 .08 125,500
Adam Sugar Mills Limited. [ DEFAULTER SEGMENT ] 18.97 18.65 19 18.5 18.96 -.01 57,000
Al-Abbas Sugar Mills Ltd. 354.18 332.00 355 331 348.97 -5.21 5,900
Al-Noor Sugar Mills Ltd. 48.09 49.99 49.99 48 48 -.09 2,500
Chashma Sugar Mills Ltd. 81.67 84.00 87.79 84 86.50 4.83 6,500
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 2.43 2.49 2.9 2.49 2.55 .12 48,000
Faran Sugar Mills Ltd. 53.36 53.40 53.4 51.8 52 -1.36 5,500
Habib Sugar Mills Ltd. 36.00 36.00 36 36 36 0 1,000
Husein Sugar Mills Limited. 15.01 15.19 15.34 14.85 15.32 .31 22,000
Imperial Sugar Limited. [ DEFAULTER SEGMENT ] 15.80 15.52 15.52 15.5 15.50 -.3 15,500
J. D. W. Sugar Mills Ltd. 224.20 230.00 230 225.01 227.51 3.31 300
Jauharabad Sugar Mills Ltd. 14.06 14.25 14.7 14 14.51 .45 119,500
Khairpur Sugar Mills Ltd. 109.75 113.75 117.98 113.75 117.98 8.23 8,500
Mehran Sugar Mills Ltd. 63.03 63.00 64.39 61.21 62.10 -.93 8,000
Sakrand Sugar Mills Ltd. 8.90 8.90 8.9 8.5 8.57 -.33 250,500
Sanghar Sugar Mills Ltd. 19.45 18.00 19.34 18 19.34 -.11 2,000
Shahmurad Sugar Mills Ltd. 107.10 109.99 113.45 109 109 1.9 6,000
Shakarganj Limited. 35.37 35.50 38.02 35.5 38.02 2.65 90,000
Tandliawala Sugar Mills Ltd. 175.00 173.00 175 173 173.50 -1.5 2,000
Thal Industries Corporation Ltd. 240.06 245.00 245 245 245 4.94 200

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron (Industries) Ltd. 625.00 625.00 630 620 629 4 1,200
Pakistan Synthentics Ltd. 18.10 17.98 18.49 17.98 18.49 .39 1,500
Rupali Polyester Ltd. 16.90 16.61 17.89 16.61 16.86 -.04 11,000
The National Silk & Rayon Mills Ltd. 19.33 19.55 19.55 19.55 19.55 .22 500
Tri-Star Polyester Ltd. 8.23 8.20 8.4 8.1 8.21 -.02 932,500

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 55.30 55.99 59.44 55.99 59.43 4.13 11,145,000
Hum Network Limited. 9.42 9.52 9.65 9.05 9.09 -.33 3,541,500
Media Times Limited. 1.22 1.38 1.4 1.21 1.34 .12 1,012,000
NetSol Technologies Ltd. 61.66 62.10 64.59 62.1 63.90 2.24 4,521,000
Pak Datacom Limited. 47.98 47.00 47.49 47 47.45 -.53 1,500
Pakistan Telecommunication Co. 8.70 8.72 9.12 8.6 8.98 .28 5,090,000
Systems Limited. 197.71 197.01 206 196.75 197.95 .24 209,300
Telecard Ltd. 1.27 1.28 1.58 1.25 1.47 .2 3,326,500
TPL CORP Limited. 6.24 6.34 6.35 6.11 6.13 -.11 1,119,500
TRG Pakistan Ltd. 51.25 52.09 55.09 51.25 55.02 3.77 30,494,500
Worldcall Telecom Ltd. 1.01 1.02 1.47 1.02 1.43 .42 242,817,000

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim Mills Limited. 58.00 57.60 62.35 57.6 60 2 15,000
Azgard Nine Limited. 17.55 17.84 18.1 17.12 17.86 .31 5,014,500
Bleesed Textile Ltd. 280.00 273.00 280 273 280 0 200
Crescent Textile Mills Ltd. 21.94 22.11 22.55 21.58 22.21 .27 791,000
Dawood Lawrencepur Ltd. 190.95 180.00 187 180 187 -3.95 4,200
Faisal Spinning Mills Ltd. 319.00 300.00 301 300 300 -19 800
Feroze1888 Mills Ltd. 93.00 95.00 97.88 93.9 97.04 4.04 88,500
Gul Ahmed Textile Mills Ltd. 33.99 34.20 34.8 33.75 33.84 -.15 442,000
Hafiz Limited. 110.50 102.22 110.5 102.22 110.50 0 100
Interloop Limited. 50.85 50.94 51.4 50.75 50.97 .12 171,500
Kohinoor Industries Ltd. 3.95 3.90 4 3.85 3.86 -.09 31,000
Kohinoor Mills Ltd. 36.67 36.10 38.97 36 36.74 .07 81,500
Kohinoor Textile Mills Ltd. 45.42 46.50 46.5 44.5 44.81 -.61 98,500
Masood Textile Mills Ltd. 64.55 69.00 69 66 66 1.45 1,500
Mehmood Textile Mills Ltd. 535.45 495.30 495.3 495.3 495.30 -40.1526 2,000
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 5.49 5.50 5.89 5.5 5.89 .4 5,000
Nishat (Chunia) Ltd. 38.64 38.90 39.75 38.9 39.37 .73 1,081,500
Nishat Mills Ltd. 99.21 100.99 101 97 97.27 -1.94 1,661,500
Quetta Textile Mills Ltd. 10.00 10.00 10 9 9 -1 42,500
Redco Textile Ltd. 5.99 5.76 5.76 5.75 5.76 -.23 2,000
Sapphire Fibres Mills Ltd. 786.00 743.00 756 743 756 -30 100
Sapphire Textile Mills Ltd. 890.00 955.99 955.99 900 910 20 350
Towellers Ltd. 80.00 76.05 76.05 76.05 76.05 -3.95 500

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Asim Textile Mills Ltd. 7.10 7.30 7.3 7.3 7.30 .2 7,500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.13 1.20 1.22 1.1 1.20 .07 53,000
Chakwal Spinning Mills Limited. 1.98 1.92 2.14 1.85 2.03 .05 187,500
Colony Textile Mills Ltd. 3.63 3.69 3.9 3.62 3.74 .11 111,500
D. S. Industries Ltd. 1.60 1.69 1.69 1.54 1.63 .03 415,000
Dewan Farooque Spinning Mills Ltd. 1.53 1.51 1.69 1.5 1.56 .03 81,000
Dewan Textile Mills Ltd. [ DEFAULTER SEGMENT ] 1.70 1.79 1.79 1.79 1.79 .09 2,000
Din Textile Mills Ltd. 55.65 57.60 57.6 57.6 57.60 1.95 500
Fazal Cloth Mills Ltd. 136.00 126.01 143.9 126.01 143.45 7.45 400
Gadoon Textile Mills Ltd. 218.03 220.00 225 220 220.50 2.47 9,800
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 1.90 1.98 2.04 1.81 1.90 0 206,500
Indus Dyeing & Manufacturing. 546.00 507.01 569.89 507.01 569.89 23.89 100
Island Textile Mills Ltd. 988.33 1030.00 1030 957 985.40 -2.93 100
J. A. Textile Mills Ltd. 4.00 4.24 4.35 4.24 4.28 .28 12,500
Janana De Malucha Tex Mills. 84.80 89.90 89.9 89.9 89.90 5.1 2,000
Khurshid Spinning Mills Ltd. 7.95 8.10 8.95 7.65 8.95 1 99,000
Kohinoor Spinning Mills Ltd. 2.31 2.25 2.64 2.25 2.57 .26 3,031,000
Maqbool Textile Mills Ltd. 37.45 34.64 37.24 34.64 37.24 -.2067 1,500
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 3.50 3.55 3.7 3.55 3.68 .18 23,500
Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] 3.11 3.11 3.2 3.1 3.20 .09 19,500
Ruby Textile Mills Ltd. 7.91 8.20 8.26 7.6 8 .09 71,500
Saif Textile Mills Ltd. 14.30 14.75 14.85 14.75 14.85 .55 1,000
Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.47 3.61 4.34 3.61 4.34 -.13 20,000
Saritow Spinning Mills Ltd. 3.83 3.45 3.59 3.4 3.56 -.27 25,500
Service Textile Mills Ltd. 10.49 9.76 9.76 9.75 9.75 -.74 4,000
Shadab Textile Mills Ltd. 28.30 28.50 28.99 27.7 28.25 -.05 18,500
Sunrays Textile Mills Ltd. 330.00 348.01 348.01 348.01 348.01 18.01 200
Tata Textile Mills Ltd. 32.00 31.00 31 31 31 -1 2,000

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile Mills Ltd. 10.50 11.50 11.5 11.5 11.50 1 25,000
Samin Textiles Ltd. 3.47 3.49 3.65 3.4 3.65 .18 12,500
Service Fabrics Ltd. 3.41 3.22 3.49 3.22 3.40 -.01 39,500
Shahtaj Textile Ltd. 138.50 146.99 146.99 128.12 128.12 -10.38 2,000
Yousuf Weaving Mills Limited. 3.37 3.36 3.55 3.35 3.51 .14 297,500
Zephyr Textile Limited. 7.43 7.88 7.9 7.5 7.50 .07 3,500

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 235.00 230.00 230.01 227 228.51 -6.49 600
Pakistan Tobacco Co Ltd.(XD) 1,611.01 1675.00 1676 1656 1656 44.99 120

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 4.41 4.41 4.44 4.3 4.37 -.04 1,066,500
Pakistan Int.Container Terminal. 181.58 182.50 182.5 181 181.24 -.34 600
Pakistan Intl. Bulk Terminal Ltd. 11.25 11.55 11.67 11.28 11.37 .12 22,446,500
Pakistan National Shipping Co. 82.20 82.65 84 78.11 81.91 -.29 9,500

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
S .S . Oil Mills Ltd. 50.50 48.00 48 46.72 46.79 -3.71 20,000
Unity Foods Limited.(XR) 12.44 12.55 12.6 12.16 12.24 -.2 8,898,500

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen Mills Limited. 37.37 35.21 38 35.21 36.25 -1.12 9,500

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT.(XD) 11.00 11.00 11 10.95 10.97 -.03 165,000

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
NIT Pakistan Gateway ETF. 11.82 11.81 11.81 11.79 11.79 -.03 5,500
UBL Pakistan Enterprise ETF.(XD) 13.08 13.22 13.22 13.19 13.22 .14 28,500

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ASTL-AUG 44.64 45.19 47.5 44.4 47.16 2.52 1,905,000
ATRL-AUG 143.44 148.00 154.19 147.2 151.74 8.3 4,052,000
AVN-AUG 55.80 57.00 59.98 56.86 59.96 4.16 5,134,000
BAHL-AUG 66.38 64.75 64.75 63.55 64.15 -2.23 10,000
BAFL-AUG 37.60 37.89 38.02 37.41 37.90 .3 81,500
BOP-AUG 10.63 10.65 10.78 10.39 10.46 -.17 1,688,500
CHCC-AUG 135.91 137.31 141 135.2 137.45 1.54 1,437,500
DGKC-AUG 108.85 110.00 111.35 107.52 108.32 -.53 6,588,000
DOL-AUG 31.35 31.64 31.92 31.15 31.28 -.07 250,500
ENGRO-AUG 319.83 322.90 322.9 316.83 317.71 -2.12 66,500
EFERT-AUG 66.60 66.80 68.25 66.8 67.97 1.37 117,000
EPCL-AUG 31.87 32.00 32.4 31.85 31.96 .09 236,500
FCCL-AUG 21.87 22.05 22.4 21.52 21.72 -.15 2,477,500
FFBL-AUG 19.35 19.64 19.7 19.35 19.51 .16 167,000
FFC-AUG 109.96 101.95 110.2 101.95 110.20 .24 76,000
FFL-AUG 13.51 13.55 13.79 13 13.40 -.11 2,474,500
GTYR-AUG 78.51 79.69 83.6 78 82.86 4.35 500,000
GHNI-AUG 270.43 279.40 290.71 275 290.47 20.04 1,364,500
GHNL-AUG 111.36 112.50 118.5 110.75 117.68 6.32 1,359,000
GATM-AUG 34.25 34.25 34.25 34.01 34.01 -.24 52,500
HBL-AUG 130.09 132.00 132.5 129 130.16 .07 201,500
HASCOL-AUG 14.18 14.33 14.38 13.9 13.95 -.23 2,787,500
HUBC-AUG 82.34 82.58 83.49 81.3 81.69 -.65 600,000
INIL-AUG 134.07 135.74 137.5 132.25 133.68 -.39 972,500
ISL-AUG 72.86 73.70 75.3 73 73.77 .91 2,718,500
KEL-AUG 3.60 3.84 3.95 3.56 3.86 .26 3,332,000
KOHC-AUG 171.44 173.00 174 169.05 171.61 .17 11,000
KAPCO-AUG 24.73 24.89 24.95 24.5 24.74 .01 472,500
LOTCHEM-AUG 13.09 13.15 13.15 12.95 13 -.09 541,000
LUCK-AUG 605.43 608.00 613 603.16 608.11 2.68 572,500
MLCF-AUG 35.25 35.85 36.65 35.35 36.36 1.11 16,823,000
MCB-AUG 179.00 182.00 186 181 184.23 5.23 10,500
MEBL-AUG 82.05 82.00 83.5 81.84 83.16 1.11 123,000
MUGHAL-AUG 62.93 63.70 67.64 63.7 67.64 4.71 1,155,000
NBP-AUG 31.53 31.85 33.89 31.85 33.47 1.94 335,500
NRL-AUG 188.81 191.01 200.89 188.81 194.13 5.32 1,289,500
NETSOL-AUG 62.48 62.48 65.5 62.48 64.65 2.17 1,719,500
NCL-AUG 39.07 39.45 39.97 39.21 39.25 .18 50,000
NML-AUG 100.07 101.10 101.11 98 98.20 -1.87 288,000
OGDC-AUG 114.27 114.75 115.95 114.32 114.70 .43 328,000
PAEL-AUG 33.55 34.06 34.2 33.26 33.78 .23 8,822,000
PIBTL-AUG 11.38 11.65 11.8 11.4 11.48 .1 7,704,000
POL-AUG 409.71 414.99 418.25 412.65 416.79 7.08 31,000
PPL-AUG 100.35 101.15 103.25 101.15 101.26 .91 2,591,500
PSO-AUG 184.26 185.50 188 183.9 184.79 .53 841,500
PIOC-AUG 86.40 88.95 92.88 88.9 92 5.6 5,563,500
SNGP-AUG 53.95 54.48 54.6 53.7 54.37 .42 1,049,000
SSGC-AUG 14.60 14.61 14.85 14.4 14.51 -.09 202,000
SEARL-AUG 259.21 263.00 266.65 259.2 260.85 1.64 882,500
TRG-AUG 51.73 52.60 55.6 52.6 55.51 3.78 27,862,500
UBL-AUG 121.71 121.75 125.8 120.15 121.09 -.62 772,000
UNITY-AUG 12.56 12.65 12.71 12.27 12.34 -.22 3,176,500