1. Home
  2. Market Summary

Market Summary

2026-08-17 05:15:01

Exchange

Status: Closed

Volume: 891,332,411

Value: 36,690,114,870

Trades: 413,524
Symbol

Advanced: 197

Declined: 269

Unchanged: 97

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 27.33 27.74 27.74 27.05 27.13 -0.2 343,758
Int.Knitwear 92.30 91.12 94.0 91.0 93.92 1.62 376,280
Masood Textile 163.05 163.99 167.97 157.57 162.44 -0.61 250,093
Stylers Int.Ltd. 50.59 50.75 51.0 50.0 50.12 -0.47 7,041

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 362.74 364.89 366.89 361.0 361.44 -1.3 11,967
Atlas Honda Ltd 1,622.33 1628.47 1628.47 1620.0 1626.19 3.86 1,398
Dewan Motors 18.40 18.59 18.85 18.33 18.42 0.02 419,751
Ghandhara Automobile 648.34 655.1 662.49 643.0 646.23 -2.11 958,618
Ghandhara Ind. 1,282.25 1310.0 1324.89 1300.0 1305.17 22.92 219,792
Hinopak Motor 380.62 380.65 384.0 380.0 380.18 -0.44 2,442
Honda Atlas Cars 240.61 242.95 242.95 238.82 239.35 -1.26 229,832
Indus Motor Co. 1,940.14 1941.0 1975.0 1930.21 1959.42 19.28 616,975
Millat Tractors 304.50 307.0 307.0 301.0 303.59 -0.91 122,173
Sazgar Engineering 1,881.59 1881.98 1892.0 1856.26 1863.1 -18.49 76,279

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 151.01 152.0 153.0 150.5 150.97 -0.04 4,515
Atlas Battery 203.86 205.05 205.29 203.5 203.63 -0.23 15,872
Bal.Wheels 230.07 231.0 233.95 230.0 232.7 2.63 9,394
Bela Automotive 56.25 58.0 58.0 56.0 56.79 0.54 1,145
Dewan Auto Engg 23.89 24.14 24.14 22.18 23.12 -0.77 4,404
Exide (PAK) 481.23 481.25 483.5 479.12 480.13 -1.1 2,826
Ghandhara Tyre 33.71 33.99 34.89 33.6 33.77 0.06 443,205
Loads Limited 13.78 13.69 13.96 13.6 13.68 -0.1 472,564
Panther Tyres Ltd. 53.80 54.2 54.2 53.1 53.65 -0.15 15,865
Service Long March 23.96 24.01 24.4 24.01 24.27 0.31 4,288,994
Thal Limited 582.92 582.0 594.84 565.12 574.88 -8.04 6,749
Treet Battery Ltd. 10.31 10.32 10.45 10.2 10.28 -0.03 2,684,073

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 52.65 54.4 55.9 51.01 53.88 1.23 72,231
Fast Cables Ltd. 25.13 25.2 25.65 24.9 25.22 0.09 3,703,896
Pak Elektron 43.10 43.39 43.4 42.7 42.86 -0.24 2,998,616
Pakistan Cables- 164.16 167.49 167.5 163.1 164.67 0.51 767
Siemens Pak. 1,517.53 1532.98 1555.0 1529.0 1544.14 26.61 61
Waves Corp Ltd. 10.41 10.5 10.5 10.29 10.33 -0.08 965,120
Waves Home App 8.90 9.05 9.05 8.76 8.8 -0.1 4,287,984

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 230.00 231.0 234.99 228.01 229.75 -0.25 19,982
Bestway Cement 501.53 501.64 504.0 501.01 501.88 0.35 6,535
Cherat Cement 330.04 330.98 335.0 329.0 329.81 -0.23 38,052
D.G.K.Cement 213.66 214.5 218.0 213.3 215.81 2.15 4,224,634
Dadabhoy Cement 14.23 14.25 14.5 14.0 14.05 -0.18 498,019
Dandot Cement 17.12 17.25 17.99 16.88 17.83 0.71 239,725
Dewan Cement 10.98 11.02 11.13 10.79 10.85 -0.13 1,691,260
Fauji Cement 58.06 58.15 58.44 57.4 57.55 -0.51 4,181,588
Fecto Cement 122.41 125.2 126.45 117.58 118.08 -4.33 1,473,457
Flying Cement 43.19 43.25 43.48 42.51 43.27 0.08 73,153
Gharibwal Cement 49.49 49.7 49.96 49.03 49.33 -0.16 137,814
Kohat Cement 99.79 100.0 102.0 99.5 100.25 0.46 207,780
Lucky Cement 446.47 447.88 450.0 445.0 446.61 0.14 696,125
Maple Leaf 102.75 103.06 103.45 101.7 101.93 -0.82 8,524,664
Pioneer Cement 273.00 276.0 278.0 274.0 274.51 1.51 148,032
Power Cem (PR) 29.00 29.5 29.99 29.0 29.28 0.28 373
Power Cement 22.75 22.75 22.94 22.6 22.65 -0.1 633,191
Safe Mix Con.Ltd 41.11 41.3 41.6 41.0 41.06 -0.05 28,568
Thatta Cement 74.25 77.0 80.22 76.25 77.61 3.36 19,608,245

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 419.99 418.0 434.9 418.0 422.42 2.43 17,762
Bawany Air Prod 31.26 31.7 31.75 30.51 31.23 -0.03 42,633
Berger Paints 128.82 129.5 132.79 125.0 128.66 -0.16 1,489,787
Biafo Industries 128.28 129.8 129.9 128.01 128.64 0.36 44,370
Buxly Paints 305.49 336.04 336.04 336.04 336.04 30.55 117,382
Data Agro 87.73 90.0 90.0 84.1 87.97 0.24 8,739
Descon Oxychem 30.81 31.43 31.48 30.9 31.17 0.36 65,286
Dynea Pakistan 343.83 343.11 348.0 341.0 341.02 -2.81 586
Engro Poly (PR) 12.25 12.2 13.42 12.2 13.3 1.05 68,616
Engro Polymer 34.90 35.0 35.0 34.41 34.54 -0.36 277,475
Ghani Chemical 35.59 35.3 37.55 35.3 36.96 1.37 7,510,534
Ghani Chemworld 16.15 16.15 16.29 15.55 16.08 -0.07 417,063
Ghani Glo Hol 23.98 24.0 24.49 23.95 24.0 0.02 725,341
Ittehad Chemicals 136.30 136.35 138.98 136.35 138.24 1.94 16,375
Leiner Pak Gelat 90.38 92.89 92.89 88.89 91.66 1.28 3,416
Lotte Chemical 27.67 27.7 27.95 27.41 27.51 -0.16 4,109,443
Lucky Core Ind. 225.38 226.0 226.9 224.01 225.31 -0.07 60,722
Nimir Ind.Chem 245.48 243.5 249.5 243.5 244.88 -0.6 545,815
Nimir Resins 33.37 33.23 35.95 33.23 34.08 0.71 1,336,499
Pak Oxygen Ltd. 286.98 286.0 286.15 286.0 286.0 -0.98 352
Pak.P.V.C. 24.40 25.0 26.84 23.5 26.08 1.68 46,746
Sardar Chemical 91.54 95.95 95.95 90.0 91.37 -0.17 9,028
Sitara Chemical 793.34 791.0 809.0 789.0 789.91 -3.43 1,723
Sitara Peroxide 53.23 53.25 54.0 52.72 53.15 -0.08 13,286
Wah-Noble 288.90 286.0 290.0 280.0 284.99 -3.91 3,821

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth FundXD 14.26 15.45 15.45 14.06 14.4 0.14 116,316
HBL Invest FundXD 5.12 5.02 5.13 4.95 4.99 -0.13 372,834
Tri-Star Mutual 18.57 18.57 18.57 17.0 17.14 -1.43 51,168

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 178.30 178.99 180.0 177.5 178.16 -0.14 54,923
Askari BankXD 105.89 105.93 106.89 104.31 104.59 -1.3 2,414,371
B.O.Punjab 34.40 34.7 35.1 34.47 34.58 0.18 16,204,913
Bank Al-FalahXD 58.16 58.39 58.4 57.5 57.72 -0.44 1,099,056
Bank AL-Habib 176.11 177.0 178.97 174.5 175.22 -0.89 252,276
Bank Makramah 59.74 59.31 60.23 56.11 58.3 -1.44 630,405
Bank Of Khyber 32.75 33.0 33.5 32.2 32.45 -0.3 82,968
Bankislami Pak 27.23 27.39 27.4 27.16 27.23 227,155
Faysal Bank 99.56 100.8 100.8 99.0 99.27 -0.29 436,634
Habib BankXD 332.16 330.0 336.5 330.0 334.31 2.15 1,680,617
Habib Metropolitan 116.04 116.84 116.84 113.3 113.5 -2.54 486,099
JS Bank Ltd 13.80 14.0 14.1 13.6 13.7 -0.1 544,700
MCB Bank Ltd 419.85 420.01 423.3 419.0 420.52 0.67 338,511
Meezan Bank Ltd 591.13 592.0 594.95 586.15 587.9 -3.23 682,451
National Bank 205.06 204.72 206.9 201.98 203.29 -1.77 1,305,823
Samba Bank 15.04 15.09 15.44 14.81 15.06 0.02 1,139,646
Soneri Bank Ltd 23.99 23.95 24.0 23.75 23.97 -0.02 215,323
St.Chart.Bank 66.59 66.0 69.0 66.0 66.36 -0.23 17,281
United Bank 468.70 470.21 470.99 467.0 469.23 0.53 291,971

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.63 7.7 7.7 7.51 7.53 -0.1 812,713
Aisha Steel (PR) 104.39 114.83 114.83 114.83 114.83 10.44 584
Aisha Steel (PR) 26.73 28.99 28.99 26.01 26.74 0.01 2,508
Aisha Steel Mill 13.91 13.97 14.35 13.73 13.9 -0.01 6,647,376
Amreli Steels 15.63 15.79 15.98 15.57 15.65 0.02 295,797
Beco Steel Ltd 5.57 5.58 5.64 4.98 5.11 -0.46 103,802,064
Bolan Casting 72.98 73.5 73.5 71.0 71.15 -1.83 16,802
Crescent Steel 109.72 110.92 112.0 106.6 107.09 -2.63 850,176
Dadex Eternit 88.01 88.03 94.0 88.01 88.5 0.49 1,284
Dost Steels Ltd. 5.10 5.12 5.2 5.05 5.07 -0.03 785,028
Int. Ind.Ltd. 165.04 165.04 168.49 165.04 166.84 1.8 73,636
Inter.Steel Ltd 87.20 87.4 90.0 87.4 89.43 2.23 420,942
Ittefaq Iron Ind 9.19 9.11 9.36 9.11 9.16 -0.03 658,646
K.S.B.Pumps 242.68 242.7 246.97 241.3 245.32 2.64 174,974
Metro Steel 24.56 24.88 26.24 24.88 25.04 0.48 259,176
Mughal Iron 81.00 81.01 81.81 80.01 80.39 -0.61 551,092
Mughal Iron(C) 62.96 62.35 64.0 62.35 64.0 1.04 2,332
Pak Engineering 635.29 642.0 659.95 639.99 640.72 5.43 3,420

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah ConsumerXD 17.41 17.59 17.59 17.03 17.41 65,000
HBL Total TreasuryXD 104.95 104.8 104.9 104.8 104.9 -0.05 10,700
JS Global Banking 42.92 42.5 42.84 42.5 42.63 -0.29 34,000
JS Momentum 10.71 10.73 10.95 10.6 10.86 0.15 1,554,000
Mahaana IslamicXD 16.91 16.95 17.01 16.86 16.9 -0.01 500,500
Meezan Pakistan 18.00 18.01 18.1 17.95 17.99 -0.01 857,000
NBP Pakistan G ETFXD 28.12 28.28 28.38 27.96 27.96 -0.16 27,500
NIT PakistanXD 35.33 35.59 35.59 35.03 35.03 -0.3 6,000
UBLPakistanETF 30.07 30.05 30.08 29.9 29.94 -0.13 178,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 45.91 45.67 46.98 45.67 46.56 0.65 41,794
Agritechn-v(PR) 43.94 48.33 48.33 48.33 43.94 100
Arif Habib Corp 16.21 16.21 16.36 16.08 16.14 -0.07 3,650,158
Engro FertertXD 185.87 186.5 187.0 184.5 184.98 -0.89 1,400,308
Fatima Fert 164.61 165.0 166.2 163.9 165.18 0.57 745,903
Fauji FertXD 553.74 555.99 562.88 554.0 557.16 3.42 1,242,968

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 13.19 13.39 13.39 12.25 12.58 -0.61 3,149,697
At-Tahur Ltd. 36.99 37.0 37.29 36.25 36.54 -0.45 1,602,647
Barkat Frisian Agro 34.01 34.02 34.3 33.71 34.06 0.05 48,436
Big Bird Foods Ltd. 42.85 42.86 43.55 42.4 42.57 -0.28 2,739,651
Bunnys Limited 6.63 6.68 6.69 6.54 6.6 -0.03 1,145,301
Clover Pakistan 8.05 8.1 8.17 8.0 8.03 -0.02 523,321
Colgate Palm 1,230.80 1238.28 1238.29 1228.5 1230.0 -0.8 4,666
Fauji Foods Ltd 16.23 16.31 16.55 16.24 16.5 0.27 3,838,070
Frieslandcampina 128.45 128.7 129.67 124.26 124.8 -3.65 1,779,387
Ghani Dairies Ltd. 18.02 18.19 18.2 17.2 17.45 -0.57 1,301,688
Ismail Ind. 1,903.33 1915.9 1915.9 1856.0 1903.33 13
Matco Foods Ltd 40.78 41.1 41.1 40.38 40.75 -0.03 107,663
MithchellsFruit 189.42 189.42 192.75 187.0 189.58 0.16 10,306
Murree Brewery 904.97 910.0 915.9 895.01 899.54 -5.43 39,638
National Foods 396.15 396.2 397.8 390.06 393.06 -3.09 76,919
Nestle PakistanXD 7,520.11 7521.0 7599.98 7492.0 7560.28 40.17 520
Quice Food 33.37 33.39 33.59 32.52 32.99 -0.38 39,430
Rafhan Maize 9,274.93 9398.98 9398.98 9205.1 9318.17 43.24 16
Shezan Inter. 231.33 229.11 232.99 220.1 229.76 -1.57 17,083
The Organic Meat 39.44 39.44 39.9 39.01 39.2 -0.24 937,912
Treet Corp 24.71 24.98 25.14 24.5 24.51 -0.2 1,837,413
Unilever Foods 25,387.00 25103.0 25369.0 25100.0 25160.87 -226.13 67
Unity Foods Ltd 11.72 11.76 11.85 11.4 11.47 -0.25 7,949,840
Wahdat Poultry Farm 16.33 16.49 16.5 16.04 16.13 -0.2 294,956
ZIL Limited 354.01 353.0 354.99 350.02 350.95 -3.06 926

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-SEP 91.52 91.0 91.0 91.0 91.0 -0.52 5,000
AICL-AUG 90.20 91.7 92.5 88.0 88.7 -1.5 86,500
AGHA-AUG 7.72 7.7 7.7 7.54 7.57 -0.15 153,000
AGP-AUG 190.29 191.05 191.09 190.99 191.0 0.71 4,000
AIRLINK-AUG 137.20 137.23 137.43 136.02 136.47 -0.73 18,000
ASL-AUG 13.98 14.1 14.45 13.82 14.0 0.02 409,500
AKBL-AUGB 106.04 106.5 106.5 105.0 105.13 -0.91 1,402,000
PREMA-AUG 37.21 37.45 37.5 36.22 36.68 -0.53 324,500
ATRL-AUG 1,032.67 1033.0 1060.04 1015.0 1042.33 9.66 264,000
BOP-AUG 34.64 34.7 35.24 34.69 34.79 0.15 7,170,500
BAFL-AUGB 58.19 58.1 58.1 57.8 57.84 -0.35 49,000
BAHL-AUG 180.75 172.0 177.75 171.3 177.0 -3.75 7,500
BML-AUG 60.50 60.1 60.7 58.0 58.95 -1.55 38,000
BIPL-AUG 27.25 27.53 27.53 27.53 27.53 0.28 500
BECO-AUG 5.61 5.67 5.67 5.02 5.15 -0.46 6,959,000
BNL-AUG 6.69 6.09 6.7 6.09 6.67 -0.02 85,500
CHCC-AUG 332.34 333.0 333.0 332.0 332.0 -0.34 2,500
CHCC-SEP 336.37 0 0 0 335.56 40,000
CPHL-AUG 73.47 74.05 74.05 73.11 73.11 -0.36 47,000
CNERGY-SEP 13.35 13.0 14.2 12.83 13.87 0.52 793,500
CNERGY-AUG 13.20 13.2 14.1 12.65 13.77 0.57 103,115,500
CSIL-SEP 6.53 6.6 6.6 6.6 6.6 0.07 500
CSIL-AUG 6.45 6.55 6.75 6.22 6.33 -0.12 2,389,500
DGKC-AUG 215.20 215.5 218.75 214.46 217.04 1.84 1,433,000
DCL-AUG 11.05 11.09 11.1 10.91 10.95 -0.1 212,500
EFERT-AUGB 187.00 187.0 187.0 186.01 186.01 -0.99 32,500
ENGROH-AUG 278.49 279.5 281.5 275.0 275.89 -2.6 83,500
EPCL-AUG 35.00 35.03 35.6 34.9 35.11 0.11 25,000
FCL-AUG 25.31 25.32 25.75 25.03 25.39 0.08 534,000
FATIMA-AUG 168.00 164.77 166.94 164.77 165.75 -2.25 2,500
FCCL-AUG 58.42 58.7 58.7 57.7 57.87 -0.55 1,271,000
FCCL-SEP 59.17 58.5 58.6 58.5 58.5 -0.67 35,000
FFC-AUGB 557.96 560.26 564.99 558.93 560.99 3.03 56,500
FFL-AUG 16.36 16.39 16.8 16.35 16.64 0.28 301,000
FFL-SEP 16.54 17.0 17.0 16.75 16.75 0.21 25,000
FABL-AUGB 98.67 99.0 99.0 98.2 98.26 -0.41 30,000
FDPL-AUG 5.25 5.17 5.6 5.06 5.15 -0.1 79,000
GAL-AUG 651.76 661.98 665.0 646.0 649.31 -2.45 256,000
GHNI-AUG 1,283.64 1315.0 1325.0 1309.99 1310.82 27.18 61,500
GCIL-AUG 35.81 36.49 37.71 35.9 37.17 1.36 1,804,000
GGL-AUG 24.16 24.34 24.75 24.15 24.23 0.07 350,000
GLAXO-AUG 347.84 348.5 348.5 348.5 348.5 0.66 500
GATM-AUG 27.26 27.25 27.95 25.8 26.07 -1.19 162,500
HBL-AUGB 333.24 332.5 337.0 331.0 335.02 1.78 167,000
HMB-AUG 116.85 115.0 115.0 115.0 115.0 -1.85 1,000
HUBC-SEP 217.45 218.0 218.0 217.0 217.0 -0.45 4,000
HUBC-AUG 214.98 215.0 216.25 213.9 214.12 -0.86 233,000
HUMNL-AUG 10.70 10.7 10.7 10.51 10.69 -0.01 47,000
IMAGE-AUG 27.70 27.4 27.4 27.33 27.36 -0.34 2,500
JVDC-OCT 154.97 0 0 0 152.38 40,000
JVDC-AUG 150.23 149.6 150.0 148.25 148.25 -1.98 8,000
KEL-AUG 7.48 7.51 7.54 7.35 7.42 -0.06 2,603,000
KOHC-SEP 101.70 102.0 102.0 102.0 102.0 0.3 3,000
KOHC-AUG 100.56 101.0 101.9 100.67 100.91 0.35 53,000
KOSM-SEP 6.45 6.5 6.5 6.5 6.5 0.05 500
KOSM-AUG 6.08 6.17 6.2 6.0 6.02 -0.06 2,099,000
KAPCO-AUG 28.46 28.5 28.5 27.5 28.38 -0.08 20,000
LOADS-AUG 14.01 13.85 13.85 13.85 13.85 -0.16 20,000
LOTCHEM-AUGB 27.83 28.0 28.02 27.6 27.62 -0.21 2,580,000
LUCK-AUG 449.49 450.94 452.02 448.01 450.89 1.4 96,500
MLCF-AUG 103.29 103.9 104.0 102.4 102.52 -0.77 3,146,000
MARI-SEP 693.08 693.0 693.0 685.0 685.0 -8.08 5,000
MARI-AUG 683.93 685.0 690.0 680.0 681.26 -2.67 83,000
MCB-AUGB 411.08 413.0 413.0 413.0 413.0 1.92 1,000
MDTL-AUG 6.00 6.21 6.21 6.21 6.21 0.21 4,500
MEBL-AUGB 583.99 580.11 582.0 580.11 582.0 -1.99 3,000
MTL-AUGB 312.68 307.24 310.0 306.0 308.0 -4.68 4,000
MUGHAL-AUG 81.22 82.0 82.0 80.6 81.0 -0.22 16,000
NBP-AUG 206.69 207.26 207.98 202.99 204.23 -2.46 559,000
NATF-AUG 398.91 397.5 397.5 395.0 395.0 -3.91 23,000
NRL-SEP 485.79 476.0 476.0 476.0 476.0 -9.79 500
NRL-AUG 480.24 479.99 517.0 470.11 502.24 22.0 2,751,500
NCPL-SEP 60.77 62.0 62.0 62.0 62.0 1.23 2,000
NCPL-AUG 60.04 60.36 63.24 60.24 60.94 0.9 3,642,000
NML-AUG 150.32 152.29 154.6 149.98 150.62 0.3 578,000
NPL-AUG 69.05 69.59 72.6 69.25 70.24 1.19 2,612,000
OGDC-AUG 321.00 321.45 323.4 319.61 320.25 -0.75 471,500
PSO-AUG 351.98 351.55 356.0 349.89 352.66 0.68 1,057,000
PTC-SEP 72.36 72.0 72.0 72.0 72.0 -0.36 8,000
PTC-AUG 71.67 71.5 71.91 70.91 71.7 0.03 576,000
PACE-AUG 11.14 11.19 11.45 11.1 11.18 0.04 2,607,000
PAEL-AUG 43.41 43.5 43.64 43.0 43.16 -0.25 951,500
PIBTL-AUG 16.74 16.79 16.88 16.62 16.8 0.06 1,191,500
POL-AUG 725.00 730.0 730.0 720.0 720.72 -4.28 13,500
PPL-SEP 233.85 235.0 235.0 235.0 235.0 1.15 3,000
PPL-AUG 231.07 231.99 235.25 229.5 232.1 1.03 2,205,500
PRL-AUG 70.46 70.96 77.51 67.85 76.29 5.83 33,142,500
PIAHCLA-SEP 28.07 28.07 28.07 28.07 28.07 1,000
PIAHCLA-AUG 27.75 27.75 27.95 27.62 27.64 -0.11 159,000
PIOC-AUG 274.50 279.0 279.0 275.75 275.75 1.25 44,000
POWER-AUG 22.91 23.0 23.06 22.76 22.81 -0.1 167,000
SAZEW-AUG 1,891.50 1890.01 1890.01 1871.03 1877.0 -14.5 28,000
SLGL-AUG 16.73 16.85 17.0 16.08 16.16 -0.57 309,500
SNBL-AUG 24.12 24.1 24.27 24.0 24.14 0.02 15,000
SNGP-AUG 105.53 106.0 106.0 102.59 102.98 -2.55 928,000
SNGP-SEP 106.58 104.5 104.5 104.25 104.41 -2.17 8,000
SSGC-AUG 27.61 27.64 27.9 27.1 27.21 -0.4 2,856,500
SYS-AUG 134.91 134.92 134.92 132.0 132.52 -2.39 53,000
TELE-AUG 8.59 8.6 8.67 8.55 8.58 -0.01 855,000
THCCL-AUG 74.98 77.11 80.6 77.11 78.02 3.04 8,373,000
TOMCL-AUG 39.63 39.71 40.0 39.18 39.58 -0.05 338,000
SEARL-AUG 91.20 92.89 92.89 90.48 90.84 -0.36 243,500
TPL-AUG 23.21 23.36 23.94 22.8 23.71 0.5 4,519,000
TPLP-AUG 15.88 15.98 16.19 15.33 15.55 -0.33 4,141,500
TPLRF1-AUG 10.07 10.06 10.4 10.05 10.1 0.03 541,000
TREET-AUG 24.90 25.09 25.3 24.6 24.66 -0.24 993,000
TRG-AUG 60.68 60.99 61.1 60.1 60.24 -0.44 733,000
UBL-AUGB 471.58 471.0 472.0 470.0 471.0 -0.58 23,000
UNITY-AUG 11.82 11.9 11.9 11.5 11.55 -0.27 3,051,500
WAVES-AUG 10.48 10.22 10.51 10.22 10.36 -0.12 48,500
WAVESAPP-AUG 9.04 8.98 8.98 8.81 8.83 -0.21 3,178,000
WTL-AUGB 1.20 1.2 1.24 1.19 1.23 0.03 603,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.27 11.3 11.69 11.2 11.28 0.01 641,549
Frontier Ceram 100.99 95.01 100.0 95.01 99.99 -1.0 1,045
Ghani Glass Ltd 41.47 41.45 41.99 41.2 41.31 -0.16 130,586
Ghani Value Glass 54.70 54.99 55.65 54.99 54.7 413
GhaniGlobalGlass 9.04 9.05 9.1 8.84 8.89 -0.15 1,412,822
Shabbir Tiles 11.01 11.12 11.18 10.85 10.93 -0.08 53,558
Tariq Glass Ind 191.15 192.9 195.0 190.0 192.32 1.17 151,077

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 89.80 90.87 92.0 87.25 88.31 -1.49 479,317
Adamjee Life Ass. 33.92 32.02 33.94 32.0 32.5 -1.42 11,771
Asia Insurance 43.00 40.0 43.0 38.95 39.82 -3.18 5,266
Ask.Gen.Insurance 42.25 42.98 43.2 41.5 42.0 -0.25 21,110
Askari Life Ass 21.14 21.0 21.2 20.93 20.99 -0.15 9,033
Atlas Ins. Ltd 79.00 79.0 79.0 77.07 78.27 -0.73 22,722
Century Ins. 53.98 52.0 53.97 52.0 53.6 -0.38 15,901
Cres.Star Ins. 6.41 6.6 6.72 6.25 6.3 -0.11 11,977,552
East West Insuranc 62.23 66.5 66.5 60.0 62.23 57
EFU General 126.00 125.89 125.89 121.01 122.94 -3.06 3,501
EFU Life Assurance 154.94 156.0 161.12 155.0 160.44 5.5 27,780
Habib Ins. 11.27 11.34 11.45 11.2 11.26 -0.01 28,445
IGI Holdings 277.37 278.99 279.95 268.54 269.3 -8.07 120,774
IGI Life Ins 21.04 21.68 22.0 21.11 21.66 0.62 39,233
Jubile Life Ins 174.89 179.97 179.98 170.07 176.04 1.15 2,083
Jubilee Gen.Ins 79.96 80.95 80.98 79.55 80.02 0.06 22,310
Pak Gen.Ins. 23.82 23.51 24.2 22.75 23.77 -0.05 42,909
Pak Qatar Family 21.15 21.01 21.3 20.96 21.06 -0.09 253,441
Pak Qatar General 14.49 14.49 14.79 14.41 14.47 -0.02 106,491
Pak Reinsurance 17.43 17.5 17.7 17.36 17.44 0.01 836,727
PICIC Ins.Ltd. 5.45 5.52 5.68 5.3 5.33 -0.12 281,608
Premier Ins. 12.17 12.25 12.43 11.7 11.89 -0.28 1,068,398
Reliance Ins. 12.80 12.58 12.9 12.58 12.8 12,607
Shaheen Ins. 9.20 9.39 10.08 9.35 9.8 0.6 2,186,749
TPL Insurance 61.52 60.88 62.75 60.0 60.24 -1.28 26,291
TPL Life Insurance 21.73 21.99 22.0 20.71 20.91 -0.82 1,788,356
United Insurance 12.03 12.05 12.4 12.0 12.03 446,193
Universal Ins. 23.01 24.49 24.49 20.71 20.71 -2.3 91,293

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 25.10 24.84 25.25 24.5 24.7 -0.4 97,902
AKD Securites 39.29 39.5 40.4 37.85 38.05 -1.24 583,700
Apna Microfin. 21.74 21.99 22.0 21.8 21.92 0.18 590
Arif Habib Ltd. 123.90 124.0 124.92 123.61 123.99 0.09 38,883
ARM Green Indus. 60.03 57.0 62.0 54.05 55.6 -4.43 3,124
Dawood Equities 22.93 23.49 23.49 22.5 22.6 -0.33 45,103
Dawood Law 55.09 54.9 56.89 54.5 54.75 -0.34 12,994
Engro Holdings 276.80 278.0 279.99 273.0 274.19 -2.61 1,083,495
Escorts Bank 11.66 11.19 11.6 11.1 11.36 -0.3 24,294
F. Nat.Equities 1.21 1.22 1.22 1.2 1.2 -0.01 6,894,160
F.Credit & Inv 32.35 32.9 32.9 31.8 32.35 415
First Cap.Equit 5.40 5.25 5.49 5.25 5.26 -0.14 15,220
First Dawood Prop 5.20 5.11 5.34 5.05 5.07 -0.13 871,051
Imperial Limite 24.06 24.06 25.39 23.21 25.28 1.22 1,210
Intermarket Sec. 23.27 23.49 23.6 22.7 22.81 -0.46 435,811
Invest Bank 20.01 20.3 20.35 20.0 20.02 0.01 59,216
Ist.Capital Sec 5.12 5.08 5.22 5.0 5.02 -0.1 321,886
Jah.Sidd. Co. 24.07 23.9 24.44 23.75 23.79 -0.28 139,288
JS Global Cap. 173.88 163.01 173.86 163.01 173.8 -0.08 905
JS Investments 46.84 44.0 47.0 44.0 44.59 -2.25 6,584
LSE Capital Ltd. 6.84 6.99 6.99 6.53 6.68 -0.16 1,364,063
LSE Fin. Services 19.14 19.0 19.47 18.8 19.04 -0.1 28,337
LSE SPAC-I Ltd. 14.06 14.1 14.6 14.0 14.51 0.45 38,317
LSE SPAC-II 15.00 15.0 15.5 14.53 15.43 0.43 64,693
LSE Ventures Ltd 13.97 14.35 14.35 13.8 13.81 -0.16 625,657
MCB Inv MGT 159.72 163.0 163.0 159.0 160.0 0.28 4,555
Next Capital 15.34 15.7 15.7 14.95 15.0 -0.34 10,587
OLP Financial 49.95 50.0 50.0 50.0 50.0 0.05 9,950
Pak Stock Exchange 53.48 53.65 54.27 52.6 52.8 -0.68 4,965,732
Pervez Ahmed Co 2.69 2.66 2.79 2.6 2.61 -0.08 2,153,747
PIA Holding Co.(B) 17,450.00 17450.0 17500.0 17017.07 17083.54 -366.46 7
PIA Holding Company 27.54 27.6 27.82 27.4 27.51 -0.03 1,137,635
Sec. Inv. Bank 7.30 6.95 7.28 6.95 7.02 -0.28 891
Trust Brokerage 2.46 2.47 2.48 2.34 2.36 -0.1 12,172,358

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 25.10 25.4 26.0 24.5 24.97 -0.13 582,692
Suhail Jute 224.97 224.97 225.0 203.6 216.28 -8.69 659

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 21.79 21.83 23.75 20.28 21.33 -0.46 126,422
Pak Gulf Leasing 14.97 15.14 15.14 14.45 14.68 -0.29 2,420

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 909.79 909.0 913.72 908.0 910.0 0.21 1,076
Fateh Industries 284.38 295.0 295.0 256.26 284.89 0.51 1,380
Leather Up Ltd. 45.07 45.0 49.58 45.0 49.58 4.51 103,987
Pak Leather 52.07 53.5 54.9 51.0 53.63 1.56 14,747
Service Global 114.01 114.2 118.75 113.62 116.41 2.4 369,048
Service Ind.Ltd 2,094.71 2098.0 2220.0 2097.88 2176.5 81.79 34,759

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 155.53 164.98 164.98 150.0 154.77 -0.76 3,748
AL-Khair Gadoon 72.28 79.51 79.51 79.51 79.51 7.23 343
Arpak Int. 140.11 135.55 137.0 135.51 137.0 -3.11 318
Diamond Ind. 61.50 58.6 62.4 58.6 62.0 0.5 15,895
ECOPACK Ltd 47.98 48.5 49.74 48.45 49.38 1.4 104,089
Gammon Pak 25.68 26.01 28.25 25.9 28.25 2.57 873,125
GOC (Pak) Ltd. 178.49 172.11 180.0 172.11 178.37 -0.12 1,426
Mandviwala 56.30 56.0 56.79 55.0 56.49 0.19 22,914
Olympia Mills 101.93 100.12 103.09 96.02 100.88 -1.05 21,031
Pak Services 909.54 920.0 943.5 908.0 934.94 25.4 1,056
Pakistan Alumin 108.78 110.0 110.0 106.5 107.99 -0.79 30,153
Shifa Int.Hospital 512.44 512.44 519.9 487.0 501.82 -10.62 384,204
Siddiqsons Tin 9.51 9.61 9.9 9.24 9.31 -0.2 7,622,146
Tri-Pack Films 145.16 145.0 146.5 139.0 142.23 -2.93 188,781
UDL Int.Ltd. 19.02 19.2 19.61 18.9 19.25 0.23 677,983
United Brands 26.17 26.79 26.79 25.77 26.18 0.01 2,189
United Distributor 121.09 123.9 123.9 120.27 120.9 -0.19 4,438

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 14.67 14.8 14.8 14.3 14.36 -0.31 60,904
AL-Noor Mod 8.37 8.23 8.8 8.23 8.38 0.01 212,088
B.F.Modaraba 22.80 23.32 23.32 22.16 22.81 0.01 17,374
Elite Cap.Mod 23.62 24.2 24.2 22.22 22.6 -1.02 22,800
Equity Modaraba 11.05 11.79 11.79 11.01 11.08 0.03 38,076
F.Treet Manuf 17.97 18.3 18.3 17.25 17.26 -0.71 15,055
Habib Modaraba 32.97 33.49 33.7 32.75 33.0 0.03 34,079
I.B.L.Modarab 14.91 15.14 15.19 13.55 14.34 -0.57 171,403
Imrooz Modaraba 219.15 235.0 235.0 201.02 219.15 90
OLP Modaraba 25.00 25.49 25.5 24.6 25.0 25,632
Orient Rental 11.51 11.53 11.58 11.1 11.32 -0.19 60,530
Paramount ModXR 11.02 11.5 11.5 11.15 11.19 0.17 23,304
Popular Islamic 21.91 22.01 24.1 22.01 24.1 2.19 19,726
Punjab Mod 10.33 10.48 10.48 9.99 10.02 -0.31 170,629
Sindh Modaraba 24.67 25.1 25.75 24.05 25.0 0.33 19,261
Tri-Star 1st Mod. 49.29 47.5 47.89 44.36 47.44 -1.85 198,043
Trust Modaraba 19.20 19.5 19.6 18.82 18.9 -0.3 1,491,433
Unicap Modaraba 5.97 6.0 6.0 5.89 5.91 -0.06 146,477
Wasl Mobility Mod 6.91 6.91 7.05 6.65 6.69 -0.22 4,187,764

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 680.05 684.22 687.99 676.0 678.18 -1.87 1,014,972
Oil & Gas Dev 318.92 319.95 321.5 318.0 318.48 -0.44 2,172,684
Pak Oilfields 724.40 730.0 730.0 710.01 716.34 -8.06 344,685
Pak Petroleum 229.45 230.0 234.22 228.03 230.62 1.17 6,914,770

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 552.53 553.9 555.75 551.0 551.44 -1.09 22,365
Burshane LPG 53.91 53.9 54.53 53.21 53.89 -0.02 9,499
Hascol Petrol 21.61 21.68 21.77 21.01 21.13 -0.48 15,337,298
HI-Tech Lub. 41.63 42.78 44.45 42.25 42.6 0.97 1,923,036
Oilboy Energy 17.90 17.9 19.2 17.76 18.86 0.96 12,949,315
P.S.O. 349.74 350.5 354.1 348.0 350.66 0.92 3,588,665
Sitara Petroleum 16.78 16.75 16.94 16.7 16.71 -0.07 2,645,333
Sui North Gas 104.58 105.48 105.51 101.9 102.23 -2.35 2,580,909
Sui South Gas 27.41 27.5 27.79 27.01 27.1 -0.31 8,751,267
Wafi Energy Pak 184.79 186.9 186.9 183.61 184.44 -0.35 142,954

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 29.09 30.5 31.0 28.22 29.05 -0.04 2,773,212
Cherat Packaging 97.79 99.88 101.0 97.3 97.77 -0.02 205,612
Int. Packaging 36.94 36.52 37.39 36.52 36.95 0.01 185,882
MACPAC Films 66.43 66.11 73.07 66.09 73.07 6.64 1,934,764
Merit Packaging 10.34 10.16 10.34 10.1 10.17 -0.17 99,664
Packages Ltd. 782.15 789.99 789.99 785.1 786.94 4.79 118
Pak Paper Prod 134.11 135.0 147.0 134.1 140.41 6.3 71,220
Roshan Packages 17.39 17.33 17.64 16.9 17.04 -0.35 439,592
Security Paper 157.97 159.0 159.0 156.0 156.92 -1.05 79,259
SPEL Limited 48.18 49.0 52.4 49.0 50.9 2.72 3,329,267

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 920.91 924.89 929.9 916.0 924.23 3.32 23,677
AGP Limited 188.78 189.34 189.99 188.01 188.41 -0.37 104,196
BF Biosciences 133.00 134.0 137.84 133.95 135.25 2.25 389,771
Citi Pharma Ltd 72.95 73.9 73.9 72.74 72.86 -0.09 1,050,845
Ferozsons (Lab) 376.57 376.98 380.0 370.0 374.69 -1.88 13,429
GlaxoSmithKline 345.43 344.0 348.6 344.0 344.7 -0.73 72,717
Haleon Pakistan 749.41 746.0 753.0 746.0 748.31 -1.1 7,582
Highnoon (Lab) 994.96 996.0 1010.0 996.0 1003.54 8.58 5,359
Hoechst Pak Ltd 3,974.18 3974.99 3998.99 3970.0 3985.0 10.82 2,851
IBL HealthCare 49.44 49.15 49.83 48.53 49.2 -0.24 75,657
Liven Pharma 35.53 35.51 35.8 35.0 35.03 -0.5 39,684
Macter Int. Ltd 279.30 283.0 283.0 276.0 279.39 0.09 6,456
Otsuka Pak 414.35 415.1 431.9 415.0 422.56 8.21 38,467
The Searle Company 90.62 91.0 91.5 90.0 90.19 -0.43 914,336

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 7.56 7.73 7.73 7.41 7.49 -0.07 365,014
Engro PowergenXD 25.00 25.3 25.37 25.0 25.04 0.04 367,036
Hub Power Co. 213.36 214.0 214.94 212.4 212.96 -0.4 2,100,925
K-Electric Ltd. 7.43 7.43 7.49 7.3 7.36 -0.07 10,204,051
Kohinoor Energy 16.42 16.65 16.85 16.21 16.34 -0.08 329,093
Kohinoor Power 24.78 24.51 25.4 24.51 24.99 0.21 31,021
Kot Addu Power 28.23 28.24 28.35 28.02 28.23 493,881
Lalpir Power 21.64 22.4 22.4 21.4 21.54 -0.1 11,140
Nishat ChunPower 59.63 59.75 63.0 59.7 60.47 0.84 6,423,670
Nishat Power 68.56 68.6 72.3 68.6 69.8 1.24 6,060,838
Pakgen Power 40.95 40.96 41.63 40.6 40.65 -0.3 15,379
S.G.Power 67.86 70.1 71.25 68.05 70.2 2.34 1,383,240
Saif Power Ltd 9.30 9.23 9.31 9.15 9.16 -0.14 125,142
Sitara Energy 29.20 30.29 30.3 28.53 29.02 -0.18 5,641
Tri-Star Power 18.86 19.09 19.09 18.0 18.28 -0.58 215,577

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 48.19 51.0 51.0 47.5 47.53 -0.66 10,247
Hussain Industries 61.21 61.21 63.2 61.0 62.0 0.79 3,113
Javedan Corp(PR) 56.13 61.0 61.0 56.65 56.13 193
Javedan Corp. 149.81 150.0 150.0 146.11 147.56 -2.25 384,447
Pace (Pak) Ltd. 11.05 11.09 11.4 11.06 11.12 0.07 5,689,202
TPL Properties 15.76 15.8 16.0 15.24 15.45 -0.31 15,140,554

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 39.18 39.18 39.18 38.8 38.97 -0.21 198,144
Globe Residency 22.26 22.5 22.98 22.1 22.8 0.54 691,835
Image Reit 8.03 8.05 8.06 8.01 8.02 -0.01 104,054
JS Rental REIT 10.55 10.55 10.7 9.51 10.03 -0.52 16,877
Signature Residency 16.00 16.0 16.07 15.9 16.0 398,078
TPL REIT Fund I 10.01 10.08 10.35 9.96 10.03 0.02 6,360,797

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 1,027.03 1027.1 1058.0 1008.01 1037.57 10.54 1,317,006
Cnergyico PK 13.11 13.11 14.04 12.61 13.68 0.57 247,072,281
National Refinery 476.65 476.0 514.01 467.51 499.74 23.09 4,960,337
Pak Refinery 70.80 71.8 77.88 68.23 76.73 5.93 40,235,369

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.89 8.7 9.1 8.68 8.95 0.06 119,072
Adam Sugar 65.42 65.45 71.96 63.15 67.9 2.48 40,341
Al-Abbas Sugar 859.41 859.6 861.99 855.04 859.52 0.11 46
AL-Noor Sugar 129.71 131.49 131.49 129.87 129.88 0.17 396
Ansari Sugar 25.74 25.76 26.5 25.25 25.53 -0.21 33,515
Baba Farid 561.06 561.0 570.0 542.0 559.78 -1.28 1,937
Chashma Sugar 92.51 96.44 96.44 92.57 92.79 0.28 6,930
Dewan Sugar 6.82 6.93 6.95 6.75 6.82 44,093
Faran Sugar Mills 42.98 42.55 43.6 42.55 42.98 450
Habib Rice Prod 20.69 20.26 21.25 20.25 20.54 -0.15 18,878
Habib Sugar 81.27 81.51 82.7 79.1 81.5 0.23 4,594
Haseeb Waqas Sugar 17.78 17.31 18.48 16.65 17.86 0.08 150,217
J.D.W.Sugar 900.32 900.99 902.0 899.0 901.61 1.29 61
Jauharabad Sug 60.97 61.03 61.5 60.0 60.29 -0.68 25,290
Khairpur Sugar 1,031.58 1023.0 1030.0 1000.0 1006.63 -24.95 2,986
Mehran Sugar 63.20 63.0 64.0 62.71 63.4 0.2 107,805
Mirpurkhas Sugar 32.96 33.01 33.5 33.0 33.49 0.53 39,494
Noon Sugar 88.02 86.05 89.7 85.0 88.7 0.68 5,029
Premier Suger 513.49 500.0 509.98 490.0 492.74 -20.75 2,150
Sakrand Sugar 29.47 29.51 30.97 29.51 30.29 0.82 278,516
Sanghar Sugar 130.00 134.9 134.9 130.0 130.0 12
Shahmurad Sugar 381.96 379.1 393.86 379.1 383.03 1.07 3,148
Shahtaj Sugar 166.54 169.99 170.98 165.01 165.88 -0.66 1,051
Shakarganj Limited 103.01 97.0 107.0 97.0 100.0 -3.01 1,253
Sindh Abadgar 362.00 373.0 373.0 336.0 340.03 -21.97 364
Tandlianwala Sugar 577.85 580.0 580.0 553.65 559.87 -17.98 2,307
Tariq Corp (PR) 13.55 13.85 13.98 13.04 13.8 0.25 2,608
Tariq Corp Ltd. 19.77 19.75 19.88 19.15 19.5 -0.27 52,721
Thal Ind.Corp. 1,447.87 1484.0 1520.0 1450.03 1459.28 11.41 2,935

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 84.68 84.99 93.15 84.06 93.15 8.47 195,215
Ibrahim Fibres 274.91 274.0 278.0 266.41 273.96 -0.95 742
National Silk 242.63 250.0 250.0 235.0 246.17 3.54 725
Pak Synthetics 126.00 127.1 127.1 126.05 127.0 1.0 1,851
Rupali Polyester 30.00 33.0 33.0 31.5 33.0 3.0 223,481

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 136.09 136.49 136.6 135.25 135.69 -0.4 273,659
Avanceon Ltd 32.37 32.36 32.8 32.36 32.51 0.14 256,113
Hum Network 10.58 10.56 10.7 10.41 10.51 -0.07 397,595
Itanz Technologies 46.04 46.49 46.5 45.5 45.62 -0.42 863,390
Media Times Ltd 6.02 6.06 6.22 5.91 5.93 -0.09 2,213,654
Netsol Tech. 123.46 125.44 125.44 122.84 122.99 -0.47 88,565
Octopus Digital 31.91 31.99 32.2 31.56 31.64 -0.27 75,530
P.T.C.L. 71.00 71.0 71.51 70.53 71.18 0.18 1,484,834
Pak Datacom 132.44 134.99 134.99 129.51 130.18 -2.26 10,129
Quantum Data 44.50 45.0 45.24 43.99 44.08 -0.42 1,180,761
Select Technologies 27.78 27.85 28.0 27.56 27.84 0.06 406,429
Supernet TechnoXR 27.15 29.87 29.87 29.02 29.87 2.72 2,025,957
Symmetry Group Ltd 12.12 12.06 12.2 11.96 12.05 -0.07 452,432
Systems Limited 133.95 134.5 134.5 131.01 131.82 -2.13 1,042,658
Telecard Limited 8.53 8.54 8.64 8.51 8.56 0.03 1,266,581
TPL Corp Ltd 23.06 23.29 23.85 22.67 23.59 0.53 14,138,754
TPL Trakker Ltd 29.75 29.7 29.95 29.0 29.78 0.03 253,581
TRG Pak Ltd 60.29 60.69 60.99 59.73 60.09 -0.2 976,857
WorldCall Telecom 1.20 1.2 1.24 1.19 1.21 0.01 26,025,744
Zarea Limited 42.09 42.0 42.36 41.63 41.87 -0.22 253,668
Zuma Resources Ltd. 91.77 92.0 94.0 90.5 92.36 0.59 141,729

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 94.58 92.0 96.97 90.57 95.0 0.42 2,498
AN Textile Mill 51.22 48.07 56.34 48.07 55.7 4.48 29,859
Artistic Denim 57.23 57.97 57.97 56.26 56.9 -0.33 24,819
Aruj Industries 12.35 12.0 12.47 11.8 11.87 -0.48 174,497
Azgard Nine 10.32 10.33 10.47 10.33 10.35 0.03 414,186
Azgard(Non-Voti)(PR) 8.80 7.8 8.8 7.8 8.8 19
Bhanero Tex. 822.00 822.0 822.0 822.0 822.0 1
Blessed Tex. 935.41 946.89 998.9 945.12 970.37 34.96 54
Chenab Limited 10.08 10.1 10.16 9.78 9.95 -0.13 265,900
Chenab Ltd.(PR) 3.85 4.0 4.04 3.82 4.01 0.16 285,839
Crescent Tex. 72.61 72.04 78.0 72.04 73.36 0.75 67,511
Faisal Spinning 360.76 369.89 369.89 336.0 347.57 -13.19 74
Fateh Sports 167.87 168.0 174.0 166.0 169.29 1.42 1,219
Fazal Cloth 268.69 282.98 282.98 255.0 270.02 1.33 4,686
Feroze 1888 53.23 54.89 54.89 52.7 53.29 0.06 29,781
Ghazi Fabrics 31.50 32.0 32.0 31.0 31.99 0.49 17,438
Gul Ahmed 26.82 26.84 27.15 25.51 25.9 -0.92 1,820,362
Hafiz Limited 497.90 500.0 500.0 497.0 499.7 1.8 126
Hala Enterprise 28.94 29.0 30.0 28.55 28.69 -0.25 14,004
Interloop Ltd. 103.12 104.0 104.4 102.8 102.98 -0.14 190,216
Jubilee Spinning 50.79 50.79 52.95 49.0 50.37 -0.42 9,699
Khyber Textile 2,019.79 2000.0 2027.25 1981.25 2019.79 9
Kohinoor Ind. 42.58 42.58 42.85 42.01 42.35 -0.23 105,224
Kohinoor Mills 10.48 10.5 10.5 10.1 10.18 -0.3 517,550
Kohinoor Textile 42.69 42.85 43.2 42.0 42.23 -0.46 303,037
Mehmood Tex. 147.01 148.95 150.5 146.5 148.1 1.09 263,839
Nishat (Chun.) 36.79 36.9 37.5 36.12 36.27 -0.52 328,133
Nishat Mills Ltd 149.21 150.1 154.68 148.81 149.7 0.49 3,420,862
Paramount Sp 12.39 12.0 13.35 11.31 11.6 -0.79 560,587
Quetta Textile 16.00 16.2 16.25 16.1 16.2 0.2 4,998
Redco Textile 31.40 31.8 31.8 31.0 31.08 -0.32 10,195
Reliance Weaving 176.33 176.3 176.33 176.3 176.33 6
Sapphire Fiber 1,108.38 1124.99 1125.0 1110.0 1108.38 29
Sapphire Tex. 1,447.72 1447.73 1474.98 1373.0 1447.72 16
Shams Textile 54.76 57.0 57.0 52.07 55.0 0.24 2,119
Suraj Cotton Mills 147.04 152.87 152.87 148.0 151.14 4.1 17,665
Towellers Limited 128.72 129.9 131.0 126.6 127.2 -1.52 26,632
ZahidJee Tex. 73.11 74.4 75.5 68.16 74.11 1.0 42,991

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 65.10 61.11 69.95 61.11 66.54 1.44 26,211
Amtex Limited 4.45 4.61 4.63 4.42 4.43 -0.02 669,277
Arctic Textile 42.90 47.19 47.19 46.89 47.19 4.29 242,893
Asim Textile 82.27 90.5 90.5 90.5 90.5 8.23 130,329
Colony Tex.Mills Ltd 7.07 7.07 7.25 6.9 6.92 -0.15 224,974
Crescent Cotton 51.59 52.01 53.0 48.0 51.65 0.06 15,003
Crescent Fibres 58.35 56.11 60.98 56.1 58.35 19
D.M. Corporation Ltd 187.17 180.4 187.9 180.2 187.17 201
D.S. Ind. Ltd. 15.07 13.75 14.25 13.56 13.56 -1.51 39,092,471
Dewan Farooque Sp. 16.59 16.52 16.8 16.06 16.13 -0.46 1,096,377
Dewan Textile 10.16 10.28 10.75 9.88 10.56 0.4 238,200
Din Textile 63.59 66.49 66.49 61.17 63.99 0.4 6,994
Elahi Cotton 233.96 234.02 234.02 232.0 233.96 10
Ellcot Spinning 144.00 149.96 149.98 140.0 144.0 107
Gadoon Textile 337.63 337.63 341.11 336.0 337.39 -0.24 11,018
Gulistan Sp. 10.00 10.47 10.47 9.5 9.59 -0.41 15,943
Gulshan Sp. 6.94 7.19 7.25 6.65 6.69 -0.25 190,669
Hira Textile 6.87 6.94 7.16 6.8 6.83 -0.04 2,017,296
Ideal Dynamics Ltd. 44.66 49.13 49.13 49.13 49.13 4.47 5,534
Idrees Textile 39.31 39.25 40.0 38.8 39.21 -0.1 26,537
Indus Dyeing 134.09 134.01 142.8 134.0 140.84 6.75 43,648
J.A.Textile 62.58 68.84 68.84 65.2 68.84 6.26 152,792
J.K.Spinning 338.34 335.0 372.17 325.0 372.16 33.82 8,189
Janana D Mal 161.92 160.05 167.75 160.0 165.37 3.45 368,320
Khalid Siraj 14.74 15.7 15.7 14.41 14.51 -0.23 116,248
Kohat Textile 129.51 129.51 130.5 126.0 126.57 -2.94 61,905
Kohinoor Spining 6.03 6.1 6.18 5.94 5.98 -0.05 4,568,046
Maqbool Textile 30.00 30.7 30.99 29.0 29.31 -0.69 27,364
Nadeem Textile 85.59 94.15 94.15 94.15 89.42 3.83 1
Nazir Cotton Mills 16.77 16.32 17.5 16.32 17.25 0.48 4,076
Premium Tex. 480.96 481.0 495.0 471.0 471.47 -9.49 8,345
Ruby Textile 25.51 28.06 28.06 26.5 28.06 2.55 357,342
Saif Textile 48.08 49.85 50.0 48.0 48.98 0.9 126,151
Sally Textile 17.65 19.0 19.0 17.4 18.36 0.71 10,475
Sana Ind. 39.52 40.0 43.47 38.0 41.36 1.84 441,671
Saritow Spinning 24.98 24.98 24.98 23.54 23.86 -1.12 22,616
Service Ind Tex 48.39 52.0 52.0 47.0 48.24 -0.15 204,269
Shadab Textile 55.02 55.5 60.19 55.2 58.16 3.14 550,511
Shadman Cotton 68.92 71.1 75.48 62.03 64.02 -4.9 43,708
Shahzad Tex. 89.33 89.33 90.5 87.06 88.36 -0.97 3,426
Sunrays Textile 111.33 114.89 122.46 112.71 122.46 11.13 50,902
Tata Textile 182.14 183.01 191.8 183.0 184.49 2.35 988,660

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 44.84 49.32 49.32 49.32 49.32 4.48 21,420
ICC Industries 15.32 15.5 15.75 15.25 15.49 0.17 10,582
Prosperity Weaving 66.87 69.0 69.0 67.0 68.01 1.14 13,386
Shahtaj Textile 148.12 156.49 156.49 140.0 148.12 185
Yousuf Weaving 5.48 5.43 5.56 5.33 5.36 -0.12 831,096
Zephyr Textile 19.36 19.5 19.6 19.02 19.17 -0.19 151,218

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 312.50 312.5 314.9 310.0 311.42 -1.08 2,509
Pak TobaccoXD 1,425.79 1370.0 1450.0 1285.0 1364.29 -61.5 19,307

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 7.02 7.11 7.29 7.05 7.11 0.09 2,929,620
Cordoba Logist 22.96 22.92 25.26 20.66 23.79 0.83 1,482,590
P.N.S.C 539.44 535.0 544.98 535.0 537.59 -1.85 10,722
Pak Int.Bulk 16.63 16.68 16.8 16.54 16.72 0.09 5,671,079
Pak.Int.Container 52.07 52.89 53.0 51.25 51.51 -0.56 293,573
Secure Logistics -Tr 16.46 16.79 16.88 15.96 16.05 -0.41 4,187,175

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 162.92 167.0 167.0 162.0 164.0 1.08 1,145
S.S.Oil 454.72 462.0 462.0 453.15 458.64 3.92 3,225

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 67.40 67.07 68.49 65.05 67.0 -0.4 12,081

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 10.50 10.5 10.5 10.5 10.5 10,000

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 29.92 27.1 27.5 27.1 27.2 -2.72 2,516