1. Home
  2. Market Summary

Market Summary

2025-10-16 01:05:02

Exchange

Status: Closed

Volume: 1,528,361,133

Value: 68,604,395,925

Trades: 500,749
Symbol

Advanced: 249

Declined: 204

Unchanged: 36

Total: 489

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 396.42 398.99 403.0 392.07 395.55 -0.87 40,852
Atlas Honda Ltd 1,392.09 1392.1 1402.0 1380.0 1380.64 -11.45 31,124
Dewan Motors 29.88 30.4 31.99 29.8 31.06 1.18 6,680,055
Ghandhara Automobile 570.51 579.79 582.96 572.0 574.2 3.69 508,579
Ghandhara Ind.XD 881.57 890.0 895.0 870.0 875.58 -5.99 483,427
Hinopak Motor 514.11 514.2 520.0 509.21 509.89 -4.22 11,322
Honda Atlas Cars 300.11 302.1 308.55 301.0 301.98 1.87 1,507,991
Indus Motor Co.XD 2,104.78 2144.0 2144.0 2100.0 2109.36 4.58 2,027
Millat TractorsXD 517.16 529.9 529.9 515.99 516.85 -0.31 172,631
Sazgar Engineering 1,923.94 1930.0 1949.0 1890.0 1907.27 -16.67 270,401

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind.XD 138.99 138.23 140.7 135.0 137.32 -1.67 3,311
Atlas Battery 245.93 247.98 247.99 242.51 243.07 -2.86 19,641
Bal.Wheels 191.20 191.2 191.9 188.0 188.07 -3.13 70,093
Bela Automotive 113.06 122.0 122.0 117.0 119.82 6.76 1,327
Dewan Auto Engg 25.73 28.0 28.0 25.4 26.27 0.54 15,623
Exide (PAK) 643.82 655.95 655.95 643.01 644.11 0.29 7,764
Ghandhara Tyre 39.20 39.5 40.0 39.0 39.19 -0.01 236,333
Loads Limited 17.56 17.81 18.25 17.51 17.57 0.01 4,071,077
Panther Tyres Ltd. 56.46 59.41 59.41 56.0 58.34 1.88 634,670
Thal LimitedXD 561.27 579.0 579.0 532.32 570.49 9.22 4,111
Treet Battery Ltd. 12.66 12.79 12.97 12.7 12.82 0.16 2,084,062

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 55.35 55.35 60.89 54.01 60.89 5.54 58,986
Fast Cables Ltd. 24.08 24.0 24.33 23.93 24.02 -0.06 1,480,165
Pak Elektron 57.16 57.16 57.78 55.7 56.16 -1.0 13,228,426
Pakistan Cables- 233.29 233.0 235.0 230.2 232.62 -0.67 7,019
Siemens Pak. 1,575.00 1575.0 1590.0 1575.0 1584.0 9.0 233
Waves Corp Ltd. 10.87 10.93 11.5 10.93 11.19 0.32 2,569,858
Waves Home App 9.63 9.63 9.85 9.63 9.69 0.06 2,385,885

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 293.67 294.9 297.0 292.2 295.28 1.61 204,288
Bestway Cement 605.04 609.0 639.0 609.0 628.01 22.97 29,230
Cherat Cement 350.31 351.0 352.94 345.0 349.56 -0.75 148,284
D.G.K.CementXD 249.75 250.13 251.9 243.01 244.19 -5.56 2,205,787
Dadabhoy Cement 6.74 6.99 7.74 6.89 7.41 0.67 1,967,468
Dandot Cement 15.65 16.46 16.46 16.1 16.25 0.6 16,753
Dewan Cement 14.36 14.76 14.76 14.25 14.3 -0.06 2,391,161
Fauji Cement 58.06 58.5 59.05 56.75 57.2 -0.86 4,794,779
Fecto CementXD 104.72 106.01 107.5 104.72 106.3 1.58 24,075
Flying Cement 46.43 48.0 48.0 46.0 46.07 -0.36 325,047
Gharibwal Cement 75.82 76.0 76.0 73.0 74.43 -1.39 1,753,012
Kohat Cement 102.76 103.01 103.99 102.0 102.37 -0.39 460,009
Lucky Cement 467.16 468.0 470.01 454.05 458.55 -8.61 1,873,814
Maple Leaf 105.57 107.49 107.49 102.01 102.47 -3.1 5,098,090
Pioneer Cement 232.85 232.51 236.5 229.98 230.16 -2.69 206,094
Power Cem(Pref) 24.00 22.22 26.39 22.22 23.13 -0.87 4,037
Power Cement 18.23 18.23 18.7 18.2 18.33 0.1 6,307,008
Safe Mix Con.Ltd 42.01 42.1 43.45 41.1 41.71 -0.3 7,993
Thatta Cement 95.46 97.0 97.5 91.5 92.59 -2.87 8,167,498

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 460.00 464.0 467.0 458.0 462.93 2.93 1,470
Bawany Air Prod 42.28 41.8 43.8 41.8 42.25 -0.03 59,083
Berger Paints 113.96 114.0 116.0 114.0 114.71 0.75 22,285
Biafo IndustriesXD 168.65 170.89 172.95 169.0 170.04 1.39 42,563
Buxly Paints 154.97 154.56 156.65 145.15 153.98 -0.99 9,172
Data Agro 101.58 108.0 108.0 102.01 102.54 0.96 1,638
Descon OxychemXD 35.69 35.89 35.9 35.0 35.21 -0.48 234,459
Dynea PakistanXD 314.05 314.05 318.0 314.0 314.25 0.2 14,134
Engro Poly (Pref) 12.50 13.75 13.75 11.31 12.05 -0.45 1,535
Engro Polymer 30.26 30.3 30.44 30.0 30.13 -0.13 1,165,373
Ghani Chemical 31.43 31.56 32.0 30.5 31.07 -0.36 2,075,761
Ghani Chemworld 18.28 18.65 19.08 18.35 18.43 0.15 2,202,107
Ghani Glo Hol 25.89 26.38 26.68 25.61 25.87 -0.02 3,234,322
Ittehad Chemicals 131.94 134.9 145.13 130.0 145.03 13.09 636,250
Leiner Pak Gelat 106.05 106.05 107.65 103.0 105.0 -1.05 2,756
Lotte Chemical 27.37 27.79 28.09 26.7 27.36 -0.01 2,700,806
Lucky Core Ind. 324.91 326.4 327.4 323.0 324.01 -0.9 88,263
Nimir Ind.ChemXD 203.04 206.99 206.99 200.28 204.54 1.5 182,151
Nimir Resins 33.57 33.21 33.5 33.0 33.0 -0.57 29,354
Pak Oxygen Ltd. 241.10 241.1 243.0 238.0 238.14 -2.96 16,574
Pak.P.V.C. 16.66 17.95 17.95 16.05 16.51 -0.15 2,005
Sardar Chemical 61.01 61.06 61.1 60.0 61.04 0.03 4,078
Sitara ChemicalXD 929.70 928.9 950.0 921.05 938.02 8.32 8,014
Sitara Peroxide 19.60 19.8 19.86 18.54 18.72 -0.88 61,081
Wah-Noble 406.54 415.0 415.0 406.0 410.45 3.91 2,360

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 18.00 18.49 18.49 17.68 17.9 -0.1 111,762
HBL Invest Fund 6.96 7.19 7.3 6.91 6.93 -0.03 576,156
Tri-Star Mutual 12.40 13.43 13.63 11.75 13.59 1.19 31,221

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 195.41 198.0 210.6 197.8 205.91 10.5 1,491,478
Askari Bank 94.59 95.25 98.98 94.49 95.1 0.51 15,546,347
B.O.Punjab 34.63 35.24 36.81 35.0 35.53 0.9 142,130,321
Bank Al-Falah 112.10 112.2 119.2 112.1 116.06 3.96 12,149,051
Bank AL-Habib 204.58 204.66 209.01 204.65 206.29 1.71 105,643
Bank Makramah 7.63 7.7 7.78 7.45 7.53 -0.1 12,711,510
Bank Of Khyber 34.91 35.5 35.95 35.0 35.68 0.77 57,486
Bankislami Pak 39.41 40.0 41.1 39.2 40.41 1.0 5,357,361
Faysal Bank 90.14 91.0 97.29 89.0 93.94 3.8 6,924,396
Habib Bank 308.23 309.0 318.61 308.1 309.17 0.94 2,906,550
Habib Metropolitan 117.04 117.99 121.5 116.0 117.06 0.02 1,302,946
JS Bank Ltd 21.61 21.63 22.98 21.59 21.84 0.23 491,019
MCB Bank Ltd 367.08 370.0 374.97 369.0 371.77 4.69 780,548
Meezan Bank Ltd 449.27 451.98 461.79 448.01 458.36 9.09 1,376,376
National BankXD 207.01 207.9 216.6 207.9 210.57 3.56 12,605,213
Samba Bank 10.36 10.55 11.15 10.52 10.73 0.37 1,646,765
Soneri Bank Ltd 23.91 24.0 26.3 24.0 26.3 2.39 9,274,668
St.Chart.Bank 69.40 69.7 70.75 69.0 70.22 0.82 86,794
United Bank 391.37 396.38 397.7 386.03 387.81 -3.56 3,125,577

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.95 9.1 9.42 9.01 9.13 0.18 4,831,647
Aisha Steel Mill 13.82 13.86 14.9 13.5 14.79 0.97 11,133,898
Aisha Steel(CPS) 139.00 139.0 139.0 139.0 139.0 102
Aisha StelCoP/S 20.25 18.51 22.25 18.51 20.0 -0.25 2,061
Amreli Steels 22.65 23.1 24.05 23.1 23.56 0.91 2,846,642
Beco Steel Ltd 55.07 51.12 51.5 49.56 49.56 -5.51 4,558,583
Bolan Casting 92.52 93.0 93.0 92.03 92.04 -0.48 13,749
Crescent Steel 99.67 100.0 102.0 98.81 99.79 0.12 143,141
Dadex Eternit 63.11 62.03 63.75 62.03 62.31 -0.8 1,808
Dost Steels Ltd. 9.37 9.71 9.79 9.4 9.56 0.19 392,276
Int. Ind.Ltd. 215.67 216.0 219.45 212.01 215.45 -0.22 68,382
Inter.Steel Ltd 107.85 109.05 109.89 107.07 108.95 1.1 115,798
Ittefaq Iron Ind 9.51 9.67 9.77 9.4 9.48 -0.03 861,732
K.S.B.Pumps 209.52 211.0 216.0 210.0 214.52 5.0 80,725
Metro Steel 14.00 14.0 14.8 14.0 14.35 0.35 35,873
Mughal Iron 83.93 84.01 84.9 82.01 84.04 0.11 979,127
Mughal Iron(C) 44.87 44.0 45.98 44.0 45.0 0.13 7,768
Pak Engineering 495.44 515.0 515.0 488.0 488.01 -7.43 730

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 19.98 20.99 20.99 18.9 19.0 -0.98 82,500
HBL Total Treasury 106.00 106.0 106.01 106.0 106.0 1,400
JS Global Banking 42.12 43.2 44.0 42.8 43.43 1.31 47,000
JS MomentumXD 12.49 12.59 12.72 12.51 12.53 0.04 1,098,000
Mahaana Islamic 17.46 17.5 17.69 17.14 17.23 -0.23 458,000
Meezan Pakistan 20.26 20.6 20.73 20.41 20.51 0.25 442,000
NBP Pakistan G ETF 30.91 29.68 30.0 29.65 29.75 -1.16 90,500
NIT Pakistan 34.17 34.96 35.21 34.96 35.21 1.04 4,000
UBLPakistanETF 37.63 38.15 38.18 37.8 37.96 0.33 55,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 77.32 78.0 78.1 76.0 76.95 -0.37 115,497
Arif Habib CorpXD 15.77 16.05 16.33 15.8 15.95 0.18 8,945,739
Engro Fertert 229.36 228.0 229.3 222.0 223.19 -6.17 2,481,654
Fatima Fert 140.82 141.94 145.6 141.1 142.92 2.1 1,395,026
Fauji Fert 477.24 481.0 488.99 477.0 482.44 5.2 3,445,854

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 14.65 15.0 15.65 14.7 15.53 0.88 24,386,432
At-Tahur Ltd. 42.64 43.7 43.7 42.31 42.58 -0.06 1,669,883
Barkat Frisian Agro 42.86 42.95 43.45 41.5 41.77 -1.09 1,748,252
Big Bird Foods Ltd. 53.00 53.0 53.99 52.0 52.86 -0.14 837,519
Bunnys Limited 122.28 123.04 123.94 121.6 121.83 -0.45 247,931
Clover Pakistan 42.70 42.26 43.0 42.14 42.58 -0.12 87,571
Colgate Palm 1,292.54 1295.0 1296.21 1290.0 1293.25 0.71 5,348
Fauji Foods Ltd 21.59 21.85 22.1 21.1 21.21 -0.38 15,460,735
Frieslandcampina 83.25 83.78 85.25 83.24 84.7 1.45 938,663
Gillette Pak 500.10 550.11 550.11 550.11 550.11 50.01 883
Ismail Ind.XD 2,133.17 2043.97 2139.49 2000.01 2100.01 -33.16 31
Matco Foods Ltd 43.08 43.37 44.04 43.0 43.01 -0.07 241,457
MithchellsFruit 217.14 219.0 219.0 210.05 212.94 -4.2 86,047
Murree BreweryXD 1,005.63 1039.0 1039.0 1015.0 1017.67 12.04 814
National FoodsXD 356.07 358.0 358.0 354.0 355.2 -0.87 114,271
Nestle Pakistan 8,202.14 8260.0 8400.0 8260.0 8335.0 132.86 1,543
Quice Food 8.26 8.38 8.85 8.26 8.78 0.52 2,243,834
Rafhan Maize 9,613.84 9777.0 9777.0 9350.0 9707.33 93.49 59
Shezan Inter. 259.40 259.39 269.0 259.39 264.16 4.76 5,395
Shield Corp. 366.20 368.0 385.0 368.0 382.0 15.8 789
The Organic MeatXB 62.55 62.8 63.75 62.21 62.67 0.12 1,750,742
Treet Corp 29.28 29.9 30.31 28.7 29.08 -0.2 17,205,172
Unilever Foods 29,352.25 29500.0 29999.0 28500.0 29388.33 36.08 35
Unity Foods Ltd 26.13 26.4 26.95 25.8 25.92 -0.21 10,915,475
ZIL Limited 360.10 364.0 370.0 364.0 364.18 4.08 1,692

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-OCTB 86.49 87.0 87.0 84.28 84.66 -1.83 9,500
AGHA-OCT 9.03 9.1 9.49 9.1 9.23 0.2 810,500
AGP-OCTB 201.35 199.0 199.0 199.0 199.0 -2.35 25,000
AGL-OCT 78.10 79.0 79.0 77.44 77.54 -0.56 104,500
AIRLINK-OCTB 158.05 159.0 160.24 155.5 156.11 -1.94 373,500
ASL-OCT 13.84 14.25 14.96 14.15 14.75 0.91 3,453,000
AKBL-OCTB 95.43 96.25 100.0 95.0 95.52 0.09 2,016,500
PREMA-OCT 43.01 43.6 43.7 42.75 42.89 -0.12 777,000
ATRL-OCTB 703.49 709.8 709.8 688.0 690.56 -12.93 391,000
AVN-OCT 49.40 49.5 49.6 48.1 48.91 -0.49 223,000
BOP-NOV 35.86 37.1 37.1 36.1 36.1 0.24 102,500
BOP-OCTB 34.90 35.5 37.0 35.3 35.82 0.92 43,825,000
BAFL-OCTB 112.36 114.4 120.0 113.15 116.18 3.82 684,500
BAHL-OCTB 200.00 209.0 219.0 208.5 215.99 15.99 12,500
BML-OCT 7.70 7.72 7.85 7.5 7.56 -0.14 6,240,500
BIPL-OCTB 39.65 40.5 41.5 39.5 40.98 1.33 1,175,500
CPHL-OCT 95.01 95.0 95.0 91.52 91.8 -3.21 5,074,000
CPHL-OCTB 92.87 93.0 93.0 89.0 89.23 -3.64 3,729,500
CNERGY-NOV 8.40 8.3 8.3 8.3 8.3 -0.1 1,000
CNERGY-OCT 8.29 8.35 8.42 8.15 8.22 -0.07 4,323,500
CSAP-OCT 100.38 101.99 102.0 100.0 100.9 0.52 22,500
DGKC-OCTB 251.08 251.4 253.7 244.5 245.24 -5.84 903,500
DCL-OCT 14.49 14.6 14.7 14.4 14.42 -0.07 1,028,000
DFML-OCT 30.10 30.41 32.29 30.02 31.28 1.18 3,786,500
DCR-OCT 32.53 33.0 33.0 32.05 32.5 -0.03 302,500
EFERT-OCTB 230.63 227.89 227.9 222.9 223.91 -6.72 44,000
ENGROH-OCT 247.85 248.0 248.67 246.3 246.5 -1.35 6,000
EPCL-OCT 30.52 31.12 31.12 30.25 30.3 -0.22 152,000
FATIMA-OCTB 142.24 146.0 146.0 144.0 145.26 3.02 13,000
FCCL-OCTB 58.47 59.05 59.05 57.25 57.67 -0.8 877,500
FFC-OCTB 481.23 482.51 490.0 482.0 483.86 2.63 169,000
FFL-OCT 21.81 21.96 22.2 21.29 21.37 -0.44 3,784,500
FABL-OCTB 90.73 92.0 97.99 89.0 94.66 3.93 1,000,500
FLYNG-OCT 47.10 47.9 47.97 46.46 46.46 -0.64 141,500
FCEPL-OCT 83.89 85.0 85.88 83.8 85.08 1.19 274,000
GAL-OCTB 575.66 580.0 587.0 577.0 578.95 3.29 310,500
GHNI-NOVB 897.80 890.0 890.0 890.0 890.0 -7.8 500
GHNI-OCTB 891.41 898.9 898.9 877.0 881.14 -10.27 267,500
GCIL-OCT 31.62 32.0 32.19 30.5 31.31 -0.31 560,500
GHGL-OCT 42.90 43.75 44.2 43.1 43.1 0.2 48,000
GHGL-OCTB 41.31 42.6 42.6 42.6 42.6 1.29 30,000
GGL-OCT 26.14 26.4 26.89 25.78 26.07 -0.07 1,389,000
GATM-OCT 36.64 36.6 37.34 36.5 37.22 0.58 19,500
HBL-OCTB 308.92 311.0 320.0 310.0 310.89 1.97 278,500
HUBC-OCTB 219.24 220.1 224.8 217.0 219.27 0.03 2,629,500
HUMNL-OCT 15.22 15.35 16.05 15.1 15.55 0.33 2,897,000
IMAGE-NOVB 26.12 26.75 26.75 26.75 26.75 0.63 37,000
IMAGE-OCT 26.76 26.8 27.0 26.5 26.55 -0.21 435,500
IMAGE-OCTB 25.82 26.69 26.69 25.8 25.8 -0.02 78,000
INIL-OCTB 215.00 216.0 219.0 216.0 216.01 1.01 5,000
ISL-OCTB 108.03 109.63 110.2 109.3 109.49 1.46 21,000
ILP-OCTB 71.00 70.51 71.7 70.51 71.7 0.7 1,000
JSBL-OCT 21.72 22.3 23.12 21.75 21.96 0.24 274,500
KEL-OCT 7.16 7.27 7.84 7.2 7.7 0.54 59,859,500
KEL-NOV 7.24 7.7 7.7 7.7 7.7 0.46 500
KOSM-OCT 7.17 7.2 7.31 7.02 7.04 -0.13 4,248,000
KOSM-NOV 7.24 7.21 7.21 7.21 7.21 -0.03 500
KAPCO-OCTB 33.25 34.0 34.0 33.95 33.95 0.7 38,000
LPL-OCT 28.51 28.49 28.74 27.7 28.36 -0.15 738,500
LOTCHEM-OCTB 27.49 28.0 28.1 27.0 27.47 -0.02 200,500
LUCK-OCTB 469.64 475.0 475.0 459.0 461.63 -8.01 81,000
MLCF-OCT 106.01 106.7 107.5 102.5 103.05 -2.96 1,840,000
MARI-OCTB 749.49 758.0 778.0 758.0 763.47 13.98 1,452,000
MCB-OCTB 380.02 375.0 378.0 375.0 378.0 -2.02 1,500
MEBL-OCTB 454.21 460.0 462.98 456.75 461.99 7.78 17,500
MUGHAL-OCT 84.82 84.5 85.0 81.01 84.62 -0.2 282,000
NBP-OCT 208.81 210.0 218.0 210.0 212.39 3.58 3,795,000
NBP-NOV 211.00 215.0 215.0 215.0 215.0 4.0 3,000
NRL-OCT 434.67 440.0 446.9 415.0 417.61 -17.06 937,000
NETSOL-OCT 145.63 146.49 152.25 146.48 149.94 4.31 650,000
NCPL-OCT 23.60 24.23 24.29 24.08 24.29 0.69 8,500
NML-OCTB 151.50 153.99 162.5 153.49 155.0 3.5 1,169,500
NML-OCT 151.70 154.0 162.5 152.51 154.52 2.82 1,784,000
NML-NOVB 152.85 157.0 157.0 157.0 157.0 4.15 1,000
NPL-OCT 36.00 36.37 36.37 36.25 36.25 0.25 5,000
OCTOPUS-OCT 51.49 51.84 52.13 51.08 51.43 -0.06 82,500
OGDC-OCTB 261.36 267.0 267.0 256.0 258.33 -3.03 922,500
OGDC-OCT 264.32 267.99 268.0 259.05 261.56 -2.76 1,535,000
PSO-OCTB 481.28 486.0 486.4 478.0 479.45 -1.83 1,668,000
PTC-OCT 37.28 37.85 40.18 37.5 38.19 0.91 29,568,500
PACE-OCT 18.83 19.3 20.71 18.95 20.71 1.88 14,662,000
PAEL-OCT 57.66 57.75 58.0 56.38 56.55 -1.11 5,951,500
PIBTL-OCT 15.00 15.25 15.45 14.98 15.08 0.08 8,934,500
PPL-OCTB 188.06 189.1 192.0 182.52 183.91 -4.15 6,473,500
PPL-OCT 188.60 190.99 192.5 183.0 184.49 -4.11 4,873,500
PPL-NOV 188.47 189.0 189.0 188.0 188.0 -0.47 1,000
PRL-OCT 38.57 38.75 38.8 37.26 37.51 -1.06 4,374,500
PAKRI-OCT 15.30 15.55 15.7 15.0 15.41 0.11 226,500
PIAHCLA-OCT 20.79 21.5 22.87 21.16 22.87 2.08 4,086,500
PIOC-OCT 232.55 235.01 235.01 229.09 229.85 -2.7 42,500
POWER-OCT 18.40 18.46 18.66 18.12 18.56 0.16 269,000
SAZEW-OCTB 1,936.50 1945.0 1950.14 1902.0 1915.37 -21.13 51,500
SNBL-OCT 24.04 24.3 26.44 24.3 26.44 2.4 595,500
SNGP-OCT 128.44 129.49 139.08 129.49 133.33 4.89 1,323,500
SSGC-OCT 40.99 41.5 42.6 40.9 41.25 0.26 4,421,500
SYM-OCTB 14.50 14.5 14.82 14.5 14.82 0.32 61,500
SYM-OCT 14.67 14.77 15.2 14.5 14.61 -0.06 564,500
SYS-OCT 165.72 168.25 172.0 160.72 162.22 -3.5 2,067,500
TGL-OCT 233.08 234.0 234.0 234.0 234.0 0.92 2,000
TELE-OCT 10.23 10.28 10.91 10.03 10.42 0.19 15,364,000
THCCL-OCT 96.92 98.25 98.58 92.34 93.28 -3.64 3,576,500
TOMCL-OCTB 63.01 62.99 64.5 62.8 62.92 -0.09 791,500
SEARL-OCTB 106.12 106.8 108.9 104.51 105.27 -0.85 2,242,500
TPLP-OCT 12.06 11.9 12.19 11.83 11.92 -0.14 8,139,500
TREET-OCT 29.46 29.71 30.5 29.06 29.35 -0.11 6,281,000
TRG-OCT 77.20 77.5 78.88 75.75 76.16 -1.04 3,636,500
UBL-OCT 393.99 400.0 400.0 389.0 389.18 -4.81 320,500
UBL-NOV 398.77 390.0 390.0 390.0 390.0 -8.77 10,000
UNITY-OCT 26.36 26.7 26.95 26.04 26.13 -0.23 2,656,000
WAVES-OCT 10.98 11.0 11.55 11.0 11.25 0.27 519,500
WAVESAPP-OCT 9.71 9.79 9.92 9.73 9.82 0.11 445,500
WTL-DEC 1.76 2.0 2.0 2.0 2.0 0.24 500
WTL-OCT 1.73 1.72 1.83 1.69 1.77 0.04 12,149,500
WTL-NOV 1.74 1.8 1.81 1.8 1.8 0.06 2,500
YOUW-OCT 6.31 6.36 6.6 6.25 6.27 -0.04 643,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 14.87 14.9 15.08 14.86 15.0 0.13 634,715
Frontier Ceram 49.16 54.08 54.08 51.2 54.08 4.92 27,351
Ghani Glass Ltd 42.50 42.76 44.1 42.7 42.81 0.31 542,085
Ghani Value Glass 63.98 63.98 65.5 62.0 62.5 -1.48 44,417
GhaniGlobalGlass 11.86 11.93 12.04 11.8 11.84 -0.02 873,697
Karam Ceramics 174.01 170.0 173.0 170.0 174.01 25
Shabbir Tiles 17.91 18.19 18.46 17.6 17.93 0.02 1,179,679
Tariq Glass Ind. 231.43 236.0 236.98 229.91 230.11 -1.32 84,892

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 85.98 86.0 86.9 83.15 84.13 -1.85 359,015
Adamjee Life Ass. 34.23 35.79 36.5 35.79 36.05 1.82 2,000
Asia Insurance 14.00 15.4 15.4 15.4 14.0 100
Ask.Gen.Insur. 45.49 45.75 50.04 45.75 50.04 4.55 293,593
Askari Life Ass 13.84 14.0 14.12 13.75 13.81 -0.03 1,095,044
Atlas Ins. Ltd 94.47 95.01 96.99 86.2 86.77 -7.7 240,293
Century Ins. 50.81 52.0 52.0 50.01 51.98 1.17 3,547
Cres.Star Ins. 6.13 6.2 6.29 6.1 6.16 0.03 1,017,443
East West InsurancXB 52.08 46.88 57.29 46.88 52.08 56
EFU General 123.39 128.0 128.0 125.0 127.5 4.11 2,823
EFU Life Assurance 155.52 156.0 157.0 154.01 156.0 0.48 7,960
Habib Ins. 12.16 12.07 12.94 11.9 12.77 0.61 467,366
IGI Holdings 274.37 278.0 279.4 271.26 276.48 2.11 86,695
IGI Life Ins 20.01 19.62 20.75 19.61 20.11 0.1 4,971
Jubile Life Ins 167.99 184.7 184.7 166.0 169.16 1.17 6,506
Jubilee Gen.Ins 80.00 80.98 82.4 80.11 82.38 2.38 45,391
Pak Gen.Ins. 13.41 13.0 13.8 12.76 13.38 -0.03 107,812
Pak Reinsurance 15.17 15.25 15.35 14.8 15.23 0.06 713,178
PICIC Ins.Ltd. 5.80 5.8 5.9 5.75 5.8 140,699
Premier Ins. 8.19 8.02 8.24 7.51 8.11 -0.08 80,467
Reliance Ins. 16.45 17.05 17.05 16.15 16.16 -0.29 1,209
Shaheen Ins. 8.70 9.0 9.0 8.55 8.9 0.2 11,685
TPL Insurance 18.74 18.55 18.9 18.55 18.81 0.07 38,774
TPL Life Insurance 36.50 38.95 38.95 34.09 36.5 9
United Insurance 15.95 16.0 16.2 15.9 16.13 0.18 127,457
Universal Ins. 24.99 25.89 26.89 25.12 25.13 0.14 25,429

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 12.82 12.98 12.99 12.34 12.49 -0.33 36,605
AKD Securites 40.40 40.7 40.7 39.5 39.78 -0.62 616,175
Apna Microfin. 11.23 10.91 11.77 10.91 11.23 202
Arif Habib Ltd.XD 109.61 110.01 112.79 109.11 110.2 0.59 95,018
Calcorp Limited 68.52 71.98 71.98 64.0 64.2 -4.32 581
Cyan Limited 36.90 37.2 37.7 36.14 37.11 0.21 24,206
Dawood Equities 13.71 13.9 14.25 13.61 13.96 0.25 86,992
Dawood Law 335.34 338.8 340.0 336.99 336.99 1.65 162
DH Partners Ltd. 43.46 43.75 43.75 42.51 43.48 0.02 101,213
Engro Holdings 246.03 247.95 247.99 243.0 244.43 -1.6 561,360
Escorts Bank 8.98 9.69 9.98 9.5 9.98 1.0 435,308
F. Nat.Equities 12.06 12.42 13.09 12.03 12.37 0.31 30,420,279
F.Credit & Inv 13.85 13.2 14.35 13.19 13.99 0.14 15,862
First Cap.Equit 5.76 5.9 6.0 5.51 5.71 -0.05 294,308
First Dawood Prop 7.58 7.66 8.58 7.55 8.58 1.0 21,299,587
Imperial Limite 29.33 29.01 29.98 27.0 27.22 -2.11 528,174
Intermarket Sec. 13.84 13.95 14.9 13.71 14.26 0.42 2,279,475
Invest Bank 6.19 6.2 6.32 6.16 6.18 -0.01 1,480,611
Ist.Capital Sec 6.76 6.81 7.27 6.71 6.92 0.16 25,938,283
Jah.Sidd. Co. 28.81 28.57 29.0 28.26 28.41 -0.4 91,971
JahangirSidd(Pref) 14.30 14.4 14.4 14.4 14.4 0.1 2,000
JS Global Cap. 134.49 134.49 140.0 127.0 138.71 4.22 2,510
JS Investments 37.00 37.49 39.25 36.01 36.95 -0.05 25,391
LSE Capital Ltd. 7.58 7.7 7.95 7.4 7.54 -0.04 126,003
LSE Fin. Services 23.95 23.25 23.44 21.56 21.6 -2.35 127,089
LSE Ventures Ltd 6.11 6.3 6.31 5.92 6.0 -0.11 2,367,477
MCB Inv MGT 205.10 224.93 225.61 199.1 225.61 20.51 42,530
Next Capital 10.99 11.49 11.55 10.56 10.65 -0.34 140,699
OLP FinancialXD 53.56 54.1 54.11 49.14 53.17 -0.39 25,877
Pak Stock Exchange 39.33 39.3 39.9 38.85 39.52 0.19 2,198,070
Pervez Ahmed Co 3.70 3.69 3.85 3.66 3.72 0.02 5,047,535
PIA Holding Company 20.55 21.3 22.61 21.0 22.61 2.06 9,228,470
PIA Holding CompanyB 24,639.55 24600.1 26000.0 24400.0 24550.22 -89.33 148
Sec. Inv. Bank 9.58 10.54 10.54 9.05 9.95 0.37 37,791
Trust Brokerage 11.51 11.31 11.5 11.31 11.5 -0.01 7,300

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 13.58 13.58 13.58 12.41 13.05 -0.53 51,073
Suhail Jute 102.04 95.0 108.0 95.0 102.04 26

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 36.67 39.74 39.74 33.1 35.01 -1.66 35,855
Pak Gulf Leasing 17.16 17.29 17.29 16.5 17.29 0.13 22,333

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,449.00 1457.0 1463.0 1445.0 1451.11 2.11 1,144
Fateh Industries 174.63 179.98 188.0 158.11 173.23 -1.4 302
Leather Up Ltd. 48.79 48.75 49.75 46.02 49.16 0.37 20,594
Pak Leather 36.98 36.98 38.35 36.98 38.24 1.26 3,451
Service Global 88.12 92.89 92.89 88.25 89.76 1.64 123,299
Service Ind.Ltd 1,337.53 1348.98 1348.98 1325.0 1329.01 -8.52 755

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 166.00 163.12 166.87 163.12 163.88 -2.12 207
AL-Khair Gadoon 54.12 50.01 58.0 50.01 54.12 101
Diamond Ind. 58.17 63.99 63.99 53.5 58.17 328
ECOPACK LtdXD 61.04 62.0 64.7 62.0 62.46 1.42 305,624
Gammon Pak 26.55 26.55 27.5 26.3 27.0 0.45 29,588
GOC (Pak) Ltd.XD 119.57 119.57 124.29 116.0 117.8 -1.77 846
Mandviwala 128.01 121.63 137.0 121.63 126.72 -1.29 134,951
Olympia Mills 40.56 41.77 43.0 40.7 41.0 0.44 12,509
Pak Services 891.36 980.5 980.5 980.5 980.5 89.14 5,575
Pakistan Alumin 146.20 147.0 149.9 136.8 139.61 -6.59 401,276
Shifa Int.HospitalXD 535.07 539.0 540.0 530.0 539.9 4.83 18,845
Siddiqsons Tin 8.11 8.27 8.27 8.02 8.11 1,122,098
Tri-Pack Films 133.00 132.0 132.73 131.0 132.0 -1.0 21,720
UDL Int.Ltd. 13.00 13.48 13.5 12.3 12.54 -0.46 177,073
United Brands 27.08 27.5 27.99 26.0 26.08 -1.0 7,428
United Distributor 101.12 102.75 104.0 100.0 100.6 -0.52 40,911

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 6.88 6.88 7.0 6.7 6.83 -0.05 118,371
AL-Noor Mod 7.88 8.1 8.44 8.0 8.08 0.2 121,511
B.F.Modaraba 13.91 14.88 15.3 14.88 15.3 1.39 135,113
Elite Cap.Mod 36.67 36.83 39.89 35.21 35.56 -1.11 2,633
Equity Modaraba 11.11 11.61 11.61 10.9 11.05 -0.06 46,982
F.Treet Manuf 17.25 17.97 17.97 17.45 17.88 0.63 5,434
Habib ModarabaXD 33.51 33.8 34.0 33.1 33.5 -0.01 21,567
I.B.L.Modarab 11.39 10.75 11.4 10.34 11.0 -0.39 82,856
Imrooz ModarabaXD 274.00 297.0 297.0 296.98 274.0 46
OLP Modaraba 24.70 24.95 24.99 24.68 24.73 0.03 1,948,010
Orient Rental 14.21 14.22 14.59 14.2 14.39 0.18 753,804
Paramount Mod 15.62 15.07 15.3 14.5 15.16 -0.46 95,437
Popular Islamic 23.46 23.45 24.21 22.25 23.46 218
Punjab Mod 6.48 6.5 6.6 6.33 6.49 0.01 164,814
Sindh ModarabaXD 17.92 19.18 19.5 18.25 18.29 0.37 10,347
Tri-Star 1st Mod. 15.27 14.92 15.38 14.77 14.8 -0.47 13,696
Trust Modaraba 54.41 52.7 55.99 48.97 53.08 -1.33 692,927
Unicap Modaraba 5.69 5.7 5.8 5.42 5.47 -0.22 227,138
Wasl Mobility Mod 8.09 8.5 8.89 8.18 8.28 0.19 21,086,946

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 745.28 760.01 776.5 757.0 759.74 14.46 13,207,476
Oil & Gas Dev 264.23 267.4 267.4 258.8 260.64 -3.59 4,519,704
Pak Oilfields 715.59 719.0 732.0 715.0 719.06 3.47 629,640
Pak Petroleum 188.39 190.0 192.88 183.7 184.65 -3.74 13,517,917

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 550.17 554.45 561.46 553.0 553.74 3.57 91,346
Burshane LPG 32.63 33.48 33.48 32.53 32.55 -0.08 5,445
Hascol Petrol 15.12 15.2 15.61 14.89 15.05 -0.07 16,272,123
HI-Tech Lub. 50.85 51.49 55.94 51.49 54.52 3.67 2,821,453
Oilboy Energy 9.89 10.13 10.13 9.8 9.92 0.03 182,544
P.S.O.XD 476.60 482.0 484.0 474.8 475.75 -0.85 4,620,610
Sui North Gas 127.59 128.5 138.42 128.5 132.85 5.26 9,298,468
Sui South Gas 40.64 41.0 42.3 40.6 41.0 0.36 9,916,117
Wafi Energy Pak 187.05 188.98 192.9 188.1 191.24 4.19 65,053

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 24.96 25.4 26.2 24.97 25.76 0.8 2,335,714
Cherat PackagingXD 105.43 106.1 108.9 105.0 105.93 0.5 43,130
Int. Packaging XDXB 23.88 23.31 23.97 23.31 23.63 -0.25 29,987
MACPAC FilmsXD 28.42 29.0 29.0 27.75 28.26 -0.16 255,485
Merit Packaging 12.85 12.99 13.2 12.65 12.73 -0.12 65,677
Packages Ltd. 716.76 720.0 724.99 686.06 719.98 3.22 20,642
Pak Paper ProdXD 151.56 151.72 154.0 148.01 149.65 -1.91 15,051
Roshan Packages 18.39 18.39 19.35 18.2 19.06 0.67 1,335,013
Security Paper 174.17 175.5 177.88 172.0 173.59 -0.58 49,351
SPEL Limited 64.86 65.5 66.0 64.0 64.27 -0.59 474,264

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,223.15 1220.0 1221.0 1200.11 1212.66 -10.49 3,267
AGP Limited 199.92 200.0 200.0 197.0 198.1 -1.82 143,503
BF Biosciences 163.52 165.0 177.1 160.3 162.69 -0.83 3,815,565
Citi Pharma Ltd 95.06 95.49 95.49 91.7 91.93 -3.13 4,581,433
Ferozsons (Lab) 411.69 412.0 434.0 403.0 420.93 9.24 299,831
GlaxoSmithKline 423.58 425.0 427.99 420.0 421.47 -2.11 128,231
Haleon Pakistan 907.12 910.0 933.0 900.02 921.56 14.44 65,839
Highnoon (Lab) 1,148.75 1148.0 1149.0 1132.0 1132.34 -16.41 80,170
Hoechst Pak Ltd 4,010.24 4049.0 4357.8 3910.23 4154.5 144.26 1,286
IBL HealthCareXB 52.48 52.53 52.85 51.35 51.9 -0.58 108,231
Liven Pharma 64.73 64.89 65.4 64.0 64.08 -0.65 62,617
Macter Int. Ltd 384.96 388.0 389.89 380.0 380.45 -4.51 42,247
Otsuka Pak 320.00 326.99 326.99 310.0 312.27 -7.73 21,607
The Searle CompanyXB 105.16 105.99 108.2 103.9 104.46 -0.7 6,655,381

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 12.96 13.08 14.23 13.05 13.71 0.75 3,040,294
Engro Powergen 30.23 30.01 30.3 29.8 30.09 -0.14 160,580
Hub Power Co.XD 217.52 218.1 224.0 215.8 218.04 0.52 12,435,639
K-Electric Ltd. 7.11 7.15 7.77 7.15 7.65 0.54 383,103,314
Kohinoor Energy 19.09 19.01 19.5 19.0 19.28 0.19 184,475
Kohinoor Power 34.88 37.4 38.37 36.65 38.37 3.49 922,776
Kot Addu Power 35.42 35.53 35.89 35.35 35.71 0.29 1,815,083
Lalpir Power 28.35 28.34 28.55 27.42 28.1 -0.25 3,023,409
Nishat ChunPower 23.63 23.66 24.2 23.66 24.11 0.48 498,857
Nishat Power 35.51 35.75 36.31 35.75 36.23 0.72 2,837,008
Pakgen Power 92.82 92.0 94.49 89.01 90.02 -2.8 5,290
S.G.Power 12.69 12.34 12.98 12.03 12.47 -0.22 96,353
Saif Power Ltd 10.02 10.03 10.38 10.0 10.07 0.05 1,094,901
Sitara Energy 20.42 21.0 21.0 18.93 19.33 -1.09 102,080
Tri-Star Power 14.03 14.5 15.43 13.51 15.29 1.26 272,505

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 44.93 44.0 47.0 42.2 45.02 0.09 154,491
Hussain Industries 27.00 29.4 29.4 28.01 27.0 121
Javedan Corp.XD 76.40 76.5 77.41 74.98 75.24 -1.16 722,634
Pace (Pak) Ltd. 18.60 19.24 20.46 18.82 20.46 1.86 30,702,140
TPL Properties 11.95 12.0 12.09 11.7 11.81 -0.14 22,156,353

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 32.61 32.61 32.81 32.0 32.23 -0.38 768,750
Globe Residency 19.55 19.76 19.76 19.52 19.59 0.04 39,521
Image Reit 11.20 11.25 11.3 11.0 11.06 -0.14 2,602,091
TPL REIT Fund I 14.08 14.1 14.4 14.0 14.13 0.05 10,783

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 700.98 705.0 707.39 686.0 688.73 -12.25 1,243,849
Cnergyico PK 8.24 8.38 8.38 8.1 8.14 -0.1 25,358,633
National Refinery 429.92 434.01 444.9 411.01 414.35 -15.57 1,820,408
Pak Refinery 38.28 38.49 38.55 36.98 37.14 -1.14 16,479,962

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.55 8.58 8.67 8.52 8.59 0.04 41,929
Adam Sugar 70.41 71.5 71.5 70.51 70.41 68
Al-Abbas Sugar 1,049.02 1047.8 1048.0 1036.01 1045.21 -3.81 47
AL-Noor Sugar 103.88 103.59 109.0 103.01 106.39 2.51 3,905
Ansari Sugar 15.14 15.52 15.78 14.92 15.02 -0.12 20,025
Baba Farid 219.22 235.0 235.0 206.0 221.92 2.7 1,985
Chashma Sugar 65.41 65.0 70.0 65.0 69.99 4.58 1,970
Dewan Sugar 7.91 8.1 8.16 7.8 7.84 -0.07 315,748
Faran Sugar Mills 54.90 54.9 55.9 54.0 55.3 0.4 21,473
Habib Rice Prod 29.64 29.11 29.99 29.11 29.7 0.06 3,158
Habib Sugar 82.50 82.0 84.0 82.0 82.64 0.14 33,925
Haseeb Waqas Sugar 17.13 17.5 17.5 17.0 17.42 0.29 3,941
J.D.W.Sugar 834.40 830.0 858.88 825.2 829.84 -4.56 1,710
Jauharabad Sug 59.21 59.21 62.5 58.5 60.9 1.69 94,454
Khairpur Sugar 130.04 130.06 131.0 130.05 130.04 160
Mehran Sugar 73.57 73.57 76.5 73.57 74.97 1.4 97,496
Mirpurkhas Sugar 38.90 39.0 41.25 39.0 39.86 0.96 714,527
Noon Sugar 85.01 85.01 87.05 85.0 85.18 0.17 17,958
Sakrand Sugar 20.34 20.34 20.79 20.25 20.26 -0.08 26,354
Sanghar Sugar 57.88 57.88 58.7 57.88 57.89 0.01 712
Shahmurad Sugar 435.61 426.35 446.99 426.35 435.61 2,545
Shahtaj Sugar 178.78 171.0 184.0 162.0 177.03 -1.75 564
Shakarganj Limited 67.92 65.02 67.6 63.0 65.05 -2.87 33,904
Sindh Abadgar 183.21 183.21 193.0 171.03 183.5 0.29 1,940
Tandlianwala Sugar 214.72 215.0 215.0 209.0 214.72 29
Tariq Corp Ltd. 18.24 18.01 18.24 17.85 17.99 -0.25 5,814
Tariq Corp(Pref) 8.00 7.53 8.0 7.53 8.0 4
Thal Ind.Corp. 600.00 618.99 620.0 605.0 605.0 5.0 161

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 112.28 112.69 114.85 110.15 112.3 0.02 57,782
Ibrahim Fibres 293.94 299.0 299.0 282.02 290.08 -3.86 216
Image Pakistan 26.69 26.9 26.9 26.2 26.31 -0.38 1,624,201
National Silk 100.25 106.3 106.34 106.3 100.25 301
Pak Synthetics 57.90 58.0 58.93 55.0 57.96 0.06 2,051
Rupali Polyester 35.95 36.98 36.98 35.0 35.01 -0.94 12,020

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link CommunXD 156.69 157.8 159.4 154.7 155.12 -1.57 1,306,558
Avanceon Ltd 48.97 49.5 49.5 47.9 48.66 -0.31 771,484
Hum Network 15.11 15.22 16.2 15.11 15.53 0.42 9,320,687
Media Times Ltd 5.18 5.27 5.44 5.2 5.24 0.06 2,660,154
Netsol Tech. 144.27 145.88 151.8 145.55 148.88 4.61 3,640,837
Octopus Digital 51.04 51.04 51.85 50.76 51.09 0.05 316,105
P.T.C.L. 37.05 37.91 40.1 37.3 37.96 0.91 71,820,999
Pak Datacom 185.92 189.99 199.0 189.99 193.07 7.15 10,676
Supernet Technologie 1,934.40 1934.4 1984.0 1880.0 1899.28 -35.12 1,360
Symmetry Group Ltd 14.51 14.62 15.1 14.5 14.57 0.06 3,287,153
Systems Limited 164.99 169.0 171.5 159.87 160.71 -4.28 9,004,213
Telecard Limited 10.15 10.2 10.86 9.96 10.31 0.16 55,326,702
TPL Corp Ltd 8.22 8.22 8.37 8.1 8.15 -0.07 895,301
TPL Trakker Ltd 7.56 7.56 7.69 7.4 7.51 -0.05 168,413
TRG Pak Ltd 76.67 76.99 78.34 75.05 75.58 -1.09 5,981,597
WorldCall Telecom 1.71 1.71 1.82 1.68 1.74 0.03 116,447,451
Zarea Limited 39.45 39.99 41.48 37.51 39.26 -0.19 1,800,425

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 102.65 100.87 112.92 92.65 106.22 3.57 6,929
AN Textile Mill 28.29 29.0 31.12 29.0 31.12 2.83 32,281
Artistic Denim 49.71 50.89 50.89 49.5 49.99 0.28 13,288
Aruj Industries 10.88 10.93 10.93 10.25 10.56 -0.32 21,346
Azgard Nine 12.19 12.35 12.4 12.15 12.21 0.02 1,039,596
Bhanero Tex. 850.00 840.0 875.0 840.0 850.0 3
Blessed Tex. 298.01 312.98 312.99 291.23 310.38 12.37 261
Chenab Limited 20.21 20.22 20.8 19.8 19.82 -0.39 110,381
Chenab Ltd.(Pre 3.96 3.97 4.08 3.95 3.95 -0.01 34,752
Crescent Tex. 24.16 24.16 24.49 23.7 23.8 -0.36 519,703
Faisal Spinning 314.49 333.31 333.31 310.0 314.49 60
Fateh Sports 113.42 124.74 124.75 102.25 124.55 11.13 2,777
Fazal Cloth 253.28 254.12 263.0 253.2 259.96 6.68 1,378
Feroze 1888 74.50 74.5 76.0 74.0 74.5 356
Ghazi Fabrics 15.00 15.94 15.94 13.91 15.0 5,811
Gul Ahmed 36.28 36.0 37.19 36.0 37.01 0.73 978,587
Hafiz LimitedXD 311.87 336.0 338.0 334.0 311.87 23
Hala Enterprise 22.39 22.47 22.8 22.4 22.44 0.05 2,147
Int.Knitwear 68.03 69.05 69.1 68.04 69.1 1.07 2,732
Interloop Ltd.XD 69.29 69.99 72.5 69.89 71.04 1.75 1,277,814
Jubilee Spinning 23.20 23.3 25.52 23.3 25.48 2.28 116,228
Khyber Textile 1,967.82 1825.02 1964.01 1825.02 1897.13 -70.69 49
Kohinoor Ind. 23.28 24.44 25.61 24.15 25.61 2.33 2,563,583
Kohinoor Mills 12.73 12.75 13.15 12.69 12.83 0.1 649,742
Kohinoor TextileXD 64.65 65.9 66.5 64.0 65.86 1.21 113,359
Masood Textile 53.13 53.99 54.89 53.22 53.25 0.12 5,150
Mehmood Tex. 300.73 305.95 312.9 300.0 301.3 0.57 352
Nishat (Chun.)XD 43.81 44.0 45.5 43.9 45.23 1.42 71,541
Nishat Mills Ltd 151.98 152.2 162.81 152.02 155.51 3.53 3,198,578
Paramount Sp 7.40 7.36 7.77 7.36 7.5 0.1 6,448
Quetta Textile 16.22 16.35 16.35 15.78 16.22 4,782
Redco Textile 25.00 25.0 25.95 22.5 22.5 -2.5 157,109
Reliance Weaving 118.94 108.02 125.0 108.02 124.4 5.46 2,062
Sapphire Fiber 1,401.51 1396.99 1396.99 1360.0 1388.34 -13.17 28
Sapphire Tex. 1,410.00 1551.0 1551.0 1450.0 1459.16 49.16 100
Shams Textile 33.56 34.39 34.39 33.99 33.56 435
Stylers Int.Ltd. 43.38 43.1 43.49 43.03 43.49 0.11 1,482
Suraj Cotton Mills 126.94 126.95 127.98 126.0 126.89 -0.05 8,127
Towellers Limited 167.37 168.98 168.98 164.0 164.97 -2.4 13,643
ZahidJee Tex. 71.93 72.0 72.58 70.0 70.0 -1.93 26,168

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 47.17 50.8 50.8 49.3 49.47 2.3 683
Amtex Limited 3.88 3.9 3.95 3.87 3.88 210,610
Arctic Textile 35.37 35.01 35.01 34.5 34.99 -0.38 2,100
Asim Textile 22.25 22.25 22.9 21.36 22.9 0.65 1,848
Bilal Fibres 42.14 42.14 43.0 40.0 40.03 -2.11 41,616
Chakwal Spinning 31.15 31.5 33.4 31.4 31.47 0.32 1,169,664
Colony Tex.Mills Ltd 6.25 6.31 6.35 6.01 6.08 -0.17 348,746
Crescent Cotton 56.44 56.5 59.5 56.5 56.51 0.07 3,522
Crescent Fibres 64.44 64.44 70.0 64.41 64.41 -0.03 632
D.M. Corporation Ltd 271.88 270.0 298.0 244.69 261.57 -10.31 1,827
D.S. Ind. Ltd. 13.16 13.16 13.44 13.0 13.05 -0.11 431,965
Dewan Farooque Sp. 5.92 6.02 6.02 5.8 5.97 0.05 320,455
Dewan Mushtaq 12.12 12.79 12.8 10.92 11.07 -1.05 20,678
Dewan Textile 6.89 6.88 6.89 6.27 6.89 3,529
Din Textile 74.02 75.05 75.05 72.59 74.02 238
Elahi Cotton 207.00 192.0 214.0 192.0 207.0 14
Ellcot Spinning 111.12 115.0 115.0 105.0 111.12 183
Gadoon Textile 369.61 365.01 371.99 358.0 359.07 -10.54 30,310
Gulistan Sp. 9.45 9.04 9.19 8.71 8.92 -0.53 18,562
Gulshan Sp. 5.41 5.69 5.69 5.4 5.45 0.04 11,892
Hira Textile 4.87 4.87 5.08 4.8 4.88 0.01 323,237
Ideal Spinning 26.15 26.15 28.77 24.0 28.29 2.14 1,684
Idrees Textile 20.77 21.0 22.0 21.0 21.5 0.73 6,180
Indus Dyeing 163.96 163.02 167.5 159.0 167.21 3.25 25,573
J.A.Textile 24.09 24.09 24.45 24.09 24.1 0.01 1,584
J.K.SpinningXD 190.53 199.98 202.98 199.09 201.92 11.39 202
Janana D Mal 101.22 101.0 111.34 98.01 111.34 10.12 108,571
Khalid Siraj 8.95 9.46 9.5 9.0 9.26 0.31 52,450
Kohat Textile 57.50 57.51 58.89 52.06 56.67 -0.83 22,899
Kohinoor Spining 7.11 7.13 7.26 6.96 7.0 -0.11 8,981,889
Maqbool Textile 30.50 30.5 31.7 30.5 31.49 0.99 1,569
Nagina Cotton 64.14 63.05 63.05 63.0 63.0 -1.14 500
Nazir Cotton Mills 13.80 14.4 14.4 13.07 13.75 -0.05 8,109
Premium Tex. 447.70 473.99 489.0 445.0 452.37 4.67 3,614
Reliance Cotton 524.93 577.42 577.42 530.0 561.87 36.94 647
Ruby Textile 12.20 12.3 12.9 11.63 12.07 -0.13 8,362
Saif Textile 22.65 24.92 24.92 21.03 23.1 0.45 8,517
Sally Textile 12.79 13.02 13.02 12.53 12.57 -0.22 6,057
Sana Ind. 29.00 30.4 30.5 30.0 30.48 1.48 16,813
Saritow Spinning 15.10 15.29 16.0 15.02 16.0 0.9 7,054
Service Ind Tex 36.53 40.18 40.18 40.18 40.18 3.65 158,956
Shadab Textile 57.94 58.22 59.49 56.05 56.15 -1.79 16,659
Shadman Cotton 49.75 51.69 51.7 47.05 49.28 -0.47 604
Shahzad Tex. 54.00 54.11 54.11 50.1 54.0 1,334
Sunrays Textile 153.01 155.0 155.0 147.51 149.99 -3.02 2,044
Tata Textile 149.30 152.5 152.5 146.01 146.61 -2.69 41,800

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 23.70 23.99 23.99 22.68 23.52 -0.18 1,075
ICC Industries 12.78 13.48 13.48 12.0 12.05 -0.73 43,300
Prosperity Weaving 54.45 59.89 59.89 52.37 54.45 256
Shahtaj Textile 100.35 101.09 110.39 101.09 110.39 10.04 14,589
Yousuf Weaving 6.25 6.35 6.45 6.11 6.21 -0.04 1,183,812
Zephyr Textile 15.50 15.9 16.0 15.9 16.0 0.5 1,322

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 407.24 409.99 420.0 407.0 408.13 0.89 12,293
Pak TobaccoXD 1,571.27 1595.0 1595.0 1549.99 1577.7 6.43 6,590

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 16.26 16.97 17.45 16.4 17.0 0.74 34,556
P.N.S.C 502.56 505.65 511.0 500.66 502.04 -0.52 46,158
Pak Int.Bulk 14.87 15.0 15.35 14.71 14.97 0.1 24,748,555
Pak.Int.Container 41.74 42.49 44.75 41.72 44.26 2.52 547,794
Secure Logistics -Tr 21.24 21.5 22.22 21.25 21.39 0.15 5,929,437

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 181.11 186.0 186.0 180.5 182.41 1.3 3,410
S.S.Oil 373.81 379.0 384.0 379.0 382.27 8.46 16,147

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 67.16 67.17 73.88 67.0 70.72 3.56 64,984

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 25.30 25.3 25.3 23.2 24.0 -1.3 79,543

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 10.81 11.88 11.88 11.88 11.88 1.07 500

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 26.27 0 0 0 26.27 12

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 40.00 36.0 44.0 36.0 36.38 -3.62 2,599
Supernet Ltd.XB 57.25 57.02 57.02 56.05 56.05 -1.2 3,000

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 58.36 64.19 64.2 64.18 64.2 5.84 6,724