1. Home
  2. Market Summary

Market Summary

2025-05-15 01:18:02

Exchange

Status: Closed

Volume: 609,063,142

Value: 41,913,726,495

Trades: 346,539
Symbol

Advanced: 207

Declined: 191

Unchanged: 53

Total: 451

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 402.41 386.0 409.0 370.0 389.85 -13.88 31,919
Atlas Honda Ltd 1,166.02 1167.0 1179.9 1160.0 1169.8 3.15 8,848
Dewan Motors 32.75 33.75 36.03 33.5 36.03 3.28 5,440,689
Ghandhara Automobile 478.59 479.0 486.0 470.0 476.0 -5.78 1,491,532
Ghandhara Ind. 707.30 708.0 715.98 689.0 689.0 -16.23 663,397
Hinopak Motor 342.24 343.0 345.0 334.0 334.0 -7.58 8,961
Honda Atlas Cars 284.38 287.0 292.64 283.01 286.5 1.72 795,537
Indus Motor Co.XD 1,935.55 1935.0 1948.0 1930.0 1930.0 -4.74 5,872
Millat Tractors 588.19 592.0 592.0 580.0 586.0 -4.86 82,988
Sazgar Engineering 1,318.54 1322.86 1340.0 1306.0 1313.0 -4.25 573,413

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 110.00 110.03 114.99 107.5 110.49 -0.76 34,521
Atlas Battery 257.00 258.99 259.99 251.0 253.56 -2.34 46,873
Bal.Wheels 134.53 134.53 135.9 134.0 134.49 -0.46 2,919
Bela Automotive 132.60 132.82 142.99 132.81 135.01 2.51 812
Dewan Auto Engg 28.05 28.3 28.97 28.29 28.51 0.65 8,515
Exide (PAK) 781.68 788.88 835.0 780.0 815.2 35.48 12,994
Ghandhara Tyre 36.90 36.99 38.0 36.99 37.4 0.32 432,603
Loads Limited 14.86 14.9 15.25 14.0 14.2 -0.73 2,861,575
Panther Tyres Ltd. 40.03 40.88 41.88 37.26 37.26 -1.4 295,880
Thal Limited 387.40 388.0 388.0 361.0 384.99 -3.09 9,113
Treet Battery Ltd. 10.96 10.99 11.09 10.8 11.08 0.08 1,282,183

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 41.78 41.0 41.5 38.51 39.21 -1.25 4,670
Fast Cables Ltd. 21.54 21.8 22.4 21.47 21.47 0.07 4,717,127
Pak Elektron 45.30 45.4 46.41 44.8 46.41 0.83 7,233,596
Pakistan Cables- 154.18 154.7 155.0 151.0 151.0 -3.12 19,511
Siemens Pak. 1,500.91 1500.0 1515.0 1500.0 1515.0 14.09 969
Waves Corp Ltd. 7.50 7.5 7.6 6.51 7.3 -0.41 2,207,740
Waves Home App 9.05 9.16 9.23 8.88 9.04 -0.1 1,580,973

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 278.70 279.0 301.0 276.0 294.0 15.12 611,054
Bestway Cement 403.28 401.0 405.0 401.0 403.0 -0.53 15,544
Cherat Cement 274.22 274.89 279.0 269.09 269.8 -4.13 1,044,409
D.G.K.Cement 150.74 150.01 154.45 146.4 148.5 -3.26 19,418,708
Dadabhoy Cement 4.80 4.88 4.88 4.5 4.5 -0.29 53,778
Dandot Cement 14.25 14.3 14.95 14.25 14.55 0.09 113,530
Dewan Cement 10.44 10.6 10.78 10.21 10.6 0.09 7,198,267
Fauji Cement 47.53 47.53 49.85 47.2 47.89 0.33 36,170,971
Fecto Cement 72.03 73.0 76.0 72.2 73.78 1.62 129,378
Flying Cement 40.87 42.8 44.96 42.3 44.96 4.09 2,016,430
Gharibwal CementXD 41.03 41.49 43.25 40.5 42.0 0.97 1,826,486
Kohat Cement 384.11 382.01 389.9 375.0 380.0 -4.02 97,283
Lucky Cement 351.19 364.95 364.95 343.0 353.01 -0.09 5,816,281
Maple Leaf 75.92 75.92 77.5 74.8 75.25 -0.61 13,457,427
Pioneer Cement 217.96 218.0 219.75 214.56 215.01 -2.37 198,153
Power Cem(Pref) 15.35 16.89 16.89 16.89 16.89 0.66 100
Power Cement 15.13 15.15 15.55 14.8 15.15 0.05 19,235,608
Safe Mix Con.Ltd 16.43 16.7 17.24 16.7 16.72 0.33 82,832
Thatta Cement 179.68 179.68 187.7 176.0 187.0 4.76 1,498,966

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 418.06 421.03 421.03 415.0 418.0 -2.49 5,178
Bawany Air Pro(DEF.) 33.18 34.84 36.5 33.0 36.5 3.32 200,071
Berger Paints 91.80 92.33 93.5 91.15 92.0 0.32 44,522
Biafo IndustriesXD 174.84 170.05 181.0 170.05 178.51 3.95 28,683
Buxly Paints 111.01 108.0 111.0 108.0 111.0 -0.21 1,429
Data Agro 80.18 82.25 84.25 82.25 84.0 3.18 1,860
Descon Oxychem 25.52 25.42 27.5 25.25 26.85 1.09 2,460,184
Dynea Pakistan 217.41 222.99 228.0 216.0 227.0 8.32 58,448
Engro Poly (Pref) 11.87 0 0 0 0 500
Engro Polymer 29.98 30.25 30.75 30.05 30.64 0.62 730,844
Ghani Chemical 17.31 17.4 19.04 16.86 19.04 1.66 14,070,931
Ghani Chemworld 7.14 7.28 8.14 6.88 8.14 1.0 6,264,853
Ghani Glo Hol 12.77 12.81 14.0 12.57 14.0 1.03 6,039,425
Ittehad Chemicals 75.04 72.01 73.99 67.54 73.0 -2.12 13,961
Leiner Pak Gelat 106.77 109.99 109.99 104.55 106.0 -0.84 17,610
Lotte Chemical 18.39 18.4 19.82 18.05 19.29 0.99 3,788,041
Lucky Core Ind. 1,557.37 1588.7 1588.9 1560.0 1561.5 6.36 54,704
Nimir Ind.ChemXD 152.90 153.85 157.95 148.05 149.99 -2.89 13,281
Nimir Resins 32.68 33.0 35.95 32.9 35.95 3.26 1,632,524
Pak Oxygen Ltd. 156.33 154.0 159.99 153.0 156.9 -0.47 7,958
Pak.P.V.C. 7.40 7.1 7.1 7.1 7.1 6
Sardar Chemical 33.41 33.3 33.3 33.3 33.3 1
Sitara Chemical 449.97 445.0 445.0 445.0 445.0 -4.97 150
Sitara Peroxide 12.38 11.75 12.5 11.75 12.25 -0.13 67,220
Wah-Noble 230.00 225.01 229.99 225.01 229.99 39

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 9.31 9.5 9.69 9.16 9.52 0.2 682,626
HBL Invest Fund 3.40 3.42 3.55 3.2 3.4 -0.02 399,992
Tri-Star Mutual 8.12 8.94 8.94 7.77 8.78 0.68 1,481

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank LtdXD 127.84 127.0 128.5 126.72 127.55 -0.81 70,328
Askari Bank 44.01 44.45 45.0 43.25 43.77 -0.39 1,789,312
B.O.Punjab 9.96 10.0 10.1 9.7 9.92 -0.05 16,672,255
Bank Al-Falah 74.65 74.56 74.85 73.0 73.51 -1.42 1,116,299
Bank AL-HabibXD 140.01 140.0 140.5 137.9 138.59 -1.96 129,083
Bank Makramah 3.51 3.45 3.69 3.42 3.51 -0.02 610,065
Bank Of Khyber 14.80 15.4 15.4 14.07 14.66 -0.11 9,759
Bankislami Pak 19.75 19.76 19.96 19.51 19.79 892,883
Faysal BankXD 47.90 47.99 48.18 47.47 47.87 -0.19 1,405,264
Habib BankXD 158.05 159.0 159.8 155.25 156.0 -1.98 4,540,806
Habib MetropolitanXD 88.09 88.68 89.49 88.04 89.49 0.84 12,481
JS Bank Ltd 8.19 8.41 8.41 8.2 8.3 0.11 22,139
MCB Bank LtdXD 286.51 287.0 287.0 279.05 280.0 -5.64 352,747
Meezan Bank LtdXD 275.92 277.45 284.0 275.0 281.0 4.32 1,864,130
National BankXD 88.07 88.4 88.8 85.1 87.45 -1.28 2,732,597
Samba Bank 9.27 9.6 9.6 8.57 8.72 -0.52 7,666
Soneri Bank Ltd 15.91 15.9 16.27 15.9 16.2 0.29 518,419
St.Chart.Bank 59.46 58.15 60.59 58.15 59.8 0.3 5,718
United Bank 495.26 493.99 510.98 490.06 499.22 4.57 2,205,841

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.54 7.59 7.59 7.35 7.53 -0.04 578,844
Aisha Steel Mill 10.31 10.35 10.48 10.21 10.3 0.02 1,401,593
Aisha StelCoP/S 15.00 13.5 16.5 13.5 13.55 45
Amreli Steels 20.49 20.69 20.69 20.22 20.3 -0.17 28,601
Beco Steel Ltd 9.00 9.0 9.08 8.65 8.94 -0.22 225,967
Bolan Casting 92.72 92.3 95.95 85.2 92.0 -1.28 83,341
Crescent SteelXD 116.32 116.8 117.38 115.0 116.2 -0.21 385,835
Dadex Eternit 63.18 63.0 63.0 61.0 61.06 -1.19 3,553
Dost Steels Ltd. 8.46 8.16 8.9 8.16 8.69 0.21 294,258
Int. Ind.Ltd. 142.87 144.0 145.49 140.2 143.0 0.73 95,841
Inter.Steel Ltd 75.18 74.45 74.98 73.4 73.4 -1.35 133,320
Ittefaq Iron Ind 6.89 6.9 7.25 6.66 7.24 0.25 782,205
K.S.B.Pumps 165.13 162.3 166.9 162.11 164.01 -0.76 177,538
Metro Steel 8.86 9.2 9.37 8.63 9.32 0.27 1,687
Mughal Iron 65.97 65.4 67.25 65.3 67.0 0.81 300,605
Pak Engineering 718.35 719.0 729.98 718.0 718.0 0.7 570

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Total Treasury 117.65 117.7 117.7 117.7 117.7 0.05 1,900
JS Global Banking 21.93 22.0 23.15 21.89 22.01 0.08 39,500
JS Momentum 11.25 11.11 11.6 11.05 11.6 0.32 3,436,500
Mahaana Islamic 15.47 15.5 15.5 15.11 15.3 -0.2 182,500
Meezan Pakistan 17.29 17.18 17.45 17.05 17.35 0.01 311,500
NBP Pakistan G ETF 23.42 23.42 23.42 23.42 23.42 500
NIT Pakistan 25.24 25.01 26.5 25.01 26.5 1.26 4,500
UBLPakistanETF 26.68 26.5 27.87 26.5 26.56 -0.12 18,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 50.97 54.69 56.07 52.75 56.07 5.1 287,913
Arif Habib Corp 10.85 10.8 10.89 10.61 10.79 -0.15 840,644
Engro FertertXD 179.16 177.0 179.49 176.61 179.05 -1.13 1,088,633
Fatima Fert 82.96 82.96 86.7 82.6 86.07 3.05 2,093,769
Fauji FertXD 368.79 369.9 378.6 365.01 373.5 3.57 10,549,653

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 6.88 7.2 7.86 7.16 7.75 0.84 13,455,196
At-Tahur Ltd. 40.76 40.0 44.84 39.5 44.84 4.08 38,761,905
Barkat Frisian Agro 28.63 28.88 29.9 28.3 28.68 0.01 4,747,186
Big Bird Foods Ltd. 50.16 50.5 50.5 48.5 49.7 -0.29 4,534,070
Bunnys Limited 25.46 26.0 28.01 24.89 28.01 2.55 5,398,766
Clover Pakistan 37.02 37.19 37.9 36.15 37.3 0.32 345,331
Colgate Palm 1,346.29 1346.0 1360.0 1325.0 1360.0 0.13 4,420
Fauji Foods Ltd 14.49 14.65 14.85 14.42 14.7 0.19 8,167,618
Frieslandcampina 95.48 96.16 104.0 96.0 100.01 5.31 4,021,493
Gillette Pak 258.51 258.0 284.36 247.06 275.1 21.59 16,644
Ismail Ind- 1,668.33 1705.0 1709.7 1685.14 1685.14 36.92 15
Matco Foods Ltd 39.06 38.0 39.49 38.0 38.0 -0.83 5,465
MithchellsFruit 177.05 179.95 189.0 176.65 183.1 6.28 76,357
Murree Brewery 835.11 840.0 840.0 825.0 839.0 -9.64 1,222
National FoodsXD 251.22 253.0 256.0 247.3 251.55 1.13 257,953
Nestle Pakistan 7,074.09 7074.09 7080.0 6916.0 7080.0 -1.0 47
Quice Food 6.72 6.86 6.86 6.52 6.73 -0.02 554,711
Rafhan Maize 8,911.00 8899.9 9000.0 8806.0 8995.0 80.28 303
Shezan Inter. 176.34 172.06 178.5 162.0 178.5 -0.3 26,192
Shield Corp. 278.63 278.0 278.0 269.01 275.0 73
The Organic Meat 30.14 30.6 31.37 30.1 31.3 1.02 1,023,717
Treet Corp 19.23 19.25 19.45 18.91 19.43 0.03 3,128,815
Unilever FoodsXD 22,912.50 23199.0 23199.0 22500.0 22796.0 -236.35 89
Unity Foods Ltd 26.13 26.15 27.99 26.13 27.22 1.22 3,265,117
ZIL Limited 282.89 283.49 288.5 270.0 280.0 -11.19 295

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-MAYB 46.87 47.0 47.0 47.0 47.0 0.13 7,000
AGHA-MAY 7.57 7.5 7.5 7.45 7.5 -0.07 81,500
AGP-MAYB 186.00 183.0 183.0 183.0 183.0 -3.0 2,500
AGL-MAY 51.01 53.5 56.11 53.4 56.11 5.1 51,000
AIRLINK-MAY 155.63 156.25 157.0 154.2 155.5 0.09 296,000
ASL-MAY 10.48 10.42 10.55 10.25 10.5 -0.03 150,500
AKBL-MAYB 44.27 44.26 45.0 43.8 44.3 -0.14 64,500
PREMA-JUN 41.54 43.0 45.69 43.0 45.69 4.15 1,000
PREMA-MAY 40.82 40.0 44.9 40.0 44.9 4.08 14,349,000
ATRL-JUN 554.99 578.0 578.0 578.0 578.0 23.01 1,000
ATRL-MAY 560.47 564.99 585.0 552.05 584.0 20.64 468,500
AVN-MAY 47.41 47.5 48.1 46.64 47.6 0.2 683,000
BOP-JUN 10.05 10.23 10.23 10.0 10.0 -0.05 2,910,000
BOP-MAYB 10.00 10.02 10.15 9.92 9.98 -0.03 5,270,000
BAFL-MAYB 75.02 74.0 75.1 71.02 73.3 -1.67 45,500
CEPB-MAY 22.78 23.54 23.54 23.54 23.54 0.76 500
CHCC-MAY 272.94 274.0 280.0 272.0 272.0 -0.9 34,500
CPHL-MAY 78.33 82.5 84.39 81.0 84.0 5.13 2,820,500
CNERGY-JUN 7.47 7.5 7.5 7.4 7.4 -0.07 20,500
CNERGY-MAY 7.38 7.25 7.5 7.15 7.5 0.03 4,486,500
CSAP-MAYB 117.75 117.75 117.75 115.5 116.99 -0.76 25,500
DGKC-JUN 142.00 154.0 154.0 154.0 154.0 12.0 1,000
DGKC-MAY 151.42 151.99 154.99 147.2 149.25 -3.11 9,801,500
DCL-MAY 10.51 10.59 10.9 10.37 10.64 0.09 4,932,000
DFML-MAY 32.96 34.78 36.26 34.0 36.26 3.3 3,297,000
EFERT-MAYC 179.89 179.0 180.0 178.5 178.5 -1.39 15,000
EPCL-MAY 30.00 30.45 30.74 30.3 30.74 0.74 17,000
FATIMA-MAYB 83.53 86.0 86.0 86.0 86.0 2.47 500
FCCL-MAY 47.66 48.0 50.1 47.26 48.2 0.47 16,264,500
FFC-MAYC 371.16 382.0 382.0 368.0 375.0 3.66 229,000
FFL-JUN 14.77 15.0 15.0 15.0 15.0 0.23 20,000
FFL-MAY 14.58 14.7 14.93 14.52 14.75 0.21 3,254,000
FABL-MAYC 48.15 48.15 48.15 48.15 48.15 10,000
FLYNG-JUN 41.66 45.83 45.83 45.83 45.83 4.17 500
FLYNG-MAY 41.35 43.0 45.49 42.32 45.49 4.14 1,033,500
FCEPL-MAYB 94.59 99.0 104.05 98.35 100.5 6.5 247,500
GAL-MAY 481.27 484.51 489.0 473.25 478.5 -5.16 737,500
GHNI-MAY 710.91 711.01 718.0 691.0 691.0 -15.32 388,500
GCIL-MAY 17.53 17.45 19.28 17.45 19.28 1.52 1,064,500
GHGL-MAY 31.50 32.5 32.5 32.5 32.5 1.0 2,500
GGL-MAY 12.83 12.85 14.1 12.66 13.97 1.09 2,359,000
GLAXO-JUNB 382.79 380.0 380.0 380.0 380.0 -2.79 1,000
GLAXO-MAYB 380.39 370.0 371.0 368.0 371.0 -9.64 3,000
GATM-MAY 23.00 22.69 23.0 22.5 22.98 -0.02 25,500
HBL-MAYC 159.42 159.0 160.0 156.0 157.2 -2.37 143,000
HUBC-MAY 139.40 139.5 141.49 137.9 139.45 -0.67 3,000,500
HUMNL-MAY 12.75 12.9 12.9 12.76 12.76 0.01 1,000
IMAGE-MAYB 21.50 22.1 22.1 21.4 21.98 0.48 32,500
INIL-MAY 144.00 144.0 145.5 143.01 143.01 -0.99 8,000
ISL-MAY 75.59 75.26 75.26 74.15 74.15 -1.18 18,500
ILP-MAY 57.35 58.1 58.1 56.93 57.0 -0.35 76,000
JSBL-JUN 8.35 8.4 8.75 8.4 8.75 0.4 20,500
JSBL-MAY 8.20 8.49 8.49 8.49 8.49 0.29 500
KEL-MAY 4.38 4.36 4.45 4.3 4.34 -0.06 1,963,000
KOSM-MAY 5.14 5.34 5.34 5.1 5.21 0.08 3,435,500
KAPCO-MAY 31.68 31.4 31.4 31.4 31.4 -0.28 500
LPL-MAY 24.38 24.1 24.19 24.1 24.19 -0.19 1,000
LOTCHEM-MAY 18.52 18.7 19.8 18.7 19.3 0.8 120,500
LUCK-MAYB 353.46 362.1 363.0 345.0 355.0 -1.53 1,117,000
MLCF-MAY 76.23 76.9 77.58 75.01 75.79 -0.44 9,623,500
MARI-MAY 655.87 658.0 660.0 650.0 652.0 -4.5 191,000
MEBL-JUNB 294.00 287.0 287.0 286.65 286.65 -7.35 1,000
MEBL-MAYC 280.00 280.0 285.0 280.0 280.0 5,000
MTL-MAY 592.43 584.0 585.0 584.0 585.0 -7.43 3,500
MUGHAL-MAY 66.12 66.99 67.45 66.25 67.3 1.18 162,000
NBP-MAYB 88.67 88.0 89.4 87.25 87.75 -1.04 343,500
NRL-MAY 195.13 202.0 214.64 193.56 214.64 13.04 726,000
NETSOL-MAY 134.33 133.0 138.4 133.0 138.4 3.31 630,000
NCPL-MAYB 24.30 24.34 24.49 23.4 23.8 -0.77 6,500
NML-MAY 115.00 112.5 114.5 111.5 111.5 -2.84 39,000
NPL-MAYB 36.60 36.3 36.3 35.9 35.9 -0.7 2,000
OCTOPUS-MAY 46.99 47.0 48.6 46.5 47.5 0.51 154,000
OGDC-MAYB 219.63 219.64 219.64 213.0 213.5 -5.77 3,401,000
PSO-JUN 393.46 384.44 384.44 384.44 384.44 -9.02 2,000
PSO-MAY 388.07 389.0 389.0 379.5 381.98 -7.24 2,203,500
PTC-MAY 20.09 20.3 20.8 20.1 20.23 0.08 940,500
PACE-MAY 5.24 5.3 5.3 5.16 5.17 -0.06 337,500
PAEL-MAY 45.46 45.5 46.75 45.02 46.7 0.91 4,383,000
PIBTL-JUN 8.80 8.8 8.8 8.8 8.8 110,000
PIBTL-MAY 8.68 8.7 8.79 8.52 8.64 -0.04 1,478,500
POL-JUN 550.78 538.0 538.0 538.0 538.0 -12.78 5,000
PPL-JUNB 170.99 171.0 171.0 171.0 171.0 0.01 500
PPL-MAYB 168.30 170.03 173.35 167.51 170.0 2.95 4,783,000
PRL-JUN 28.25 30.75 30.99 30.5 30.99 2.74 17,000
PRL-MAY 29.71 29.8 31.8 29.1 31.63 1.5 9,358,500
PAKRI-MAYB 12.35 12.15 12.55 12.0 12.35 0.06 313,000
PABC-MAY 110.00 106.11 106.11 105.5 105.5 -4.5 1,500
PIAHCLA-MAY 14.88 15.4 16.37 15.4 16.37 1.49 7,104,000
POWER-MAY 15.23 15.25 15.6 14.85 15.24 0.03 3,177,000
SAZEW-MAYB 1,323.91 1315.1 1343.95 1312.0 1320.1 -0.54 466,500
SNBL-MAY 16.13 16.3 16.6 16.3 16.6 0.47 2,000
SNGP-MAYB 123.59 124.99 124.99 121.26 122.1 -1.48 2,571,500
SSGC-MAY 32.72 35.9 35.99 34.5 35.99 3.27 22,465,500
SYM-MAY 14.32 14.48 15.22 14.3 15.03 0.67 954,000
SYS-JUNB 547.58 547.77 547.77 547.77 547.77 0.19 500
SYS-MAYB 545.00 550.9 550.9 535.0 540.0 -3.77 8,500
TGL-MAYB 207.74 209.99 209.99 209.99 209.99 2.25 1,000
TELE-MAY 7.01 7.0 7.29 6.95 7.28 0.15 979,500
THCCL-MAY 178.01 182.99 185.5 162.0 185.5 5.55 521,500
TOMCL-JUN 30.71 31.11 31.11 31.11 31.11 0.4 2,000
TOMCL-MAY 30.31 30.36 31.45 30.31 31.43 1.05 401,500
SEARL-JUN 84.17 86.0 86.99 86.0 86.99 2.82 9,000
SEARL-MAY 82.42 84.0 87.35 82.01 84.3 1.7 2,697,500
TPLP-MAY 8.32 8.37 8.57 8.28 8.5 0.15 1,160,500
TREET-MAY 19.33 19.4 19.59 19.01 19.55 0.15 1,042,000
TRG-MAY 63.61 64.8 67.39 63.51 66.41 3.0 6,480,000
UBL-JUNB 504.71 508.0 508.0 505.0 505.0 0.29 7,000
UBL-MAYB 498.53 500.0 512.48 490.0 502.0 2.86 155,000
UNITY-MAY 26.25 26.25 27.89 26.25 27.45 1.25 408,000
WAVES-MAY 7.55 7.67 7.67 7.25 7.35 -0.23 392,500
WAVESAPP-MAY 9.08 9.15 9.2 8.93 9.05 -0.08 110,000
WTL-MAY 1.27 1.34 1.34 1.26 1.27 982,000
YOUW-MAY 3.60 3.94 3.94 3.6 3.6 118,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 8.72 8.56 8.97 8.51 8.84 0.11 172,893
Frontier Ceram 26.30 27.88 28.93 27.88 28.93 2.63 46,688
Ghani Glass Ltd 31.96 32.0 33.45 31.55 32.85 1.2 708,031
Ghani Value GlassXD 46.42 46.17 47.45 46.16 46.77 0.66 28,749
GhaniGlobalGlass 8.54 8.57 8.81 8.35 8.79 0.21 2,588,794
Karam Ceramics 49.90 54.23 54.23 48.0 48.0 3
Shabbir Tiles 12.35 12.48 12.48 11.55 12.19 -0.45 47,422
Tariq Glass Ind.XD 206.25 208.0 213.8 191.0 204.2 -0.92 957,749

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 47.01 47.5 47.5 46.0 46.47 -0.52 117,099
Adamjee Life Ass. 23.99 23.5 24.4 23.5 24.39 0.41 23,713
Ask.Gen.Insur. 31.00 31.09 31.2 30.0 30.2 356
Askari Life Ass 4.80 4.98 4.98 4.97 4.97 0.18 602
Atlas Ins. Ltd 59.24 59.0 59.0 56.06 58.48 -0.76 3,715
Century Ins. 37.19 36.51 39.95 35.5 36.53 -0.76 17,553
Cres.Star Ins. 2.61 2.74 2.74 2.48 2.66 298,323
East West Insurance 57.29 60.0 60.0 60.0 60.0 1
EFU General 116.42 119.95 121.98 117.01 121.5 4.11 1,501
EFU Life AssuranceXD 140.87 140.8 141.0 139.01 140.0 -0.89 4,090
Habib Ins. 7.67 7.75 7.9 7.58 7.62 -0.02 236,911
IGI Holdings 174.19 174.9 174.9 169.25 169.25 -4.94 6,242
IGI Life Ins 16.51 16.99 17.3 16.99 17.3 0.49 1,054
Jubile Life Ins 134.04 134.98 134.99 133.25 134.84 -0.5 1,447
Jubilee Gen.Ins 51.06 50.01 52.8 50.01 52.1 0.72 196,713
Pak Gen.Ins. 9.25 9.25 9.25 9.25 9.25 1
Pak Reinsurance 12.11 12.25 12.49 12.01 12.29 0.12 426,731
PICIC Ins.Ltd. 3.09 3.34 3.34 2.91 3.0 -0.13 701,186
Premier Ins. 5.25 5.0 5.2 5.0 5.2 -0.05 3,000
Reliance Ins.XB 10.19 9.53 10.49 9.53 10.43 0.23 18,624
Shaheen Ins.XB 5.30 5.49 5.49 5.07 5.39 0.1 3,027
TPL Insurance 8.07 8.47 8.47 8.12 8.39 0.32 4,057
TPL Life Insurance 46.80 46.0 51.48 42.2 51.48 4.5 14,950
United InsuranceXB 17.10 17.39 17.4 17.01 17.01 -0.06 19,615
Universal Ins. 8.83 9.23 9.29 8.8 8.8 0.38 719

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 7.94 7.94 8.45 7.32 7.8 0.5 3,348
AKD Securites 19.94 19.94 19.98 19.2 19.5 -0.44 64,258
Arif Habib Limited. 66.95 65.71 69.0 65.5 68.5 0.78 136,235
Calcorp Limited 41.26 45.39 45.39 37.49 39.0 0.71 1,713
Cyan LimitedXD 28.87 29.0 29.2 28.75 29.0 0.18 17,232
Dawood Equities 8.30 8.65 8.79 8.1 8.7 0.4 2,789
Dawood Law 217.10 220.0 224.2 220.0 224.2 6.34 212
DH Partners Ltd.XD 33.47 34.4 34.4 32.52 33.67 0.14 55,140
Engro Holdings 164.52 164.8 172.2 162.51 172.0 6.03 8,817,416
Escorts Bank 6.16 6.0 6.4 6.0 6.4 0.24 58,204
F. Nat.Equities 3.08 3.1 3.12 3.02 3.05 -0.03 623,427
F.Credit & Inv 7.99 7.41 8.37 7.12 7.16 -0.58 13,129
First Dawood Prop 2.21 2.2 2.28 2.16 2.2 0.02 21,822
Imperial Limite 17.65 19.25 19.25 18.9 18.9 0.1 352
Intermarket Sec.XD 53.84 53.83 57.88 52.6 57.75 3.24 139,603
Invest Bank 1.37 1.33 1.4 1.22 1.32 -0.03 498,018
Ist.Capital Sec 1.45 1.38 1.48 1.32 1.4 -0.08 629,989
Jah.Sidd. Co. 16.55 16.59 17.0 16.31 16.78 0.23 159,005
JahangirSidd(Pref) 8.99 8.8 9.45 8.8 9.4 0.24 1,111
JS Global Cap. 104.75 109.0 109.0 103.0 104.25 -0.5 2,505
JS Investments 22.00 21.5 22.0 21.5 21.61 -0.01 1,116
LSE Capital Ltd. 5.05 5.14 5.14 4.5 4.94 -0.14 30,213
LSE Fin. Services 19.99 20.95 21.99 20.95 21.99 2.0 70,233
LSE Ventures Ltd 10.01 9.58 10.29 9.54 10.09 -0.4 13,005
MCB Inv MGT 93.00 93.9 93.9 90.5 93.8 103
Next Capital 7.83 7.52 7.99 7.26 7.84 -0.01 10,078
OLP FinancialXD 38.00 37.99 38.0 37.51 38.0 10,476
Pak Stock Exchange 25.62 25.89 26.2 25.3 25.58 -0.11 1,895,408
Pervez Ahmed Co 1.07 1.15 1.15 1.07 1.1 0.01 195,946
PIA Holding Company 14.80 16.07 16.28 15.5 16.28 1.48 8,586,857
PIA Holding CompanyB 9,359.63 10295.59 10295.59 10295.59 10295.59 935.96 32
Sec. Inv. BankXD 8.88 8.53 8.8 8.53 8.8 5

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 3.10 3.25 3.34 3.08 3.3 0.14 63,547
Suhail Jute 78.36 0 0 0 0 10

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Gulf LeasingXD 21.43 21.97 21.97 20.01 21.25 -0.09 1,612

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,569.99 1569.99 1600.0 1506.0 1600.0 26.19 520
Leather Up Ltd. 27.53 25.51 28.89 25.51 28.88 -1.46 996
Service Global 76.04 77.0 77.5 75.0 76.0 -0.04 18,657
Service Ind.Ltd 998.88 999.0 1020.0 990.0 999.0 0.12 76,183

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 130.08 128.01 132.32 126.01 126.01 -2.98 3,031
AL-Khair Gadoon 44.05 48.45 48.45 48.45 48.45 3
Diamond Ind. 25.13 22.62 27.4 22.62 26.0 1.07 2,545
ECOPACK Ltd 34.30 35.5 36.5 33.62 36.46 1.7 81,336
Gammon Pak 25.73 25.01 26.49 24.6 26.0 0.38 152,812
Mandviwala 17.19 18.35 18.35 17.2 17.75 0.85 8,601
Olympia Mills 50.66 50.7 55.73 50.7 55.65 4.87 47,329
Pak Services 922.32 923.61 923.61 902.0 910.0 18
Pakistan Alumin 108.30 110.94 110.98 104.6 105.0 -3.26 135,917
Shifa Int.Hospital 451.22 452.0 452.0 445.0 446.05 -5.08 7,688
Siddiqsons Tin 5.16 5.3 5.3 5.06 5.27 0.09 234,109
Tri-Pack Films 118.21 119.52 122.0 119.1 122.0 1.05 302
UDL Int.Ltd. 7.90 8.0 8.22 7.6 7.98 -0.28 3,630
United Brands 22.87 22.9 25.0 22.9 24.0 1.13 148,852
United DistributorXD 61.80 60.45 61.97 60.3 61.25 -0.74 1,191

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Noor Mod 2.95 2.96 2.96 2.75 2.85 -0.08 3,726
B.F.Modaraba 8.34 8.99 9.34 8.72 9.34 1.0 81,230
Elite Cap.Mod 20.00 18.07 19.95 18.07 19.78 -0.35 2,700
Equity Modaraba 3.10 3.0 3.08 2.9 2.9 -0.09 5,393
F.Treet Manuf 3.92 4.18 4.28 3.91 4.15 0.2 4,518
Habib Modaraba 21.11 21.21 21.85 21.21 21.84 0.51 2,158
I.B.L.Modarab 3.00 3.19 3.5 3.05 3.05 0.05 37,562
Imrooz Modaraba 187.88 201.0 206.67 201.0 206.67 13.19 336
OLP Modaraba 16.40 16.39 16.5 16.21 16.21 0.1 5,701
Orient Rental 8.92 9.22 9.22 8.92 9.1 0.18 6,066
Paramount Mod 6.91 7.5 7.79 7.3 7.35 0.53 803
Popular Islamic 13.78 15.03 15.03 13.76 13.76 268
Prud Mod.1st 1.99 2.0 2.0 1.92 1.99 -0.01 34,783
Punjab Mod 2.77 2.92 2.92 2.8 2.9 0.13 37,040
Sindh Modaraba 11.05 11.05 11.05 10.95 10.95 371
Tri-Star 1st Mod. 12.40 12.4 12.8 12.1 12.8 34
Trust Modaraba 4.79 4.89 5.09 4.66 4.9 0.15 552,650
Unicap Modaraba 2.94 2.83 2.94 2.81 2.84 -0.05 3,808

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 652.96 652.1 657.4 645.01 648.92 -5.6 1,539,918
Oil & Gas DevXD 218.66 217.9 217.9 211.5 212.5 -5.99 9,743,491
Pak Oilfields 540.47 536.07 541.89 530.25 533.9 -8.85 245,782
Pak PetroleumXD 168.03 169.99 172.3 166.75 169.14 1.88 11,785,256

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 451.53 451.53 454.9 448.0 451.97 -2.27 8,036
Burshane LPG 28.48 28.01 28.01 27.25 27.65 -1.01 21,452
Hascol Petrol 10.12 10.1 10.44 9.98 10.2 0.06 6,005,820
HI-Tech Lub. 39.60 39.6 39.9 39.01 39.6 105,607
Oilboy Energy 9.23 9.25 9.26 8.9 9.1 -0.18 151,676
P.S.O. 386.10 388.11 388.11 377.0 380.0 -7.19 4,456,811
Sui North GasXD 122.97 123.0 123.5 120.65 121.6 -1.49 6,456,192
Sui South Gas 32.79 36.07 36.07 34.55 36.07 3.28 32,384,781
Wafi Energy PakXD 165.97 166.0 171.1 166.0 170.25 3.08 116,399

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 22.71 22.99 23.89 22.6 23.55 0.78 238,018
Cherat Packaging 99.51 97.1 99.99 97.1 99.9 -0.03 27,552
Int. Packaging Films 21.21 21.25 21.25 21.0 21.0 -0.21 46,596
MACPAC Films 14.80 14.71 14.9 14.5 14.84 -0.1 49,063
Merit Packaging 9.55 9.8 9.8 8.55 9.0 -0.54 257,383
Packages Ltd. 529.96 525.0 527.9 515.0 524.99 -6.31 11,980
Pak Paper Prod 147.28 142.1 147.0 142.0 145.0 -2.88 2,283
Roshan Packages 14.56 14.52 14.55 14.3 14.5 -0.07 27,525
Security Paper 156.77 156.0 158.99 155.0 156.99 0.22 7,986
SPEL LimitedXD 40.40 40.85 41.52 40.0 40.5 0.17 1,140,269

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 950.75 950.76 959.0 940.0 950.0 -7.55 3,889
AGP Limited 184.75 184.75 185.0 182.01 183.0 -1.74 95,874
BF Biosciences 154.48 158.98 159.0 151.01 152.8 -1.28 1,004,050
Citi Pharma Ltd 78.24 81.0 83.9 81.0 83.6 4.67 4,899,022
Ferozsons (Lab) 291.53 291.0 294.8 280.0 283.0 -8.7 39,466
GlaxoSmithKline 375.63 378.0 378.0 366.0 368.8 -6.51 588,318
Haleon Pakistan 740.93 747.0 748.43 725.0 734.0 -8.08 53,253
Highnoon (Lab) 914.79 902.0 920.0 901.1 919.99 3.16 34,192
Hoechst Pak Ltd 3,397.93 3204.02 3459.0 3203.33 3260.0 -137.93 557
IBL HealthCare 35.24 35.55 38.76 34.52 38.06 3.06 1,984,987
Liven Pharma 58.61 60.99 60.99 57.5 59.0 -0.18 10,969
Macter Int. Ltd 351.67 351.67 351.67 332.5 341.95 -11.5 13,531
Otsuka Pak 189.53 189.51 208.48 189.4 208.48 18.95 91,093
The Searle Company 82.57 83.0 86.93 81.59 83.8 1.2 5,929,245

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 12.10 12.05 12.1 11.75 11.9 -0.25 761,329
Engro Powergen 28.07 28.14 28.45 27.0 27.68 -0.98 1,060,808
Hub Power Co. 138.71 138.5 140.6 137.11 138.7 -0.74 12,915,216
K-Electric Ltd. 4.34 4.31 4.45 4.27 4.29 -0.05 15,717,046
Kohinoor Energy 16.59 16.89 17.15 16.5 16.75 -0.03 352,982
Kohinoor Power 6.04 6.15 6.15 5.75 5.75 2
Kot Addu Power 31.48 31.48 31.5 31.08 31.13 -0.36 307,979
Lalpir Power 24.02 23.9 24.45 23.85 23.99 -0.09 973,196
Nishat ChunPowerXD 24.05 24.24 24.3 23.07 23.75 -0.57 815,611
Nishat PowerXD 36.53 36.53 36.8 35.0 35.52 -1.26 775,022
Pakgen PowerXD 120.53 122.0 122.0 117.77 118.0 145
S.G.Power 7.00 7.12 7.73 7.12 7.5 0.71 1,457,484
Saif Power Ltd 11.42 11.49 11.55 11.39 11.55 0.08 143,612
Tri-Star Power 6.50 6.55 7.3 6.55 7.0 0.43 2,164,740

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 21.38 23.45 23.45 20.11 21.79 10
Javedan Corp. 59.80 60.49 63.0 57.0 60.49 0.14 349,448
Pace (Pak) Ltd. 5.23 5.23 5.28 5.13 5.15 -0.08 1,303,561
TPL Properties 8.26 8.31 8.6 8.2 8.45 0.16 3,210,334

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 26.01 26.5 26.5 25.95 26.1 0.02 630,155
Globe Residency 15.70 17.0 17.0 15.42 15.95 0.13 11,932
TPL REIT Fund I 13.80 13.0 13.45 13.0 13.45 105

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 557.41 560.0 584.0 550.0 581.0 18.01 998,285
Cnergyico PK 7.33 7.25 7.5 7.12 7.5 0.04 19,025,407
National Refinery 193.96 193.8 213.36 192.0 213.36 15.24 1,167,021
Pak Refinery 29.55 29.6 31.6 29.02 31.48 1.59 20,536,680

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 5.68 5.55 5.84 5.22 5.52 -0.1 82,312
Adam Sugar 49.91 50.5 50.5 48.66 48.66 -1.22 1,160
Al-Abbas Sugar 782.47 805.0 805.0 761.1 780.01 -2.59 601
AL-Noor Sugar 75.88 77.92 78.0 77.0 77.0 113
Chashma Sugar 65.97 65.99 71.5 65.99 67.0 0.39 37,388
Dewan Sugar 5.57 5.75 5.75 5.52 5.66 0.09 41,255
Faran Sugar Mills 42.50 45.0 46.75 45.0 46.75 4.25 21,409
Habib Sugar 72.74 71.01 73.0 71.01 73.0 0.26 6,391
Haseeb Waqas Sugar 9.59 10.24 10.24 9.26 9.3 -0.28 36,567
J.D.W.Sugar 913.82 913.82 940.0 900.1 934.0 2.9 98
Jauharabad Sug 45.20 45.0 46.4 41.15 43.0 -0.54 215,709
Khairpur Sugar 116.20 116.0 120.0 114.01 120.0 251
Mehran Sugar 47.50 48.48 48.6 47.0 47.5 -0.16 3,347
Mirpurkhas Sugar 27.92 28.0 29.49 28.0 28.75 1.38 9,032
Noon Sugar 77.00 78.25 78.25 78.25 78.25 50
Sakrand Sugar 11.83 11.9 11.9 11.6 11.75 -0.16 22,819
Sanghar Sugar 55.39 57.85 60.0 52.1 52.77 4.55 1,027
Shahmurad Sugar 359.46 361.68 369.99 355.01 361.0 1.54 2,687
Shakarganj Limited 68.07 68.07 71.99 64.16 70.0 1.93 60,241
Tandlianwala Sugar 152.16 167.38 167.38 137.01 165.0 12.52 1,412
Tariq Corp Ltd. 14.61 14.9 15.1 14.51 14.92 0.39 17,311
Tariq Corp(Pref) 8.11 8.99 8.99 8.99 8.99 1
Thal Ind.Corp. 321.01 333.0 333.0 333.0 333.0 1

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 112.43 112.43 112.43 109.0 110.1 -2.33 4,088
Ibrahim Fibres 348.43 330.0 345.0 313.6 344.8 -26.51 5,267
Image PakistanXD 21.38 21.5 21.95 21.17 21.75 0.31 1,181,121
National Silk 42.05 37.85 46.25 37.85 46.21 4.16 699
Pak Synthetics 46.98 47.97 51.68 47.97 51.68 4.54 48,915
Rupali Polyester 14.81 14.98 15.5 14.98 15.11 0.3 28,010

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 154.88 155.8 157.0 153.2 155.15 0.08 778,814
Avanceon Ltd 47.20 47.5 47.99 46.25 47.45 0.14 1,399,050
Hum Network 12.93 12.81 13.0 12.6 12.64 -0.06 360,418
Media Times Ltd 1.82 1.76 1.94 1.73 1.84 -0.02 170,923
Netsol Tech. 134.11 135.0 137.98 133.1 137.5 2.92 1,542,386
Octopus Digital 46.92 47.58 48.47 46.12 47.5 0.43 467,312
P.T.C.L. 20.13 20.13 20.8 19.9 20.08 -0.08 4,120,073
Pak Datacom 103.74 106.0 106.0 100.86 101.99 -2.11 12,208
Supernet Technologie 800.00 799.99 800.0 799.99 800.0 50
Symmetry Group Ltd 14.23 14.34 15.18 14.23 14.95 0.67 5,703,143
Systems LimitedXD 537.33 543.0 543.0 534.01 539.99 1.23 138,554
Telecard Limited 6.99 6.91 7.3 6.88 7.27 0.22 11,149,525
TPL Corp Ltd 4.36 4.49 4.49 4.27 4.35 -0.01 461,120
TPL Trakker Ltd 6.59 6.75 6.75 5.9 6.02 -0.53 842,579
TRG Pak Ltd 63.29 64.02 66.98 63.49 66.0 2.91 9,357,394
WorldCall Telecom 1.26 1.26 1.28 1.24 1.26 -0.01 22,631,360
Zarea Limited 15.62 15.65 16.37 15.5 16.09 0.45 3,192,401

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mill 9.79 10.79 10.79 10.0 10.79 1.0 5,625
Artistic Denim 39.51 38.91 40.0 38.8 39.6 -0.21 11,107
Aruj Industries 7.71 8.16 8.16 7.74 7.95 0.04 3,514
Azgard Nine 7.63 7.6 7.78 7.52 7.63 -0.04 127,332
Chenab Limited 6.15 6.0 6.23 5.76 6.1 -0.17 3,322
Chenab Ltd.(Pre 2.46 2.46 2.48 2.35 2.47 1,764
Crescent Tex. 13.40 13.26 13.48 13.21 13.48 -0.01 32,086
Faisal Spinning 315.00 285.21 322.0 285.21 322.0 9
Fazal Cloth 133.76 133.76 140.4 126.14 137.94 -3.65 1,190
Feroze 1888 60.03 60.0 62.6 60.0 62.6 21
Ghazi Fabrics 10.17 10.5 11.18 9.85 10.43 -0.26 204,022
Gul Ahmed 22.53 22.51 22.91 22.45 22.69 0.13 78,978
Hala Enterprise 10.95 10.75 12.05 10.75 12.05 1.1 314,709
Int.Knitwear 14.26 14.5 14.5 14.09 14.12 613
Interloop Ltd. 57.12 57.5 57.5 56.26 57.4 -0.04 579,144
Jubilee Spinning 9.00 8.99 9.0 8.7 8.7 -0.28 6,849
Khyber Textile 889.21 978.13 978.13 978.13 978.13 88.92 67
Kohinoor Ind. 10.08 10.1 10.39 9.91 10.15 0.01 23,372
Kohinoor Mills 31.92 34.95 35.11 29.13 32.8 -2.75 7,085
Kohinoor Textile 156.49 160.0 164.89 152.2 164.89 3.92 6,902
Masood Textile 54.02 53.5 54.0 53.5 54.0 -0.52 1,501
Mehmood Tex. 316.11 316.0 320.0 310.0 315.0 2.24 244
Nishat (Chun.) 36.45 36.2 36.21 35.38 35.4 -1.06 30,289
Nishat Mills Ltd 113.79 113.99 115.0 110.0 111.0 -2.51 1,026,466
Paramount Sp 3.36 3.59 3.59 3.11 3.57 -0.12 3,180
Quetta Textile 11.63 11.05 12.19 11.05 11.39 0.51 5,278
Redco Textile 25.38 24.06 25.33 24.05 25.33 -0.08 1,150
Sapphire Fiber 1,069.00 1057.5 1068.95 1057.5 1068.95 13
Sapphire Tex. 1,100.00 1073.6 1125.9 1073.6 1125.8 12
Shams Textile 25.04 26.0 26.75 26.0 26.0 1.69 2,260
Stylers Int.Ltd.XD 39.00 40.87 40.87 40.87 40.87 1
Suraj Cotton Mills 112.10 112.1 123.31 111.0 112.02 2.76 6,180
Towellers Limited 121.47 124.0 124.0 115.0 120.9 -3.14 22,324
ZahidJee Tex. 25.10 25.5 25.65 25.1 25.65 533

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 41.05 42.0 43.2 40.5 42.99 1.14 3,572
Amtex Limited 2.65 2.76 2.78 2.6 2.65 -0.03 35,433
Arctic Textile 19.53 19.12 21.48 19.0 21.48 1.95 288,473
Asim Textile 12.95 13.0 13.9 13.0 13.0 0.05 51,530
Bilal Fibres 19.59 18.5 20.75 17.63 17.86 -1.87 711,610
Chakwal Spinning 45.03 46.0 48.95 42.26 47.32 2.04 502,466
Colony Tex.Mills Ltd 3.52 3.6 3.64 3.26 3.54 -0.04 114,277
D.S. Ind. Ltd. 4.51 4.57 4.57 4.22 4.4 -0.18 170,369
Dewan Farooque Sp. 3.07 2.96 3.1 2.85 3.0 -0.12 501,148
Dewan Mushtaq 9.80 8.86 9.79 8.81 8.81 -0.97 6,983
Dewan Textile 6.16 6.35 6.35 6.35 6.35 100
Din Textile 45.00 45.02 48.48 45.02 48.48 3.48 506
Elahi Cotton 125.84 121.02 121.02 121.02 121.02 19
Gadoon Textile 300.21 310.4 327.0 308.99 317.0 15.54 24,129
Gulistan Sp. 7.90 7.26 8.44 7.11 7.73 -0.17 12,288
Gulshan Sp. 3.40 3.35 3.6 3.2 3.4 0.05 7,932
Hira Textile 3.06 3.2 3.2 3.07 3.12 0.02 295,174
Ideal Spinning 13.00 12.03 13.96 12.03 12.71 81
Idrees Textile 16.93 16.9 16.93 16.9 16.93 11,585
Indus Dyeing 141.25 143.9 144.0 135.0 137.0 -3.69 63,919
J.A.Textile 20.35 20.5 21.83 19.8 21.2 0.83 16,649
Janana D Mal 51.33 50.51 51.25 50.2 50.2 3
Khalid Siraj 7.70 7.71 7.71 7.5 7.5 -0.2 7,501
Kohat Textile 29.02 29.0 29.0 28.57 29.0 -0.08 1,810
Kohinoor Spining 5.16 5.22 5.28 5.05 5.2 5,194,519
Maqbool Textile 35.95 35.95 35.95 35.95 35.95 417
Nazir Cotton Mills 12.99 12.99 13.5 12.99 13.5 0.16 55,010
Premium Tex. 395.00 395.0 395.0 355.5 394.95 16
Reliance Cotton 423.63 464.63 464.63 430.12 438.0 19.99 131
Ruby Textile 7.22 7.0 7.6 7.0 7.07 -0.15 3,530
Saif Textile 8.95 8.9 9.25 8.55 8.76 -0.19 42,606
Sally Textile 7.80 8.0 8.45 7.79 8.45 0.25 1,450
Sana Ind. 23.46 0 0 0 0 513
Saritow Spinning 13.10 12.9 13.39 11.82 12.62 -0.16 53,305
Service Ind Tex 12.06 12.74 12.74 12.49 12.5 0.56 616
Shadab Textile 24.10 24.88 24.88 23.2 23.25 -0.85 10,996
Sunrays Textile 204.38 213.0 217.35 196.06 203.0 -2.36 44,821
Tata Textile 40.02 40.0 41.9 40.0 41.0 0.98 1,409

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 13.26 14.4 14.4 12.01 13.5 -0.24 5,206
ICC Industries 10.10 10.44 10.44 9.12 9.98 -0.15 29,077
Prosperity Weaving 35.40 36.97 36.98 35.1 35.1 560
Shahtaj Textile 70.00 63.95 70.99 63.95 70.99 19
Yousuf Weaving 3.61 3.65 3.65 3.55 3.63 -0.01 470,401
Zephyr Textile 10.75 10.8 10.8 10.8 10.8 200

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 356.92 351.11 392.61 351.11 392.61 33.69 84,027
Pak TobaccoXD 1,185.00 1171.01 1189.55 1171.01 1186.55 -10.83 596
Philip Morris Pak. 1,081.19 1095.99 1189.31 1070.0 1150.0 74.41 3,226

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 14.42 14.73 15.59 13.71 14.95 0.53 55,269
P.N.S.C 258.62 259.01 261.99 255.05 260.0 0.5 57,261
Pak Int.Bulk 8.64 8.62 8.7 8.46 8.59 -0.07 5,635,903
Pak.Int.Container 38.59 38.5 38.65 38.02 38.2 -0.4 63,097
Secure Logistics Gro 15.08 15.14 15.39 14.95 15.03 -0.03 1,381,133

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 205.86 210.0 210.0 190.03 198.99 -7.5 25,772
S.S.Oil 690.80 750.0 759.88 740.0 759.88 69.08 56,781

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 30.65 30.0 30.98 30.0 30.27 -0.41 23,620

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 58.35 52.81 64.17 52.6 64.17 0.67 7,793