Market Summary

2022-10-01 22:59:04

Exchange

Status: Suspended

Volume: 205,699,969

Value: 9,499,081,525

Trades: 96,610

Symbol

Advanced: 154

Declined: 167

Unchanged: 29

Total: 350

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. 339.50 340.00 340 336 336.07 -3.43 6,900
Atlas Honda Limited. 337.86 339.49 345 337.86 343.81 5.95 3,600
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 4.50 4.59 4.65 4.4 4.50 0 43,500
Ghandhara Industries Ltd. 149.21 147.12 149.79 145.5 146.35 -2.86 153,100
Ghandhara Nissan Ltd. 56.82 56.99 57.85 56 56.21 -.61 59,500
Honda Atlas Cars (Pak) Ltd. 184.23 183.99 187 181 185.15 .92 205,258
Indus Motor Company Ltd.(XD) 949.89 950.00 955 943 943.01 -6.88 535
Millat Tractors Limited. 827.18 830.00 830 823.2 824.04 -3.14 30,321
Pak Suzuki Motors Co Ltd. 184.08 183.38 189.88 181.14 187.35 3.27 457,390
Sazgar Engineering Works Ltd. 60.66 60.00 60 59.02 59.55 -1.11 61,500

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 124.00 123.50 123.55 123.5 123.52 -.48 500
Atlas Battery Ltd.(XD)(XB) 147.50 145.10 150 145 146.65 -.85 4,700
Baluchistan Wheels Ltd.(XD) 65.11 61.10 61.1 61.1 61.10 -4.01 500
Exide Pakistan Ltd. 230.14 237.00 238 236 236 5.86 2,900
Ghandhara Tyre & Rubber Company Ltd. 34.33 34.12 34.5 34.12 34.50 .17 16,000
Loads Limited. 8.95 8.83 9 8.75 8.84 -.11 83,000
Panther Tyres Limited 29.43 29.25 31.63 29.25 30.94 1.51 129,500
Thal Limited. 265.00 267.00 276 261.21 274.11 9.11 30,800

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 24.00 23.05 23.85 22.65 23.41 -.59 7,500
Pak Elektron Ltd. 15.51 15.41 16.3 15.41 16.03 .52 5,834,000
Pakistan Cables Ltd.(XD)(XB) 121.50 118.25 121.5 118.25 121.50 0 100
Siemens (Pak) Eng. Co. Ltd. 745.00 700.01 700.01 700.01 700.01 -44.99 50
WAVES Corporation Limited 11.27 11.25 12 11.15 11.82 .55 1,493,500
Waves Home Appliances Ltd. 11.47 11.05 11.19 10.51 11.02 -.45 332,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 79.11 81.00 82.8 79.01 81.57 2.46 32,000
Bestway Cement Limited.(XD) 131.78 132.49 132.75 130.4 130.41 -1.37 5,000
Cherat Cement Co. Ltd. 115.26 114.50 117.9 113.01 115.57 .31 2,534,133
D. G. Khan Cement Co. Ltd. 60.68 60.51 61.97 59.5 60.62 -.06 1,839,323
Dewan Cement Limited. 5.35 5.26 5.38 5.22 5.24 -.11 332,000
Fauji Cement Co Ltd. 15.24 15.00 15.29 14.9 14.99 -.25 4,623,500
Fecto Cement Ltd. 22.50 22.01 22.1 22 22 -.5 3,500
Flying Cement Company Ltd. 7.20 7.15 7.29 7.04 7.09 -.11 852,500
Gharibwal Cement Ltd. 21.00 21.50 21.69 21 21 0 22,500
Kohat Cement Co. Ltd. 161.89 163.23 167.49 159.5 160 -1.89 91,400
Lucky Cement Limited. 502.99 501.00 507.9 491.11 496.56 -6.43 836,928
Maple Leaf Cement Factory Ltd. 28.20 28.06 28.56 27.75 27.86 -.34 1,484,302
Pioneer Cement Ltd. 68.26 68.89 68.9 66.5 67.76 -.5 3,149,522
Power cement Limited 4.92 4.90 5 4.83 4.86 -.06 284,500
Thatta Cement Company Ltd. 14.74 14.51 15.45 14.35 14.92 .18 24,500

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 6.75 6.75 6.9 6.71 6.83 .08 277,000
Archroma Pakistan Limited. 543.00 543.99 544 543 544 1 1,200
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 12.36 12.45 13.36 12.45 13.05 .69 22,000
Berger Paints Pakistan Ltd. 78.11 76.55 78.99 76.17 78.29 .18 17,000
Bifo Industries Ltd. 62.00 61.35 62 61.35 62 0 3,000
Buxly Paints Ltd. 99.78 97.10 99 97 98.88 -.9 6,600
Colgate Palmolive (Pak) Ltd.(XD)(XB) 2,091.01 2139.98 2139.98 2100 2130 38.99 220
Descon Oxychem Ltd. 21.40 21.11 21.68 21 21.04 -.36 22,000
DYNEA Pak. 178.10 183.50 183.5 183.5 183.50 5.4 500
Engro Polymer & Chemical Pref.Shares 11.60 11.99 12.45 11.99 12.12 .52 3,500
Engro Polymer & Chemicals Ltd. 55.42 54.89 55.59 54.56 54.83 -.59 1,195,934
G3 Technologies Limited(XR) 8.45 8.45 8.49 8.18 8.26 -.19 2,034,000
Ghani Global Holdings Limited. 16.62 16.60 16.7 16.35 16.41 -.21 2,379,910
ICI Pakistan Limited.(XD) 670.23 670.00 678.5 650.1 665.92 -4.31 3,250
Ittehad Chemical Ltd. 28.50 28.55 28.8 28.55 28.55 .05 6,500
Lotte Chemical Pakistan Ltd. 28.78 28.62 28.84 28.5 28.55 -.23 502,374
Nimir Industrial Chemical Ltd. 88.00 87.00 87 87 87 -1 1,000
Nimir Resins Limited. 15.42 15.26 15.5 15.1 15.22 -.2 24,000
Pakistan Oxygen Limited. 132.00 130.02 133.85 130.02 131.99 -.01 1,200
Sitara Chemicals. 233.06 236.00 240 236 240 6.94 1,600
Sitara Peroxide Limited 15.52 15.99 16.24 15.65 15.65 .13 32,000
Wah Noble Chemicals Ltd. 168.99 0.0 168.99 168.99 168.99 0 100

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 5.89 5.41 5.5 5.3 5.30 -.59 13,000
HBL Investment Fund 1.95 1.91 1.91 1.9 1.90 -.05 25,000

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 63.50 64.50 64.9 64.5 64.90 1.4 1,000
Askari Bank Limited. 18.00 17.54 18.1 17.53 18.07 .07 22,500
Bank Al-Habib Ltd. 53.87 54.89 54.89 53.93 54 .13 215,130
Bank Alfalah Ltd. 30.77 31.20 31.5 30.82 31.14 .37 43,323
Bank Of Punjab. 5.45 5.40 5.5 5.35 5.39 -.06 1,318,000
Bankislami Pakistan Ltd. 11.14 10.57 11 10.57 10.71 -.43 338,000
Faysal Bank Limited. 26.50 26.74 26.8 26 26.33 -.17 228,500
Habib Bank Limited. 75.36 69.71 69.71 69.71 69.71 -5.65 697,317
Habib Metropolitan Bank Limited. 34.15 33.30 34.35 33.25 34.07 -.08 26,000
JS Bank Limited. 3.75 3.95 3.95 3.95 3.95 .2 500
MCB Bank Limited. 118.16 117.01 119.99 117.01 119.51 1.35 236,449
Meezan Bank Limited. 109.54 109.60 112.9 109 109.75 .21 1,207,019
National Bank Of Pakistan.(XD) 26.15 26.40 26.47 26 26.07 -.08 108,500
Samba Bank Limited. 6.52 6.53 6.53 6.53 6.53 .01 500
Silk Bank Limited. 1.06 1.08 1.12 1.05 1.09 .03 969,500
Soneri Bank Ltd. 9.60 9.84 9.84 9.75 9.80 .2 2,500
Standard Chartered Bank Pak Ltd. 20.41 20.01 21.69 19.8 20.97 .56 169,000
Summit Bank Limited. 1.60 1.60 1.6 1.37 1.40 -.2 2,192,000
The Bank of Khyber. 12.40 12.01 12.75 12 12.75 .35 9,000
United Bank Ltd. 113.26 113.02 115 112.6 114.89 1.63 109,718

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Industries Ltd. 15.51 15.05 16.37 15.05 15.98 .47 797,500
Aisha Steel Mills Convertibl Pre-Sh 13.15 14.14 14.14 14.14 14.14 .9924 500
Aisha Steel Mills Limited. 10.13 10.06 10.53 10.04 10.34 .21 505,988
Amreli Steels Limited. 27.02 27.12 27.4 26.8 26.96 -.06 168,371
Beco Steel Limited 12.90 12.95 13.39 12.75 12.99 .09 27,500
Bolan Casting Ltd. 42.81 43.00 43 41 41.15 -1.66 21,500
Crescent Steel & Allied Product. 36.97 36.50 38.65 35.7 37.65 .68 31,000
Dadex Eternit Ltd. 78.35 82.50 82.5 82.5 82.50 4.15 500
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 5.68 5.30 5.69 5.3 5.61 -.07 238,000
Huffaz Seamless Pipe Industries. [ DEFAULTER SEGMENT ] 10.80 9.90 10.29 9.8 9.80 -1 2,500
International Industries Ltd.(XD) 99.35 98.10 103 98.1 100.64 1.29 134,665
International Steels Limited. (XD) 55.40 55.40 55.87 54.8 55.13 -.27 388,268
Ittefaq Iron Industries Limited. 7.17 7.20 7.27 7.15 7.25 .08 48,500
Mughal Iron & Steels Ind Ltd. 64.67 64.83 65.9 64.01 65.18 .51 76,601

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer Index ETF. 8.07 8.01 8.01 8.01 8.01 -.06 5,000
JS Momentum Factor ETF 8.71 8.62 8.62 8.62 8.62 -.09 10,000
Meezan Pakistan ETF 7.71 7.73 7.76 7.7 7.70 -.01 61,500

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 33.02 33.50 33.5 33.5 33.50 .48 2,500
Engro Corporation Limited. 230.65 231.75 232.3 229 231.52 .87 251,664
Engro Fertilizers Limited. 77.99 78.00 78.8 77.5 78.02 .03 956,307
Fatima Fertilizer Co Ltd. 38.04 37.99 38.44 37.5 38.33 .29 106,368
Fauji Fertilizer Bin Qasim Ltd. 19.43 19.25 19.49 19.15 19.42 -.01 463,000
Fauji Fertilizer Co. Ltd. 100.50 100.02 101.75 100.02 101.31 .81 191,552

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 11.17 11.01 11.49 11 11.34 .17 538,000
At-Tahur Ltd. 21.79 21.99 22.25 21.99 22.25 .46 27,000
Bunnys Limited 24.15 24.00 24.89 23.76 24.53 .38 4,000
Clover Pakistan Limited. 21.17 21.10 21.89 21 21.10 -.07 90,500
Fauji Foods Limited. 6.42 6.50 6.5 6.31 6.34 -.08 5,448,304
Frieslandcampina Engro Pakistan Ltd. 67.01 67.90 67.9 65.5 65.80 -1.21 89,709
Gillette Pakistan Limited 130.22 121.00 129.98 121 129.98 -.24 600
Mitchells Fruit Farms Ltd. 88.02 89.00 89.49 87.2 87.51 -.51 19,500
National Foods Ltd. 136.30 136.39 138.35 136 136.35 .05 60,400
Quice Food Industries Ltd. 3.91 3.92 3.98 3.85 3.88 -.03 44,000
Shezan International Ltd. 174.98 167.51 174.98 167.51 174.98 0 100
Shield Corporation Ltd. 298.99 276.57 279 276.57 279 -19.99 700
The Organic Meat Company Ltd. 21.34 21.75 21.8 20.6 21.26 -.08 261,500
Treet Corporation Ltd. 23.07 23.05 23.25 22.55 22.69 -.38 827,500
Unilever Pakistan Foods Ltd. 25,000.00 25000.00 25000 25000 25000 0 20
Unity Foods Limited. 22.59 22.65 22.89 22.35 22.56 -.03 2,001,235

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-SEP 15.64 15.12 16.32 15.1 15.38 -.26 46,000
AGHA-OCT 15.75 15.25 15.5 15.15 15.50 -.25 14,000
AGP-SEP 77.01 78.32 78.32 78.17 78.28 1.27 2,000
AGP-OCT 81.00 79.00 80 79 80 -1 2,500
AGL-SEP 6.76 6.76 6.92 6.75 6.77 .01 95,500
AGL-OCT 6.70 6.90 6.9 6.9 6.90 .2 56,000
AIRLINK-SEP 34.04 0.0 34.04 34.04 34.04 0 400,000
AIRLINK-OCT 34.43 0.0 34.43 34.43 34.43 0 1,295,000
ASL-SEP 10.14 10.15 10.35 10.1 10.20 .06 127,000
ASL-OCT 10.21 10.30 10.45 10.2 10.38 .17 144,500
ASC-OCT 11.18 10.52 11.57 10.52 11.37 .19 3,145,500
ASC-SEP 11.15 11.07 11.65 11 11.42 .27 3,193,500
ASTL-OCT 27.14 26.00 28.11 26 27.05 -.09 215,500
ASTL-SEP 27.00 25.26 27.4 25.26 26.76 -.24 196,500
ATRL-SEPB 147.16 146.00 148.2 145.7 147.32 .16 1,132,500
ATRL-OCTB 148.91 147.60 150.15 147.47 149.11 .2 1,356,000
AVN-SEP 75.45 75.00 75.99 74.06 74.41 -1.04 1,350,000
AVN-OCT 76.54 75.81 76.98 75 75.32 -1.22 1,458,000
ANL-SEP 9.69 9.64 9.7 9.04 9.18 -.51 729,500
ANL-OCT 9.82 9.74 9.85 9.2 9.37 -.45 437,000
BAHL-OCT 52.71 54.90 54.9 54.9 54.90 2.19 471,000
BAHL-SEP 51.02 54.50 54.84 54.5 54.84 3.82 473,000
BAFL-OCT 31.25 0.0 31.25 31.25 31.25 0 803,000
BAFL-SEPB 30.80 0.0 30.8 30.8 30.8 0 803,000
BOP-SEP 5.53 5.45 5.5 5.35 5.37 -.16 2,028,500
BOP-OCT 5.50 5.50 5.6 5.38 5.51 .01 2,050,500
BIPL-SEP 11.15 10.50 10.5 10.5 10.50 -.65 500
CHCC-OCT 115.11 115.00 117 114.8 115.12 .01 134,000
CHCC-SEP 115.26 116.00 117.5 114.1 115.92 .66 199,000
CHCC-OCTB 113.71 114.11 115.99 113 114.60 .89 125,000
CPHL-SEP 30.26 30.30 30.3 29.9 29.94 -.32 43,000
CPHL-OCT 31.00 30.30 30.36 30.3 30.35 -.65 17,500
CNERGY-SEP 4.94 4.94 4.95 4.83 4.90 -.04 14,547,500
CNERGY-OCT 5.02 5.00 5.04 4.9 4.96 -.06 8,924,500
DGKC-SEP 60.86 60.65 61 59.4 59.92 -.94 1,828,500
DGKC-OCT 60.92 60.55 61 59.01 59.94 -.98 353,000
DGKC-OCTB 60.55 60.90 61.4 59.4 59.81 -.74 1,330,000
DCL-SEP 5.34 5.30 5.33 5.24 5.26 -.08 73,000
DCL-OCT 5.43 5.40 5.4 5.3 5.31 -.12 112,000
ENGRO-OCTB 232.17 234.25 234.25 233 233.68 1.51 13,000
ENGRO-SEPB 229.50 229.75 231.64 229.75 230.91 1.41 11,500
EFERT-SEP 78.10 78.25 78.65 77.9 78.09 -.01 35,500
EFERT-OCT 79.00 78.90 79.5 78.75 78.83 -.17 54,500
EPCL-OCTB 55.95 55.80 56.5 55.2 55.44 -.51 525,000
EPCL-SEPB 55.47 55.99 56.49 54.5 54.80 -.67 844,500
FATIMA-OCT 38.63 38.50 38.5 38.5 38.50 -.13 500
FCCL-SEP 15.20 14.15 15.25 14.15 14.95 -.25 394,000
FCCL-OCT 15.19 15.45 15.45 15 15 -.19 11,000
FCCL-OCTB 13.73 14.10 13.9 13.4 13.60 -.13 516,500
FFBL-SEP 19.49 18.56 19.8 18.56 19.39 -.1 133,500
FFBL-OCT 19.67 18.95 19.6 18.95 19.59 -.08 78,000
FFC-OCT 102.07 0.0 102.07 102.07 102.07 0 125,000
FFC-SEPB 100.55 102.00 102 100.55 102 1.45 126,500
FFL-SEP 6.43 6.25 6.44 6.25 6.33 -.1 1,687,000
FFL-OCT 6.53 6.50 6.55 6.4 6.43 -.1 5,360,000
FABL-OCTB 26.52 25.00 26.39 25 25.66 -.86 22,000
FABL-SEPB 26.20 26.20 26.5 24.33 25.55 -.65 7,500
FLYNG-SEP 7.19 7.20 7.22 7 7.08 -.11 2,730,500
FLYNG-OCT 7.26 7.22 7.3 7.13 7.19 -.07 2,639,000
FCEPL-SEP 67.73 0.0 67.73 67.73 67.73 0 77,000
FCEPL-OCT 68.39 67.20 67.2 67.2 67.20 -1.19 1,000
GTECH-OCTB 8.54 8.55 8.6 8.29 8.42 -.12 571,500
GTECH-SEPB 8.49 8.71 8.71 8.2 8.27 -.22 408,000
GHNI-SEP 149.23 148.00 149.5 145.15 145.88 -3.35 158,500
GHNI-OCT 150.52 150.00 150.98 147.4 148.08 -2.44 188,000
GGGL-SEP 10.57 10.50 10.55 10.31 10.42 -.15 256,000
GGGL-OCT 10.72 10.79 10.79 10.53 10.56 -.16 203,000
GGL-SEP 16.69 16.58 16.7 16.3 16.41 -.28 5,982,500
GGL-OCT 16.86 16.62 16.9 16.55 16.61 -.25 5,460,500
GATM-SEP 30.87 28.76 30.99 28.66 29.53 -1.34 31,000
GATM-OCT 30.72 31.00 31.45 29.5 29.93 -.79 984,000
HBL-OCT 76.99 71.22 71.22 71.22 71.22 -5.77 105,000
HUBC-SEP 69.15 69.00 70 68.1 69.90 .75 139,500
HUBC-OCT 69.87 69.75 71.2 69.4 70.92 1.05 523,500
HUMNL-SEP 6.42 6.47 6.47 6.2 6.30 -.12 4,606,500
HUMNL-OCT 6.50 6.37 6.52 6.31 6.38 -.12 4,215,000
INIL-OCTB 100.11 100.29 102 96.98 102 1.89 21,000
INIL-SEPB 97.96 98.45 100.12 95.49 100.06 2.1 74,000
ISL-OCTB 56.02 56.00 56.05 55.3 55.63 -.39 250,500
ISL-SEPB 55.29 55.01 55.4 54.5 54.88 -.41 224,500
KEL-OCT 3.02 3.00 3.08 3 3.04 .02 10,456,000
KEL-SEP 2.99 2.95 3.03 2.95 2.97 -.02 5,374,000
KAPCO-OCT 30.00 30.30 30.45 29.75 29.75 -.25 82,500
KAPCO-SEP 30.47 30.00 30.3 29.41 29.64 -.83 1,672,500
KAPCO-OCTB 26.75 26.41 27.7 26.02 26.34 -.41 1,135,500
LOADS-SEP 8.81 8.82 8.95 8.8 8.90 .09 7,000
LOADS-OCT 8.94 8.90 8.9 8.9 8.90 -.04 3,500
LOTCHEM-SEPB 28.80 28.61 28.8 28.1 28.60 -.2 3,029,000
LOTCHEM-OCTB 29.18 29.00 29.88 28.81 28.94 -.24 2,570,000
LUCK-OCT 509.36 506.00 514 498 501.20 -8.16 297,500
LUCK-SEP 503.32 500.00 507.99 492 495.86 -7.46 158,000
MLCF-OCT 28.53 26.65 28.84 26.65 28.17 -.36 603,000
MLCF-SEP 28.18 28.40 28.57 27.75 27.81 -.37 841,500
MCB-OCTB 120.00 0.0 120 120 120 0 1,000
MEBL-SEPB 109.60 109.50 111.5 109 109.50 -.1 469,500
MEBL-OCTB 111.66 111.99 116.98 110.1 110.10 -1.56 20,500
MUGHAL-SEP 64.15 60.56 65.4 60.56 64.65 .5 23,000
MUGHAL-OCT 64.89 62.01 66 62.01 65.99 1.1 34,000
NBP-SEP 26.16 26.00 26 26 26 -.16 2,000
NRL-SEP 238.23 238.90 245 238 243.06 4.83 315,000
NRL-OCT 238.36 238.00 244.5 238 243.24 4.88 254,500
NRL-OCTB 227.02 213.00 234 212 233.14 6.12 660,000
NETSOL-SEP 97.89 97.00 98.48 95.52 96.55 -1.34 1,175,500
NETSOL-OCT 98.94 97.02 100 97.02 97.77 -1.17 1,015,500
NCL-SEPB 36.30 36.71 36.71 35.65 35.76 -.54 707,000
NCL-OCT 36.45 36.45 36.89 35.79 36.06 -.39 682,500
NCPL-OCTB 13.75 13.65 13.75 13.6 13.60 -.15 121,000
NCPL-SEPB 13.98 13.30 13.53 13.3 13.35 -.63 159,000
NML-SEP 68.68 68.50 68.5 66.5 67.09 -1.59 166,000
NML-OCT 68.30 68.41 68.41 67.05 67.57 -.73 18,500
NML-OCTB 65.50 68.50 68.5 64.15 64.65 -.85 169,000
NPL-SEP 21.90 21.70 21.7 21.5 21.59 -.31 19,500
OGDC-SEP 75.87 75.14 75.9 74.31 75.45 -.42 677,500
OGDC-OCT 75.84 75.01 75.7 75 75.40 -.44 185,500
OGDC-OCTB 74.36 74.36 74.7 73.7 74.25 -.11 527,500
PACE-SEP 2.96 2.88 2.89 2.85 2.88 -.08 170,500
PAEL-SEP 15.52 15.30 16.25 15.3 15.91 .39 2,400,000
PAEL-OCT 15.70 15.85 16.2 15.67 16.03 .33 2,029,000
PIAA-SEP 4.15 4.15 4.15 4 4.05 -.1 282,000
PIAA-OCT 4.15 4.10 4.11 4.06 4.11 -.04 9,000
PSMC-OCT 183.51 184.50 189.5 183.51 187.58 4.07 129,000
PSMC-SEP 182.35 182.90 187.9 182 185.30 2.95 60,500
PABC-SEP 44.75 45.00 45 44.03 44.30 -.45 17,000
PABC-OCT 45.00 44.90 44.9 44.75 44.90 -.1 8,500
PIBTL-SEP 5.36 5.40 5.88 5.24 5.49 .13 486,500
PIBTL-OCT 5.48 5.36 6.31 5.3 5.93 .45 815,500
POL-SEPB 344.17 335.00 350 320.55 347.11 2.94 99,000
POL-OCTB 349.89 330.01 361.99 330.01 352.09 2.2 135,000
PPL-SEP 60.88 60.98 61.9 59.9 60.80 -.08 514,500
PPL-OCT 61.04 61.00 62 60 61.09 .05 186,000
PPL-OCTB 61.31 61.50 62 60.3 61.39 .08 734,500
PRL-SEP 17.40 17.35 17.55 17.01 17.22 -.18 6,402,500
PRL-OCT 17.62 17.55 17.77 17.25 17.43 -.19 6,235,500
PSO-SEP 164.85 163.90 164.7 161.02 162.01 -2.84 982,000
PSO-OCT 164.61 164.61 164.61 161.5 162.17 -2.44 141,500
PSO-OCTB 157.47 165.00 165 154 154.65 -2.82 768,500
PTC-SEP 6.85 6.55 6.85 6.55 6.79 -.06 371,500
PTC-OCT 6.91 6.91 6.92 6.87 6.92 .01 4,080,000
PIOC-SEP 68.31 67.99 68.65 66.53 67.37 -.94 534,500
PIOC-OCT 69.09 69.00 69.49 67.3 68.31 -.78 646,000
POWER-SEP 4.92 4.80 5 4.71 4.86 -.06 33,000
POWER-OCT 5.00 5.00 5 4.88 4.88 -.12 66,000
SHEL-SEP 127.00 127.48 128 125.01 125.47 -1.53 165,500
SHEL-OCT 128.70 138.20 138.22 127 127.55 -1.15 154,000
SILK-SEP 1.06 1.06 1.07 1 1.06 0 410,500
SILK-OCT 1.08 0.0 1.08 1.08 1.08 0 75,000
SNGP-OCT 33.77 33.85 34.1 32.01 33.66 -.11 1,614,000
SNGP-OCTB 31.86 32.00 32.25 31.4 31.66 -.2 2,319,000
SNGP-SEPB 33.79 33.54 35 33.4 33.72 -.07 2,099,500
SSGC-SEP 10.82 10.13 10.59 10.04 10.59 -.23 24,500
SSGC-OCT 10.40 10.15 10.15 10.15 10.15 -.25 3,500
SMBL-OCT 1.62 1.50 1.5 1.5 1.50 -.12 7,000
SYS-SEP 376.75 370.00 378 367.05 375.04 -1.71 102,500
SYS-OCT 378.42 377.50 389 377 384.25 5.83 90,000
TGL-SEP 114.47 115.80 116 114 115.06 .59 48,000
TGL-OCT 115.60 115.00 116.45 114.75 114.80 -.8 32,000
TGL-OCTB 92.00 92.50 93.4 91.9 92.38 .38 154,500
TELE-SEP 10.55 10.30 10.65 10.3 10.37 -.18 8,965,000
TELE-OCT 10.69 10.45 10.8 10.43 10.52 -.17 6,382,500
SEARL-OCT 102.57 102.80 103.5 101.25 101.90 -.67 152,000
SEARL-SEP 101.34 101.50 102 100 100.64 -.7 198,500
TPL-SEP 8.01 8.20 8.36 7.9 8 -.01 670,000
TPL-OCT 8.12 8.21 8.46 8.06 8.10 -.02 658,000
TPLP-SEP 20.85 20.58 21.64 20.25 20.90 .05 8,766,500
TPLP-OCT 21.10 21.00 21.9 20.47 21.01 -.09 15,211,500
TREET-SEP 23.09 23.00 23.25 22.03 22.66 -.43 682,000
TREET-OCT 23.42 23.50 23.55 22.85 22.94 -.48 569,000
TRG-SEP 123.09 120.00 132 117.39 128.97 5.88 11,568,500
TRG-NOV 126.68 123.00 131 123 131 4.32 10,500
TRG-OCT 124.56 121.00 132.73 119.11 130.10 5.54 24,588,000
UBL-OCTB 115.02 115.00 115 115 115 -.02 1,500
UNITY-SEP 22.60 22.50 22.84 22.21 22.56 -.04 14,964,500
UNITY-OCT 22.89 22.75 23.14 22.56 22.84 -.05 14,492,000
WAVES-SEPB 11.35 11.30 11.83 11.17 11.64 .29 1,967,500
WAVES-OCTB 11.46 11.45 11.9 11.33 11.77 .31 1,804,000
WTL-SEP 1.14 1.15 1.15 1.08 1.10 -.04 1,426,500
WTL-OCT 1.16 1.16 1.16 1.11 1.12 -.04 770,000
YOUW-SEP 4.77 4.85 4.85 4.3 4.72 -.05 412,500
YOUW-OCT 4.87 4.90 4.9 4.75 4.81 -.06 150,000

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 8.96 8.85 9.1 8.85 8.99 .03 156,000
Ghani Glass Ltd. 39.90 39.70 40.79 39.55 40.21 .31 83,500
Ghani Global Glass Limited. 10.56 10.50 10.69 10.37 10.42 -.14 459,500
Shabbir Tiles and Ceramics Limited. 13.41 13.50 13.78 13.5 13.66 .25 70,000
Tariq Glass. 114.55 114.99 116.8 114.6 114.86 .31 496,838

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 29.17 28.61 30.65 28.61 30.22 1.05 445,500
Adamjee Life Assurance Co. Ltd. 19.70 19.45 20.69 19.3 19.30 -.4 6,000
Askari Life Assurance Company Ltd. 5.99 6.30 6.3 6.3 6.30 .31 500
Atlas Insurance Limited. 56.42 53.11 53.11 53.11 53.11 -3.31 500
Cresent Star Insurance Ltd. 1.76 1.81 2 1.65 1.78 .02 91,500
EFU Life Assurance Ltd. 203.88 203.00 214 188.6 207.91 4.03 125,900
IGI Holdings Limited. 99.70 99.99 106.99 99.99 103.13 3.43 95,600
IGI Life Insurance Ltd. 19.50 18.04 20.8 18.04 20.80 1.3 1,000
Jubilee General Insurance Co.Ltd. 31.70 32.00 32 32 32 .3 8,000
Jubliee Life Insurance Co Ltd. 157.25 145.66 154.7 145.46 149 -8.25 1,500
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 5.80 6.50 6.5 6.5 6.50 .7 500
Pakistan Reinsurance Comp. 7.56 7.52 7.63 7.5 7.56 0 60,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 0.99 1.00 1 .99 0.99 0 1,000
Shaheen Insurance Co Ltd. 3.30 3.15 3.15 3.15 3.15 -.15 500
TPL Insurance Ltd. 25.71 24.26 25.69 24.26 25.62 -.09 25,500
United Insurance Company. 7.81 7.79 7.79 7.79 7.79 -.02 21,500

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 4.42 4.58 4.58 4.58 4.58 .16 1,000
Arif Habib Limited. 46.07 46.20 46.79 45.9 46 -.07 29,500
Cyan Limited. 22.80 22.80 22.8 22.8 22.80 0 500
Dawood Equities Ltd. 5.56 5.51 5.73 5.5 5.73 .17 4,000
Dawood Hercules Corporation Ltd. 88.26 89.00 91 89 90.59 2.33 11,000
Dawood Lawrencepur Ltd. 204.50 196.66 200 196.66 200 -4.5 110,100
Escorts Investment Bank Ltd. 4.86 5.14 5.14 5.09 5.09 .23 2,000
First Capital Sec.Corp. Ltd. 1.40 1.45 1.45 1.4 1.43 .03 75,000
First Dawood Investment Bank Ltd. 1.96 1.96 2.01 1.95 2.01 .05 79,500
First National Equities Limited. 5.11 5.10 5.22 5.04 5.05 -.06 48,500
Imperial Limited 14.49 14.60 15 13.9 14 -.49 33,500
Invest Capital Investment Bank Ltd. 1.32 1.36 1.36 1.31 1.32 0 23,000
Jahangir Siddiqui & Company Ltd. 13.08 13.14 13.44 13 13.18 .1 588,500
JS Investments Limited. 9.85 0.0 9.85 9.85 9.85 0 500
MCB-Arif Habib Savings & Invest Ltd. 22.92 22.01 22.01 22 22 -.92 2,000
Next Capital Limited. 7.60 7.10 7.6 7.1 7.49 -.11 188,000
OLP Financial Services Pakistan Ltd. 22.80 23.00 23 22.9 22.90 .1 8,000
Pakistan Stock Exchange Limited. 9.80 9.81 10.04 9.8 9.85 .05 336,500
Pervez Ahmed Consultancy Services Ltd. [ DEFAULTER SEGMENT ] 0.83 0.95 .95 .81 0.85 .02 250,500

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Gulf Leasing Co Ltd. 5.50 6.48 6.48 6.48 6.48 .98 1,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 2,289.00 2395.00 2395 2395 2395 106 120
Service Global Footwear Limited. 36.90 36.66 38.9 36.6 38.46 1.56 26,000
Service Industries. 330.19 330.19 335 330 330.63 .44 900

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ECOPAK Limited. 28.95 28.00 29 28 29 .05 2,500
MetaTech Health Limited 16.28 16.50 16.5 15.06 15.06 -1.22 290,000
Olympia Mills Limited. 21.44 20.99 21 20.99 21 -.4432 16,000
Pakistan Aluminium Beverage Cans Ltd 44.84 45.00 45.9 43 44.16 -.68 3,653,500
Pakistan Hotels Developers Ltd. 93.00 94.00 94 92 92 -1 1,400
Shifa Int. Hospital Ltd. 151.34 152.00 154 151 153.39 2.05 10,200
Siddiqsons Tin Plate Ltd. 9.10 9.10 9.18 8.95 8.99 -.11 70,500
Synthetic Products Ent. Ltd. 14.13 13.96 14.25 13.96 14.01 -.12 25,000
Tri-Pack Films Ltd. 147.00 147.00 147 146 146.09 -.91 1,200
United Brands Limited. 15.00 14.70 14.7 14.7 14.70 -.3 500

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba. 24.70 25.00 25 25 25 .3 6,000
B.F.Modaraba. 5.00 6.00 6 4.7 4.70 -.3 1,500
First Elite Capital Mod. 3.04 3.12 3.4 2.21 3.40 .36 3,500
First Equity Mod. 7.75 8.00 8 8 8 .25 50,000
First Habib Mod. 8.85 8.89 8.89 8.89 8.89 .04 2,500
First Pak Mod. 2.15 2.00 2.15 2 2.15 0 2,000
First Paramount Mod. 7.00 7.75 8 7.75 7.98 .98 42,500
First Prudential Mod. 1.77 1.78 1.78 1.77 1.77 0 4,500
First Punjab Mod. 1.95 2.30 2.3 1.85 1.94 -.01 34,500
First UDL Mod. 7.30 0.0 7.3 7.3 7.3 0 3,000
KASB Modaraba. 1.50 1.51 1.51 1.5 1.50 0 2,000
Trust Mod. 2.30 2.40 2.4 2.4 2.40 .1 1,500

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,540.80 1540.00 1610 1535 1564.81 24.01 68,747
Oil & Gas Development Company Ltd. 75.80 75.79 76.48 75.04 75.72 -.08 1,463,910
Pakistan Oilfields Limited. 343.69 345.00 355 344.01 349.12 5.43 311,238
Pakistan Petroleum Limited. 61.32 60.70 62.5 59.9 61.45 .13 2,276,124

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited.(XB) 279.93 279.93 282.65 278.5 278.89 -1.04 15,081
Burshane LPG (Pakistan) Limited. 17.52 17.80 18.2 17.8 18.20 .68 1,000
Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] 6.39 6.30 6.49 6.24 6.33 -.06 2,317,500
Hi-Tech Lubricants Limited. 39.20 39.20 39.9 38.7 39.44 .24 232,000
Oilboy Energy Limited. 6.37 6.28 6.47 6.28 6.40 .03 3,000
Pakistan State Oil Co Ltd. 164.46 164.01 164.7 161.13 162.43 -2.03 479,381
Shell Pakistan Ltd. 126.95 126.49 128 125.4 125.83 -1.12 149,700
Sui Northern Gas Pipe Line Ltd. 33.88 34.09 34.15 33.35 33.62 -.26 2,058,770
Sui Southern Gas Co Ltd. 10.14 10.05 10.2 10 10.01 -.13 531,500

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills.(XB) 65.98 66.96 66.99 66 66.71 .73 303,000
Cherat Packaging Limited.(XD)(XB) 105.55 100.50 113.46 100 107.45 1.9 29,500
Merit Packaging Ltd. 8.76 8.54 8.54 8.54 8.54 -.22 1,000
Packages Ltd. 401.79 400.00 410 400 408.04 6.25 11,000
Roshan Packages Limited. 15.38 15.49 16 15.49 15.95 .57 122,500
Security Papers Ltd. 117.96 115.09 116.5 114 114.27 -3.69 6,500

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 585.46 585.00 585 579 582.92 -2.54 3,650
AGP Limited. 79.51 78.01 81 78.01 80.85 1.34 31,619
Citi Pharma Limited 30.19 30.15 30.35 29.91 29.99 -.2 232,765
Ferozsons Laboratories Ltd.(XD)(XB) 200.25 200.00 203.78 200 200.01 -.24 8,200
Glaxo SmithKline Healthcare Pak Ltd. 218.10 218.00 218.1 218 218.10 0 100
Glaxo SmithKline Pakistan Ltd. 112.99 112.00 113 111 112.71 -.28 31,300
Highnoon Laboratories Ltd. 523.32 529.99 533 523 529.21 5.89 4,450
IBL HealthCare Limited. 47.12 45.71 47.08 45.71 46 -1.12 5,500
Macter International Limited. 89.35 90.00 92.4 84.11 84.89 -4.46 3,300
Sanofi-Aventis Pakistan Ltd. 1,149.00 1198.00 1198 1198 1198 49 50
The Searle Company Ltd. 102.10 101.70 103.5 100.2 101.66 -.44 394,774

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 17.43 16.80 17 16.8 17 -.43 1,000
Engro Powergen Qadirpur Ltd. 21.51 21.15 21.55 21.15 21.50 -.01 154,000
Hub Power Company Limited. 69.11 68.50 70.3 68.5 69.91 .8 3,419,163
K-Electric Limited. 3.00 2.96 3.04 2.95 2.98 -.02 15,653,000
Kohinoor Energy Ltd. 33.82 33.60 33.6 33.41 33.48 -.34 33,000
Kot Addu Power Company. 30.16 30.30 30.3 29.4 29.54 -.62 4,437,390
LALPIR Power Limited. 12.50 12.60 12.6 12.3 12.48 -.02 87,500
Nishat Chunian Power Ltd. 13.45 13.31 13.65 13.25 13.30 -.15 437,500
Nishat Power Limited. 21.85 21.85 22 21.51 21.76 -.09 111,500
Pakgen Power Limited. 17.00 16.90 16.9 16.9 16.90 -.1 9,000
Saif Power Ltd. 17.93 18.00 18 17.75 17.80 -.13 69,000
Tri -Star Power Ltd. 3.95 3.87 3.88 3.87 3.88 -.07 6,000

PROPERTY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pace (Pakistan) Ltd. 2.96 2.88 2.93 2.84 2.89 -.07 721,000
TPL Properties Limited. 20.86 20.40 21.69 20.12 20.84 -.02 18,654,163

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 13.70 13.83 13.9 13.7 13.87 .17 15,500

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 147.08 146.10 148.48 146 147.22 .14 1,952,146
Cnergyico PK Limited. 4.94 5.00 5 4.87 4.90 -.04 7,716,448
National Refinary Ltd. 237.91 237.00 244.5 236.52 243.46 5.55 1,679,567
Pakistan Refinery Ltd. 17.38 17.40 17.54 17.02 17.22 -.16 4,096,723

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Abbas Sugar Mills Ltd. 297.76 310.00 310 310 310 12.24 100
Al-Noor Sugar Mills Ltd. 72.71 78.16 78.16 78.16 78.16 5.45 500
Chashma Sugar Mills Ltd. 61.00 64.95 64.95 64.95 64.95 3.95 500
Faran Sugar Mills Ltd. 52.50 50.00 52.5 50 52.50 0 1,000
Habib Sugar Mills Ltd. 32.11 32.00 32 31.07 31.62 -.49 4,000
J. D. W. Sugar Mills Ltd. 260.00 260.00 260 260 260 0 100
Jauharabad Sugar Mills Ltd. 14.60 15.25 15.25 14.61 14.61 .01 50,500
Sakrand Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 9.08 0.0 9.08 9.08 9.08 0 500
Shahtaj Sugar Mills Ltd. 43.00 42.00 46.2 42 46.20 3.2 1,500
Tandliawala Sugar Mills Ltd. 84.74 89.90 91.08 85.12 85.12 .38 700
Thal Industries Corporation Ltd. 251.57 270.40 270.4 240.71 240.86 -10.71 300

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron (Industries) Ltd. 325.10 349.48 349.48 331.1 331.10 6 200
Ibrahim Fibre Limited. 205.60 200.00 201 200 200 -5.6 1,700
Image Pakistan Limited 14.18 14.25 14.25 13.81 13.87 -.31 351,000
Pakistan Synthetics Ltd. 44.00 45.00 47.3 45 47.30 3.3 5,500
Rupali Polyester Ltd. 41.13 41.93 41.93 41 41.25 .12 2,000

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Communication Limited 34.02 34.95 36.57 34 36.17 2.15 1,292,500
Avanceon Limited. 75.49 75.21 76.1 74.05 74.44 -1.05 1,517,205
Hum Network Limited. 6.41 6.40 6.44 6.28 6.31 -.1 1,588,000
Media Times Limited. 1.97 2.07 2.1 2 2.05 .08 26,000
NetSol Technologies Ltd. 97.59 97.50 98.71 96.12 96.60 -.99 883,702
Octopus Digital Limited 64.88 64.20 65.55 64.1 64.35 -.53 150,000
Pak Datacom Limited. 58.85 58.00 59 58 58.04 -.81 26,500
Pakistan Telecommunication Co. 6.85 6.84 6.85 6.76 6.79 -.06 4,090,000
Systems Limited. 373.52 371.00 379 371 377.48 3.96 135,527
Telecard Ltd. 10.54 10.45 10.65 10.3 10.38 -.16 5,016,000
TPL CORP Limited. 8.01 7.96 8.35 7.95 8.03 .02 1,441,500
TPL Trakker Limited. 8.61 8.50 8.9 8.1 8.86 .25 406,500
TRG Pakistan Ltd. 122.92 119.98 131 117.45 128.86 5.94 30,193,074
Worldcall Telecom Ltd. 1.14 1.16 1.17 1.09 1.11 -.03 7,438,000

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim Mills Limited. 61.70 61.00 63.5 61 62.39 .69 4,500
Azgard Nine Limited. 9.68 9.61 9.74 9.16 9.21 -.47 788,599
Bhanero Textile Mills Ltd. 1,160.01 1160.01 1160.01 1125 1125 -35.01 180
Crescent Textile Mills Ltd. 16.77 16.99 17.47 16.45 16.96 .19 221,500
Fazal Cloth Mills Ltd. 230.05 220.03 230 220.02 223.35 -6.7 700
Feroze1888 Mills Ltd. 64.00 68.75 68.8 67.99 67.99 3.99 8,000
Ghazi Fabrics International Ltd. 5.20 5.20 5.2 5 5.02 -.18 42,500
Gul Ahmed Textile Mills Ltd. 30.87 29.91 30.58 29.15 30.11 -.76 2,505,471
Hala Enterprises Limited 7.70 7.50 7.5 7.25 7.30 -.4 12,000
Interloop Limited. 62.52 62.26 63.5 62.26 62.95 .43 99,892
Kohinoor Industries Ltd. 4.65 4.90 4.9 4.9 4.90 .25 500
Kohinoor Mills Ltd. 31.79 30.10 31.99 30.1 31.99 .2 3,500
Masood Textile Mills Ltd. 47.99 49.98 49.98 49.98 49.98 1.99 500
Nishat (Chunia) Ltd. 36.22 36.44 36.75 35.55 35.79 -.43 1,397,857
Nishat Mills Ltd. 68.72 68.60 68.6 67.5 68.12 -.6 825,837
Reliance Weaving Mills Ltd. 60.67 59.00 59 59 59 -1.67 500
Shams Textile Mills Ltd. 36.35 33.63 33.63 33.63 33.63 -2.72 2,000
Towellers Ltd. 96.75 96.50 104 96.5 102.58 5.83 35,000

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arctic Textile Mills Ltd. 13.50 13.85 13.85 13.5 13.85 .35 1,500
Asim Textile Mills Ltd. 6.20 6.00 6 6 6 -.2 500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 2.20 2.39 2.39 2.39 2.39 .19 500
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] 1.69 1.56 1.67 1.56 1.63 -.06 30,500
Colony Textile Mills Ltd. 3.41 3.35 3.4 3.3 3.39 -.02 150,000
Crescent Cotton Mills Limited. 35.85 36.15 36.2 36.15 36.15 .3 8,500
Crescent Fibres Limited. 84.20 0.0 84.2 84.2 84.20 0 500
D. S. Industries Ltd. 3.34 3.17 3.46 3.16 3.39 .05 11,000
Dewan Farooque Spinning Mills Ltd. 2.16 2.21 2.24 2.2 2.24 .08 7,000
Ellcot Spinning Mills Ltd. 153.90 143.15 143.5 143.01 143.26 -10.64 400
Gadoon Textile Mills Ltd.(XD) 230.50 0.0 230.5 230.5 230.50 0 7,900
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 1.85 1.85 2.06 1.85 2.06 .21 1,500
Ideal Spinning Mills Ltd. 34.50 33.00 34.4 33 34.40 -.1 1,500
Indus Dyeing & Manufacturing. 216.30 216.00 216.3 211 211.01 -5.29 900
J. A. Textile Mills Ltd. 6.00 6.39 6.5 6.39 6.50 .5 4,500
J. K. Spinning Mills Ltd. 41.20 41.20 41.2 41.2 41.20 0 500
Janana De Malucha Tex Mills. 45.68 45.68 45.68 45.68 45.68 0 1,500
Kohat Textile Mills Ltd. 15.02 13.91 13.91 13.9 13.90 -1.12 28,500
Kohinoor Spinning Mills Ltd. 2.94 3.00 3 2.92 2.95 .01 62,000
Nagina Cotton Mills Ltd. 77.25 78.99 78.99 75 75 -2.25 8,000
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 3.40 3.33 3.33 3.33 3.33 -.07 1,000
Ruby Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.00 4.00 4 4 4 0 3,000
Saif Textile Mills Ltd. 20.08 20.01 20.01 18.58 18.58 -1.5 9,000
Saritow Spinning Mills Ltd. 7.07 7.09 7.28 6.7 7.23 .16 9,500
Shadab Textile Mills Ltd. 19.00 19.00 19 19 19 0 1,000
Sunrays Textile Mills Ltd. 200.50 203.00 206 202 202 1.5 1,300
Tata Textile Mills Ltd. 69.79 68.00 68 66 66.05 -3.74 82,000

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Prosperity Weaving Mills Ltd. 45.00 46.50 46.5 46.5 46.50 1.5 500
Shahtaj Textile Ltd. 100.00 99.50 100 99.5 99.98 -.02 800
Yousuf Weaving Mills Limited. 4.80 4.72 4.9 4.7 4.74 -.06 364,500
Zephyr Textile Limited. 9.30 9.45 9.49 9.45 9.49 .19 8,500

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pakistan Tobacco Co Ltd. 849.00 889.00 889 889 889 40 50

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logistics & Ventures Limited 8.80 8.30 8.85 8.03 8.66 -.14 15,500
Pak International Airline Corp Ltd 4.18 4.10 4.27 4.05 4.07 -.11 1,888,500
Pakistan Int.Container Terminal. 160.70 160.00 161.5 160 161.50 .8 3,100
Pakistan Intl. Bulk Terminal Ltd. 5.36 5.34 6.01 5.22 5.74 .38 10,274,500
Pakistan National Shipping Co. 69.07 70.00 71.5 70 70 .93 25,000

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 148.95 141.11 157.79 141.11 155.73 6.78 1,900

WOOLLEN

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen Mills Limited. 31.84 30.50 30.5 30.5 30.50 -1.34 10,000

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Limited 15.96 15.50 16.2 15.5 15.99 .03 112,000