1. Home
  2. Market Summary

Market Summary

2024-10-14 11:11:02

Exchange

Status: Open

Volume: 172,359,615

Value: 9,054,613,148

Trades: 100,276
Symbol

Advanced: 236

Declined: 122

Unchanged: 14

Total: 372

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 406.53 406.6 414.73 400.01 410.5 3.97 2,563
Atlas Honda Ltd 751.93 770.0 819.9 770.0 811.0 59.07 46,074
Dewan Motors 45.79 45.45 46.15 45.0 45.79 591,362
Ghandhara Automobile 173.55 173.0 173.0 163.1 168.61 -4.94 1,839,977
Ghandhara Ind. 335.94 336.0 347.0 332.0 344.0 8.06 224,207
Hinopak Motor 274.04 280.0 284.0 277.0 280.0 5.96 1,022
Honda Atlas Cars 249.89 251.5 253.0 250.0 252.5 2.61 15,880
Indus Motor Company 1,741.19 1765.0 1765.0 1745.0 1745.0 3.81 93
Millat Tractors 552.50 555.0 556.99 552.0 554.0 1.5 18,849
Sazgar Eng 960.93 960.93 962.0 930.16 943.99 -16.94 193,568

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 83.00 85.0 85.0 82.0 84.96 1.96 982
Atlas Battery 364.85 368.0 375.0 367.0 374.0 9.15 85,216
Bal.Wheels 105.85 107.0 116.44 107.0 116.44 10.59 24,050
Dewan Auto Engg 39.99 39.99 39.99 35.99 38.5 -1.49 25,710
Exide (PAK) 890.40 880.0 897.86 880.0 891.0 0.6 2,596
Ghandhara Tyre 38.56 38.56 38.9 38.35 38.65 0.09 25,112
Loads Limited 10.22 10.16 10.4 10.15 10.35 0.13 43,517
Panther Tyres Ltd. 39.96 40.2 40.2 39.5 40.0 0.04 28,614
Thal Limited 401.39 420.0 420.0 420.0 420.0 18.61 1
Treet Battery Ltd. 14.25 14.17 14.36 14.0 14.16 -0.09 164,964

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Fast Cables Ltd. 25.32 25.99 26.6 25.7 25.99 0.67 4,224,604
Pak Elektron 25.01 25.1 25.3 24.9 25.2 0.19 431,451
Pakistan Cables-XB 141.86 156.05 156.05 150.0 154.0 12.14 38,789
Siemens Pak. 475.01 522.51 522.51 522.51 522.51 47.5 2,270
Waves Corp Ltd. 6.22 6.3 6.3 6.2 6.29 0.07 57,815
Waves Home App 7.03 7.05 7.27 7.05 7.25 0.22 267,493

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock CementXD 91.40 91.8 94.0 90.0 92.5 1.1 156,486
Bestway Cement 246.37 245.8 245.8 243.0 244.51 -1.86 315
Cherat Cement-XD 186.32 187.0 189.99 185.0 189.99 3.67 29,345
D.G.K.Cement 80.93 80.92 81.7 79.75 81.1 0.17 700,821
Dadabhoy Cement 4.55 4.65 4.65 4.45 4.45 -0.1 9,200
Dandot Cement 12.60 12.8 12.8 12.8 12.8 0.2 10
Dewan Cement 7.40 7.47 7.65 7.45 7.55 0.15 197,665
Fauji CementXD 28.62 28.41 29.09 28.41 28.79 0.17 4,064,696
Fecto Cement 36.78 37.95 37.95 33.2 37.73 0.95 27,025
Flying Cement 16.08 16.2 16.2 15.81 16.0 -0.08 324,129
Gharibwal Cement 25.97 25.83 26.2 25.82 25.85 -0.12 68,489
Kohat Cement 305.66 310.0 310.0 305.0 308.98 3.32 1,847
Lucky Cement 845.12 845.99 845.99 830.65 838.78 -6.34 103,675
Maple Leaf 36.11 36.65 36.7 36.1 36.36 0.25 1,918,750
Pioneer Cement 205.03 207.0 218.38 207.0 212.0 6.97 131,736
Power Cement 5.28 5.17 5.35 5.15 5.29 0.01 259,706
Safe Mix Con.Lt 18.00 17.71 18.23 17.5 17.75 -0.25 10,125
Thatta CementXD 84.97 86.01 92.7 83.0 91.4 6.43 1,017,141

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 37.42 37.25 37.94 36.8 37.75 0.33 96,659
Archroma Pak 275.50 276.0 280.0 275.0 275.0 -0.5 1,647
Bawany Air Pro(DEF.) 31.72 31.5 31.98 31.0 31.0 -0.72 2,020
Berger Paints 86.87 87.0 87.8 85.42 86.93 0.06 19,209
Biafo Industries 108.98 111.0 112.75 109.0 111.7 2.72 1,562
Buxly Paints 177.82 188.99 188.99 171.0 180.0 2.18 523
Data Agro 80.42 82.98 82.98 73.6 81.47 1.05 1,756
Descon Oxychem-XD 19.00 18.95 19.1 18.92 19.0 17,070
Dynea Pakistan 206.37 208.75 209.99 208.0 209.0 2.63 4,839
Engro Poly (Pref) 10.88 10.99 11.0 10.99 11.0 0.12 5,000
Engro Polymer 31.40 31.41 31.95 31.11 31.15 -0.25 162,518
Ghani Chemical 9.50 9.5 9.75 9.5 9.58 0.08 64,306
Ghani Glo Hol 8.77 8.8 8.97 8.66 8.67 -0.1 1,134,863
Ittehad Chem. 46.00 46.0 46.0 46.0 46.0 1,000
Leiner Pak Gelat 163.69 169.99 169.99 165.0 167.5 3.81 799
Lotte Chemical 16.70 16.67 16.91 16.66 16.8 0.1 204,606
Lucky Core Ind. 1,163.17 1179.9 1179.9 1120.0 1169.95 6.78 242
Nimir Resins 22.25 22.01 22.2 22.0 22.0 -0.25 10,312
Pak Oxygen Ltd. 131.78 135.0 135.0 134.0 134.0 2.22 5,650
Pak.P.V.C. 8.66 8.14 8.14 8.14 8.14 -0.52 20
Sardar Chemical 35.81 33.01 33.01 33.01 33.01 -2.8 6
Sitara Peroxide 13.32 13.16 13.25 13.15 13.25 -0.07 3,500

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 6.60 6.8 6.9 6.8 6.9 0.3 181,995
HBL Invest Fund 2.70 2.8 2.8 2.6 2.8 0.1 86,428
Tri-Star Mutual 7.20 6.2 7.75 6.2 7.75 0.55 6,500

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 112.70 114.49 115.0 113.55 115.0 2.3 15,379
Askari Bank 28.35 28.35 29.36 28.35 28.9 0.55 406,374
B.O.Punjab 5.48 5.49 5.58 5.45 5.48 1,353,973
Bank Al-Falah 67.86 68.0 69.0 67.75 67.75 -0.11 91,366
Bank AL-Habib 108.61 109.48 110.0 108.5 109.75 1.14 44,235
Bank Makramah 2.05 2.05 2.14 2.0 2.1 0.05 66,071
Bank Of Khyber 12.87 12.93 12.93 12.7 12.7 -0.17 260
Bankislami Pak 22.56 22.56 22.69 22.01 22.1 -0.46 302,641
Faysal Bank 50.03 50.24 51.13 50.0 51.0 0.97 726,297
Habib Bank 136.05 136.8 137.0 135.55 136.65 0.6 811,016
Habib Metropol 70.00 70.99 70.99 69.5 69.5 -0.5 5,046
JS Bank Ltd 8.41 8.84 8.85 8.7 8.8 0.39 23,878
MCB Bank Ltd 257.42 258.99 261.9 258.99 260.62 3.2 15,523
Meezan Bank Ltd 240.62 241.0 243.99 241.0 242.4 1.78 114,754
National BankXD 67.23 67.51 71.75 67.51 70.0 2.77 4,976,955
Samba Bank 11.43 0 0 0 0 10
Silk Bank Ltd 0.90 0.91 0.96 0.91 0.93 0.03 4,640,000
Soneri Bank Ltd 14.20 14.39 14.5 14.2 14.34 0.14 240,611
St.Chart.Bank 55.99 56.99 58.0 56.03 56.51 0.52 7,202
United Bank 299.81 299.81 301.0 297.77 299.85 0.04 558,599

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 11.62 11.56 12.15 11.56 11.89 0.27 1,921,464
Aisha Steel Mill 6.58 6.65 6.65 6.5 6.6 0.02 225,633
Amreli Steels 16.65 16.68 16.89 16.68 16.87 0.22 14,828
Beco Steel Ltd 5.86 5.91 6.15 5.91 6.15 0.29 102
Bolan Casting 90.89 91.39 94.0 91.39 92.5 1.61 37,346
Crescent Steel 87.87 86.75 91.45 85.0 91.0 3.13 1,121,476
Dost Steels Ltd. 5.78 5.85 6.19 5.85 6.01 0.23 1,447,443
Huffaz Seamless 9.76 10.3 10.3 10.3 10.3 0.54 1
Int. Ind.Ltd. 141.45 142.3 144.0 142.2 143.0 1.55 8,413
Inter.Steel Ltd 64.98 65.5 65.79 64.52 65.0 0.02 170,800
Ittefaq Iron Ind 5.40 5.62 5.68 5.53 5.54 0.14 6,914
K.S.B.Pumps 120.98 125.0 125.0 116.0 117.99 -2.99 112,839
Metro Steel 12.45 12.99 12.99 12.01 12.01 -0.44 13
Mughal Iron 78.66 78.2 79.48 78.2 79.0 0.34 17,770

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Total Treasury 108.70 108.84 108.84 108.84 108.84 0.14 200
JS Momentum 10.91 10.99 11.1 10.94 11.1 0.19 27,000
Mahaana Islamic 11.06 11.12 11.14 11.08 11.1 0.04 118,500
Meezan Pakistan 13.60 13.3 13.7 12.31 13.66 0.06 31,500
UBLPakistanETF 18.74 18.81 18.81 18.81 18.81 0.07 500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corp 58.46 58.02 58.02 58.02 58.02 -0.44 10,500
Engro Corp 320.73 321.0 323.0 317.0 317.88 -2.85 99,863
Engro Fert 198.16 198.3 199.9 197.51 197.9 -0.26 301,856
Fatima Fert 61.47 61.37 61.37 60.0 61.33 -0.14 183,027
Fauji Fert 243.75 243.8 257.95 243.0 254.98 11.23 2,115,455
Fauji Fert Bin 54.59 54.6 56.89 54.5 56.3 1.71 1,992,618

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 5.84 5.98 5.98 5.8 5.87 0.03 48,635
At-Tahur Ltd. 14.50 14.9 14.9 14.56 14.6 0.1 52,654
Big Bird Foods Ltd. 72.96 73.4 73.4 70.0 70.47 -2.49 169,817
Bunnys Limited 13.20 13.0 13.0 13.0 13.0 -0.2 10,001
Clover Pakistan 39.34 39.1 39.75 38.5 39.6 0.26 20,220
Colgate Palm 1,220.19 1220.0 1225.0 1207.0 1215.0 -5.19 2,445
Fauji Foods Ltd 8.52 8.53 8.65 8.53 8.64 0.12 367,835
Frieslandcampina 58.62 58.98 59.25 58.1 59.18 0.56 62,930
Gillette Pak 129.30 127.41 130.0 127.41 130.0 0.7 401
Ismail Ind-XD 1,795.50 1615.96 1615.96 1615.96 1615.96 -179.54 2
Matco Foods Ltd 23.30 23.59 23.59 23.12 23.46 0.16 1,801
MithchellsFruit 137.83 138.51 141.49 138.51 140.0 2.17 5,980
Murree Brewery 560.17 567.0 577.0 556.0 575.0 14.83 7,685
National Foods-XD 171.22 172.77 174.87 171.6 173.2 1.98 5,341
Nestle Pakistan 6,931.45 6900.0 6900.0 6899.0 6899.0 -32.45 6
Quice Food 5.34 5.31 5.44 5.3 5.39 0.05 70,475
Shezan Inter. 82.73 83.9 83.9 82.92 83.88 1.15 193
The Organic Meat 34.66 34.89 35.0 34.4 34.5 -0.16 157,770
Treet Corp 13.99 14.09 14.09 13.9 14.04 0.05 117,223
Unilever Foods 17,612.00 17502.0 17515.0 17200.02 17251.0 -361.0 24
Unity Foods Ltd 25.26 25.12 25.95 25.12 25.58 0.32 47,419

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-OCTB 32.73 32.49 32.49 32.4 32.4 -0.33 1,500
AGHA-OCT 11.74 11.75 12.25 11.72 12.0 0.26 1,019,500
AGL-OCT 37.55 37.55 38.2 37.55 38.0 0.45 87,000
AIRLINK-OCTB 133.00 134.0 136.5 133.02 134.5 1.5 547,000
AKBL-OCT 28.78 28.6 29.6 28.6 29.15 0.37 75,500
ATRL-OCTB 315.54 315.01 345.0 315.01 340.75 25.21 1,475,500
AVN-OCT 51.58 52.95 52.95 51.5 52.6 1.02 26,500
BOP-OCT 5.50 5.55 5.55 5.51 5.51 0.01 120,000
BAFL-OCTB 68.34 68.3 68.3 68.3 68.3 -0.04 1,000
BIPL-OCTB 22.50 23.0 23.0 22.5 22.5 12,500
CEPB-OCT 24.40 24.8 24.8 24.8 24.8 0.4 500
CPHL-OCT 43.89 43.9 44.5 43.8 44.2 0.31 144,000
CPHL-OCTB 41.41 40.51 42.05 40.5 42.0 0.59 101,000
CNERGY-OCT 3.83 3.8 3.95 3.8 3.87 0.04 1,092,000
DGKC-OCT 81.45 81.9 82.2 80.51 81.5 0.05 282,500
DCL-OCT 7.47 7.6 7.7 7.58 7.65 0.18 82,500
DFML-OCT 46.08 46.07 46.44 45.3 46.1 0.02 542,500
EFERT-OCTB 198.00 199.0 199.0 197.5 198.0 4,000
FATIMA-OCTB 62.04 61.8 61.91 61.0 61.33 -0.71 11,500
FCCL-OCTB 28.79 29.0 29.25 28.75 29.0 0.21 319,000
FFC-NOV 250.54 0 0 0 0 1,000
FFC-OCTB 245.59 247.0 260.0 246.5 256.5 10.91 322,500
FFBL-DEC 57.02 56.55 56.55 56.55 56.55 -0.47 500
FFBL-OCT 54.52 54.97 57.17 54.97 56.61 2.09 570,000
FFL-OCT 8.62 8.69 8.73 8.65 8.68 0.06 81,500
FABL-OCTB 50.66 51.49 51.51 50.48 51.4 0.74 38,500
FEROZ-OCT 290.00 288.9 288.9 288.9 288.9 -1.1 500
FEROZ-OCTB 288.00 288.0 288.0 288.0 288.0 3,000
FLYNG-OCT 16.22 16.44 16.44 16.06 16.15 -0.07 124,500
GAL-OCT 174.99 173.0 173.0 164.3 170.0 -4.99 565,500
GHNI-OCT 339.47 337.0 348.59 334.5 345.8 6.33 189,500
GGL-OCT 8.90 8.86 8.9 8.74 8.74 -0.16 227,500
GATM-OCT 20.73 20.99 21.33 20.99 21.25 0.52 14,000
HBL-OCTB 136.54 136.01 138.07 136.0 137.5 0.96 10,500
HUBC-NOVB 109.99 100.0 103.0 98.99 98.99 -11.0 15,000
HUBC-OCTB 107.50 107.0 107.49 99.01 99.5 -8.0 4,322,000
HUMNL-OCT 13.70 14.0 14.58 13.9 14.06 0.36 2,832,000
INIL-OCTB 140.16 145.04 145.04 145.04 145.04 4.88 500
KOSM-OCT 7.14 7.13 7.13 6.8 7.03 -0.11 3,109,500
KAPCO-OCTB 24.86 24.99 25.2 24.99 25.0 0.14 45,500
LPL-OCTB 14.98 14.65 15.5 14.01 14.15 -0.83 91,000
LOTCHEM-OCT 16.24 16.48 16.48 16.48 16.48 0.24 10,000
LUCK-OCTB 848.68 840.0 840.0 840.0 840.0 -8.68 2,000
MLCF-OCT 36.41 36.7 36.95 36.36 36.6 0.19 404,500
NBP-OCT 68.02 68.75 72.5 68.68 70.45 2.43 1,236,500
NRL-OCT 210.19 212.0 219.9 212.0 216.49 6.3 733,000
NETSOL-OCTB 128.29 128.35 131.4 128.1 130.25 1.96 245,000
NCL-OCT 29.94 28.35 31.0 28.35 31.0 1.06 48,500
NCPL-OCT 27.39 26.7 26.7 25.75 25.75 -1.64 53,500
NML-OCTB 66.50 67.0 69.5 67.0 69.15 2.65 417,500
NML-OCT 68.75 69.8 71.6 69.0 71.38 2.63 421,000
NML-NOVB 67.49 70.5 70.5 70.5 70.5 3.01 95,000
NML-NOV 69.00 70.95 71.0 70.95 71.0 2.0 12,500
NPL-OCTB 30.51 29.52 29.52 29.52 29.52 -0.99 10,000
OCTOPUS-OCT 81.39 81.0 84.15 77.63 83.0 1.61 422,000
OGDC-OCTB 168.02 167.12 167.99 165.05 166.0 -2.02 185,000
PSO-OCTB 198.61 200.26 205.55 200.26 203.5 4.89 370,000
PTC-OCT 15.70 15.55 16.65 15.42 16.0 0.3 3,873,000
PACE-OCT 5.39 5.4 5.61 5.33 5.56 0.17 421,000
PAEL-OCT 25.25 25.15 25.5 25.15 25.4 0.15 117,000
PIBTL-OCT 6.28 6.35 6.68 5.93 6.58 0.3 2,484,500
PPL-OCTB 130.44 130.9 131.7 128.71 130.0 -0.44 278,500
PRL-OCTB 24.56 24.79 25.49 24.75 25.2 0.64 1,843,500
PIAHCLA-OCT 19.32 19.35 20.0 18.98 19.56 0.24 1,254,500
PIOC-OCTB 198.77 202.89 212.0 199.0 205.5 6.73 63,500
POWER-OCT 5.32 5.26 5.28 5.25 5.28 -0.04 5,000
SAZEW-OCTB 960.48 960.0 960.0 930.0 945.0 -15.48 51,500
SHEL-OCTB 149.01 145.48 151.49 145.48 151.49 2.48 3,500
SILK-OCT 0.91 1.0 1.9 0.95 0.95 0.04 101,000
SNGP-OCTB 74.03 74.5 76.5 74.5 75.26 1.23 433,500
SSGC-OCT 8.62 8.55 8.88 8.55 8.75 0.13 47,000
SYM-OCTB 9.98 10.0 10.2 9.78 10.1 0.12 506,500
SYS-OCT 420.41 420.41 420.41 420.41 420.41 500
TELE-OCT 7.01 7.0 7.15 6.97 7.15 0.14 50,000
TOMCL-OCT 34.95 35.0 35.0 34.7 34.8 -0.15 86,000
SEARL-OCT 58.25 58.0 58.7 58.0 58.7 0.45 67,500
TPLP-OCT 7.80 7.8 7.99 7.6 7.68 -0.12 98,500
TREET-OCT 14.19 14.09 14.14 14.09 14.1 -0.09 23,500
TRG-OCT 44.67 45.49 46.1 44.3 45.53 0.86 340,000
UNITY-OCT 25.67 26.0 26.0 25.7 25.7 0.03 22,500
WAVES-OCT 6.30 6.31 6.31 6.31 6.31 0.01 500
WTL-OCT 1.19 1.2 1.2 1.19 1.2 0.01 870,500
YOUW-OCT 3.83 3.9 3.93 3.88 3.93 0.1 45,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.32 11.5 11.54 11.07 11.49 0.17 86,636
Ghani Glass Ltd 24.74 24.8 25.0 24.7 24.85 0.11 98,887
Ghani Value Glas 37.38 38.95 38.95 37.9 38.4 1.02 102
GhaniGlobalGlass 5.85 5.81 6.02 5.8 5.98 0.13 121,610
Shabbir Tiles 14.04 14.17 14.17 14.0 14.0 -0.04 9,823
Tariq Glass Ind. 111.77 111.77 112.82 111.76 112.5 0.73 35,627

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 32.50 32.02 32.79 32.0 32.43 -0.07 144,293
Ask.Gen.Insur. 20.55 21.95 21.95 21.3 21.3 0.75 3,250
Askari Life Ass 4.80 5.3 5.3 5.3 5.3 0.5 1
Atlas Ins. Ltd 41.70 41.5 41.5 41.5 41.5 -0.2 1,850
Century Ins. 28.84 28.0 28.99 28.0 28.99 0.15 9
Cres.Star Ins. 2.69 2.76 2.84 2.76 2.82 0.13 30,035
EFU GeneralXD 86.18 89.0 89.0 89.0 89.0 2.82 1,400
EFU Life Assur 170.10 177.0 177.0 177.0 177.0 6.9 520
Jubile Life Ins 129.27 128.0 128.0 128.0 128.0 -1.27 245,180
Jubilee Gen.Ins 39.05 40.94 40.94 40.94 40.94 1.89 43
Pak Gen.Ins. 9.69 10.44 10.69 10.4 10.69 1.0 19,837
Pak Reinsurance 9.73 9.89 9.89 9.66 9.83 0.1 71,434
PICIC Ins.Ltd. 1.71 1.83 1.83 1.65 1.65 -0.06 2
Premier Ins. 6.20 6.05 6.05 5.96 5.96 -0.24 2,149
Reliance Ins. 10.11 10.15 10.2 10.15 10.2 0.09 11,975
United Insurance 14.96 15.25 15.3 15.0 15.26 0.3 124,601

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 6.00 6.26 6.26 6.25 6.26 0.26 41
AKD Securites L 16.95 16.86 17.1 16.85 17.0 0.05 29,220
Arif Habib Ltd. 60.35 60.4 60.52 60.4 60.51 0.16 830
Dawood Equities 7.99 8.0 8.1 7.8 7.9 -0.09 53,925
Dawood Hercules 145.40 143.25 145.98 143.01 145.0 -0.4 1,256
EFG Hermes Pak 39.47 42.0 43.42 40.0 42.95 3.48 59,750
Escorts Bank 3.50 3.7 3.7 3.5 3.5 8,020
F. Nat.Equities 3.33 3.43 3.43 3.3 3.35 0.02 94,183
F.Credit & Inv 7.45 7.06 7.49 7.06 7.49 0.04 501
First Dawood Prop 2.05 2.15 2.15 2.08 2.11 0.06 272,203
Invest Bank 1.54 1.47 1.65 1.47 1.55 0.01 106,325
Ist.Capital Sec 2.04 2.02 2.14 2.02 2.1 0.06 510,939
Jah.Sidd. Co. 14.83 14.7 14.9 14.7 14.75 -0.08 28,525
JahangirSidd(Pref) 7.51 7.02 8.2 7.02 7.47 -0.04 8,400
JS Global Cap. 124.13 129.99 129.99 121.0 125.0 0.87 2,112
JS Investments 20.50 20.25 20.5 20.25 20.5 4,000
LSE Capital Limited. 3.25 3.25 3.37 3.15 3.21 -0.04 30,500
LSE Ventures Ltd 7.44 7.98 7.98 6.98 7.98 0.54 3,500
MCB Inv MGT 39.99 39.85 39.85 36.29 36.29 -3.7 506
Next Capital 4.80 4.9 4.9 4.9 4.9 0.1 1
OLP Financial 30.50 30.5 30.9 30.5 30.5 50,537
Pak Stock Exchange 14.35 14.4 14.45 14.2 14.35 139,576
Pervez Ahmed Co 1.45 1.46 1.53 1.46 1.51 0.06 180,705
PIA Holding Company 19.25 19.2 19.89 18.82 19.47 0.22 3,010,176
Sec. Inv. Bank 4.50 5.12 5.12 5.11 5.12 0.62 1,551

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 5.10 5.48 5.64 5.2 5.2 0.1 78,330

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 4.56 4.74 4.74 4.74 4.74 0.18 1
SME Leasing Ltd 2.14 2.0 2.0 2.0 2.0 -0.14 3,447

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) 1,649.44 1650.01 1650.01 1650.0 1650.0 0.56 24
Fateh Industries 140.01 148.0 148.0 126.01 126.01 -14.0 114
Pak Leather 28.09 26.05 29.64 26.05 29.64 1.55 180
Service Global 74.54 74.0 74.99 74.0 74.16 -0.38 3,142
Service Ind.Ltd 1,323.41 1301.25 1339.35 1301.25 1315.0 -8.41 369

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 125.79 132.98 132.98 132.98 132.98 7.19 1
ECOPACK Ltd-XD 20.40 20.01 20.98 20.01 20.98 0.58 235
Gammon Pak 41.63 41.89 41.89 39.5 41.49 -0.14 23,721
GOC (Pak) Ltd. 58.60 59.0 59.0 55.1 58.0 -0.6 267
Mandviwala 14.12 13.02 13.5 13.02 13.5 -0.62 4
Pak Hotels 38.43 39.23 41.1 38.7 39.4 0.97 325,617
Pak Services 714.98 735.0 749.99 715.01 715.02 0.04 20
Pakistan Alumin 76.24 76.5 77.95 76.0 76.5 0.26 17,088
Shifa Int.Hosp 206.32 206.01 210.0 205.0 209.5 3.18 5,574
Siddiqsons Tin 5.05 5.18 5.19 5.04 5.1 0.05 21,595
Tri-Pack Films 111.10 111.11 117.0 111.11 117.0 5.9 41
United Brands 13.38 13.75 13.88 13.1 13.14 -0.24 110
United Dist. 43.50 42.0 42.0 42.0 42.0 -1.5 5

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 2.79 2.4 2.8 2.4 2.8 0.01 501
AL-Noor Mod 3.50 3.7 3.8 3.7 3.8 0.3 510
B.F.Modaraba 8.29 8.28 8.28 8.28 8.28 -0.01 50
Elite Cap.Mod 6.83 7.78 7.78 7.68 7.68 0.85 20
F.Treet Manuf 4.00 4.2 4.2 4.17 4.17 0.17 802
Habib Modaraba-XD 15.20 15.02 15.02 15.0 15.01 -0.19 30,425
OLP Modaraba 16.72 15.52 16.16 15.52 15.8 -0.92 6,959
Orient Rental 8.00 8.39 8.39 8.32 8.35 0.35 5,550
Prud Mod.1stXD 2.50 2.78 2.78 2.6 2.6 0.1 3,005
Punjab Mod 2.38 2.23 2.54 2.23 2.54 0.16 201
Sindh Modaraba 10.69 10.7 10.7 10.7 10.7 0.01 200
Tri-Star 1st Mod. 16.95 18.65 18.65 18.65 18.65 1.7 1
Trust ModarabaXD 4.00 4.05 4.05 3.85 4.0 13,440
Unicap Modaraba 2.76 2.7 2.88 2.7 2.88 0.12 8

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum 403.93 403.02 413.99 400.0 405.0 1.07 482,709
Oil & Gas Dev. 170.00 169.99 170.0 167.75 168.01 -1.99 812,688
Pak OilfieldsXD 608.20 610.0 620.25 609.99 613.99 5.79 125,847
Pak Petroleum 131.74 131.5 133.0 129.5 131.05 -0.69 938,472

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock PetroleumXD 428.09 434.85 435.0 432.0 432.1 4.01 10,339
Burshane LPG 25.83 25.9 26.5 25.9 26.5 0.67 600
Hascol Petrol 6.43 6.45 6.62 6.45 6.52 0.09 459,513
HI-Tech Lub. 34.15 34.48 34.73 34.25 34.52 0.37 66,023
Oilboy Energy L 6.10 6.25 6.25 6.24 6.24 0.14 1,100
P.S.O. 206.65 208.8 213.8 208.8 210.89 4.24 1,634,122
Shell Pakistan 148.11 149.46 149.99 148.35 149.8 1.69 53,096
Sui North Gas 73.28 74.0 76.2 73.98 74.7 1.42 1,863,601
Sui South Gas 8.58 8.58 8.78 8.58 8.7 0.12 169,549

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 24.54 24.75 24.86 24.71 24.79 0.25 8,744
Cherat PackgXD 103.00 102.0 102.8 100.08 100.08 -2.92 31,450
Int. Packaging Films 22.02 22.01 22.39 22.0 22.39 0.37 8,482
MACPAC Films 17.98 17.8 18.05 17.8 18.0 0.02 19,380
Merit Packaging 9.86 10.0 10.0 9.76 10.0 0.14 1,002
Packages Ltd. 470.08 475.0 489.99 475.0 485.0 14.92 103
Pak Paper Prod 86.19 86.0 86.06 85.95 86.0 -0.19 3,735
Roshan Packages 15.07 15.28 15.69 15.0 15.38 0.31 324,115
Security Paper 145.66 149.99 149.99 143.0 147.99 2.33 702
Synthetic Prod 31.35 32.84 34.49 32.4 34.49 3.14 1,751,543

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 789.41 775.02 791.0 775.01 789.0 -0.41 163
AGP Limited 118.06 118.0 118.99 118.0 118.9 0.84 4,269
Citi Pharma Ltd 43.80 44.3 44.6 43.6 44.16 0.36 1,125,843
Ferozsons (Lab) 286.57 285.5 288.9 285.5 288.0 1.43 9,553
GlaxoSmithKline 213.42 213.45 218.98 210.1 218.0 4.58 207,530
Haleon Pakistan 594.18 553.0 608.0 553.0 595.0 0.82 44,673
Highnoon (Lab) 751.05 753.0 759.0 747.5 756.0 4.95 4,484
Hoechst Pak Ltd 2,335.87 2250.0 2250.0 2250.0 2250.0 -85.87 15
IBL HealthCare 26.71 26.95 26.95 26.6 26.6 -0.11 1,050
Otsuka Pak 130.11 126.15 128.0 125.0 126.95 -3.16 31,001
The Searle Company 57.83 57.99 58.44 57.61 58.4 0.57 455,682

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 21.85 21.79 21.81 21.26 21.81 -0.04 69,476
Engro Powergen 25.14 25.15 25.19 24.85 25.1 -0.04 179,757
Hub Power Co. 106.90 107.26 107.26 98.01 98.63 -8.27 14,695,181
K-Electric Ltd. 3.80 3.81 3.88 3.8 3.83 0.03 1,388,519
Kohinoor Energy 25.86 25.21 25.21 23.3 23.52 -2.34 476,349
Kohinoor Power 7.03 7.69 7.69 7.04 7.38 0.35 2,224
Kot Addu Power 29.08 29.0 29.65 28.99 29.05 -0.03 772,128
Lalpir Power 14.79 14.31 14.69 13.92 14.0 -0.79 1,377,454
Nishat ChunPow 27.17 26.89 28.0 25.5 25.5 -1.67 3,724,699
Nishat Power 34.80 34.5 34.99 33.56 33.79 -1.01 723,320
Pakgen Power 90.00 83.0 90.0 83.0 90.0 137,970
S.G.Power 9.10 8.2 9.09 8.1 9.09 -0.01 3,015
Saif Power Ltd 15.08 13.79 14.0 13.57 13.57 -1.51 1,456,670
Sitara Energy 12.00 0 0 0 0 500
Tri-Star Power 5.82 5.45 5.5 5.45 5.5 -0.32 320

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 15.35 15.51 15.51 15.51 15.51 0.16 4,510
Hussain Industries 19.45 21.4 21.4 17.51 21.4 1.95 1,582
Javedan Corp. 44.17 42.52 43.0 42.5 43.0 -1.17 546
Pace (Pak) Ltd. 5.37 5.37 5.58 5.3 5.52 0.15 1,087,992
TPL Properties 7.70 7.7 7.7 7.53 7.55 -0.15 310,251

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 18.36 18.31 18.8 18.2 18.8 0.44 309,047
Globe Residency 13.66 13.99 13.99 13.86 13.86 0.2 2,000
TPL REIT Fund I 14.46 15.0 15.0 14.0 14.05 -0.41 3,700

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery-XD 312.85 314.0 342.5 314.0 339.01 26.16 3,253,837
Cnergyico PK 3.81 3.79 3.94 3.79 3.85 0.04 5,733,421
National Refinery 208.40 209.4 218.5 209.4 214.1 5.7 1,366,964
Pak RefineryXD 24.34 24.25 25.3 24.25 25.0 0.66 6,006,976

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 5.40 5.7 5.7 5.7 5.7 0.3 2
Al-Abbas Sugar 610.67 600.0 600.0 590.01 600.0 -10.67 103
AL-Noor Sugar 82.07 82.97 82.97 82.97 82.97 0.9 1
Chashma Sugar 59.76 57.85 57.85 57.0 57.0 -2.76 500
Dewan Sugar 4.09 3.86 4.5 3.81 4.0 -0.09 5,015
Faran Sugar 43.00 40.9 40.9 40.0 40.0 -3.0 500
Habib Sugar 66.00 69.94 69.95 66.25 66.5 0.5 1,656
Haseeb Waqas Sugar 9.06 9.79 9.8 9.01 9.01 -0.05 6,041
J.D.W.Sugar 525.83 520.0 539.99 510.0 525.0 -0.83 276
Jauharabad Sug 23.45 21.16 21.16 21.16 21.16 -2.29 5
Mehran Sugar 39.95 43.0 43.8 40.25 40.59 0.64 3,565
Mirpurkhas Sugar 27.00 27.09 27.09 27.0 27.0 3,000
Sakrand Sugar 8.64 8.03 8.93 8.03 8.61 -0.03 1,120
Shakarganj Limited 31.36 34.0 34.0 34.0 34.0 2.64 1
Tariq Corp Ltd. 13.40 12.8 13.3 12.8 13.3 -0.1 100
Tariq Corp(Pref) 9.56 9.5 9.5 9.5 9.5 -0.06 5

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ibrahim Fibres 355.12 350.5 350.5 350.5 350.5 -4.62 1
Image Pakistan 13.45 13.61 14.18 13.61 13.89 0.44 1,097,154

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 132.21 133.6 135.9 133.0 134.46 2.25 988,003
Avanceon Ltd 51.24 51.6 52.24 51.35 52.11 0.87 257,225
Hallmark Company Ltd 1,092.67 1194.9 1194.9 1194.9 1194.9 102.23 3
Hum Network 13.56 13.87 14.59 13.76 13.99 0.43 10,780,085
Media Times Ltd 2.07 2.15 2.18 2.07 2.12 0.05 171,785
Netsol Tech.XD 126.91 127.01 130.39 127.01 129.35 2.44 425,602
Octopus Digital 80.81 79.5 83.72 77.0 82.5 1.69 951,841
P.T.C.L. 15.70 15.79 16.6 15.31 15.87 0.17 11,804,215
Pak DatacomXD 69.73 70.99 70.99 68.5 68.51 -1.22 585
Symmetry Group LtdXD 9.81 9.91 10.15 9.6 10.02 0.21 1,499,201
Systems Limited 416.97 416.97 418.0 415.01 415.21 -1.76 15,811
Telecard Limited 6.96 6.96 7.1 6.88 7.03 0.07 491,078
TPL Corp Ltd 4.31 4.25 4.59 4.25 4.37 0.06 101,574
TPL Trakker Ltd 9.80 10.0 10.0 9.8 9.8 1,900
TRG Pak Ltd 44.28 44.03 45.7 44.03 45.3 1.02 686,221
WorldCall Telecom 1.18 1.18 1.2 1.18 1.19 0.01 8,293,899

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mill 14.70 14.99 14.99 14.99 14.99 0.29 1
Artistic Denim 39.72 40.4 43.69 40.0 43.69 3.97 77,960
Aruj Industries 8.93 9.19 9.19 9.0 9.19 0.26 105
Azgard Nine 7.04 7.15 7.25 7.07 7.15 0.11 56,313
Chenab Limited 5.66 5.75 5.75 5.48 5.65 -0.01 125,309
Chenab Ltd.(Pre 2.69 2.66 2.84 2.65 2.71 0.02 65,600
Crescent Tex. 11.69 11.8 11.8 11.45 11.51 -0.18 31,156
Feroze 1888 79.00 75.0 78.95 74.0 78.0 -1.0 1,581
Gul Ahmed 20.50 20.75 21.3 20.55 21.1 0.6 598,080
Interloop Ltd. 75.91 76.91 77.0 76.0 76.44 0.53 118,133
Kohinoor Textile 82.00 80.01 80.01 80.01 80.01 -1.99 50
Nishat (Chun.) 29.71 28.0 30.75 28.0 30.39 0.68 187,986
Nishat Mills Ltd 68.73 68.9 71.8 68.7 71.25 2.52 5,742,570
Paramount Sp 5.50 5.0 6.3 5.0 6.3 0.8 1,202
Quetta Textile 15.13 16.43 16.43 13.9 14.0 -1.13 8,104
Redco Textile 8.77 8.8 9.19 8.8 9.0 0.23 1,362
Reliance Weaving 104.35 109.99 113.98 100.0 104.74 0.39 1,637
Sapphire Fiber 1,300.01 1350.0 1350.0 1349.0 1349.0 48.99 100
Sapphire Tex. 1,208.48 1240.0 1240.0 1230.0 1230.0 21.52 16
Stylers Int.Ltd. 39.26 39.8 40.5 39.0 40.5 1.24 4,210
Suraj Cotton 126.99 134.0 134.0 115.0 134.0 7.01 7
Towellers Limited 133.71 133.71 135.0 131.55 135.0 1.29 661

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 57.77 60.8 60.8 56.1 56.1 -1.67 592
Amtex Limited 2.92 3.09 3.09 2.8 2.95 0.03 102,330
Asim Textile 13.05 13.0 13.0 13.0 13.0 -0.05 500
Bilal Fibres 17.39 16.7 17.99 16.7 17.0 -0.39 26,301
Chakwal Spinning 56.57 50.91 50.91 50.91 50.91 -5.66 3,032
Colony Tex.Mills Ltd 4.18 3.91 4.25 3.91 4.1 -0.08 22,015
Crescent Fibres 47.88 52.67 52.67 43.1 43.1 -4.78 2
D.S. Ind. Ltd. 5.41 5.44 5.45 5.21 5.4 -0.01 90,447
Dewan Farooque Sp. 4.11 4.22 4.22 3.9 3.9 -0.21 15,300
Dewan Textile 6.88 5.95 6.4 5.88 5.88 -1.0 36,872
Gadoon Textile 176.01 176.02 185.0 176.0 177.01 1.0 1,783
Gulshan Sp. 4.70 5.14 5.14 4.41 4.41 -0.29 302
Hira Textile 2.92 2.98 3.2 2.92 2.95 0.03 67,396
Indus Dyeing 117.07 119.94 121.0 119.0 119.0 1.93 2,458
J.A.Textile 73.49 68.8 74.49 68.8 74.46 0.97 205
Janana D Mal 64.21 61.52 62.15 61.52 62.0 -2.21 476
Khalid Siraj 6.90 7.3 7.4 6.55 7.4 0.5 1,270
Kohat Textile 19.16 19.0 19.0 19.0 19.0 -0.16 500
Kohinoor Spining 7.07 7.07 7.1 6.76 6.98 -0.09 4,620,934
Land Mark Spinning 23.08 22.51 22.51 22.5 22.5 -0.58 202
Nazir Cotton Mills 13.26 12.75 13.85 12.1 13.85 0.59 10,501
Sally Textile 26.91 24.22 29.44 24.22 24.22 -2.69 10,021
Sana Ind. 22.26 21.03 21.69 21.0 21.69 -0.57 11,100
Saritow Spinning 6.88 5.96 7.2 5.96 7.2 0.32 125
Shadab Textile 15.51 15.0 15.25 15.0 15.25 -0.26 1,299
Sunrays Textile 82.50 78.01 78.01 78.01 78.01 -4.49 1

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Yousuf Weaving 3.81 3.9 3.93 3.78 3.91 0.1 203,977

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 264.98 264.98 267.0 260.1 260.1 -4.88 317
Pak TobaccoXD 994.97 1000.0 1000.0 982.03 983.05 -11.92 286
Philip Morris Pak. 455.13 450.33 450.33 450.0 450.25 -4.88 501

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 13.02 14.2 14.2 14.19 14.19 1.17 51
P.N.S.C 451.44 451.44 464.99 450.0 462.02 10.58 22,090
Pak Int.Bulk 6.20 6.24 6.63 6.2 6.52 0.32 12,270,243
Pak.Int.Cont. 35.61 35.09 35.95 35.08 35.3 -0.31 9,836
Secure Logistics Gro 15.53 15.6 16.25 14.55 15.76 0.23 5,545,015

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
S.S.Oil 58.00 58.5 59.99 53.01 59.99 1.99 4,411

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 33.01 33.49 33.49 31.55 32.0 -1.01 8,951

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 7.25 7.8 7.8 7.8 7.8 0.55 500