Market Summary

2022-07-02 01:46:02

Exchange

Status: Suspended

Volume: 154,030,533

Value: 4,031,865,078

Trades: 76,397

Symbol

Advanced: 171

Declined: 145

Unchanged: 17

Total: 333

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. 390.17 390.17 403.97 390.01 390.01 -.16 1,400
Atlas Honda Limited. 377.60 370.06 370.06 370.06 370.06 -7.54 300
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 4.37 4.45 4.47 4.33 4.41 .04 238,000
Ghandhara Industries Ltd. 157.97 157.97 159 155 155.90 -2.07 113,000
Ghandhara Nissan Ltd. 59.38 60.00 60.3 58.8 59.17 -.21 138,000
Hino Pak Motor Limited. 307.20 302.00 302 302 302 -5.2 300
Honda Atlas Cars (Pak) Ltd.(XD) 194.73 194.23 194.23 186 187.24 -7.49 115,580
Indus Motor Company Ltd. 1,144.41 1159.90 1160 1136 1155.08 10.67 1,267
Millat Tractors Limited. 872.59 872.00 879.9 865 877.28 4.69 10,276
Pak Suzuki Motors Co Ltd. 211.21 212.00 212 205 205.47 -5.74 77,758
Sazgar Engineering Works Ltd. 62.12 62.79 66.77 61.7 65.20 3.08 718,000

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 134.00 135.20 136.98 135 135.66 1.66 1,900
Atlas Battery Ltd. 171.91 172.00 172 164.05 165.35 -6.56 75,800
Baluchistan Wheels Ltd. 76.00 71.60 71.63 71.6 71.63 -4.37 1,000
Exide Pakistan Ltd. 278.42 281.77 285 263 265.13 -13.29 37,000
Ghandhara Tyre & Rubber Company Ltd. 34.01 34.05 34.7 34.05 34.21 .2 77,000
Loads Limited. 9.71 9.63 9.88 9.63 9.67 -.04 70,000
Panther Tyres Limited 32.40 32.00 32.49 31.75 32.38 -.02 43,000
Thal Limited. 269.62 269.00 269.5 269 269.50 -.12 500

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 25.80 25.90 26.97 24.9 26.28 .48 3,000
Pak Elektron Ltd. 15.89 15.85 16.08 15.7 15.87 -.02 1,668,000
WAVES Singer Pakistan Ltd. 12.73 12.73 12.93 12.72 12.83 .1 733,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 66.50 66.15 67.49 66.1 67.13 .63 16,500
Bestway Cement Limited. 126.98 126.10 127.9 125.05 127.47 .49 2,900
Cherat Cement Co. Ltd. 93.04 93.45 93.45 91 91.08 -1.96 97,773
D. G. Khan Cement Co. Ltd. 62.50 62.40 62.4 60.9 61.16 -1.34 684,364
Dewan Cement Limited. 5.40 5.40 5.5 5.35 5.41 .01 239,000
Fauji Cement Co Ltd. 14.17 14.40 14.4 14.11 14.20 .03 455,500
Fecto Cement Ltd. 19.62 18.66 19.49 18.66 19.24 -.38 12,000
Flying Cement Company Ltd. 7.18 7.28 7.3 7.11 7.17 -.01 443,500
Gharibwal Cement Ltd. 19.50 19.50 19.5 19.5 19.50 0 500
Kohat Cement Co. Ltd. 130.13 130.00 130.1 128 128.89 -1.24 2,100
Lucky Cement Limited. 459.04 458.00 458.5 451.03 452.69 -6.35 159,303
Maple Leaf Cement Factory Ltd. 27.35 27.35 27.35 26.87 26.98 -.37 1,032,109
Pioneer Cement Ltd. 60.33 60.24 60.24 58.85 59.17 -1.16 308,090
Power cement Limited 5.32 5.35 5.37 5.15 5.28 -.04 776,000
Thatta Cement Company Ltd. 14.00 14.20 14.25 14 14.15 .15 21,500

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 6.65 6.79 7.42 6.4 6.54 -.11 19,751,000
Berger Paints Pakistan Ltd. 73.18 73.20 73.9 73.2 73.90 .72 3,000
Bifo Industries Ltd. 67.00 67.00 70 67 69.83 2.83 14,500
Buxly Paints Ltd. 122.29 121.00 123.95 121 122.55 .26 2,400
Colgate Palmolive (Pak) Ltd. 2,247.99 2250.00 2250 2250 2250 2.01 60
Descon Oxychem Ltd. 15.70 16.02 16.05 15.61 15.90 .2 160,000
DYNEA Pak. 173.96 172.40 178 172.4 177.99 4.03 600
Engro Polymer & Chemicals Ltd. 79.63 79.90 80.49 78.9 79.11 -.52 964,008
G3 Technologies Limited 8.46 8.50 9.09 8.42 8.66 .2 8,716,000
Ghani Global Holdings Limited. 16.51 16.59 16.85 16.41 16.55 .04 2,886,317
ICI Pakistan Limited. 724.55 745.00 745 725 725 .45 450
Ittehad Chemical Ltd. 29.87 29.75 29.75 29.25 29.25 -.62 1,000
Leiner Pak Gelantine Limited. 16.01 16.00 17.1 16 17.10 1.09 1,500
Lotte Chemical Pakistan Ltd. 23.62 23.90 24.49 23.49 24.20 .58 571,706
Nimir Resins Limited. 14.53 14.27 14.59 14.27 14.47 -.06 25,000
Pakistan Oxygen Limited. 126.50 126.50 127.7 125.01 126.31 -.19 1,500
Sitara Chemicals. 310.00 319.99 333.25 319.99 332.73 22.73 4,800
Sitara Peroxide Limited 14.26 14.50 14.65 14.4 14.65 .39 11,000
Wah Noble Chemicals Ltd. 180.15 180.15 193.65 180.15 187.52 7.37 1,100

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 5.15 5.15 5.25 5.15 5.16 .01 14,000
HBL Investment Fund 2.00 2.04 2.19 2 2.05 .05 15,500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 69.00 69.00 69.05 68.9 69.05 .05 109,500
Askari Bank Limited. 17.43 17.09 17.39 17.09 17.25 -.18 8,000
Bank Al-Habib Ltd. 58.06 59.49 60.75 58 59.83 1.77 499,219
Bank Alfalah Ltd. 32.00 31.40 32.5 31.4 32.48 .48 411,520
Bank Of Punjab. 5.42 5.53 5.53 5.41 5.46 .04 691,000
Bankislami Pakistan Ltd. 12.04 11.99 11.99 11.75 11.82 -.22 4,500
Faysal Bank Limited. 23.06 23.24 24 23.24 23.48 .42 192,500
Habib Bank Limited. 91.34 91.49 91.98 89.72 91.14 -.2 652,624
Habib Metropolitan Bank Limited. 39.05 38.75 38.75 38.5 38.68 -.37 30,000
JS Bank Limited. 4.00 4.00 4 4 4 0 10,000
MCB Bank Limited. 122.98 122.97 125.74 122.25 125.11 2.13 258,558
Meezan Bank Limited. 112.98 113.89 115.35 113.2 114.94 1.96 589,600
National Bank Of Pakistan.(XD) 27.95 27.67 27.9 27.66 27.79 -.16 55,500
Samba Bank Limited. 9.84 9.50 9.5 9.5 9.50 -.34 1,000
Silk Bank Limited. 1.18 1.21 1.22 1.17 1.19 .01 1,437,000
Standard Chartered Bank Pak Ltd. 19.11 19.28 19.6 19.28 19.51 .4 20,500
Summit Bank Limited. 2.24 2.26 2.4 2.26 2.30 .06 31,500
The Bank of Khyber. 15.00 13.92 13.92 13.92 13.92 -1.08 1,000
United Bank Ltd. 113.13 111.56 115 111.56 114.51 1.38 293,888

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 24.30 25.00 25 25 25 .7 2,500
Agha Steel Industries Ltd. 15.68 15.47 15.58 15.2 15.35 -.33 52,000
Aisha Steel Mills Limited. 11.05 11.10 11.26 10.94 11.12 .07 398,066
Amreli Steels Limited. 23.44 23.30 23.9 23.3 23.63 .19 153,500
Beco Steel Limited 16.87 17.00 17.1 17 17 .13 52,500
Bolan Casting Ltd. 49.82 50.99 53.55 50.99 53.55 3.73 78,500
Crescent Steel & Allied Product. 41.67 41.10 41.1 40.41 40.65 -1.02 31,000
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 5.34 5.33 5.52 5.25 5.29 -.05 276,500
International Industries Ltd. 103.73 104.98 104.98 102.02 102.13 -1.6 12,735
International Steels Limited. 59.36 59.84 59.84 58.51 58.75 -.61 39,781
Ittefaq Iron Industries Limited. 7.02 7.02 7.09 6.95 7.07 .05 49,500
KSB Pumps Co Ltd. 132.23 138.00 142.14 138 142.14 9.91 12,000
Mughal Iron & Steels Ind Ltd. 57.64 57.50 58.1 56.36 56.72 -.92 190,793

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 37.00 37.00 37 36.01 36.01 -.99 1,500
Engro Corporation Limited. 257.09 256.04 258.5 255.51 256.04 -1.05 174,464
Engro Fertilizers Limited. 88.64 90.02 91.65 90.02 90.71 2.07 1,903,952
Fatima Fertilizer Co Ltd. 37.80 37.95 38.1 37.5 37.51 -.29 9,041
Fauji Fertilizer Bin Qasim Ltd. 20.24 20.42 20.45 20 20.08 -.16 720,500
Fauji Fertilizer Co. Ltd. 110.22 111.01 113.5 111.01 111.99 1.77 393,257

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 9.04 9.18 9.65 9.18 9.30 .26 1,263,000
At-Tahur Ltd. 19.07 19.07 20.01 19 20 .93 143,500
Bunnys Limited 21.34 22.94 22.94 22.94 22.94 1.6 500
Clover Pakistan Limited. 19.98 20.24 20.49 19.98 20.19 .21 12,500
Fauji Foods Limited. 6.63 6.55 6.83 6.55 6.69 .06 1,443,500
Frieslandcampina Engro Pakistan Ltd. 68.28 68.50 69 67.5 68 -.28 11,846
Gillette Pakistan Limited 126.07 134.90 134.9 130 130 3.93 1,400
Matco Foods Limited. 24.92 25.00 25.75 24.92 25.32 .4 88,000
Mitchells Fruit Farms Ltd. 85.30 91.69 91.69 91.69 91.69 6.39 26,500
National Foods Ltd. 144.78 145.00 145 143.6 144.08 -.7 9,300
Quice Food Industries Ltd. [ DEFAULTER SEGMENT ] 4.01 4.00 4 3.7 3.77 -.24 494,500
Shezan International Ltd. 170.00 174.99 174.99 170 170 0 100
Shield Corporation Ltd. 252.50 270.00 270 270 270 17.5 200
The Organic Meat Company Ltd. 21.84 22.38 22.38 21.82 22.26 .42 6,500
Treet Corporation Ltd. 29.18 29.25 29.45 29.05 29.08 -.1 891,500
Unity Foods Limited. 20.07 20.30 20.39 19.95 20.02 -.05 4,894,266
ZIL Limited. 101.00 101.90 108.57 101.9 107.69 6.69 9,000

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 8.30 8.15 8.45 8.15 8.31 .01 114,000
Frontier Ceramics Ltd. 26.99 26.01 26.99 26.01 26.98 -.01 2,000
Ghani Glass Ltd. 40.83 41.90 41.95 41 41.17 .34 71,500
Ghani Global Glass Limited. 11.04 11.09 11.35 11.03 11.13 .09 1,243,000
Ghani Value Glass Limited. 66.00 67.08 67.19 66 66.98 .98 5,500
Shabbir Tiles and Ceramics Limited. 14.63 14.86 15.01 14.71 14.76 .13 44,500
Tariq Glass. 103.81 103.10 104.15 103.1 103.55 -.26 47,857

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 31.56 31.00 31 30.13 30.90 -.66 55,500
Adamjee Life Assurance Co. Ltd. 22.81 22.25 22.25 22.25 22.25 -.56 1,000
Askari Gen Insurance Co. 17.00 17.01 17.01 16.9 16.90 -.1 1,500
Century Insurance Co.Ltd. 17.00 17.01 17.01 17.01 17.01 .01 500
Cresent Star Insurance Ltd. 1.80 1.81 1.9 1.76 1.82 .02 62,500
E. F. U. Gen Insurance Ltd. 111.51 113.99 115.99 110.01 111.34 -.17 600
EFU Life Assurance Ltd. 205.21 207.00 207 206.01 206.02 .81 400
IGI Holdings Limited. 110.75 110.00 110.75 110 110.75 0 200
Jubliee Life Insurance Co Ltd. 151.20 148.06 148.06 147.25 148 -3.2 2,800
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 10.93 10.10 11.49 10.1 11.49 .56 10,500
Pakistan Reinsurance Comp. 8.75 8.62 8.9 8.62 8.81 .06 280,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 0.85 0.85 .94 .85 0.94 .09 1,000
Reliance Insurance. 6.75 7.25 7.45 6.54 6.54 -.21 32,000
TPL Insurance Ltd. 33.74 31.25 32.95 31.21 32.85 -.89 11,000
United Insurance Company. 8.44 8.05 8.7 8.05 8.54 .1 25,000

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 5.33 5.00 5 5 5 -.33 3,000
Arif Habib Limited. 44.39 44.00 44.4 44 44.08 -.31 12,000
Cyan Limited. 27.91 27.90 27.9 27.9 27.90 -.01 2,000
Dawood Equities Ltd. 6.70 6.75 7 6.4 6.96 .26 103,500
Dawood Lawrencepur Ltd. 177.78 175.00 178.5 175 178.50 .72 800
EFG Hermes Pakistan Ltd. 17.98 18.49 18.49 18.49 18.49 .51 500
Escorts Investment Bank Ltd. 6.69 6.50 6.5 6.5 6.50 -.19 1,000
First Capital Sec.Corp. Ltd. 1.60 1.67 1.67 1.63 1.63 .03 30,500
First Dawood Investment Bank Ltd. 2.01 2.05 2.08 2.01 2.06 .05 186,000
First National Equities Limited. 5.85 5.86 5.99 5.85 5.88 .03 499,000
Imperial Limited 11.09 11.10 12.09 11.03 12.09 1 57,500
Invest Capital Investment Bank Ltd. 1.47 1.48 1.56 1.48 1.55 .08 139,000
Jahangir Siddiqui & Co. (Pref Sh.) 7.94 7.51 7.55 7.5 7.55 -.39 28,000
Jahangir Siddiqui & Company Ltd. 13.22 13.24 13.92 13.24 13.34 .12 746,500
Next Capital Limited. 7.77 7.52 8.15 7.52 7.65 -.12 280,000
OLP Financial Services Pakistan Ltd. 21.00 21.48 21.48 21.3 21.30 .3 1,000
Pakistan Stock Exchange Limited. 10.23 10.05 10.53 10.04 10.24 .01 318,500
Pervez Ahmed Consultancy Services Ltd. [ DEFAULTER SEGMENT ] 0.86 0.82 .89 .81 0.84 -.02 70,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 2,379.94 2370.00 2370 2370 2370 -9.94 20
Leather Up Ltd. 13.51 0.0 13.51 13.51 13.51 0 2,000
Service Global Footwear Limited. 40.18 40.50 40.5 40.18 40.50 .32 1,500

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality Limited 150.45 148.20 153.85 148 153.20 2.75 1,100
ECOPAK Limited. 29.10 29.00 29 28.5 28.50 -.6 2,000
Gammon Pak. 6.80 6.80 6.8 6.79 6.79 -.01 5,500
MACPAC Films Limited. 15.65 15.99 16.35 15.6 15.71 .06 4,500
Pace (Pakistan) Ltd. 3.02 3.05 3.11 3 3.01 -.01 108,500
Pakistan Aluminium Beverage Cans Ltd 31.53 32.49 32.49 31.25 31.80 .27 57,500
Pakistan Hotels Developers Ltd. 142.41 142.00 142.41 142 142 -.41 400
Shifa Int. Hospital Ltd. 179.14 179.48 179.48 179.48 179.48 .34 200
Siddiqsons Tin Plate Ltd. 10.58 10.51 10.95 10.5 10.53 -.05 74,500
Synthetic Products Ent. Ltd. 14.09 14.30 14.39 14.14 14.31 .22 22,500
TPL Properties Limited. 20.16 20.33 20.5 20.02 20.21 .05 7,986,030
Tri-Pack Films Ltd. 165.00 157.01 163.99 157 161.50 -3.5 3,500

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba. 22.45 22.00 22 22 22 -.45 7,500
B.R.R. Guardian Modaraba. 10.49 10.55 10.55 9.6 10.09 -.4 8,500
First Al-Noor Mod. 3.51 3.31 3.7 3.31 3.70 .19 101,000
First Elite Capital Mod. 2.70 3.29 3.29 3 3 .3 1,000
First Imrooz Mod. 166.90 154.40 166.9 154.4 166.90 0 100
First Prudential Mod. 1.52 1.60 1.6 1.6 1.60 .08 15,000
First Punjab Mod. 1.63 1.73 1.73 1.73 1.73 .1 1,000
First Treet Manufacturing Modaraba. 10.78 9.78 10.5 9.78 9.85 -.93 11,500
First UDL Mod. 7.00 7.23 7.25 7.23 7.25 .25 30,000
Habib Metro Modaraba. 7.56 7.00 7 7 7 -.56 1,000
KASB Modaraba. 1.90 1.98 1.98 1.95 1.95 .05 15,500
Modarba Al-Mali. 6.70 6.80 6.9 6.75 6.88 .18 21,500
Orient Rental Modaraba. 7.35 7.40 7.4 7.01 7.01 -.34 4,000
Unicap Modaraba. 1.78 1.78 1.79 1.78 1.79 .01 1,500

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,739.74 1758.00 1780 1730.11 1746.82 7.08 3,959
Oil & Gas Development Company Ltd. 78.67 78.67 79 77.8 78.05 -.62 1,139,618
Pakistan Oilfields Limited. 405.81 408.98 410.9 404.1 409.29 3.48 115,552
Pakistan Petroleum Limited. 67.51 67.50 67.51 66.55 67.02 -.49 532,489

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 321.31 320.50 322 319.25 320.28 -1.03 12,600
Burshane LPG (Pakistan) Limited. 19.40 19.99 19.99 19.99 19.99 .59 1,000
Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] 4.22 4.21 4.4 4.2 4.25 .03 1,585,000
Hi-Tech Lubricants Limited. 39.65 40.30 40.3 39.57 39.85 .2 76,000
Oilboy Energy Limited. 10.23 10.11 10.35 10.1 10.12 -.11 113,500
Pakistan State Oil Co Ltd. 171.84 172.00 174.75 171.84 172.42 .58 726,129
Shell Pakistan Ltd. 118.13 118.13 119.5 117.5 119.27 1.14 33,500
Sui Northern Gas Pipe Line Ltd. 34.21 34.68 35.76 34.2 35.47 1.26 6,984,310
Sui Southern Gas Co Ltd. 9.06 8.99 9.18 8.92 9.10 .04 429,500

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills. 61.80 61.52 62.4 61.02 61.53 -.27 22,500
Cherat Packaging Limited. 112.92 109.00 116 109 114.13 1.21 4,000
Merit Packaging Ltd. 8.79 9.15 9.15 8.59 8.60 -.19 14,000
Packages Ltd. 398.86 398.86 399.75 398.86 398.94 .08 2,500
Pakistan Paper Products Ltd. 69.00 64.00 68 64 68 -1 1,000
Roshan Packages Limited. 14.86 15.00 15.96 15 15.61 .75 85,500
Security Papers Ltd. 115.96 111.15 115.96 110.12 115 -.96 1,000

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 654.64 663.00 666 663 666 11.36 900
AGP Limited. 87.62 86.51 87.5 86.28 87.06 -.56 5,858
Citi Pharma Limited 32.64 32.90 33.03 32.6 32.75 .11 295,500
Ferozsons Laboratories Ltd. 268.91 265.01 265.01 264 264 -4.91 500
Glaxo SmithKline Healthcare Pak Ltd. 238.33 230.00 230 230 230 -8.33 19,800
Glaxo SmithKline Pakistan Ltd. 124.93 123.60 123.6 120.83 121.85 -3.08 4,000
Highnoon Laboratories Ltd. 529.87 527.00 535 525 533.69 3.82 2,800
IBL HealthCare Limited. 51.99 52.90 54.4 48.5 50.39 -1.6 54,500
Otsuka Pakistan Ltd. 243.14 239.00 243.14 239 243.14 0 100
Sanofi-Aventis Pakistan Ltd. 1,068.36 1148.48 1148.48 1148.48 1148.48 80.12 200
The Searle Company Ltd. 109.02 108.85 108.85 107.05 107.35 -1.67 203,877

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 15.79 16.10 16.1 15.79 16 .21 11,000
Engro Powergen Qadirpur Ltd. 22.57 22.43 23.49 22.43 23.01 .44 354,000
Hub Power Company Limited. 68.17 68.80 69.48 67.56 68.52 .35 904,607
K-Electric Limited. 3.04 3.00 3.03 2.9 2.91 -.13 4,459,000
Kohinoor Energy Ltd. 38.30 38.05 38.2 37.75 38.10 -.2 6,500
Kohinoor Power Co Ltd. 4.05 4.08 4.19 3.7 3.70 -.35 4,000
Kot Addu Power Company. 27.53 27.78 28.1 27.41 27.80 .27 1,019,824
LALPIR Power Limited. 12.75 12.90 13.1 12.9 12.98 .23 205,000
Nishat Chunian Power Ltd. 14.91 14.80 16.02 14.8 15.80 .89 689,500
Nishat Power Limited. 19.50 18.95 20.96 18.95 20.15 .65 679,000
Saif Power Ltd. 20.84 20.70 21.9 20.5 21.21 .37 341,500
Sitara Enengy Ltd. 9.15 9.05 9.05 9.05 9.05 -.1 500
Tri -Star Power Ltd. 3.50 3.60 3.79 3.6 3.79 .29 1,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 175.78 175.50 176.5 166.25 168.42 -7.36 3,245,659
Cnergyico PK Limited. 5.34 5.39 5.43 5.29 5.33 -.01 3,659,013
National Refinary Ltd. 252.57 246.00 253.89 246 248.73 -3.84 310,309
Pakistan Refinery Ltd. 17.89 17.84 18.14 17.32 17.47 -.42 7,296,053

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Sugar Mills Ltd. 10.00 10.00 10.01 9.92 9.92 -.08 27,500
Adam Sugar Mills Limited. 38.49 38.55 38.55 38 38 -.49 5,500
Al-Abbas Sugar Mills Ltd. 288.80 272.50 272.5 272.5 272.50 -16.3 200
Baba Faried Sugar Mills Ltd. 44.50 0.0 44.5 44.5 44.50 0 500
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 2.19 2.96 2.99 2.96 2.99 .8 3,000
Faran Sugar Mills Ltd. 46.90 46.99 47.75 46.99 47.37 .47 1,000
Habib Sugar Mills Ltd. 32.00 32.00 32 32 32 0 10,500
Husein Sugar Mills Limited. 13.05 0.0 13.05 13.05 13.05 0 500
Husein Sugar Mills Limited.(Pref-Shar) 5.50 4.50 4.99 4.5 4.83 -.67 10,000
Jauharabad Sugar Mills Ltd. 17.00 15.90 15.9 15.9 15.90 -1.1 1,500
Mehran Sugar Mills Ltd.(XB) 38.47 37.25 38 37 38 -.47 7,000
Mirpurkhas Sugar Mills Ltd. 156.33 156.30 156.3 156.3 156.30 -.03 1,000
Premier Sugar Mills & Distille 550.00 550.00 550 550 550 0 50
Sakrand Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 8.60 0.0 8.6 8.6 8.60 0 2,000
Shahmurad Sugar Mills Ltd. 84.04 88.00 90 87.8 87.80 3.76 8,500
Tandliawala Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 128.12 137.00 137 136 136.50 8.38 200
Thal Industries Corporation Ltd. 269.00 250.00 278 250 259.50 -9.5 400

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron (Industries) Ltd. 415.00 440.00 444 440 444 29 1,000
Image Pakistan Limited 13.77 13.71 14.41 13.7 14.14 .37 425,500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Communication Limited 40.39 39.41 40.35 39.41 40 -.39 15,500
Avanceon Limited. 77.91 77.91 78.4 77 77.34 -.57 807,006
Hum Network Limited. 7.12 7.11 7.25 6.75 6.82 -.3 7,317,500
Media Times Limited. 1.99 1.91 2.02 1.91 2 .01 28,500
NetSol Technologies Ltd. 99.74 99.62 101 98.51 100.01 .27 582,730
Octopus Digital Limited 71.31 71.10 71.99 70.52 70.74 -.57 255,500
Pakistan Telecommunication Co. 6.96 7.09 7.15 6.96 6.99 .03 424,000
Systems Limited. 329.86 330.99 338.99 323.5 328.49 -1.37 565,284
Telecard Ltd. 10.83 10.94 10.98 10.72 10.80 -.03 1,477,000
TPL CORP Limited. 9.12 9.24 9.54 9.1 9.19 .07 676,500
TPL Trakker Limited. 8.65 8.52 8.75 8.51 8.54 -.11 16,000
TRG Pakistan Ltd. 77.33 77.25 77.78 76.1 76.89 -.44 1,257,907
Worldcall Telecom Ltd. 1.33 1.35 1.38 1.33 1.35 .02 3,556,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AEL Textiles Limited [ DEFAULTER SEGMENT ] 14.00 12.96 12.96 12.95 12.95 -1.05 4,000
Ahmed Hassan Textile Mills Ltd. 47.00 50.52 50.52 50.52 50.52 3.52 500
Artistic Denim Mills Limited. 56.00 59.00 59 57 57 1 1,000
Azgard Nine Limited. 10.28 10.28 11.28 10.28 10.80 .52 9,112,000
Crescent Textile Mills Ltd. 17.99 17.80 18 17.5 17.51 -.48 110,500
Feroze1888 Mills Ltd. 62.43 61.20 65 62.43 64.60 2.17 8,000
Gul Ahmed Textile Mills Ltd. 33.81 33.98 34.47 33.47 33.58 -.23 640,288
Hala Enterprises Limited 8.85 9.18 9.18 7.85 7.85 -1 1,000
Husein Industries 15.90 15.70 15.7 15.7 15.70 -.2 500
Interloop Limited. 61.00 62.80 62.8 60 60.60 -.4 30,058
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 3.06 3.25 3.3 3.25 3.30 .24 2,000
Kohinoor Industries Ltd. 4.91 0.0 4.91 4.91 4.91 0 500
Kohinoor Mills Ltd. 26.75 25.10 25.1 24.85 25.01 -1.74 15,500
Kohinoor Textile Mills Ltd. 50.00 51.00 51 51 51 1 1,000
Nishat (Chunia) Ltd. 44.79 45.26 46.84 45.26 46 1.21 1,658,911
Nishat Mills Ltd. 73.91 74.00 75.2 73.07 73.41 -.5 186,224
Quetta Textile Mills Ltd. 7.75 8.45 8.45 8.45 8.45 .7 500
Reliance Weaving Mills Ltd. 66.50 67.95 67.95 67.95 67.95 1.45 500
Shams Textile Mills Ltd. 45.24 48.61 48.61 48.61 48.61 3.37 500
Zahidjee Textile Mills Ltd. 24.14 25.00 25.2 25 25 .86 2,000

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allawasaya Tex. & Finishing Mills. 1,419.00 1525.00 1525.42 1525 1525.42 106.42 40
Asim Textile Mills Ltd. 6.85 6.60 7.15 6.47 7 .15 2,000
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 2.10 2.10 2.12 2.1 2.12 .02 18,000
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] 1.72 1.75 1.92 1.75 1.81 .09 54,500
Colony Textile Mills Ltd. 3.70 3.90 3.95 3.89 3.95 .25 36,500
D. S. Industries Ltd. 3.60 3.75 3.83 3.69 3.77 .17 110,000
Dewan Farooque Spinning Mills Ltd. 2.39 2.35 2.45 2.28 2.28 -.11 140,000
Dewan Textile Mills Ltd. [ DEFAULTER SEGMENT ] 2.30 2.60 3.24 2.6 2.95 .65 12,000
Din Textile Mills Ltd. 121.00 130.00 130 130 130 9 200
Ellcot Spinning Mills Ltd. 162.99 150.77 172 150.77 157.85 -5.14 1,600
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 2.34 2.44 2.5 2.36 2.42 .08 50,000
Indus Dyeing & Manufacturing. 223.95 229.00 230 223.95 229.33 5.38 1,700
Kohinoor Spinning Mills Ltd. 3.22 3.29 3.55 3.25 3.33 .11 5,766,500
Landmark Spinning Mills Limite [ DEFAULTER SEGMENT ] 12.55 0.0 12.55 12.55 12.55 0 2,500
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 5.06 5.79 5.79 5.79 5.79 .73 500
Saif Textile Mills Ltd. 21.00 21.00 21 20.6 20.60 -.4 1,500
Sana Industries Ltd. 60.00 60.00 60 60 60 0 28,000
Saritow Spinning Mills Ltd. 7.92 7.90 8 7.63 7.76 -.16 13,500
Service Textile Mills Ltd. 9.80 9.75 9.75 9.55 9.55 -.25 1,000
Sunrays Textile Mills Ltd. 220.25 210.00 210 210 210 -10.25 200
Tata Textile Mills Ltd. 69.68 66.05 69.68 66.05 66.05 -3.63 3,000

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile Mills Ltd. 8.00 8.90 8.9 8.9 8.90 .9 500
Samin Textiles Ltd. 6.90 6.40 6.9 6.4 6.54 -.36 107,500
Shahtaj Textile Ltd. 103.99 96.20 99.4 96.2 98.87 -5.12 2,300
Yousuf Weaving Mills Limited. 4.95 5.00 5.64 5 5.30 .35 6,403,500
Zephyr Textile Limited. 11.00 11.50 11.5 10.5 10.50 -.5 1,000

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 217.69 206.51 207 206.51 206.76 -10.93 200

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logistics & Ventures Limited(XR) 11.00 10.75 11 10.51 11 0 7,500
Pak International Airline Corp Ltd 3.47 3.45 3.54 3.45 3.50 .03 145,000
Pakistan Int.Container Terminal. 163.15 165.19 165.19 163.15 163.15 0 100
Pakistan Intl. Bulk Terminal Ltd. 6.02 6.00 6.11 5.92 6.01 -.01 2,429,500
Pakistan National Shipping Co. 48.26 49.50 49.9 48.26 48.85 .59 33,500

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 178.00 178.00 186.99 178 186.99 8.99 500

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 13.52 13.67 13.71 13.65 13.71 .19 9,000

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
JS Momentum Factor ETF 9.41 0.0 9.41 9.41 9.41 0 10,000
Meezan Pakistan ETF 7.88 7.90 7.92 7.86 7.89 .01 64,000
NIT Pakistan Gateway ETF. 9.92 9.97 9.97 9.97 9.97 .05 3,500
UBL Pakistan Enterprise ETF. (XD) 10.11 10.16 10.16 10.16 10.16 .05 500

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-JUL 15.78 14.84 15.45 14.7 15.45 -.33 2,000
AGL-JUL 6.71 6.99 7.45 6.41 6.62 -.09 4,562,000
AIRLINK-JUL 40.97 0.0 40.97 40.97 40.97 0 5,000
ASL-JUL 11.17 11.87 11.87 11.15 11.33 .16 33,500
ASC-JUL 9.10 9.60 9.72 9.41 9.43 .33 26,500
ASTL-JUL 23.86 23.90 24 23.64 23.79 -.07 20,000
ATRL-JUL 176.98 176.70 176.98 167.33 169.90 -7.08 2,713,000
AVN-JUL 78.76 78.25 79.18 77.71 78.17 -.59 452,500
ANL-JUL 10.46 10.37 11.46 10.37 10.86 .4 2,901,500
BAHL-JUL 58.90 58.00 58.5 58 58.25 -.65 2,000
BAFL-JUL 32.20 32.00 32 32 32 -.2 2,000
BOP-JUL 5.45 5.50 5.56 5.48 5.56 .11 40,500
CHCC-JUL 93.18 93.00 93 91.5 91.86 -1.32 28,000
CPHL-JUL 32.99 33.00 33.39 33 33 .01 1,500
CNERGY-AUG 5.49 6.35 6.35 6.35 6.35 .86 25,000
CNERGY-JUL 5.45 5.38 5.48 5.35 5.43 -.02 3,069,500
DGKC-JUL 62.31 62.40 62.49 61.45 61.67 -.64 598,000
ENGRO-JUL 260.80 260.00 260 259 259 -1.8 5,500
EFERT-JUL 89.60 90.60 91.5 90.6 91.04 1.44 198,500
EPCL-JUL 79.96 80.00 80.38 78.99 79.25 -.71 445,500
FCCL-JUL 14.30 14.50 14.5 14.26 14.32 .02 182,500
FFBL-JUL 20.72 20.51 20.55 20.17 20.43 -.29 96,500
FFC-JUL 111.80 112.55 113.9 112.5 112.99 1.19 21,500
FFL-JUL 6.70 6.80 6.9 6.7 6.75 .05 128,000
FLYNG-JUL 7.24 7.33 7.37 7.22 7.25 .01 119,500
GHNI-JUL 159.90 160.00 160 156.3 157.08 -2.82 107,500
GGGL-JUL 11.23 11.30 11.45 11.3 11.40 .17 114,500
GGL-JUL 16.68 16.65 17.05 16.61 16.69 .01 1,641,500
GATM-JUL 34.22 34.40 35.41 33.8 33.98 -.24 23,000
HBL-JUL 93.00 91.20 92.06 91 92.01 -.99 27,500
HUBC-JUL 68.79 68.95 69.9 68.5 69 .21 81,500
HUMNL-JUL 7.20 7.27 7.27 6.7 6.86 -.34 6,021,500
INIL-JUL 104.58 104.99 104.99 103.22 103.61 -.97 2,000
ISL-JUL 59.26 59.00 59.5 58.52 58.75 -.51 11,000
KEL-JUL 3.07 3.04 3.04 2.9 2.94 -.13 265,500
KOSM-JUL 3.23 3.50 3.51 3.36 3.37 .14 186,000
KAPCO-JUL 27.84 27.99 28.5 27.86 28.17 .33 232,500
LOTCHEM-AUG 24.80 23.90 25 23.9 24.8 0 7,500
LOTCHEM-JUL 23.94 24.89 24.95 23.61 24.37 .43 209,500
LUCK-JUL 460.45 462.00 462 455 455.73 -4.72 121,000
MLCF-JUL 27.49 27.25 27.69 27.1 27.23 -.26 398,000
MCB-JUL 124.50 124.50 126.6 124.5 126.38 1.88 8,000
MEBL-JUL 113.65 114.00 114.65 114 114.65 1 4,500
MUGHAL-JUL 58.41 58.00 58.69 57.25 57.33 -1.08 6,500
NRL-JUL 255.02 255.00 255.3 248.8 250.58 -4.44 478,500
NETSOL-JUL 100.76 100.76 101.7 99.8 100.92 .16 683,000
NCL-JUL 45.34 45.75 47.2 45.75 46.46 1.12 304,500
NML-JUL 74.29 74.49 75.51 73.88 74.11 -.18 74,500
OGDC-JUL 79.22 79.50 79.5 78.6 78.85 -.37 426,000
PACE-JUL 3.00 3.06 3.06 3.05 3.05 .05 10,500
PAEL-JUL 16.03 16.10 16.23 15.91 16.04 .01 837,000
PIAA-JUL 3.52 3.52 3.52 3.52 3.52 0 2,000
PSMC-JUL 209.22 209.50 212.1 205.01 207.20 -2.02 64,500
PIBTL-JUL 6.13 6.09 6.18 5.96 6.08 -.05 164,500
PPL-JUL 67.82 68.00 68.15 67.25 67.81 -.01 167,000
PRL-JUL 18.09 18.06 18.32 17.5 17.64 -.45 4,579,000
PSO-JUL 173.43 173.70 176.3 173.5 174.38 .95 330,500
PTC-JUL 6.95 7.01 7.05 7.01 7.05 .1 10,000
PIOC-JUL 60.76 60.70 60.7 59.5 59.73 -1.03 223,000
SILK-JUL 1.19 1.23 1.23 1.23 1.23 .04 5,000
SNGP-JUL 34.57 34.50 35.99 34.5 35.71 1.14 2,090,000
SSGC-JUL 8.90 9.05 9.05 9.05 9.05 .15 11,000
SYS-JUL 333.00 333.80 340 328.01 330.93 -2.07 56,000
TGL-JUL 105.15 104.00 105.44 104 104.72 -.43 1,000
TELE-JUL 10.96 11.00 11.05 10.85 10.90 -.06 1,090,000
SEARL-JUL 109.11 109.00 109.43 108 108.57 -.54 78,000
TPL-JUL 9.21 9.43 9.83 9.15 9.30 .09 261,500
TPLP-JUL 20.38 20.38 20.74 20.25 20.41 .03 5,563,000
TREET-JUL 29.50 29.50 29.75 29.28 29.37 -.13 648,500
TRG-JUL 78.16 77.94 78.39 76.8 77.61 -.55 1,457,000
UBL-JUL 114.35 115.00 115.5 115 115.50 1.15 5,500
UNITY-JUL 20.30 20.30 20.57 20.16 20.28 -.02 1,200,000
WAVES-JUL 12.88 12.90 12.99 12.8 12.94 .06 97,000
WTL-JUL 1.37 1.37 1.38 1.37 1.37 0 33,500
YOUW-JUL 4.98 5.20 5.7 5.2 5.31 .33 525,500

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Universal Network Systems Limited 48.99 51.99 52 50 51.30 2.31 3,000