Market Summary

2021-07-29 19:17:02

Exchange

Status: Suspended

Volume: 376,447,665

Value: 12,267,160,411

Trades: 128,352

Symbol

Advanced: 135

Declined: 217

Unchanged: 18

Total: 370

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 Limited. 369.53 370.50 376.99 369.6 373 3.47 9,400
Atlas Honda Limited. 470.00 470.00 490 470 485.98 15.98 17,300
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 10.68 10.65 11.68 10.55 11.68 1 5,148,500
Ghandhara Industries Ltd. 290.10 288.00 291 281.65 288.24 -1.86 401,300
Ghandhara Nissan Ltd. 136.82 134.10 138.15 132 137.16 .34 1,033,100
Ghani Automobile Industries Ltd. 8.14 8.02 8.23 7.83 8.09 -.05 428,000
Hino Pak Motor Limited. 590.83 560.00 590.83 560 581.72 -9.11 8,200
Honda Atlas Cars (Pak) Ltd. 382.62 394.00 394 362 369.37 -13.25 392,300
Indus Motor Company Ltd. 1,239.73 1225.08 1243.99 1225.08 1235 -4.73 3,700
Millat Tractors Limited. 1,089.40 1085.01 1100 1082 1097.89 8.49 2,760
Pak Suzuki Motors Co Ltd. 357.32 357.00 357.32 345.95 346.79 -10.53 373,800
Sazgar Engineering Works Ltd. 169.18 169.14 169.8 166 166.34 -2.84 142,100

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 265.00 264.75 264.75 263 263.86 -1.14 800
Atlas Battery Ltd. 336.81 335.00 339 327.25 332.51 -4.3 42,500
Exide Pakistan Ltd. 517.38 506.95 510 494 501.44 -15.94 9,300
General Tyre & Rubber Co. 85.68 84.76 86.19 84.03 85.18 -.5 56,000
Loads Limited. 21.88 21.80 22.29 21.25 21.87 -.01 1,637,500
Panther Tyres Limited 75.56 75.15 77.78 73.55 77.15 1.59 1,321,000
Thal Limited. 403.88 405.96 434.16 398 418.87 14.99 26,400

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 40.01 39.00 39 38.51 38.76 -1.25 4,000
Pak Elektron Ltd. 33.68 33.60 33.8 33 33.10 -.58 974,000
Pakistan Cables Ltd. 153.26 153.26 154.83 150.51 150.79 -2.47 9,300
WAVES Singer Pakistan Ltd. 25.18 25.21 25.6 24.5 25.04 -.14 3,292,500

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 177.77 178.50 178.75 173.65 174.99 -2.78 71,800
Bestway Cement Limited. 156.46 154.50 155.99 153.75 155.06 -1.4 3,700
Cherat Cement Co. Ltd. 162.48 161.20 167.45 161.2 164.58 2.1 271,100
D. G. Khan Cement Co. Ltd. 110.50 110.65 111.39 109.11 109.91 -.59 1,219,591
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 14.86 14.76 15.15 14.75 14.91 .05 100,000
Dewan Cement Limited. 10.95 10.81 10.87 10.4 10.65 -.3 1,225,000
Fauji Cement Co Ltd. 21.89 21.89 22.2 21.71 21.92 .03 992,000
Fecto Cement Ltd. 34.00 32.71 34 32.07 34 0 2,500
Flying Cement Company Ltd. 19.22 19.19 19.4 17.85 18.84 -.38 2,643,000
Gharibwal Cement Ltd. 36.60 36.60 36.65 35.95 35.99 -.61 121,000
Javedan Corporation Ltd. 40.81 41.00 41 39.75 40.08 -.73 101,000
Kohat Cement Co. Ltd. 210.99 212.00 216.5 205 207.53 -3.46 188,000
Lucky Cement Limited. 892.61 899.75 908.87 880 896.72 4.11 456,785
Maple Leaf Cement Factory Ltd. 43.75 43.77 43.85 43.3 43.57 -.18 2,294,209
Pioneer Cement Ltd. 119.26 120.02 121 118.15 120.46 1.2 265,000
Power cement Limited 9.17 9.16 9.21 8.93 9.07 -.1 4,193,000
Power cement Ltd. Preference Shares 11.01 10.90 10.95 10.9 10.95 -.06 4,500
Safe Mix Concrete Ltd. 9.85 9.91 9.91 9.9 9.91 .06 3,500
Thatta Cement Company Ltd. 23.10 22.65 23 22.41 22.50 -.6 104,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 5.97 5.93 6.05 5.79 5.90 -.07 649,500
Archroma Pakistan Limited. 591.78 591.00 620 590 609.66 17.88 9,500
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 15.00 15.00 16.12 15 15.50 .5 39,500
Berger Paints Pakistan Ltd. 95.99 93.15 99 90.52 98.30 2.31 69,000
Bifo Industries Ltd. 135.37 134.50 136 132 135.46 .09 22,800
Buxly Paints Ltd. 92.50 89.75 90 89.75 90 -2.5 1,000
Colgate Palmolive (Pak) Ltd. 2,787.98 2814.00 2886 2771.01 2782.52 -5.46 1,180
Data Agro Limited 19.94 19.35 19.35 19.35 19.35 -.59 500
Descon Oxychem Ltd. 25.95 25.99 26.01 25.01 25.76 -.19 749,500
DYNEA Pak. 264.15 262.55 267.5 261.21 265.06 .91 13,300
Engro Polymer & Chemical Pref.Shares 11.05 11.05 11.06 11.05 11.06 .01 4,500
Engro Polymer & Chemicals Ltd. 50.75 50.40 52 50 51.73 .98 1,228,000
Ghani Global Holdings Limited. 45.92 46.00 46 43.55 43.85 -2.07 3,760,500
ICI Pakistan Limited. 860.83 859.99 925.18 859.9 886.29 25.46 18,000
Ittehad Chemical Ltd. 36.48 35.52 36.78 35.52 36.40 -.08 14,000
Leiner Pak Gelantine Limited. 24.77 26.62 26.62 26.5 26.62 1.85 70,000
Lotte Chemical Pakistan Ltd. 15.52 15.45 15.75 15.45 15.59 .07 1,180,500
Nimir Industrial Chemical Ltd. 129.79 129.99 129.99 129.79 129.79 0 100
Nimir Resins Limited. 18.29 18.10 18.99 17.9 18.48 .19 1,666,500
Pakistan Oxygen Limited. 162.92 162.90 165 162.2 163.13 .21 17,200
Pakistan PVC [ DEFAULTER SEGMENT ] 5.23 5.59 5.59 5.11 5.57 .34 20,000
Sardar Chemical IndustriesLtd. 35.53 38.19 38.19 38.19 38.19 2.66 3,000
Sitara Peroxide Limited 27.54 27.70 27.8 27 27.48 -.06 212,000

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 8.00 8.00 8.2 7.99 8.17 .17 56,000
HBL Investment Fund 3.08 3.01 3.25 3.01 3.10 .02 7,000
Tri - Star Mutual Fund Ltd. 6.68 6.01 7.49 6.01 7.21 .53 4,500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 73.01 72.99 73 72.5 72.75 -.26 11,500
Askari Bank Limited. 22.00 21.90 22 21.52 21.84 -.16 121,000
Bank Al-Habib Ltd. 70.01 69.51 70.7 69.5 70.24 .23 453,705
Bank Alfalah Ltd. 33.05 32.51 33.01 32.5 32.77 -.28 693,763
Bank Of Punjab. 8.28 8.30 8.3 8.2 8.22 -.06 1,400,000
Bankislami Pakistan Ltd. 10.55 10.50 10.59 10.4 10.55 0 64,000
Faysal Bank Limited. 19.15 18.75 19.49 18.75 19.21 .06 50,000
Habib Bank Limited. 130.80 131.00 131 128.5 128.93 -1.87 531,104
Habib Metropolitan Bank Limited. 39.80 39.80 40.2 39.8 40.20 .4 79,000
JS Bank Limited. 5.45 5.45 5.45 5.32 5.33 -.12 94,500
MCB Bank Limited. 161.57 162.89 162.89 159 161.72 .15 713,969
Meezan Bank Limited. 123.24 123.00 124 122.1 123.61 .37 320,393
National Bank Of Pakistan. 35.00 34.70 35 34.63 34.76 -.24 96,500
Samba Bank Limited. 6.40 6.55 6.55 6.4 6.55 .15 5,500
Silk Bank Limited. 1.82 1.80 1.8 1.7 1.71 -.11 9,453,500
Soneri Bank Ltd. 9.15 9.19 9.2 9.15 9.20 .05 300,000
Standard Chartered Bank Pak Ltd. 32.50 32.50 32.5 32.5 32.50 0 1,500
Summit Bank Limited. [ DEFAULTER SEGMENT ] 2.26 2.25 2.29 2.11 2.20 -.06 401,500
The Bank of Khyber. 15.29 0.0 15.29 15.29 15.29 0 1,000
United Bank Ltd. 127.01 127.48 127.48 125.45 126.19 -.82 360,901

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 16.55 16.25 16.35 15.31 16.21 -.34 21,500
Agha Steel Industries Ltd. 32.58 32.64 33.1 32.2 32.69 .11 973,000
Aisha Steel Mills Limited. 23.55 23.50 24.5 23.4 24.27 .72 9,657,500
Amreli Steels Limited. 42.60 42.60 42.6 41 42.06 -.54 521,000
Bolan Casting Ltd. 162.36 163.00 163 158.5 159.17 -3.19 12,000
Crescent Steel & Allied Product. 83.21 82.41 84.45 81.06 82.92 -.29 241,500
Dadex Eternit Ltd. 56.83 56.00 56.83 55 55 -1.83 5,500
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 4.86 4.95 4.95 4.7 4.81 -.05 967,000
International Industries Ltd. 203.13 204.00 206.9 200.5 204.74 1.61 453,600
International Steels Limited. 88.98 89.75 89.75 88 88.84 -.14 786,198
Ittefaq Iron Industries Limited. 16.79 16.80 17.11 16.36 16.93 .14 228,500
KSB Pumps Co Ltd. 241.99 236.00 239 225 239 -2.99 4,600
Mughal Iron & Steels Ind Ltd. 99.27 101.00 102.49 97.6 100.31 1.04 247,600
Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] 424.57 392.73 392.73 392.73 392.73 -31.835 1,500

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 38.05 38.09 38.09 38.05 38.09 .04 2,000
Engro Corporation Limited. 296.25 297.00 298 294.25 295.78 -.47 137,554
Engro Fertilizers Limited. 74.37 74.38 75.5 73.55 75.23 .86 3,263,690
Fatima Fertilizer Co Ltd. 28.24 28.11 28.4 28.1 28.40 .16 27,000
Fauji Fertilizer Bin Qasim Ltd. 27.03 27.00 27.94 26.74 27.24 .21 10,268,500
Fauji Fertilizer Co. Ltd. 109.26 109.25 109.6 108.53 109.23 -.03 492,363

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 20.40 20.27 20.69 19.85 20.03 -.37 5,477,000
At-Tahur Ltd. 24.48 24.25 26.31 23.61 26.14 1.66 1,611,500
Bunnys Limited 36.81 36.21 37.4 36.21 36.61 -.2 69,500
Clover Pakistan Limited. 57.06 57.40 57.5 56.11 56.44 -.62 61,500
Fauji Foods Limited. 19.91 19.65 21.3 19.16 19.83 -.08 5,896,000
Frieslandcampina Engro Pakistan Ltd. 102.85 103.35 104 101 102.80 -.05 378,500
Gillette Pakistan Limited 263.80 256.00 259.86 250.12 256.92 -6.88 1,700
Matco Foods Limited. 36.73 36.80 37 35 36.35 -.38 727,000
Mitchells Fruit Farms Ltd. 412.76 402.01 410 402 407.23 -5.53 1,500
Murree Brewery Company Ltd. 550.00 525.11 540 525.11 540 -10 100
National Foods Ltd. 228.35 226.50 229.83 225.7 227.48 -.87 35,700
Nestle Pakistan Ltd. 5,950.00 6000.00 6090 5915 5927 -23 300
Quice Food Industries Ltd. 5.61 5.57 5.58 5.43 5.49 -.12 349,500
Rafhan Maize Products Ltd. 9,950.00 9800.00 10000 9800 10000 50 40
Shezan International Ltd. 334.33 331.00 337.7 315 320.72 -13.61 52,100
Shield Corporation Ltd. 363.01 346.20 362 346.2 362 -1.01 200
The Organic Meat Company Ltd. 37.35 37.86 38.3 37 37.98 .63 2,010,500
Treet Corporation Ltd. 56.59 56.84 56.84 54.8 56 -.59 2,587,000
Unity Foods Limited. 40.58 40.92 41 38.8 40.30 -.28 16,147,202

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 15.37 15.17 15.6 14.95 15.32 -.05 524,500
Ghani Glass Ltd. 47.58 47.50 47.94 46.85 47.69 .11 674,500
Ghani Global Glass Limited. 26.50 26.60 26.78 24.8 25.40 -1.1 6,290,500
Ghani Value Glass Limited. 64.04 64.00 65.4 62.7 65 .96 71,500
Shabbir Tiles and Ceramics Limited. 31.49 31.00 31.2 30.7 30.80 -.69 9,000
Tariq Glass. 102.10 101.75 102.5 100 101.13 -.97 326,800

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 39.65 39.21 39.98 39.2 39.93 .28 27,500
Askari Life Assurance Company Ltd. 7.50 7.45 7.6 7.45 7.52 .02 179,000
Atlas Insurance Limited. 56.36 56.50 56.5 56.5 56.50 .14 5,000
Cresent Star Insurance Ltd. 3.07 3.01 3.2 2.9 2.97 -.1 978,500
EFU Life Assurance Ltd. 190.01 190.01 192 190.01 190.34 .33 10,600
Habib Insurance Co Ltd. 8.00 7.73 7.9 7.73 7.82 -.18 3,500
IGI Holdings Limited. 190.00 189.50 189.5 185.55 186.82 -3.18 16,000
IGI Life Insurance Ltd. 45.00 46.90 45 45 45 0 9,500
Jubliee Life Insurance Co Ltd. 315.00 320.00 321.98 310.05 310.83 -4.17 37,100
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 3.41 3.97 3.97 3.16 3.40 -.01 3,500
Pakistan Reinsurance Comp. 23.35 23.25 23.65 23.2 23.65 .3 5,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 1.64 1.64 1.64 1.5 1.61 -.03 113,500
Premier Insurance Limited. 6.39 5.78 6.86 5.78 6.37 -.02 33,000
Reliance Insurance. 7.50 7.50 7.65 7.5 7.65 .15 7,000
Shaheen Insurance Co Ltd. 4.00 3.99 4 3.99 4 0 17,000
TPL Insurance Ltd. 40.34 37.35 42 37.35 41.12 .78 21,500
United Insurance Company. 7.42 7.72 7.72 7.42 7.45 .03 12,500

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 10.13 9.80 9.8 9.72 9.80 -.33 3,500
Apna Microfinance Bank Limited. 15.70 16.40 16.78 14.6 15.48 -.22 6,000
Arif Habib Limited. 85.32 84.02 87.55 84 86.91 1.59 162,000
Cyan Limited. 48.13 47.67 47.98 46.4 47.83 -.3 139,000
Dawood Equities Ltd. 21.27 20.10 20.65 19.68 19.68 -1.59 205,000
Dawood Hercules Corporation Ltd. 110.31 111.87 111.9 110.01 111.46 1.15 7,522
Dawood Lawrencepur Ltd. 178.50 180.90 181 180.9 180.95 2.45 200
EFG Hermes Pakistan Ltd. 35.11 34.40 36 34.4 35.33 .22 2,000
Escorts Investment Bank Ltd. 10.01 9.88 10.19 9.88 10.19 .18 1,000
First Capital Sec.Corp. Ltd. 2.61 2.62 2.67 2.51 2.62 .01 517,000
First Credit & Investment Bank Ltd. 8.00 7.50 7.5 7.5 7.50 -.5 8,000
First Dawood Investment Bank Ltd. 3.77 3.89 3.89 3.65 3.74 -.03 742,500
First National Equities Limited. 8.62 8.60 8.69 7.9 8.38 -.24 2,353,500
Invest Capital Investment Bank Ltd. 2.77 2.75 2.84 2.61 2.71 -.06 728,000
Jahangir Siddiqui & Company Ltd. 21.64 21.95 21.95 21 21.45 -.19 1,365,500
MCB-Arif Habib Savings & Invest Ltd. 33.81 33.25 34.25 33.25 34.25 .44 2,000
Next Capital Limited. 14.86 14.60 14.65 13.95 14.50 -.36 214,500
Pakistan Stock Exchange Limited. 23.59 23.59 24 23.09 23.73 .14 1,921,000
Pervez Ahmed Consultancy Services Ltd. [ DEFAULTER SEGMENT ] 1.52 1.54 1.64 1.51 1.53 .01 1,349,000
Security Investment Bank Ltd. 6.44 7.35 7.35 7.35 7.35 .91 1,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing Ltd. 4.32 4.32 4.32 4.16 4.30 -.02 3,000
Orix Leasing Pakistan Ltd. 25.45 25.45 25.45 25 25.08 -.37 400,000
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 2.59 2.35 2.56 2.35 2.56 -.03 28,000
SME Leasing Ltd. 3.94 2.97 3.84 2.97 3.84 -.1 2,500

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Leather Up Ltd. 16.70 16.75 16.75 16.75 16.75 .05 500
Service Global Footwear Limited 60.85 60.51 61 59.51 60.38 -.47 343,500
Service Industries. 546.87 549.85 550 534 544.38 -2.49 29,750

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality Limited 422.00 391.01 409.9 391 394.14 -27.86 1,900
Arpak International Investment. 81.02 87.09 87.09 87.09 87.09 6.07 1,000
ECOPAK Limited. 37.96 38.50 38.5 35.12 36.09 -1.87 401,000
MACPAC Films Limited. 28.34 28.99 28.99 26.8 27.63 -.71 1,788,000
Olympia Mills Limited. 23.50 22.01 24.7 22.01 24.40 .9 5,000
Pace (Pakistan) Ltd. 7.41 7.50 7.5 7.09 7.20 -.21 4,605,000
Pakistan Aluminium Beverage Cans Ltd 49.12 49.00 49.4 47.5 49.19 .07 1,064,000
Pakistan Hotels Developers Ltd. 97.65 99.99 103 97 103 5.35 15,500
Shifa Int. Hospital Ltd. 220.98 217.01 220 211 219.85 -1.13 258,700
Siddiqsons Tin Plate Ltd. 17.03 16.86 17.18 16.66 17 -.03 1,701,500
Synthetic Products Ent. Ltd. 44.66 44.02 45.4 44.02 44.60 -.06 47,500
TPL Properties Limited. 32.83 33.40 34.7 31.7 34.18 1.35 7,878,500
Tri-Pack Films Ltd. 229.23 230.99 231 218 224.67 -4.56 107,900
United Brands Limited. 29.18 28.51 29 28.01 29 -.18 9,500

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R. Guardian Modaraba. 19.20 18.50 18.9 17.76 18.23 -.97 216,500
First Al-Noor Mod. 3.75 3.51 3.51 3.5 3.50 -.25 15,000
First Elite Capital Mod. 3.58 3.49 3.75 3.46 3.46 -.12 7,000
First Equity Mod. 7.25 7.00 7.39 7 7.39 .14 7,500
First Fidelity Leasing Mod. 3.30 3.02 3.02 3.02 3.02 -.28 1,000
First Imrooz Mod. 161.37 150.00 150 150 150 -11.37 200
First Pak Mod. 4.81 4.82 5.15 4.5 4.52 -.29 397,500
First Paramount Mod. 7.80 7.80 8.8 7.36 8.80 1 73,000
First Prudential Mod. 3.15 3.09 3.19 2.91 3.04 -.11 343,500
First Punjab Mod. 3.61 3.40 3.5 3.4 3.49 -.12 51,500
First Tri-Star Mod. 13.75 14.49 14.78 14.49 14.57 .82 9,000
First UDL Mod. 10.40 10.01 10.75 10.01 10.67 .27 10,500
Habib Metro Modaraba. 7.32 7.20 7.34 7.2 7.34 .02 1,000
KASB Modaraba. 3.37 3.51 3.55 3.2 3.30 -.07 320,000
Modarba Al-Mali. 19.17 19.60 19.8 17.74 18.04 -1.13 1,149,000
Orient Rental Modaraba. 7.50 7.35 7.5 7.35 7.50 0 2,000
Orix Modaraba. 17.70 17.70 18.05 17.7 17.99 .29 29,000
Trust Mod. 3.05 3.20 3.2 2.75 2.75 -.3 5,000
Unicap Modaraba. 3.10 2.90 3.25 2.9 3.11 .01 17,000

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,509.51 1514.99 1514.99 1505.01 1509.05 -.46 2,960
Oil & Gas Development Company Ltd. 93.41 93.21 94.25 92.75 93.20 -.21 2,330,149
Pakistan Oilfields Limited. 382.11 385.99 385.99 382 382.76 .65 80,629
Pakistan Petroleum Limited. 83.16 83.02 83.75 82.6 82.97 -.19 907,493

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 326.75 323.00 325 322 322.11 -4.64 5,800
Burshane LPG (Pakistan) Limited. 25.95 25.98 25.98 24.75 25.74 -.21 6,000
Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] 6.80 6.78 6.78 6.56 6.65 -.15 9,487,049
Hi-Tech Lubricants Limited. 71.73 71.75 72.15 69 70.64 -1.09 169,500
Pakistan State Oil Co Ltd. 219.59 219.98 222.98 216 220.09 .5 597,756
Shell Pakistan Ltd. 168.02 168.03 169 163 166.45 -1.57 115,800
Sui Northern Gas Pipe Line Ltd.(XD) 49.90 49.90 50.8 49.25 50.45 .55 3,080,726
Sui Southern Gas Co Ltd. 13.35 13.40 13.5 13.1 13.35 0 707,500

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills. 114.70 115.00 115.75 110.3 115.15 .45 248,300
Cherat Packaging Limited. 194.96 195.00 195 190.55 192 -2.96 26,700
Merit Packaging Ltd. 17.32 17.30 17.3 16.83 16.95 -.37 422,500
Packages Ltd. 525.15 533.00 533 520 525.07 -.08 33,700
Pakistan Paper Products Ltd. 90.00 91.50 92.7 91.5 92.70 2.7 1,000
Roshan Packages Limited. 32.76 32.50 33 31.55 32.81 .05 163,500
Security Papers Ltd. 143.92 144.10 146.99 138 141.14 -2.78 75,500

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 768.97 768.97 794.5 760 772.43 3.46 146,450
AGP Limited. 127.14 129.00 133 127.75 129.26 2.12 752,100
Citi Pharma Limited 38.92 38.90 40.48 38.41 40 1.08 6,207,000
Ferozsons Laboratories Ltd. 390.56 389.95 418 382.6 411.77 21.21 214,100
Glaxo SmithKline Healthcare Pak Ltd. 241.73 242.00 242 235.2 238.61 -3.12 9,300
Glaxo SmithKline Pakistan Ltd. 162.31 162.31 164.05 160.81 161.01 -1.3 60,500
Highnoon Laboratories Ltd. 589.69 585.00 585 581.1 581.11 -8.58 5,450
IBL HealthCare Limited. 119.64 118.00 119.64 116 116 -3.64 45,800
Macter International Limited.(XR) 147.10 150.00 155 150 154.99 7.89 3,700
Sanofi-Aventis Pakistan Ltd. 922.01 925.00 960 920 925 2.99 600
The Searle Company Ltd. 240.75 238.12 240.99 238.11 239.49 -1.26 187,371
Wyeth Pakistan Limited. 2,031.15 2010.01 2070 1960 2019.38 -11.77 1,140

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Engro Powergen Qadirpur Ltd. 20.00 20.00 20 19.9 19.96 -.04 191,000
Hub Power Company Limited. 77.28 77.00 77.75 76.5 77.06 -.22 512,128
K-Electric Limited. 3.88 3.88 3.9 3.81 3.82 -.06 6,512,500
Kohinoor Energy Ltd. 36.25 36.25 36.3 36.25 36.26 .01 4,500
Kohinoor Power Co Ltd. 5.60 5.43 5.78 5.39 5.66 .06 24,000
Kot Addu Power Company.(XD) 38.96 38.97 39.4 38.35 38.93 -.03 2,002,500
LALPIR Power Limited. 17.44 17.70 17.71 17.3 17.39 -.05 455,500
Nishat Chunian Power Ltd. 15.00 14.95 15.19 14.85 15.17 .17 115,000
Nishat Power Limited. 19.54 19.30 19.9 19.21 19.81 .27 1,326,500
Pakgen Power Limited. 28.10 27.10 28.46 26.5 27.89 -.21 72,000
S. G. Power Ltd. [ DEFAULTER SEGMENT ] 4.42 4.96 4.96 4.15 4.56 .14 10,000
Saif Power Ltd. 17.86 17.78 17.8 17.7 17.72 -.14 54,500
Sitara Enengy Ltd. 14.15 14.00 14 13.09 13.50 -.65 6,000
Tri -Star Power Ltd. 6.67 6.70 6.7 6.35 6.60 -.07 12,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 224.71 225.02 232.9 223 231 6.29 992,020
BYCO Petroleum Pak Ltd. 9.90 9.91 10.09 9.75 9.99 .09 47,105,500
National Refinary Ltd. 397.90 397.00 409 392.01 404.07 6.17 1,015,251
Pakistan Refinery Ltd. 23.07 23.15 23.15 22.51 23.05 -.02 1,870,000

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Suger Mills Ltd. 10.08 10.08 10.08 9.7 9.90 -.18 129,500
Adam Sugar Mills Limited. 34.58 34.02 36.24 33.61 34.47 -.11 32,500
Al-Abbas Sugar Mills Ltd. 333.00 330.01 344.89 330 330 -3 1,500
Al-Noor Sugar Mills Ltd. 76.28 76.00 76.15 76 76.15 -.13 2,000
Baba Faried Sugar Mills Ltd. 41.00 41.00 41 41 41 0 500
Chashma Sugar Mills Ltd. 70.95 70.00 70.95 68 68 -2.95 5,000
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 4.35 4.35 4.52 4.22 4.39 .04 77,000
Faran Sugar Mills Ltd. 34.48 34.00 34.5 33 33.40 -1.08 17,500
Habib Rice Product Ltd. 37.00 37.00 37 37 37 0 1,500
Habib Sugar Mills Ltd. 32.85 32.50 32.9 32 32.90 .05 37,500
Husein Sugar Mills Limited. 24.35 24.27 25.01 23.25 23.47 -.88 148,000
J. D. W. Sugar Mills Ltd. 230.33 239.98 239.98 239.97 239.98 9.65 300
Jauharabad Sugar Mills Ltd. 27.84 26.18 27.01 26 26.73 -1.11 16,000
Khairpur Sugar Mills Ltd. 70.90 75.89 75.89 65.59 65.59 -5.31 2,500
Mehran Sugar Mills Ltd. 57.92 56.10 56.1 53.58 53.72 -4.2 35,000
Mirpurkhas Sugar Mills Ltd. 117.43 108.63 119 108.63 114.79 -2.64 15,700
Sakrand Sugar Mills Ltd. 11.77 11.50 11.79 11.5 11.68 -.09 118,500
Sanghar Sugar Mills Ltd. 15.73 15.73 15.73 15.73 15.73 0 1,000
Shahmurad Sugar Mills Ltd. 80.50 78.00 78 78 78 -2.5 3,000
Shahtaj Sugar Mills Ltd. 53.06 56.50 57.03 55 57 3.94 53,500
Shakarganj Limited. 55.00 52.01 56.99 52.01 55 0 232,000
Thal Industries Corporation Ltd. 298.31 310.00 320.68 301 316.34 18.03 6,900

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron (Industries) Ltd. 563.00 520.78 520.78 520.78 520.78 -42.22 700
Ibrahim Fibre Limited. 160.69 160.00 160.69 160 160.69 0 100
Image Pakistan Limited(XR) 25.97 27.91 27.91 25.97 27.91 1.94 526,000
Pakistan Synthentics Ltd. 44.17 45.00 45 44.2 44.70 .53 16,000
The National Silk & Rayon Mills Ltd. 21.05 20.05 20.05 20.05 20.05 -1 1,000

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 114.82 114.00 120.49 113.71 118.77 3.95 6,478,500
Hum Network Limited. 7.03 7.06 7.14 6.87 6.91 -.12 10,081,000
Media Times Limited. 3.58 3.58 3.6 3.39 3.51 -.07 859,500
NetSol Technologies Ltd. 159.27 162.15 162.15 153.02 157.43 -1.84 1,293,000
Pak Datacom Limited. 65.96 64.01 64.05 61.15 63.12 -2.84 16,000
Pakistan Telecommunication Co. 11.61 11.50 12.1 11.27 11.78 .17 8,647,000
Systems Limited. 635.83 632.00 639 628 636.71 .88 39,000
Telecard Ltd. 14.86 15.01 15.2 14.51 15.07 .21 8,083,000
TPL CORP Limited. 23.78 23.51 23.65 22.25 22.52 -1.26 8,907,000
TPL Trakker Limited. 18.93 18.50 19.4 18.2 18.77 -.16 1,988,000
TRG Pakistan Ltd. 159.77 160.00 161.24 155.7 159.43 -.34 7,492,224
Worldcall Telecom Ltd. 3.57 3.55 3.61 3.31 3.42 -.15 50,152,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mills Ltd. 14.13 14.04 14.04 14.03 14.03 -.1 1,000
Artistic Denim Mills Limited. 94.72 92.00 94.45 92 94.45 -.27 8,000
Azgard Nine Limited. 29.88 29.50 29.8 28.26 29.20 -.68 2,305,500
Bleesed Textile Ltd. 514.00 475.45 475.45 475.45 475.45 -38.55 100
Crescent Textile Mills Ltd. 26.70 26.69 26.8 25.86 26.14 -.56 1,023,500
Fazal Cloth Mills Ltd. 273.91 269.00 273.91 269 269 -4.91 5,600
Feroze1888 Mills Ltd. 96.51 98.00 98.8 98 98.80 2.29 2,000
Ghazi Fabrics International Ltd. 12.60 13.60 13.6 12.02 13.60 1 826,000
Gul Ahmed Textile Mills Ltd. 54.76 54.05 54.34 52.5 53.71 -1.05 2,129,000
Interloop Limited. 73.00 73.03 73.99 72.5 72.96 -.04 111,000
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 7.75 7.65 7.7 7.51 7.51 -.24 7,000
Kohinoor Industries Ltd. 8.49 8.50 8.5 8.28 8.43 -.06 53,500
Kohinoor Mills Ltd. 30.41 30.00 30 29.5 30 -.41 2,000
Kohinoor Textile Mills Ltd. 86.87 87.00 88 85 87.04 .17 169,000
Masood Textile Mills Ltd. 61.85 65.80 65.85 58 60.58 -1.27 42,500
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 26.15 25.99 25.99 25.95 25.99 -.16 2,000
Nishat (Chunia) Ltd. 52.08 52.00 52.85 51.15 51.79 -.29 2,463,500
Nishat Mills Ltd. 96.76 96.00 97.3 94.65 95.99 -.77 938,200
Quetta Textile Mills Ltd. 12.04 11.06 12.79 11.06 12.47 .43 3,000
Redco Textile Ltd. 8.07 7.91 7.91 7.8 7.80 -.27 31,500
Reliance Weaving Mills Ltd. 68.25 68.20 69.99 67.36 68.43 .18 13,000
Sapphire Fibres Mills Ltd. 860.00 924.00 924 811 899.99 39.99 200
Sapphire Textile Mills Ltd. 967.00 994.90 994.9 908 979.30 12.3 150
Towellers Ltd. 135.26 135.26 135.26 128.58 132.90 -2.36 19,000
Zahidjee Textile Mills Ltd. 24.00 24.00 24 24 24 0 500

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Asim Textile Mills Ltd. 9.00 9.00 9 9 9 0 3,500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 3.35 3.33 3.63 3.32 3.45 .1 7,000
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] 3.09 3.19 3.19 2.83 3.06 -.03 59,500
Colony Textile Mills Ltd. 6.55 6.60 6.75 6.41 6.49 -.06 92,000
Crescent Fibres Limited. 72.75 74.99 74.99 74.99 74.99 2.24 500
D. S. Industries Ltd. 4.14 4.10 4.1 3.91 4.02 -.12 416,500
Dewan Farooque Spinning Mills Ltd. 3.74 3.80 3.89 3.52 3.82 .08 166,000
Ellcot Spinning Mills Ltd. 150.09 139.00 153.5 139 153.50 3.41 600
Gadoon Textile Mills Ltd. 330.19 330.01 336 330 333.80 3.61 31,200
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.72 4.60 4.75 4.6 4.63 -.09 845,000
Indus Dyeing & Manufacturing. 354.49 351.61 355 346.5 349.92 -4.57 14,300
J. A. Textile Mills Ltd. 14.88 15.10 15.1 13.8 13.83 -1.05 58,500
Janana De Malucha Tex Mills. 88.10 81.50 81.5 81.5 81.50 -6.6 500
Kohinoor Spinning Mills Ltd. 5.12 5.24 5.24 4.93 5.15 .03 1,808,000
Landmark Spinning Mills Limite [ DEFAULTER SEGMENT ] 26.85 27.90 27.9 27.9 27.90 1.05 500
Maqbool Textile Mills Ltd. 33.29 35.70 35.78 35.7 35.78 2.49 2,000
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 9.99 10.00 10 9.3 9.49 -.5 194,500
Ravi Textile Mills Ltd. 21.95 21.00 21.99 20.6 20.80 -1.15 153,500
Saif Textile Mills Ltd. 25.02 25.00 26 24.75 25.75 .73 56,000
Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.60 5.34 5.39 5.34 5.39 .79 4,000
Sana Industries Ltd. 53.25 51.06 55.89 51.06 54.78 1.53 5,000
Saritow Spinning Mills Ltd. 13.90 14.00 14 13.75 13.75 -.15 15,000
Service Textile Mills Ltd. 33.98 36.52 36.52 31.5 33.34 -.64 288,500
Shadab Textile Mills Ltd. 29.73 29.00 29.5 29 29.50 -.23 1,500
Sunrays Textile Mills Ltd. 308.00 301.00 305 297 300.50 -7.5 1,900

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Prosperity Weaving Mills Ltd. 50.14 51.49 52.49 46.38 46.71 -3.43 82,500
Samin Textiles Ltd. [ DEFAULTER SEGMENT ] 12.78 12.80 12.8 12.45 12.75 -.03 12,500
Service Fabrics Ltd. 58.12 58.10 59.85 53.77 54.33 -3.79 1,201,500
Shahtaj Textile Ltd. 97.00 93.51 93.51 93.51 93.51 -3.49 500
Yousuf Weaving Mills Limited. 5.62 5.66 5.75 5.4 5.62 0 265,000
Zephyr Textile Limited. 17.21 17.90 18.5 17.9 18.46 1.25 154,000

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 438.75 416.00 433.99 416 427.83 -10.92 600
Pakistan Tobacco Co Ltd. 1,295.00 1295.00 1295 1285 1285 -10 40

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 5.43 5.45 5.45 5.2 5.23 -.2 2,333,500
Pakistan Int.Container Terminal. 172.98 172.99 174 170.4 172.46 -.52 38,700
Pakistan Intl. Bulk Terminal Ltd. 11.01 11.00 11.17 10.82 10.92 -.09 4,430,000
Pakistan National Shipping Co. 77.95 77.12 77.8 75 75.77 -2.18 200,500

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
S .S . Oil Mills Ltd. 176.50 175.00 175 175 175 -1.5 200

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT.(XD) 11.46 11.79 11.9 11.32 11.76 .3 395,500

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Meezan Pakistan ETF 10.23 10.25 10.25 10.06 10.20 -.03 120,500
UBL Pakistan Enterprise ETF.(XD) 14.00 13.90 13.9 13.9 13.90 -.1 200,000

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-AUG 33.09 32.66 33.35 32.55 32.89 -.2 74,500
ASL-JUL 23.45 22.65 24.45 22.65 24.19 .74 1,906,500
ASL-AUG 23.69 23.65 25.2 23.5 24.59 .9 2,011,000
ASC-JUL 20.36 20.30 20.65 19.9 20.04 -.32 1,452,500
ASC-AUG 20.61 20.50 20.8 19.9 20.20 -.41 2,107,000
ASTL-JUL 42.47 42.20 42.38 41.25 41.78 -.69 405,000
ASTL-AUG 43.01 41.75 42.76 41.7 41.99 -1.02 297,000
ATRL-AUG 227.36 226.00 234.85 224 232.94 5.58 840,000
ATRL-JUL 225.14 224.90 232.5 222.5 230.86 5.72 686,500
AVN-OCT 111.01 119.33 119.33 119.33 119.33 8.32 500
AVN-JUL 115.07 115.07 120.52 114 118.94 3.87 1,059,000
AVN-AUG 116.03 115.48 121.26 114.31 119.78 3.75 4,116,000
ANL-JUL 29.83 29.80 29.8 28 29.12 -.71 6,794,000
ANL-AUG 30.18 30.18 30.24 28.52 29.46 -.72 5,961,000
BGL-AUG 15.49 15.59 15.63 15.46 15.46 -.03 8,000
BAHL-JUL 69.90 0.0 69.9 69.9 69.9 0 12,500
BAHL-AUG 70.72 70.70 70.7 70.7 70.70 -.02 8,000
BOP-JUL 8.27 8.25 8.29 8.1 8.24 -.03 966,000
BOP-AUG 8.38 8.29 8.3 8.25 8.30 -.08 583,000
BIPL-JUL 10.56 0.0 10.56 10.56 10.56 0 100,000
BYCO-JUL 9.91 9.94 10.08 9.75 9.99 .08 16,731,000
BYCO-AUG 10.01 10.09 10.18 9.86 10.09 .08 42,216,000
CHCC-JUL 162.41 161.99 166.7 161.5 166.44 4.03 48,500
CHCC-AUG 162.72 163.95 167.03 161 165.50 2.78 22,000
DGKC-JUL 110.37 110.01 111.2 109.1 109.93 -.44 1,556,500
DGKC-AUG 111.50 111.22 111.95 110.02 110.69 -.81 1,613,500
DOL-AUG 26.60 26.00 26.1 25.5 26 -.6 42,500
DCL-AUG 11.19 11.00 11.19 10.9 11 -.19 12,000
ENGRO-JUL 296.23 295.50 297.5 295.5 296.52 .29 17,500
ENGRO-AUG 298.00 300.99 300.99 298 298.25 .25 16,500
EFERT-JUL 74.20 75.00 75.2 74.75 75.08 .88 18,000
EFERT-AUG 74.80 74.49 75.62 74.49 75.52 .72 17,500
EPCL-JUL 50.81 50.85 52 49.8 51.91 1.1 577,500
EPCL-AUG 51.32 50.60 52.83 50.5 52.47 1.15 541,500
FCCL-JUL 21.91 22.09 22.09 21.75 21.89 -.02 907,500
FCCL-AUG 22.07 22.08 22.28 21.95 22.06 -.01 607,500
FFBL-JUL 26.79 27.00 27.79 26.61 27.01 .22 1,178,000
FFBL-AUG 27.09 27.20 28 26.56 27.27 .18 1,246,500
FFL-AUG 20.16 19.90 20.1 19.31 19.46 -.7 713,500
FABL-JUL 20.49 19.50 19.5 19.5 19.50 -.99 12,000
GHNI-JUL 289.48 289.00 290 282 287.03 -2.45 209,500
GHNI-AUG 292.36 292.60 292.9 284.25 289.85 -2.51 290,000
GHNL-JUL 137.52 134.01 138 132 137.02 -.5 177,000
GHNL-AUG 137.98 135.10 139.5 133 138.37 .39 491,500
GGGL-AUG 26.84 25.89 26.7 25 25.73 -1.11 466,500
GGGL-OCT 27.30 26.80 26.8 26.8 26.80 -.5 4,000
GGL-JUL 45.65 45.33 45.75 43.48 43.83 -1.82 9,243,000
GGL-AUG 46.24 45.70 46.35 43.95 44.30 -1.94 8,402,000
GATM-JUL 54.44 54.00 54 53 53.65 -.79 35,500
GATM-AUG 54.96 55.74 55.74 53 54.07 -.89 230,000
HBL-JUL 130.02 129.90 130.1 129 129 -1.02 85,000
HBL-AUG 131.32 130.00 131 130 130.30 -1.02 129,000
HASCOL-JUL 6.85 6.75 6.75 6.56 6.62 -.23 2,850,500
HUBC-JUL 77.37 77.50 77.5 76 77.07 -.3 911,000
HUBC-AUG 78.01 78.00 78.1 77 77.70 -.31 797,000
HUMNL-JUL 7.06 7.01 7.08 6.85 6.90 -.16 18,651,000
HUMNL-AUG 7.15 6.95 7.18 6.92 6.97 -.18 17,571,000
INIL-JUL 203.54 200.01 206.4 200 204.21 .67 341,500
INIL-AUG 205.79 204.40 208 202 206.50 .71 318,500
ISL-JUL 88.95 89.00 89.89 88 88.83 -.12 715,500
ISL-AUG 89.73 90.00 90 88.15 89.36 -.37 802,000
KEL-JUL 3.87 3.85 3.87 3.8 3.81 -.06 8,589,000
KEL-AUG 3.89 3.90 3.9 3.84 3.85 -.04 7,718,000
KAPCO-JUL 38.74 38.99 38.99 38.2 38.80 .06 1,160,500
KAPCO-AUG 39.02 38.99 39.4 38.57 39.12 .1 942,500
LOTCHEM-JUL 15.54 15.53 15.73 15.5 15.60 .06 197,000
LOTCHEM-AUG 15.70 15.80 15.8 15.75 15.75 .05 107,500
LUCK-JUL 891.81 886.50 905 885 896.48 4.67 53,000
LUCK-AUG 900.67 893.00 912.97 891 907.23 6.56 53,500
MLCF-JUL 43.80 43.77 43.82 43.2 43.54 -.26 4,840,000
MLCF-AUG 43.99 43.50 44.2 43.5 43.89 -.1 4,569,500
MCB-JUL 161.75 161.50 161.5 161.5 161.50 -.25 500
MCB-AUG 162.00 161.00 162.49 161 162.49 .49 1,500
MEBL-AUG 125.73 125.62 125.64 125.32 125.40 -.33 7,000
MUGHAL-JUL 99.10 101.00 101 97.99 99.93 .83 249,000
MUGHAL-AUG 100.69 101.28 101.5 97.67 100.03 -.66 210,000
NBP-JUL 34.80 34.65 35 34.01 34.52 -.28 227,000
NBP-AUG 35.12 35.00 35 35 35 -.12 205,000
NRL-JUL 401.16 399.96 408.4 392.02 403.87 2.71 488,500
NRL-AUG 404.14 400.00 412 395.53 408.18 4.04 730,000
NETSOL-JUL 159.55 160.00 160.99 153.01 157.08 -2.47 1,022,500
NETSOL-AUG 161.04 161.00 162.2 155.15 158.73 -2.31 1,248,500
NRSL-JUL 18.14 18.02 18.75 18 18.58 .44 307,500
NCL-JUL 52.10 51.99 52.76 51.29 51.41 -.69 1,564,500
NCL-AUG 52.53 52.45 53.3 51.72 52.20 -.33 1,785,000
NML-JUL 96.98 96.50 97 94.5 95.94 -1.04 525,000
NML-AUG 97.68 96.51 97.59 95 96.90 -.78 471,000
OGDC-JUL 93.33 93.15 94 92.71 93.14 -.19 1,693,500
OGDC-AUG 94.15 93.91 94.8 93.5 93.94 -.21 1,117,500
PACE-AUG 7.51 7.50 7.55 7.17 7.29 -.22 423,500
PAEL-JUL 33.69 33.51 33.8 32.4 33.26 -.43 880,000
PAEL-AUG 33.97 33.97 34.14 33.4 33.44 -.53 893,000
PSMC-JUL 356.05 356.00 356 347 347 -9.05 58,000
PSMC-AUG 357.00 357.00 357 348.1 348.61 -8.39 88,500
PIBTL-JUL 11.00 10.98 11.13 10.9 10.93 -.07 5,778,000
PIBTL-AUG 11.08 11.04 11.25 11 11.01 -.07 5,913,500
PPL-JUL 83.06 82.56 83.47 82 82.91 -.15 378,500
PPL-AUG 83.78 84.00 84.5 82.88 83.57 -.21 389,000
PRL-AUG 23.35 22.81 23.5 22.7 23.24 -.11 289,000
PSO-JUL 218.97 217.89 221 216.5 219.67 .7 627,500
PSO-AUG 220.93 219.30 222.6 218.26 221.11 .18 568,000
PSO-SEP 223.75 221.01 221.01 221.01 221.01 -2.74 500
PTC-JUL 11.55 11.50 11.9 11.2 11.66 .11 2,694,500
PTC-AUG 11.65 11.65 12.1 11.35 11.87 .22 2,072,500
PIOC-JUL 119.00 119.50 120.52 116.5 119.19 .19 424,000
PIOC-AUG 120.25 120.50 121.6 119.3 121.36 1.11 404,000
POWER-AUG 9.16 9.16 9.27 8.95 9.12 -.04 1,401,500
POWER-JUL 9.19 9.00 9.15 8.92 9.05 -.14 1,615,000
SAZEW-JUL 168.92 166.01 168 164.61 165.45 -3.47 61,000
SAZEW-AUG 171.04 168.50 169.93 166.01 166.89 -4.15 38,500
STPL-JUL 17.03 17.08 17.12 16.01 16.99 -.04 810,500
STPL-AUG 17.42 17.10 17.25 16.71 17.10 -.32 597,000
SILK-AUG 1.83 1.75 1.77 1.7 1.75 -.08 458,000
SNGP-JULB 49.87 49.50 50.8 49.4 50.19 .32 1,177,000
SNGP-AUG 50.28 50.00 51.25 49.75 50.87 .59 2,393,000
SSGC-AUG 13.46 13.30 13.56 13.3 13.47 .01 133,000
SSGC-JUL 13.46 13.11 13.46 13.1 13.33 -.13 208,000
TGL-AUG 103.37 103.50 103.5 100.99 102 -1.37 159,000
TGL-JUL 101.70 102.00 102.5 100.6 101 -.7 99,500
TELE-AUG 14.99 15.20 15.34 14.64 15.16 .17 2,336,000
TELE-OCT 15.31 15.10 15.79 15.05 15.79 .48 9,000
TELE-SEP 15.70 15.10 15.49 15.1 15.49 -.21 11,000
TOMCL-AUG 37.44 38.07 38.72 37.5 38.15 .71 156,500
SEARL-JUL 240.88 239.50 240 238.5 239.21 -1.67 107,500
SEARL-AUG 242.59 241.99 242 240.5 241.14 -1.45 115,000
TPL-AUG 24.08 23.45 23.86 22.5 22.81 -1.27 1,497,500
TREET-JUL 56.50 56.00 56.5 55.46 56.01 -.49 2,930,000
TREET-AUG 56.93 57.00 57 55.81 56.57 -.36 1,840,000
TRG-JUL 160.21 160.00 161.25 155.5 159.40 -.81 8,142,000
TRG-AUG 161.49 161.02 162.88 156.96 161.02 -.47 9,851,000
TRG-SEP 162.80 169.00 169 162.8 169 6.2 250,500
TRG-OCT 166.00 170.00 170 161.51 166.31 .31 7,500
UBL-AUG 126.73 127.50 128.08 126 127.65 .92 4,000
UNITY-JUL 40.47 40.49 40.79 38.65 40.31 -.16 14,435,500
UNITY-AUG 40.83 41.00 41.15 38.9 40.57 -.26 16,020,000
UNITY-OCT 41.80 42.00 42 42 42 .2 2,000
WAVES-JUL 25.11 25.55 25.74 24.5 24.98 -.13 1,369,000
WAVES-AUG 25.51 25.64 25.82 24.7 25.29 -.22 1,735,000
WTL-AUG 3.61 3.60 3.6 3.31 3.48 -.13 4,324,000
WTL-OCT 3.68 3.35 3.35 3.35 3.35 -.33 500