Register for Webinar: Understanding and Preventing Greenwashing Register Now

  1. Home
  2. Market Summary

Market Summary

2024-09-21 07:35:01

Exchange

Status: Closed

Volume: 482,373,803

Value: 30,188,612,642

Trades: 229,192
Symbol

Advanced: 195

Declined: 196

Unchanged: 62

Total: 453

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 369.99 365.45 371.0 365.45 369.99 -0.65 3,710
Atlas Honda Ltd 628.54 625.1 660.0 625.0 635.77 5.88 4,697
Dewan Motors 44.21 44.5 45.7 42.5 45.33 1.0 3,820,951
Ghandhara Automobile 234.42 233.0 237.49 224.1 230.8 -3.3 1,696,094
Ghandhara Ind. 296.80 297.0 309.0 287.5 303.26 7.28 681,224
Hinopak Motor 267.63 265.02 265.02 255.25 265.0 -2.72 1,110
Honda Atlas Cars 253.42 253.0 258.0 252.0 254.0 0.9 118,513
Indus Motor Co 1,745.08 1784.99 1784.99 1731.1 1761.0 22.08 3,918
Millat Tractors 549.59 552.9 568.0 540.0 555.0 6.22 1,384,871
Sazgar Eng 985.59 987.0 1024.99 986.25 1019.99 34.04 571,719

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 82.81 81.0 85.99 81.0 85.99 2.99 6,247
Atlas Battery-XD 333.45 333.5 334.95 327.1 330.0 -4.29 13,646
Bal.Wheels-XD 109.40 114.0 114.0 106.02 106.25 -3.03 5,056
Bela Automotive 149.85 140.0 160.75 140.0 160.75 9.58 3,220
Dewan Auto Engg 43.28 42.7 43.95 41.0 42.35 -1.54 42,976
Exide (PAK) 889.92 895.0 895.0 868.4 878.0 -10.81 5,749
Ghandhara Tyre 38.34 38.41 39.49 38.41 39.09 0.53 328,006
Loads Limited 11.00 10.98 11.08 10.11 10.65 -0.35 1,295,133
Panther Tyres Ltd. 40.47 40.47 40.5 40.0 40.5 0.02 140,761
Thal Limited 401.01 404.9 404.9 380.0 390.0 -14.28 21,687
Treet Battery Ltd. 16.28 16.38 16.6 16.17 16.49 0.06 137,762

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 39.99 38.8 38.8 38.8 38.8 2,509
Fast Cables Ltd. 23.43 23.64 23.77 22.8 23.15 -0.28 827,341
Pak Elektron 25.73 25.98 25.98 25.2 25.6 -0.11 3,133,198
Pakistan Cables-XB 130.07 131.31 136.75 131.0 131.25 1.26 4,882
Siemens Pak. 479.57 480.0 485.75 470.0 470.0 -4.69 3,188
Waves Corp Ltd. 6.47 6.51 6.64 6.37 6.45 -0.06 151,010
Waves Home App 8.05 8.05 8.28 7.8 7.85 -0.23 2,477,893

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 96.67 96.87 97.32 95.31 96.0 -0.82 32,261
Bestway Cement 244.30 241.29 246.5 241.29 245.75 0.71 3,303
Cherat Cement 177.24 177.1 180.0 176.0 179.0 1.71 248,444
D.G.K.Cement 74.15 74.94 76.4 73.5 75.8 1.74 3,413,111
Dadabhoy Cement 5.53 5.8 5.8 5.4 5.55 0.03 52,131
Dandot Cement 12.00 11.55 12.0 11.5 12.0 -0.5 1,501
Dewan Cement 8.17 8.22 8.23 7.93 8.1 -0.07 2,416,232
Fauji Cement 24.72 24.78 25.39 24.31 24.84 0.35 7,206,462
Fecto Cement 32.00 30.5 32.7 30.5 32.0 53,933
Flying Cement 16.55 16.75 16.75 16.1 16.5 -0.08 3,221,037
Gharibwal Cement 27.41 27.7 28.1 26.2 27.1 -0.33 521,295
Kohat Cement 298.86 300.0 304.98 290.01 300.0 1.61 63,383
Lucky CementXD 866.50 879.49 900.2 860.7 892.0 24.76 796,606
Maple Leaf 32.72 32.9 33.4 32.0 33.2 0.57 4,817,043
Pioneer Cement 178.66 180.9 184.0 176.01 184.0 3.6 671,031
Power Cement 5.57 5.51 5.68 5.51 5.54 -0.03 1,684,258
Safe Mix Con.Lt 19.28 19.4 20.74 18.3 18.5 -0.44 321,860
Thatta Cement 53.81 53.49 58.2 53.49 57.0 3.44 1,789,661

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 35.06 35.1 35.15 33.4 34.26 -0.84 1,461,528
Archroma Pak 292.93 292.01 295.0 290.0 290.0 -2.74 3,296
Bawany Air Pro(DEF.) 32.14 33.4 33.4 30.5 31.99 -0.61 14,207
Berger Paints 85.30 86.88 87.29 85.0 86.78 0.14 36,493
Biafo Industries 123.20 123.0 123.0 117.03 122.0 -1.17 158,915
Buxly Paints 170.23 174.99 174.99 166.0 171.0 0.92 1,225
Data Agro 87.66 90.97 96.43 86.0 96.43 8.77 55,837
Descon Oxychem 21.00 20.8 21.2 20.8 21.12 0.08 128,756
Dynea Pakistan 200.21 202.0 206.0 199.5 203.5 2.68 36,583
Engro Polymer 34.69 34.75 34.9 34.45 34.6 -0.17 372,426
Ghani Chemical 10.05 10.06 10.25 9.9 10.02 -0.02 592,250
Ghani Glo Hol 9.26 9.25 9.35 9.2 9.21 -0.03 841,890
Ittehad Chem. 45.02 46.9 46.9 43.1 45.85 0.2 3,721
Leiner Pak Gelat 197.68 197.68 217.45 193.0 212.0 12.25 11,048
Lotte Chemical 15.86 15.99 15.99 15.55 15.8 -0.19 352,580
Lucky Core Ind.XD 1,075.91 1060.0 1075.0 1020.01 1051.0 -20.69 4,591
Nimir Ind.Chem. 113.14 115.5 115.5 106.1 110.0 -3.14 13,260
Nimir Resins 21.42 21.6 21.6 20.25 20.93 -1.13 109,303
Pak Oxygen Ltd. 149.94 150.0 158.9 148.0 149.0 -0.58 43,845
Pak.P.V.C. 10.13 9.15 10.5 9.15 9.25 -0.72 608
Sardar Chemical 33.00 32.0 32.0 32.0 32.0 55
Sitara Chemical 272.96 299.99 299.99 273.0 288.99 6
Sitara Peroxide 13.79 13.51 14.15 13.5 14.0 0.2 52,394
Wah-Noble 201.20 209.0 209.0 202.0 205.0 1.25 864

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 6.68 6.54 6.66 6.5 6.5 -0.18 513,036
HBL Invest Fund 2.52 2.65 2.65 2.52 2.57 0.08 70,352
Tri-Star Mutual 8.25 7.51 7.51 7.51 7.51 1

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 108.08 109.79 109.9 107.49 107.49 -0.57 47,222
Askari Bank 23.94 24.35 24.51 23.59 23.86 -0.12 645,533
B.O.Punjab 5.03 5.0 5.2 4.97 5.15 0.12 6,625,110
Bank Al-Falah 62.04 62.25 64.0 61.5 64.0 1.94 5,177,776
Bank AL-Habib 95.05 95.5 96.4 94.79 95.7 0.84 1,984,472
Bank Makramah 2.01 2.08 2.08 2.0 2.03 0.02 157,943
Bank Of Khyber 11.88 12.0 12.44 11.66 12.0 0.5 10,600
Bankislami Pak.-XD 20.71 20.96 21.27 20.52 21.1 0.5 588,778
Faysal Bank-XD 46.14 46.55 48.0 44.8 47.9 1.07 2,298,965
Habib Bank 119.67 119.25 129.97 119.25 127.85 8.18 16,166,846
Habib Metropol 67.49 65.1 69.0 64.01 68.0 0.41 327,221
JS Bank Ltd 9.24 9.02 9.19 8.84 9.05 -0.24 751,072
MCB Bank Ltd 227.28 226.99 237.9 226.99 237.0 9.43 1,395,293
Meezan Bank Ltd 225.60 226.9 237.0 226.89 235.0 10.41 2,089,920
National BankXD 57.23 57.5 57.99 56.0 56.55 -0.24 3,323,302
Samba Bank 9.98 10.32 10.5 10.32 10.5 0.52 13,661
Silk Bank Ltd 0.93 0.97 0.97 0.92 0.95 0.01 2,011,931
Soneri Bank Ltd 13.58 13.58 13.78 13.5 13.6 -0.06 235,788
St.Chart.Bank-XD 57.33 58.0 58.5 57.0 58.09 0.66 13,717
United Bank 270.67 270.0 282.99 269.5 277.05 7.9 3,085,746

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 12.84 12.76 12.98 12.64 12.75 -0.14 732,267
Aisha Steel Mill 6.84 6.9 6.93 6.75 6.84 -0.06 1,262,650
Aisha StelCoP/S 9.20 9.2 9.2 9.2 9.2 644
Amreli Steels 23.29 23.17 23.4 22.76 22.99 -0.36 113,684
Beco Steel Ltd 6.29 6.2 6.39 6.09 6.39 -0.13 555
Bolan Casting 89.66 89.9 89.9 87.04 87.5 -2.0 13,922
Crescent Steel 74.12 73.56 74.7 73.0 73.51 -0.73 404,449
Dadex Eternit 51.39 51.1 52.95 50.02 51.47 -1.1 1,369
Dost Steels Ltd. 6.07 5.91 6.19 5.85 6.0 -0.05 648,731
Huffaz Seamless 10.69 10.75 11.0 10.75 11.0 0.09 696
Int. Ind.Ltd.XD 158.66 158.0 160.5 155.0 157.0 -1.77 29,266
Inter.Steel LtdXD 69.38 69.0 70.4 68.53 69.49 -0.04 52,588
Ittefaq Iron Ind 6.04 6.2 6.2 5.87 6.09 0.04 29,717
K.S.B.Pumps 135.24 136.0 143.0 135.0 139.99 4.65 148,057
Metro Steel 14.00 13.01 13.01 12.6 12.61 -1.3 10,000
Mughal Iron 87.89 87.25 87.8 82.5 82.99 -5.06 1,886,283
Pak Engineering 893.51 850.0 885.01 850.0 885.01 22

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 10.10 10.1 10.1 10.1 10.1 2,500
HBL Total Treasury 106.71 107.1 107.1 107.1 107.1 0.39 7,500
JS Global Banking 16.85 0 0 0 0 500
JS Momentum 10.00 10.13 10.25 9.85 10.07 0.05 536,500
Mahaana Islamic 11.00 10.97 11.07 10.96 11.02 0.05 90,500
Meezan Pakistan 13.47 13.59 13.72 13.47 13.69 0.23 109,000
NBP Pakistan G ETF 16.19 16.35 16.41 16.35 16.41 0.22 2,000
NIT Pakistan 17.58 18.3 18.33 18.3 18.33 0.75 1,000
UBLPakistanETF 17.94 18.1 18.32 18.1 18.31 0.38 16,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corp 57.43 57.43 57.95 57.43 57.95 0.02 10,530
Engro Corp 318.92 319.5 323.0 317.91 319.01 2.0 1,870,674
Engro Fert 188.99 190.0 190.0 182.05 185.4 -2.73 6,926,154
Fatima Fert 54.32 54.32 56.0 54.32 55.5 1.09 8,735,289
Fauji Fert 195.35 195.36 204.76 191.3 195.7 1.46 10,713,110
Fauji Fert Bin 48.04 49.25 49.8 43.25 44.02 -3.68 28,625,529

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 6.33 6.33 6.49 5.75 6.34 -0.15 249,721
At-Tahur Ltd. 17.10 17.44 18.0 17.0 17.1 0.06 507,163
Big Bird Foods Ltd. 70.58 70.0 71.1 70.0 70.9 -0.15 3,043
Bunnys Limited 14.11 14.3 14.48 13.7 13.7 -0.32 1,065,546
Clover Pakistan 39.97 40.0 40.0 39.1 39.73 -0.36 40,137
Colgate PalmXD 1,184.83 1185.0 1200.0 1180.0 1181.51 -2.31 4,519
Fauji Foods Ltd 8.80 8.9 8.99 8.73 8.76 3,003,042
Frieslandcampina 61.04 61.1 62.1 61.0 61.45 0.18 152,445
Gillette Pak 141.64 144.49 144.49 138.01 143.98 0.65 352
Ismail Ind 1,657.73 1616.0 1695.0 1600.0 1695.0 -31.79 21
Matco Foods Ltd 24.86 25.4 25.4 23.97 24.39 -0.49 244,487
MithchellsFruit 142.72 143.89 152.0 142.5 145.98 2.54 67,682
Murree Brewery 504.73 501.0 544.95 500.0 511.0 5.51 122,464
National Foods 177.90 179.13 180.52 177.5 177.75 -0.02 17,397
Nestle Pakistan 6,962.05 6860.07 6984.99 6840.41 6840.41 0.5 51
Quice Food 6.53 6.58 6.61 6.2 6.2 -0.23 648,144
Rafhan Maize 7,293.08 7255.0 7323.0 7250.0 7270.0 -23.08 80
Shezan Inter. 89.57 90.0 93.9 90.0 91.0 0.47 2,474
Shield Corp. 243.33 257.0 257.0 224.0 226.3 -11.48 312
The Organic Meat 40.97 41.0 41.69 40.57 41.0 0.01 1,567,056
Treet Corp 15.11 15.24 15.25 15.0 15.05 -0.05 942,249
Unilever Foods 17,508.33 17700.0 17700.0 16700.0 17630.0 107.92 25
Unity Foods Ltd 27.91 28.2 28.44 27.5 27.7 -0.31 992,662
ZIL Limited 239.23 226.78 239.0 215.4 239.0 -23.53 127

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-SEP 12.88 12.9 13.0 12.63 12.81 -0.16 340,000
AGL-OCT 35.82 35.82 35.82 34.42 35.0 -1.3 22,000
AGL-SEP 35.25 35.25 35.25 33.61 34.0 -1.05 1,240,000
AIRLINK-OCTB 126.24 124.3 135.5 124.0 134.0 7.57 138,000
AIRLINK-SEPB 124.76 124.76 134.38 121.25 132.9 7.51 10,291,500
ASL-SEP 6.84 6.85 6.85 6.78 6.8 -0.04 185,000
ASC-SEP 6.35 6.5 6.5 6.21 6.21 -0.11 5,000
AKBL-SEP 24.42 24.35 24.35 24.35 24.35 -0.07 500
ATRL-OCT 323.00 323.0 325.0 322.0 323.0 17,000
ATRL-SEP 323.70 326.0 326.0 320.0 322.0 -0.88 167,500
AVN-SEP 54.86 55.0 55.25 54.55 55.19 0.07 195,000
BOP-SEP 5.14 5.1 5.29 5.08 5.29 0.06 634,000
BAFL-SEPB 62.00 62.25 64.47 62.0 64.47 2.47 5,000
CEPB-SEP 25.16 25.0 25.0 23.01 24.85 -0.31 3,000
CHCC-SEP 177.00 176.86 180.21 176.86 180.21 2.11 1,500
CPHL-OCT 35.22 36.0 37.13 36.0 37.13 1.91 8,000
CPHL-SEP 34.55 35.01 36.25 35.01 35.5 0.92 1,712,500
CNERGY-OCT 3.98 3.91 3.91 3.91 3.91 -0.07 250,500
CNERGY-SEP 3.91 3.93 3.93 3.8 3.85 -0.08 2,518,500
DGKC-SEP 74.40 74.62 76.5 73.74 76.03 1.61 1,883,000
DCL-SEP 8.21 8.13 8.17 8.0 8.1 -0.09 466,500
DFML-OCT 45.17 45.49 45.49 45.49 45.49 0.32 1,000
DFML-SEP 44.26 44.5 46.0 43.01 45.4 1.1 3,785,500
ENGRO-SEPB 320.45 321.5 321.5 321.5 321.5 1.05 1,000
EFERT-SEPB 189.04 188.0 190.0 183.0 185.5 -0.98 71,500
EPQL-SEPB 28.25 25.51 25.51 25.51 25.51 -2.74 2,000
FATIMA-OCTB 55.80 56.0 56.5 55.8 55.8 424,000
FATIMA-SEPB 54.75 55.3 55.7 54.99 55.4 0.61 4,348,000
FCCL-OCT 25.25 25.0 25.0 25.0 25.0 -0.25 1,000
FCCL-SEP 24.85 24.74 25.4 24.35 25.1 0.33 666,000
FFC-SEPB 195.99 196.0 204.5 192.0 197.5 2.18 588,000
FFBL-SEP 48.14 48.89 49.8 43.4 44.15 -3.78 4,955,500
FFL-SEP 8.83 8.9 9.01 8.7 8.8 0.01 761,000
FABL-SEPB 46.17 46.93 48.0 46.93 48.0 1.68 75,000
FEROZ-SEP 305.00 303.0 307.0 302.0 307.0 2.0 14,500
FLYNG-SEP 16.64 16.74 16.74 16.2 16.6 -0.13 1,047,500
FCEPL-SEP 62.25 61.52 61.52 61.52 61.52 -0.73 1,000
GAL-OCT 239.49 231.0 231.0 231.0 231.0 -8.49 3,000
GAL-SEP 235.39 232.51 238.0 226.0 231.4 -3.03 613,500
GHNI-SEP 297.76 293.0 309.7 287.45 305.99 7.75 257,500
GHGL-SEP 25.72 25.67 26.7 25.3 25.3 -0.42 84,500
GGL-SEP 9.29 9.4 9.45 9.2 9.37 0.08 197,500
GATM-SEP 18.75 18.66 18.88 18.66 18.88 0.13 14,000
HBL-OCTB 122.26 127.5 131.0 127.5 131.0 8.61 6,000
HBL-SEPB 120.46 121.99 129.47 121.99 128.0 8.21 1,071,000
HUBC-OCTB 148.00 144.99 145.9 141.0 144.0 -4.18 635,500
HUBC-SEPB 146.19 146.0 146.0 139.5 142.9 -4.07 7,146,500
HUMNL-OCT 11.17 10.95 10.95 10.89 10.89 -0.28 25,000
HUMNL-SEP 10.87 10.88 10.88 10.48 10.6 -0.28 534,000
INIL-SEPB 158.52 158.0 160.0 156.0 160.0 1.13 6,500
ISL-OCTB 70.88 63.96 63.96 63.96 63.96 -6.92 500
ISL-SEPB 69.71 62.81 70.99 62.81 69.5 -0.21 22,500
ILP-SEP 74.19 74.81 75.0 74.81 75.0 0.81 6,500
KEL-SEP 4.00 4.0 4.08 3.93 4.02 1,449,000
KOSM-OCT 8.00 8.28 8.5 7.9 7.9 -0.01 64,500
KOSM-SEP 8.07 8.06 8.28 7.62 7.77 -0.25 10,837,500
KAPCO-SEP 32.05 31.8 32.59 31.7 32.59 0.52 10,500
LPL-SEPB 22.30 22.24 22.24 22.09 22.09 -0.21 1,000
LOTCHEM-SEP 16.03 15.77 15.77 15.77 15.77 -0.26 2,000
LUCK-OCTB 885.23 910.0 910.0 910.0 910.0 24.77 2,500
LUCK-SEPB 871.99 875.0 904.87 875.0 893.0 23.68 7,000
MLCF-SEP 32.87 32.7 33.46 32.51 33.3 0.48 559,000
MCB-SEPB 228.00 232.0 236.0 232.0 235.5 7.5 8,500
MEBL-SEPB 226.00 228.5 235.0 228.5 235.0 9.0 60,000
MTL-SEP 552.23 550.0 562.0 550.0 560.0 5.77 2,000
MUGHAL-SEP 87.89 87.0 88.43 83.0 83.3 -4.72 150,500
NBP-SEP 57.41 57.78 58.08 56.35 56.5 -0.31 628,500
NRL-SEP 207.90 209.55 210.9 205.01 206.5 -0.8 85,500
NETSOL-SEP 127.29 127.25 127.89 126.01 126.5 -0.6 214,000
NCL-SEP 24.30 24.2 24.35 24.0 24.35 -0.02 58,500
NCL-OCT 24.25 24.25 24.25 24.25 24.25 25,000
NCPL-SEP 31.80 31.8 32.25 31.8 31.8 151,500
NML-SEP 64.61 64.33 64.34 63.72 64.14 -0.47 26,500
NPL-SEP 41.25 42.0 42.0 42.0 42.0 0.75 16,000
OCTOPUS-SEP 100.17 100.25 101.79 100.0 100.5 0.93 84,500
OGDC-SEP 146.44 146.49 146.79 140.99 141.75 -4.58 7,032,000
OGDC-OCT 147.50 143.01 144.0 142.25 142.5 -4.9 132,000
PSO-OCT 170.50 168.51 177.0 168.51 174.62 1.81 12,500
PSO-SEP 169.45 170.0 170.15 166.65 168.5 -0.68 124,500
PTC-OCT 11.37 11.2 11.47 11.2 11.35 -0.15 36,000
PTC-SEP 11.19 11.01 11.2 11.0 11.2 -0.09 408,500
PACE-SEP 6.26 6.4 6.7 6.15 6.33 0.05 6,209,000
PAEL-SEP 25.77 26.0 26.0 25.25 25.9 -0.07 975,000
PIBTL-SEP 5.75 5.82 5.88 5.69 5.79 0.02 1,031,500
POL-SEP 614.75 615.0 620.0 612.5 620.0 5.25 2,500
PPL-OCT 118.83 120.2 120.21 111.5 113.0 -5.83 50,500
PPL-SEP 116.73 117.0 117.7 111.0 113.15 -3.17 1,499,500
PRL-OCT 24.01 24.05 24.05 24.05 24.05 0.04 1,000
PRL-SEP 24.12 24.11 24.24 23.96 24.15 0.05 719,000
PAKRI-SEP 10.19 10.05 10.05 10.02 10.02 -0.17 18,000
PIAHCLA-OCT 16.41 15.79 17.5 15.4 17.5 0.93 238,000
PIAHCLA-SEP 16.24 16.05 17.15 15.0 17.1 0.23 4,241,000
PIOC-SEP 178.16 179.0 182.5 176.75 181.3 3.77 94,500
POWER-SEP 5.60 5.64 5.64 5.55 5.55 -0.04 891,500
SAZEW-OCT 1,000.00 1005.0 1028.0 1002.0 1028.0 28.0 9,000
SAZEW-SEP 986.95 990.0 1023.8 989.0 1017.97 32.91 347,000
SHEL-SEPB 147.05 150.0 154.52 149.21 151.0 3.24 263,500
SILK-SEP 0.93 0.95 0.95 0.93 0.93 18,000
SNGP-SEPB 68.00 67.86 68.3 67.2 67.3 -0.67 212,500
SYM-SEP 9.06 8.96 9.64 8.92 9.6 0.5 2,623,500
SYS-SEP 415.05 418.0 419.0 410.0 419.0 3.95 14,000
TGL-SEP 119.25 120.5 122.0 107.33 111.0 -9.27 179,000
TELE-SEP 7.53 7.05 7.58 7.05 7.43 -0.08 682,000
TOMCL-SEP 41.14 41.18 42.0 40.5 41.25 0.08 872,500
SEARL-SEP 58.52 58.8 59.4 58.2 58.5 0.16 430,500
TPLP-SEP 8.36 8.21 8.85 8.12 8.33 -0.07 2,581,500
TPLP-OCT 8.52 8.4 8.4 8.4 8.4 -0.12 10,000
TREET-SEP 15.18 15.18 15.25 15.06 15.1 -0.04 264,500
TREET-OCT 15.40 15.4 15.41 15.25 15.31 -0.09 71,000
TRG-SEP 55.53 56.45 58.01 54.02 56.26 0.88 5,437,500
TRG-OCT 56.20 56.5 58.5 54.9 57.0 0.94 610,000
UBL-SEPB 274.00 0 0 0 0 500
UNITY-SEP 27.96 28.44 28.44 27.6 27.81 -0.22 276,000
WAVES-SEP 6.51 6.49 6.49 6.44 6.44 -0.07 2,000
WTL-SEP 1.34 1.34 1.34 1.3 1.3 -0.03 9,419,000
YOUW-SEP 4.49 4.5 4.56 4.22 4.25 -0.23 802,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 13.23 12.85 12.91 11.91 12.24 -1.06 2,420,973
Frontier Ceram 15.96 0 0 0 0 3
Ghani Glass Ltd 25.60 25.5 25.79 25.17 25.25 -0.31 368,232
Ghani Value Glas 45.53 47.0 47.0 43.0 44.53 -2.13 29,224
GhaniGlobalGlass 6.25 6.25 6.3 6.11 6.13 -0.1 599,745
Karam Ceramics 64.88 60.5 60.5 60.5 60.5 1
Shabbir Tiles 13.25 13.47 13.47 13.2 13.4 0.14 40,220
Tariq Glass Ind. 118.87 119.25 122.15 106.98 111.5 -9.2 2,214,287

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins-XD 34.33 34.89 34.89 33.9 34.4 -0.14 83,486
Adamjee Life Assuran 33.71 31.33 34.99 31.0 33.0 0.95 4,100
Ask.Gen.Insur. 21.30 21.91 21.91 21.91 21.91 0.61 500
Askari Life Ass 4.80 4.85 4.85 4.76 4.76 8
Atlas Ins. Ltd 41.05 40.52 42.25 40.52 42.25 -0.3 2,153
Century Ins. 26.26 27.0 27.85 27.0 27.1 0.84 5,002
Cres.Star Ins. 3.07 3.06 3.1 2.98 3.02 -0.07 800,305
East West Ins 41.48 38.01 41.5 38.01 41.5 118
EFU GeneralXD 90.57 92.55 93.8 92.5 93.8 202
EFU Life Assur 169.34 167.25 169.0 167.25 169.0 -2.07 206
IGI Holdings 152.16 150.7 152.95 146.55 149.0 -3.16 1,467
IGI Life Ins 13.00 13.0 13.0 13.0 13.0 795
Jubile Life Ins 123.08 118.01 124.0 118.01 121.0 -2.08 988
Jubilee Gen.Ins 40.46 41.02 41.02 41.0 41.0 0.54 6,302
Pak Gen.Ins. 6.49 6.67 6.67 6.67 6.67 50
Pak Reinsurance 9.95 9.95 10.06 9.93 10.05 0.07 227,060
PICIC Ins.Ltd. 2.10 1.7 2.2 1.7 2.05 -0.05 41,042
Premier Ins. 6.40 6.79 6.79 6.79 6.79 1
Reliance Ins. 10.07 10.3 10.3 10.25 10.3 0.21 1,490
Shaheen Ins. 4.60 4.43 4.89 4.43 4.8 0.05 9,800
TPL Insurance 10.07 10.48 10.74 10.07 10.5 0.4 65,101
United InsuranceXD 14.51 14.95 14.95 14.01 14.5 -0.01 34,045
Universal Ins. 7.17 7.3 7.99 7.0 7.0 -0.17 15,818

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 6.01 6.06 6.06 6.0 6.0 -0.01 2,910
AKD Securites L 15.94 15.94 16.0 15.68 15.8 -0.16 183,107
Apna Microfin. 10.06 10.9 10.9 10.9 10.9 100
Arif Habib Ltd. 62.68 63.75 63.8 62.15 62.7 -0.13 21,690
Calcorp Limited 23.71 25.5 26.08 22.02 26.08 1.69 7,275
Cyan Limited 23.90 23.42 23.8 23.21 23.69 -0.36 4,178
Dawood Equities 7.12 7.48 8.12 7.3 8.12 1.0 641,576
Dawood Hercules 140.82 140.22 142.0 139.95 142.0 1.17 33,328
Dawood Law 203.52 200.0 209.0 200.0 205.99 2.47 1,162
EFG Hermes Pak 25.06 27.57 27.57 27.57 27.57 2.51 1,188
Escorts Bank 3.99 4.28 4.28 3.8 3.94 -0.19 30,088
F. Nat.Equities 3.78 3.75 3.75 3.51 3.67 -0.14 3,749,634
F.Credit & Inv 7.82 7.9 8.75 7.9 8.35 0.87 7,200
First Dawood Prop 2.57 2.8 2.8 2.45 2.57 -0.06 257,679
Imperial Limite 19.00 20.75 20.75 20.75 20.75 10
Invest Bank 1.70 1.85 1.85 1.66 1.71 0.01 295,093
Ist.Capital Sec 2.79 2.88 3.07 2.65 2.68 -0.03 31,588,613
Jah.Sidd. Co. 15.86 15.85 16.2 15.85 15.99 0.05 84,202
JahangirSidd(Pref) 7.52 7.98 8.52 7.98 8.0 0.48 3,014
JS Global Cap. 178.00 177.0 177.0 160.29 169.0 -2.15 470
JS Investments 20.23 21.05 21.05 20.02 20.4 0.15 12,269
LSE Capital Limited. 3.71 3.89 3.89 3.5 3.56 -0.19 342,563
LSE Fin. Ser. Ld 4.47 4.55 5.13 4.21 4.8 -0.25 1,425
LSE Ventures Ltd 7.18 7.24 7.25 7.0 7.0 -0.18 148,612
MCB Inv MGT 39.86 40.8 42.0 40.0 40.11 1.11 15,043
Next Capital 5.13 4.8 5.2 4.8 4.8 -0.31 1,035
OLP Financial 30.50 31.24 31.24 30.31 30.7 0.05 141,683
Pak Stock Exchange 14.29 14.4 14.4 14.1 14.17 -0.11 377,283
Pervez Ahmed Co 1.56 1.66 1.66 1.42 1.51 -0.08 3,287,773
PIA Holding Company 16.11 15.9 17.07 14.99 17.0 0.46 7,963,409
Sec. Inv. Bank 5.09 5.09 5.09 4.8 4.99 -0.26 16,679

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 7.03 7.48 7.48 6.05 6.8 -0.38 63,570
Suhail Jute 55.25 58.0 60.0 58.0 60.0 3.95 505

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 5.10 5.1 5.1 4.9 4.9 -0.19 14,454
Pak Gulf Leasing 8.73 9.15 9.2 9.0 9.01 0.43 1,215
SME Leasing Ltd 2.01 2.0 2.39 1.89 2.14 -0.01 75,609

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) 1,662.07 1677.98 1677.98 1644.03 1664.94 2.1 344
Fateh Industries 168.22 185.04 185.04 185.04 185.04 16.82 115
Leather Up Ltd. 13.10 12.05 12.05 12.05 12.05 1
Pak Leather 30.49 27.51 31.0 27.5 27.5 -2.28 3,076
Service Global 69.07 69.44 71.0 68.02 70.95 1.24 60,529
Service Ind.Ltd 1,082.70 1080.0 1150.0 1080.0 1150.0 67.09 19,907

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 136.68 138.0 138.0 138.0 138.0 1.32 196
Diamond Ind. 20.49 19.01 20.99 19.01 20.99 0.5 2,982
ECOPACK Ltd 23.96 25.98 25.98 22.0 22.01 -1.87 364,942
Gammon Pak 55.52 59.89 59.89 54.0 54.0 0.12 102,131
GOC (Pak) Ltd. 60.00 61.0 64.9 59.1 63.0 2.53 6,029
Mandviwala 16.92 17.0 17.44 17.0 17.44 0.52 1,001
Olympia Mills 21.06 22.99 23.1 19.05 22.89 1.73 1,998
Pak Hotels 51.06 50.6 51.45 50.2 51.04 -0.31 65,923
Pak Services 746.97 780.0 780.0 700.02 755.0 -7.35 269
Pakistan Alumin 78.02 78.02 79.4 78.0 78.8 0.68 120,910
Shifa Int.Hosp 169.21 171.0 177.0 170.0 176.01 6.92 548,026
Siddiqsons Tin 5.65 5.61 5.73 5.52 5.55 -0.09 1,223,456
Tri-Pack Films 111.00 112.0 112.6 110.0 111.5 1.18 2,263
UDL Int.Ltd. 8.38 8.49 8.7 8.25 8.33 0.06 28,737
United Brands 14.86 14.5 14.8 14.36 14.75 -0.08 552
United Dist. 39.50 37.5 39.99 37.5 39.99 2

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 2.61 2.36 2.36 2.36 2.36 5
AL-Noor Mod 3.44 3.3 3.6 3.3 3.6 -0.13 801
B.F.Modaraba 8.50 7.5 9.0 7.5 8.6 -0.26 2,445
Elite Cap.Mod 7.55 6.55 7.54 6.55 7.54 9
Equity Modaraba 3.30 3.0 3.3 3.0 3.3 -0.25 593
F.Treet Manuf 4.65 4.57 4.94 4.51 4.51 -0.12 14,428
Habib Modaraba 17.07 16.98 17.44 15.81 17.39 0.32 2,672
I.B.L.Modarab 2.85 2.86 2.86 2.86 2.86 1
OLP Modaraba 15.45 15.68 15.99 15.03 15.57 0.12 7,010
Orient Rental 6.98 6.99 7.98 6.98 7.98 1.0 711,708
Paramount Mod 8.88 9.0 9.0 8.88 8.88 5
Popular Islamic 12.50 13.75 13.75 13.75 13.75 2
Prud Mod.1st 3.63 3.65 3.85 3.45 3.85 0.13 67,442
Punjab Mod 2.64 2.75 2.75 2.53 2.74 0.04 50,649
Sindh Modaraba 10.51 10.8 10.97 10.8 10.8 0.29 5,085
Tri-Star 1st Mod. 15.70 15.6 15.7 14.85 15.5 -0.05 1,680
Trust Modaraba 4.17 4.17 4.29 4.01 4.2 0.01 857,234
Unicap Modaraba 2.92 2.71 3.1 2.71 2.99 -0.05 75,955

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum-XDXB 448.71 452.0 460.4 448.91 451.49 2.72 631,811
Oil & Gas Dev. 145.86 145.99 146.39 140.3 141.25 -4.57 29,408,063
Pak Oilfields 611.38 613.94 620.5 609.5 618.0 4.61 819,898
Pak Petroleum 116.32 116.9 117.45 110.15 112.52 -3.08 15,667,189

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 424.49 420.97 433.0 414.0 421.99 -0.7 66,508
Burshane LPG 29.09 28.75 32.0 27.75 28.45 -0.69 467,032
Hascol Petrol 6.89 6.93 6.96 6.73 6.78 -0.1 4,516,421
HI-Tech Lub. 37.41 37.5 37.52 36.5 36.75 -0.64 529,664
Oilboy Energy L 6.60 6.6 6.6 6.51 6.6 7,732
P.S.O. 168.94 169.0 169.92 166.0 168.01 -1.29 1,961,771
Shell Pakistan 147.01 150.01 154.0 148.21 151.0 3.17 855,694
Sui North Gas 67.88 67.99 68.25 67.0 67.5 -0.54 1,251,833
Sui South Gas 8.72 8.65 8.75 8.55 8.6 -0.12 616,061

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 25.04 25.01 25.2 24.68 25.0 -0.04 1,062,971
Cherat Packg 105.78 104.0 105.95 103.52 105.94 0.01 23,903
Int. Packaging Films 23.00 23.05 23.05 22.62 22.75 -0.28 276,487
MACPAC Films 18.79 18.6 18.65 17.9 18.0 -0.74 503,367
Merit Packaging 10.49 10.78 10.78 10.35 10.35 -0.09 122,701
Packages Ltd. 470.00 473.25 480.0 454.0 475.99 4.71 2,642
Pak Paper Prod 91.61 94.0 94.0 91.95 91.95 504
Roshan Packages 16.20 16.24 17.38 16.0 16.48 0.22 785,053
Security PaperXD 126.07 126.99 131.0 125.11 130.0 4.12 20,441
Synthetic Prod 39.71 39.71 40.35 38.5 40.35 -0.09 594,572

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 780.46 790.0 790.0 779.99 780.99 -0.21 29,586
AGP Limited 109.00 109.0 112.5 109.0 110.5 2.87 1,018,626
Citi Pharma Ltd 34.47 34.99 36.24 34.62 35.5 0.97 4,613,122
Ferozsons (Lab) 290.56 291.0 308.0 289.1 307.5 16.66 1,483,526
GlaxoSmithKline 173.60 175.47 182.45 171.0 180.0 5.91 547,544
Haleon Pakistan 490.00 499.0 536.48 490.0 532.0 43.47 433,034
Highnoon (Lab) 682.35 680.0 703.0 677.0 695.0 12.65 28,601
Hoechst Pak Ltd 2,053.47 1903.31 2003.1 1903.31 2003.1 13
IBL HealthCare 31.24 31.89 31.89 31.0 31.12 -0.13 27,467
Macter Int. Ltd 120.42 125.0 125.0 120.0 125.0 4.58 1,940
Otsuka Pak 140.58 142.9 144.0 138.0 138.9 -1.44 43,378
The Searle Company 58.33 58.3 59.14 58.02 58.52 0.16 1,214,276

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 23.11 22.99 22.99 21.51 22.05 -1.18 356,623
Engro Powergen 25.60 25.6 25.6 24.5 25.5 -0.18 177,522
Hub Power Co.XD 145.62 146.48 146.48 140.15 144.0 -2.49 14,592,154
K-Electric Ltd. 3.99 3.99 4.05 3.93 4.0 0.01 7,891,144
Kohinoor Energy 38.68 39.57 39.57 38.0 38.4 -0.32 2,307,880
Kohinoor Power 7.90 7.69 8.05 7.19 7.19 -0.61 34,345
Kot Addu Power 31.88 31.55 31.98 31.55 31.85 -0.02 365,492
Lalpir Power-XD 21.91 21.85 22.14 21.8 22.01 0.13 477,157
Nishat ChunPow 31.88 32.0 32.51 31.55 32.25 0.23 1,870,617
Nishat Power 41.55 42.0 42.1 41.37 42.0 0.45 853,921
Pakgen Power-XD 90.01 92.5 92.5 90.0 91.0 1.14 1,328
S.G.Power 9.00 9.0 9.0 9.0 9.0 400
Saif Power Ltd 18.14 18.2 18.2 18.1 18.13 0.01 583,298
Tri-Star Power 7.15 7.2 7.21 7.2 7.2 0.06 3,607

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 14.37 14.5 14.8 14.5 14.8 0.42 6,301
Hussain Industries 23.85 23.99 23.99 21.47 22.0 -2.09 1,421
Javedan Corp. 41.40 42.1 43.75 40.02 42.5 1.03 84,438
Pace (Pak) Ltd. 6.25 6.35 6.68 6.13 6.33 0.03 18,851,097
TPL Properties 8.34 8.39 8.8 8.15 8.32 -0.11 7,721,759

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 17.36 17.39 17.5 17.3 17.45 0.09 380,284
Globe Residency XD 13.62 13.6 13.73 12.26 13.49 -0.12 58,178
TPL REIT Fund I 13.55 13.55 13.7 13.3 13.7 0.15 4,018

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 322.19 324.5 325.49 317.07 321.98 -0.65 436,817
Cnergyico PK 3.92 3.95 3.95 3.79 3.84 -0.09 12,724,510
National Refinery 207.39 207.0 210.0 204.0 205.2 -0.9 143,022
Pak Refinery 24.04 24.01 24.14 23.9 24.08 0.03 1,707,545

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 5.87 6.15 6.15 5.75 5.8 -0.07 34,919
Adam Sugar 45.60 49.75 49.75 45.11 45.11 487
Al-Abbas Sugar 590.57 600.0 649.63 591.01 600.0 8.8 341
AL-Noor Sugar 78.76 80.0 80.0 79.9 79.9 1.14 20,150
Chashma Sugar 61.84 59.99 64.0 59.99 62.8 0.96 600
Dewan Sugar 4.82 5.18 5.19 4.66 4.9 0.08 13,655
Faran Sugar 45.09 45.5 45.5 45.5 45.5 20,105
Habib Sugar 69.50 69.0 70.0 67.01 70.0 0.5 15,103
Haseeb Waqas Sugar 9.29 9.02 9.47 9.02 9.47 203
J.D.W.Sugar 501.16 524.0 524.0 500.0 501.0 3.7 942
Jauharabad Sug 25.32 23.05 24.0 22.79 22.79 -2.53 29,582
Mehran Sugar 44.50 44.95 44.95 43.25 43.97 -0.73 3,701
Mirpurkhas Sugar 27.59 27.57 27.9 27.49 27.49 -0.1 12,508
Noon Sugar 65.04 66.51 67.25 66.5 67.25 1.79 1,898
Sakrand Sugar 8.22 8.35 8.44 8.35 8.4 0.18 1,502
Shahmurad Sugar 376.98 398.98 398.98 363.0 378.0 -13.9 858
Shahtaj Sugar 85.00 80.0 93.5 80.0 93.5 8.18 273
Shakarganj Limited 31.95 30.05 30.05 30.05 30.05 -1.9 1,900
Tandlianwala Sugar 80.45 73.2 78.0 73.1 78.0 35
Tariq Corp Ltd. 14.48 14.1 14.5 14.0 14.01 0.02 3,002
Tariq Corp(Pref) 11.46 10.39 10.99 10.31 10.98 107
Thal Ind.Corp. 252.00 250.25 250.25 250.25 250.25 80

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 188.16 190.0 190.0 188.0 190.0 -0.13 1,406
Ibrahim Fibres 350.01 350.0 359.0 350.0 355.55 3.01 122
Image Pakistan 15.51 15.45 15.9 15.3 15.75 0.09 869,260
National Silk 35.00 31.5 31.5 31.5 31.5 7
Pak Synthetics 26.03 25.06 26.0 24.7 26.0 -0.67 16,468
Rupali Polyester 18.76 20.64 20.64 17.6 17.6 -1.08 229,924

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link CommunXD 124.54 124.5 133.85 121.0 132.5 7.24 10,862,499
Avanceon Ltd 54.67 54.99 55.1 54.25 54.8 0.16 509,299
Hallmark Company Ltd 822.91 785.1 864.9 741.11 824.95 2.04 241
Hum Network 10.82 10.89 10.98 10.42 10.52 -0.29 2,906,298
Media Times Ltd 2.15 2.12 2.38 2.12 2.22 0.09 3,572,305
Netsol Tech. 126.52 126.99 127.49 125.65 126.3 -0.34 406,106
Octopus Digital 99.98 100.0 101.5 99.79 100.11 0.6 318,785
P.T.C.L. 11.13 11.15 11.2 10.95 11.2 -0.04 2,185,633
Pak Datacom 79.67 79.67 83.5 79.67 80.99 1.01 2,166
Symmetry Group Ltd 9.01 9.03 9.58 8.9 9.56 0.5 6,266,683
Systems Limited 415.00 416.0 419.99 410.5 419.39 3.67 475,370
Telecard Limited 7.50 7.58 7.58 7.36 7.45 -0.08 1,859,720
TPL Corp Ltd 5.11 5.02 6.11 5.02 5.37 0.31 10,400,876
TPL Trakker Ltd 8.43 8.5 8.9 8.49 8.5 0.14 207,760
TRG Pak Ltd 55.30 56.0 58.0 53.87 56.1 0.86 8,699,774
WorldCall Telecom 1.33 1.32 1.34 1.29 1.3 -0.02 26,830,674

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mill 10.95 11.5 11.5 10.26 11.0 -0.56 4,487
Artistic Denim 43.78 44.98 44.98 42.0 42.0 -1.76 34,459
Aruj Industries 10.37 10.35 10.35 9.7 9.77 -0.51 106,947
Azgard Nine 7.51 7.46 7.55 7.4 7.46 -0.05 385,023
Bhanero Tex. 1,050.00 1047.0 1047.0 1025.0 1025.0 14
Chenab Limited 5.03 5.2 5.22 4.9 5.1 0.06 318,215
Chenab Ltd.(Pre 2.76 2.58 2.8 2.58 2.75 -0.06 151,121
Crescent Tex. 13.40 13.22 13.5 13.22 13.5 0.1 6,556
Fateh Sports 93.18 102.44 102.5 102.0 102.5 9.23 339
Feroze 1888 75.00 75.0 75.0 75.0 75.0 980
Ghazi Fabrics 8.92 9.7 9.7 8.66 8.66 0.09 8,362
Gul Ahmed 18.71 18.8 18.81 18.6 18.7 -0.07 422,192
Hafiz Limited 211.64 232.8 232.8 232.8 232.8 21.16 310
Hala Enterprise 9.78 10.0 10.0 9.21 9.31 -0.15 14,778
Int.Knitwear 16.30 16.49 16.49 16.49 16.49 85
Interloop Ltd. 73.84 73.98 75.99 73.72 75.5 1.48 709,755
Jubilee Spinning 14.20 13.14 15.49 13.14 15.49 0.84 611
Khyber Textile 439.60 410.0 437.77 409.77 437.77 -16.45 310
Kohinoor Ind. 8.80 8.88 8.88 8.65 8.65 -0.11 3,001
Kohinoor Mills 28.98 31.5 31.5 30.99 30.99 2.37 595
Kohinoor Textile 74.00 74.78 74.78 74.39 74.39 5
Masood Textile 55.89 54.0 54.0 54.0 54.0 2
Nishat (Chun.) 24.14 24.0 24.4 23.56 24.1 -0.05 300,889
Nishat Mills Ltd 64.02 64.7 64.75 63.4 63.94 -0.18 447,944
Paramount Sp 6.30 6.72 6.72 5.8 6.0 -0.49 5,506
Quetta Textile 7.11 7.0 7.0 6.75 6.75 -0.14 600
Redco Textile 8.00 8.0 8.0 8.0 8.0 500
Reliance Weaving 68.94 62.1 62.1 62.1 62.1 17
Stylers Int.Ltd. 38.63 38.1 38.85 38.0 38.0 -0.62 15,298
Suraj Cotton 125.03 135.5 135.5 125.0 135.0 6
Towellers Limited 134.00 134.79 135.0 134.1 134.98 0.45 5,242
ZahidJee Tex. 29.29 30.76 30.76 28.11 30.0 15,603

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 68.27 69.99 71.75 62.12 71.5 0.67 103,103
Amtex Limited 3.46 3.55 3.65 3.32 3.41 -0.08 488,959
Arctic Textile 25.01 25.5 25.5 22.9 24.0 -2.06 23,601
Asim Textile 13.70 12.37 12.37 12.37 12.37 10
Bilal Fibres 17.72 16.74 19.49 15.95 19.49 1.77 2,532,863
Chakwal Spinning 92.26 87.0 89.0 83.03 83.03 -9.23 1,010,544
Colony Tex.Mills Ltd 5.96 6.1 6.1 5.75 5.85 -0.11 443,543
Crescent Cotton 85.88 0 0 0 0 1,230
D.S. Ind. Ltd. 4.69 4.88 4.88 4.5 4.55 -0.15 264,578
Dewan Farooque Sp. 4.25 4.26 4.45 4.0 4.25 -0.03 100,471
Dewan Mushtaq 7.95 7.38 8.92 7.38 8.92 3
Dewan Textile 8.00 8.4 8.9 8.35 8.35 0.39 2,002
Din Textile 54.02 59.0 59.0 48.62 48.62 8
Elahi Cotton 79.92 72.5 72.5 72.5 72.5 -7.42 834
Ellcot Spinning 88.99 82.0 82.0 80.1 82.0 -7.4 701
Gadoon Textile 178.62 178.98 181.99 175.0 181.99 -3.57 5,417
Gulistan Sp. 14.36 14.62 15.8 14.62 15.78 0.95 94,399
Gulshan Sp. 6.67 6.67 7.29 5.67 5.67 -0.93 287,293
Hira Textile 3.82 3.82 3.99 3.17 3.57 -0.23 669,195
Ideal Spinning 13.12 12.54 12.54 12.54 12.54 1
Idrees Textile 14.62 13.24 13.24 13.2 13.2 -1.42 500
Indus Dyeing 139.26 132.25 137.0 130.0 134.4 -6.03 12,332
J.A.Textile 79.48 73.29 83.8 73.29 83.0 4.21 62,282
J.K.Spinning 48.26 44.25 44.25 44.25 44.25 2
Janana D Mal 67.89 68.0 68.44 66.0 68.44 0.55 2,084
Khalid Siraj 8.03 8.4 8.75 7.6 7.66 -0.39 25,857
Kohinoor Spining 8.01 8.01 8.25 7.62 7.75 -0.23 15,999,725
Land Mark Spinning 25.01 26.99 26.99 23.3 26.49 -1.7 522
Maqbool Textile 30.10 33.11 33.11 33.11 33.11 1
Nazir Cotton Mills 14.69 15.48 15.48 13.3 14.5 0.14 559,171
Premium Tex. 289.99 265.0 294.0 265.0 293.85 63
Reliance Cotton 592.43 533.2 533.2 533.2 533.2 1
Ruby Textile 9.99 9.7 10.5 8.99 8.99 -1.0 118,078
Saif Textile 12.26 12.3 12.8 12.25 12.25 0.02 16,531
Sally Textile 29.53 31.0 32.48 26.58 32.48 2.89 85,236
Salman Noman 9.99 10.64 10.64 9.26 9.35 -0.59 46,324
Saritow Spinning 6.74 7.69 7.69 6.71 7.33 0.26 10,058
Service Ind Tex 12.00 12.0 12.0 11.15 12.0 -0.6 1,130
Shadab Textile 14.50 15.06 15.35 15.06 15.35 0.85 3,100
Shadman Cotton 31.33 31.0 31.0 30.5 30.5 2
Sunrays Textile 87.01 82.5 85.49 82.2 83.16 -3.27 5,949
Tata Textile 56.26 54.03 54.35 51.6 51.76 -3.2 3,051

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 13.99 12.6 12.66 12.6 12.66 13
ICC Industries 8.50 8.88 8.88 8.5 8.68 0.16 1,152
Prosperity Weav 26.00 28.6 28.6 28.6 28.6 1
Yousuf Weaving 4.47 4.51 4.55 4.08 4.25 -0.21 2,845,692
Zephyr Textile 12.91 12.2 12.2 12.2 12.2 1

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 323.93 315.15 329.0 311.12 324.5 0.34 1,577
Pak TobaccoXD 899.98 914.99 914.99 883.05 907.0 0.08 1,378
Philip Morris Pak. 448.94 440.0 460.0 440.0 460.0 11.06 145

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 14.10 15.22 15.22 13.24 14.5 0.79 11,662
P.N.S.C 322.21 321.0 326.99 319.0 322.0 -1.71 1,568
Pak Int.Bulk 5.73 5.75 5.88 5.7 5.74 0.04 2,467,566
Pak.Int.Cont. 38.52 38.9 38.98 37.91 38.0 -0.42 169,678
Secure Logistics Gro 17.88 17.99 18.35 16.5 17.2 -0.6 3,512,305

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 101.21 101.91 104.99 101.91 104.99 2.79 531
S.S.Oil 69.97 66.2 70.5 66.2 68.0 2,110

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 32.67 33.0 33.0 30.02 31.52 -0.84 19,334

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 7.00 8.0 8.0 8.0 8.0 1.0 3,500

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 19.70 20.5 20.5 19.65 19.65 493