1. Home
  2. Market Summary

Market Summary

2026-05-17 03:15:01

Exchange

Status: Closed

Volume: 625,453,907

Value: 22,309,425,175

Trades: 323,437
Symbol

Advanced: 168

Declined: 272

Unchanged: 122

Total: 562

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 24.12 24.05 24.5 24.01 24.32 0.2 215,941
Int.Knitwear 80.97 80.96 80.96 74.0 80.84 -0.13 360
Stylers Int.Ltd. 47.28 46.9 47.5 43.65 47.3 0.02 1,199

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 356.75 362.01 362.01 353.01 355.28 -1.47 3,990
Atlas Honda Ltd 1,762.49 1761.98 1768.0 1751.0 1764.13 1.64 3,420
Dewan Motors 23.79 23.99 24.1 22.61 22.79 -1.0 1,588,944
Ghandhara Automobile 433.97 432.0 433.9 423.12 429.26 -4.71 151,113
Ghandhara Ind. 840.67 844.99 844.99 825.0 834.75 -5.92 136,797
Hinopak Motor 332.89 340.8 345.0 326.01 329.98 -2.91 9,836
Honda Atlas Cars 222.82 220.02 224.0 219.0 220.59 -2.23 250,396
Indus Motor Co.XD 2,003.68 2004.0 2004.0 1985.01 1991.65 -12.03 7,933
Millat Tractors 566.24 569.9 569.98 562.0 564.55 -1.69 89,908
Sazgar Engineering 2,121.61 2119.0 2235.0 2111.0 2210.37 88.76 337,673

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 167.89 167.88 169.0 166.2 166.96 -0.93 1,275
Atlas Battery 225.13 228.49 229.5 224.0 226.55 1.42 3,348
Bal.Wheels 202.50 202.0 204.66 200.99 201.04 -1.46 11,954
Bela Automotive 59.51 64.8 64.8 54.0 57.09 -2.42 9,305
Dewan Auto Engg 28.54 26.6 30.89 26.5 27.04 -1.5 58,009
Exide (PAK) 535.00 535.0 537.0 523.5 531.95 -3.05 3,050
Ghandhara Tyre 29.52 29.97 29.97 29.1 29.56 0.04 69,367
Loads Limited 13.26 13.26 13.53 13.16 13.28 0.02 1,533,872
Panther Tyres Ltd. 52.14 52.7 52.7 51.8 52.0 -0.14 66,404
Thal Limited 615.97 615.0 620.0 600.02 607.8 -8.17 5,103
Treet Battery Ltd. 10.28 10.27 10.45 10.07 10.17 -0.11 12,792,370

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 44.80 45.0 47.96 43.84 45.18 0.38 748
Fast Cables Ltd. 23.33 23.5 23.72 23.2 23.55 0.22 1,553,296
Pak Elektron 38.78 38.99 39.19 38.05 38.47 -0.31 2,940,042
Pakistan Cables- 155.14 159.89 159.89 152.05 154.22 -0.92 3,656
Siemens Pak. 1,524.47 1545.0 1550.0 1525.0 1549.9 25.43 56
Waves Corp Ltd. 10.21 10.3 10.3 9.95 10.13 -0.08 2,158,966
Waves Home App 8.23 8.11 8.38 7.99 8.0 -0.23 890,906

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 227.09 226.61 227.49 225.23 226.29 -0.8 8,500
Bestway Cement 461.31 458.0 465.0 457.0 458.22 -3.09 10,490
Cherat Cement 277.45 278.0 280.0 269.99 271.31 -6.14 253,100
D.G.K.Cement 180.84 179.99 181.0 176.0 179.03 -1.81 3,148,050
Dadabhoy Cement 6.61 6.77 6.78 6.36 6.55 -0.06 43,765
Dandot Cement 18.85 18.9 19.39 17.71 18.16 -0.69 120,010
Dewan Cement 9.97 9.86 10.09 9.85 9.88 -0.09 1,448,963
Fauji Cement 49.88 49.88 50.0 49.08 49.59 -0.29 4,106,860
Fecto Cement 90.09 91.0 91.0 88.35 88.53 -1.56 60,377
Flying Cement 41.41 42.39 42.39 40.6 41.75 0.34 11,479
Gharibwal Cement 48.53 48.99 49.49 46.0 47.1 -1.43 240,791
Kohat Cement 82.06 81.99 82.5 80.35 80.98 -1.08 360,309
Lucky Cement 422.80 429.0 429.0 416.0 417.75 -5.05 1,174,717
Maple Leaf 83.79 83.39 84.44 82.06 83.91 0.12 7,479,551
Pioneer Cement 260.16 258.0 259.98 251.53 253.7 -6.46 134,629
Power Cem (PR) 25.57 25.57 25.95 23.75 24.0 -1.57 657
Power Cement 18.88 18.8 19.25 18.8 19.03 0.15 2,833,776
Safe Mix Con.Ltd 39.69 40.99 40.99 39.08 39.1 -0.59 2,350
Thatta Cement 53.15 53.76 53.8 52.5 53.02 -0.13 151,951

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 394.86 399.89 399.89 390.0 393.32 -1.54 635
Bawany Air Prod 36.39 36.98 37.77 32.75 33.01 -3.38 179,748
Berger Paints 91.19 94.79 94.79 91.19 93.99 2.8 119,451
Biafo Industries 134.04 134.9 135.0 129.02 131.16 -2.88 134,734
Buxly Paints 154.92 152.0 152.0 152.0 154.92 11
Data Agro 60.38 58.01 61.0 56.5 60.38 509
Descon Oxychem 32.37 32.5 32.79 31.0 31.94 -0.43 361,536
Dynea Pakistan 310.88 309.0 309.0 309.0 309.0 -1.88 184
Engro Poly (PR) 12.25 12.5 12.5 12.02 12.3 0.05 4,151
Engro Polymer 33.48 33.7 33.9 33.15 33.45 -0.03 320,564
Ghani Chemical 28.06 28.11 28.45 27.51 27.85 -0.21 1,155,001
Ghani Chemworld 16.69 16.9 17.27 16.5 16.71 0.02 581,644
Ghani Glo Hol 17.92 18.23 18.23 17.49 17.81 -0.11 308,345
Ittehad Chemicals 142.90 143.0 146.34 140.5 143.49 0.59 16,593
Leiner Pak Gelat 76.09 77.0 79.5 73.05 75.06 -1.03 5,837
Lotte Chemical 26.99 26.99 27.45 26.5 26.68 -0.31 1,376,199
Lucky Core Ind. 225.00 224.99 230.0 222.5 227.23 2.23 247,423
Nimir Ind.ChemXD 168.97 167.0 167.0 163.02 168.97 34
Nimir Resins 35.00 34.99 35.0 34.11 34.86 -0.14 151,928
Pak Oxygen Ltd. 269.04 265.0 265.0 264.15 264.96 -4.08 791
Pak.P.V.C. 19.14 18.11 19.9 17.36 19.54 0.4 4,167
Sardar Chemical 65.00 66.0 69.9 58.5 61.22 -3.78 2,113
Sitara Chemical 880.00 889.98 889.98 870.0 885.08 5.08 4,403
Sitara Peroxide 71.09 74.45 74.45 69.02 69.76 -1.33 24,242
Wah-Noble 293.34 315.0 315.0 283.0 287.32 -6.02 29,534

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 15.20 15.37 15.4 15.0 15.37 0.17 17,782
HBL Invest Fund 5.00 4.81 5.39 4.81 5.15 0.15 47,516
Tri-Star Mutual 18.80 18.79 19.7 16.92 16.93 -1.87 174,220

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 178.68 178.3 181.5 177.02 178.99 0.31 44,424
Askari BankXD 91.04 91.04 93.4 89.32 91.75 0.71 1,612,582
B.O.Punjab 33.60 33.88 34.25 33.3 33.94 0.34 36,512,598
Bank Al-FalahXD 57.38 57.84 58.15 56.9 57.78 0.4 2,141,215
Bank AL-Habib 164.92 166.99 166.99 158.6 160.55 -4.37 207,056
Bank Makramah 55.09 56.0 56.0 54.0 54.41 -0.68 159,753
Bank Of Khyber 33.35 33.64 33.83 32.51 32.76 -0.59 1,362
Bankislami Pak 25.09 25.45 25.45 24.85 24.94 -0.15 387,303
Faysal Bank 88.05 88.48 88.49 87.02 87.86 -0.19 292,678
Habib Bank 278.10 278.0 278.0 273.76 274.85 -3.25 1,101,823
Habib Metropolitan 116.01 116.01 117.48 116.0 116.98 0.97 58,077
JS Bank Ltd 11.57 11.79 11.79 11.51 11.66 0.09 344,761
MCB Bank LtdXD 397.00 397.0 403.0 396.27 398.88 1.88 542,968
Meezan Bank LtdXD 481.96 483.12 483.12 478.0 479.59 -2.37 358,652
National Bank 180.95 181.9 182.65 178.5 179.74 -1.21 2,783,597
Samba Bank 10.20 10.38 10.4 9.91 10.32 0.12 90,354
Soneri Bank Ltd 19.29 19.54 19.54 19.1 19.17 -0.12 984,151
St.Chart.Bank 57.70 57.11 58.75 57.11 57.98 0.28 13,057
United Bank 384.21 383.1 383.1 376.05 379.5 -4.71 3,189,104

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.50 8.55 8.69 8.2 8.26 -0.24 10,761,634
Aisha Steel (PR) 17.92 19.71 19.71 18.0 17.92 416
Aisha Steel (PR) 68.83 75.7 75.7 61.95 61.98 -6.85 2,931
Aisha Steel Mill 11.97 11.9 12.3 11.9 12.24 0.27 1,886,439
Amreli Steels 16.26 16.64 16.64 16.1 16.38 0.12 3,250,115
Beco Steel Ltd 5.48 5.48 5.56 5.42 5.49 0.01 2,460,945
Bolan Casting 72.16 72.0 73.98 67.0 71.9 -0.26 15,076
Crescent Steel 90.08 90.01 92.69 89.56 91.34 1.26 257,332
Dadex Eternit 55.18 54.98 60.7 54.98 60.7 5.52 17,428
Dost Steels Ltd. 5.77 5.85 5.95 5.75 5.79 0.02 675,193
Int. Ind.Ltd. 161.11 162.99 162.99 159.5 160.35 -0.76 64,379
Inter.Steel Ltd 77.77 78.79 78.79 77.11 77.54 -0.23 47,907
Ittefaq Iron Ind 8.38 8.42 8.49 8.13 8.22 -0.16 326,591
K.S.B.Pumps 218.54 218.54 221.0 210.0 213.51 -5.03 70,220
Metro Steel 30.57 33.48 33.63 30.6 33.63 3.06 2,270,921
Mughal Iron 71.49 71.1 72.65 71.01 72.13 0.64 483,539
Mughal Iron(C) 63.64 62.0 63.99 57.53 63.64 224
Pak Engineering 606.00 595.0 609.0 592.0 606.86 0.86 100

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 16.73 16.59 16.63 16.55 16.63 -0.1 3,500
HBL Total Treasury 111.66 111.7 113.01 111.7 111.76 0.1 600
JS Global BankingXD 39.01 38.5 38.58 38.23 38.38 -0.63 100,000
JS Momentum 10.08 10.1 10.2 10.02 10.14 0.06 562,000
Mahaana Islamic 16.75 16.73 17.19 16.51 16.6 -0.15 704,500
Meezan Pakistan 20.20 20.22 20.22 19.91 20.04 -0.16 739,000
NBP Pakistan G ETF 30.67 30.59 30.59 30.25 30.4 -0.27 13,000
NIT Pakistan 36.65 36.25 36.27 35.94 36.25 -0.4 10,000
UBLPakistanETF 38.90 38.79 38.79 38.4 38.48 -0.42 84,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 46.37 46.85 47.45 46.05 46.53 0.16 30,706
Arif Habib Corp 14.36 14.41 14.45 14.1 14.23 -0.13 1,052,061
Engro Fertert 198.41 199.64 199.64 196.0 196.98 -1.43 1,068,475
Fatima Fert 136.13 135.99 136.99 133.7 134.59 -1.54 339,951
Fauji FertXD 517.03 516.0 518.0 511.02 512.11 -4.92 976,592

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 11.03 11.48 11.48 10.87 11.05 0.02 393,183
At-Tahur Ltd. 34.49 35.0 35.0 33.63 33.97 -0.52 948,211
Barkat Frisian Agro 32.85 33.36 33.36 32.11 32.6 -0.25 86,218
Big Bird Foods Ltd. 45.23 45.01 45.5 44.01 44.17 -1.06 239,087
Bunnys Limited 7.08 7.2 7.54 7.19 7.31 0.23 28,335,152
Clover Pakistan 8.49 8.5 8.57 8.35 8.44 -0.05 2,647,266
Colgate Palm 1,111.13 1120.0 1199.0 1090.0 1095.45 -15.68 63,236
Fauji Foods Ltd 17.77 17.8 17.86 17.6 17.71 -0.06 2,005,939
Frieslandcampina 107.03 106.7 108.6 105.72 106.3 -0.73 1,015,290
Ghani Dairies Ltd. 20.71 21.25 21.25 20.4 20.47 -0.24 1,178,916
Gillette Pak 713.44 700.0 700.0 700.0 700.0 -13.44 328
Ismail Ind. 1,901.78 1911.0 1911.0 1875.0 1881.6 -20.18 23
Matco Foods Ltd 51.99 52.25 52.25 51.0 51.19 -0.8 22,927
MithchellsFruit 156.75 156.25 160.0 156.25 157.34 0.59 1,236
Murree Brewery 917.59 925.0 935.0 920.0 933.48 15.89 503
National FoodsXD 373.72 375.0 375.0 370.22 372.03 -1.69 53,840
Nestle Pakistan 7,587.75 7587.74 7599.99 7510.0 7584.95 -2.8 113
Quice Food 26.21 25.94 28.83 25.7 27.03 0.82 3,884,358
Rafhan Maize 9,498.34 9589.8 9700.0 9515.0 9515.0 16.66 198
Shezan Inter. 231.00 249.0 249.0 220.0 230.42 -0.58 656
Shield Corp. 750.00 0 0 0 750.0 1
The Organic Meat 34.35 34.02 34.43 33.56 33.95 -0.4 564,109
Treet Corp 24.99 24.95 25.14 24.65 24.78 -0.21 1,055,522
Unilever FoodsXD 26,000.50 26556.0 26557.99 26000.0 26039.75 39.25 68
Unity Foods Ltd 12.29 12.29 12.4 12.05 12.23 -0.06 3,455,274
Wahdat Poultry Farm 19.04 19.25 19.5 18.9 19.04 821,824
ZIL Limited 324.28 324.9 329.99 315.16 317.5 -6.78 252

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-MAYB 77.37 75.55 78.45 74.99 77.17 -0.2 79,500
AGHA-JUN 9.00 8.5 8.51 8.37 8.39 -0.61 210,000
AGHA-MAY 8.56 8.99 8.99 8.11 8.34 -0.22 3,902,000
AIRLINK-MAY 149.92 149.92 150.0 146.15 148.42 -1.5 298,000
ASL-JUN 12.19 0 0 0 12.45 30,000
ASL-MAY 12.04 12.19 12.3 12.1 12.22 0.18 378,000
AKBL-MAYB 91.82 92.84 93.5 88.51 93.03 1.21 507,500
PREMA-MAY 34.76 34.5 34.91 33.7 34.16 -0.6 331,000
ATRL-JUN 882.00 910.0 910.0 897.0 905.0 23.0 3,000
ATRL-MAY 885.01 897.84 898.9 886.0 894.93 9.92 147,000
AVN-MAYB 35.71 35.1 35.25 34.8 35.25 -0.46 29,000
BOP-JUN 34.03 33.93 36.95 33.81 34.38 0.35 1,292,500
BOP-MAYB 33.79 33.8 34.38 33.43 34.08 0.29 17,098,000
BAFL-MAYD 58.20 57.51 57.85 57.44 57.62 -0.58 115,000
BAHL-MAYB 166.00 162.0 162.0 161.77 161.79 -4.21 4,000
BML-MAY 55.45 55.0 55.0 54.75 54.84 -0.61 5,500
BIPL-MAYB 25.79 25.15 25.15 25.03 25.06 -0.73 2,500
BECO-MAY 5.52 5.49 5.54 5.49 5.52 30,000
BNL-JUN 7.59 7.26 7.5 7.26 7.5 -0.09 7,000
BNL-MAY 7.17 7.29 7.55 7.22 7.34 0.17 2,603,500
CPHL-MAY 78.59 78.69 79.98 76.3 78.23 -0.36 81,000
CNERGY-JUN 9.00 9.05 9.1 8.84 8.99 -0.01 7,766,000
CNERGY-MAY 8.87 8.86 9.03 8.74 8.87 23,500,000
CSIL-JUN 5.90 5.99 5.99 5.99 5.99 0.09 2,500
CSIL-MAY 5.80 6.0 6.6 6.0 6.41 0.61 1,839,500
DGKC-MAY 181.88 181.75 181.89 177.0 179.94 -1.94 1,455,500
DCL-JUN 10.16 10.0 10.0 10.0 10.0 -0.16 100,000
DCL-MAY 10.00 10.0 10.13 9.9 9.95 -0.05 75,500
EFERT-MAYC 199.71 198.0 198.0 198.0 198.0 -1.71 2,500
ENGROH-JUN 275.02 271.0 271.0 271.0 271.0 -4.02 5,000
ENGROH-MAY 271.38 270.51 270.51 263.5 264.76 -6.62 362,000
EPCL-MAY 33.60 33.7 34.0 33.19 33.56 -0.04 60,000
FCL-MAY 23.50 23.55 23.94 23.32 23.65 0.15 316,500
FATIMA-MAYB 136.86 136.0 136.0 135.5 135.5 -1.36 5,000
FCCL-MAY 50.06 49.64 50.3 49.0 49.97 -0.09 2,172,500
FFC-MAYB 520.21 518.01 518.01 514.0 514.73 -5.48 35,500
FFL-MAY 17.89 17.88 17.92 17.69 17.79 -0.1 304,500
FABL-MAYC 90.69 87.61 87.61 87.61 87.61 -3.08 1,000
FCEPL-MAYB 107.69 107.11 109.0 106.5 107.0 -0.69 356,000
GAL-MAY 436.28 430.09 432.0 428.0 429.86 -6.42 19,500
GHNI-MAY 847.11 842.06 843.0 825.0 839.41 -7.7 33,500
GCIL-MAY 28.50 28.4 28.46 27.92 28.23 -0.27 69,000
GHGL-MAY 36.62 36.25 36.27 35.9 36.27 -0.35 1,500
GGL-MAY 17.95 18.17 18.17 17.5 17.93 -0.02 92,500
GLAXO-MAYB 348.01 347.0 347.0 347.0 347.0 -1.01 500
GATM-MAY 22.80 23.0 23.01 22.05 22.82 0.02 182,500
HBL-JUNB 283.31 275.0 275.0 275.0 275.0 -8.31 500
HBL-MAYC 279.97 280.0 280.0 275.0 276.54 -3.43 319,000
HUBC-MAYB 211.96 212.03 212.88 209.79 210.74 -1.22 265,000
HUMNL-MAYB 10.85 10.83 10.92 10.77 10.92 0.07 18,500
IMAGE-MAY 24.25 24.16 24.4 24.1 24.35 0.1 11,500
INIL-MAY 161.57 161.0 161.0 161.0 161.0 -0.57 1,000
ISL-MAY 78.07 78.07 78.07 77.9 77.9 -0.17 9,500
ILP-MAY 81.12 81.5 81.5 81.5 81.5 0.38 1,500
JVDC-MAY 135.00 135.0 136.82 134.0 134.32 -0.68 29,500
KEL-JUN 8.65 8.71 8.71 8.55 8.55 -0.1 212,000
KEL-MAY 8.50 8.51 8.77 8.4 8.5 10,379,500
KOHC-JUN 83.60 82.32 85.0 82.32 85.0 1.4 65,500
KOHC-MAY 83.05 83.05 83.05 81.2 81.49 -1.56 5,500
KOSM-JUN 6.22 5.81 5.95 5.81 5.9 -0.32 101,000
KOSM-MAY 5.83 5.85 5.92 5.75 5.84 0.01 1,437,500
KAPCO-MAY 27.13 27.02 27.2 26.95 27.13 6,000
LOTCHEM-MAY 27.13 27.1 27.5 26.78 26.87 -0.26 62,500
LUCK-JUN 435.00 426.45 426.45 422.99 423.0 -12.0 59,500
LUCK-MAY 425.45 425.29 425.55 416.51 419.46 -5.99 94,000
MLCF-JUN 85.00 84.0 85.0 84.0 85.0 9,000
MLCF-MAY 84.29 84.29 84.88 82.5 84.25 -0.04 2,122,500
MARI-MAY 649.65 650.0 652.0 645.0 645.89 -3.76 14,000
MEBL-MAYC 481.77 0 0 0 482.1 1,000
MTL-MAY 569.00 565.0 566.0 563.01 563.01 -5.99 2,000
MUGHAL-MAY 72.01 71.0 73.0 71.0 72.71 0.7 50,500
NBP-MAYB 182.01 181.8 183.4 179.41 180.72 -1.29 758,000
NATF-MAYB 376.16 0 0 0 373.98 100,000
NRL-MAY 372.33 373.0 386.0 372.0 384.17 11.84 630,000
NCPL-MAYB 65.98 66.0 66.51 65.4 65.86 -0.12 1,810,500
NML-MAY 147.36 147.13 147.13 143.32 145.64 -1.72 373,000
NML-JUN 149.30 145.0 145.0 145.0 145.0 -4.3 1,000
NPL-MAYB 72.08 72.12 72.5 71.3 71.98 -0.1 518,000
OGDC-MAYB 325.41 325.11 325.39 320.0 324.14 -1.27 611,000
OGDC-JUNB 329.79 325.75 326.84 324.0 325.83 -3.96 545,000
PSO-MAY 355.08 355.0 357.0 353.18 356.03 0.95 218,500
PTC-MAY 51.60 52.99 53.98 50.73 52.33 0.73 1,304,000
PACE-MAY 10.83 10.76 11.26 10.59 11.05 0.22 3,038,000
PAEL-MAY 39.13 39.25 39.3 38.26 38.64 -0.49 1,279,000
PAEL-JUN 39.50 43.4 43.4 39.5 39.5 4,000
PIBTL-MAY 16.29 16.4 16.79 16.15 16.64 0.35 2,665,500
PPL-MAYB 228.83 229.85 229.88 223.25 228.56 -0.27 1,004,500
PPL-JUNB 231.80 225.0 230.0 225.0 230.0 -1.8 288,500
PRL-MAY 35.49 35.63 36.28 35.5 35.92 0.43 1,196,500
PRL-JUN 36.00 36.01 36.01 36.0 36.0 10,500
PIAHCLA-MAY 25.91 25.95 25.99 25.03 25.41 -0.5 1,606,500
PIAHCLA-JUN 26.50 26.0 26.0 25.79 25.95 -0.55 32,500
PIOC-MAY 264.00 260.0 260.94 254.0 254.92 -9.08 80,500
POWER-MAY 18.96 18.95 19.4 18.95 19.15 0.19 417,000
SAZEW-MAYB 2,134.06 2130.0 2240.0 2130.0 2218.3 84.24 110,500
SAZEW-JUNB 2,161.38 2224.9 2233.33 2224.9 2233.33 71.95 5,000
SLGL-MAY 15.07 14.98 14.98 14.86 14.95 -0.12 42,000
SNBL-MAY 19.45 19.4 19.49 19.28 19.39 -0.06 320,000
SNGP-MAY 96.64 96.81 97.98 96.15 97.16 0.52 509,000
SSGC-MAY 26.57 26.51 26.95 26.51 26.66 0.09 736,000
SYM-MAY 10.74 10.95 10.95 10.5 10.69 -0.05 95,500
SYS-MAYB 149.60 151.28 151.87 150.01 150.3 0.7 33,000
TELE-MAY 8.31 8.38 8.4 8.15 8.28 -0.03 639,500
THCCL-MAY 53.41 53.25 55.0 53.0 53.39 -0.02 28,000
TOMCL-MAY 34.58 34.59 34.59 33.8 34.15 -0.43 272,000
SEARL-MAY 88.17 88.5 88.8 87.0 88.53 0.36 408,500
SEARL-JUN 89.37 88.5 89.5 86.1 88.05 -1.32 11,000
TPL-MAY 10.97 11.0 11.38 10.97 11.3 0.33 166,000
TPLP-MAY 8.47 8.53 8.62 8.33 8.41 -0.06 1,065,000
TPLRF1-JUN 8.15 8.16 8.33 8.16 8.32 0.17 10,000,000
TREET-MAY 25.11 25.0 25.16 24.75 24.93 -0.18 697,500
TRG-MAY 63.55 64.98 64.98 63.39 63.79 0.24 3,355,000
TRG-JUN 63.98 64.65 64.84 64.0 64.0 0.02 8,500
UBL-MAYC 387.55 381.01 384.5 378.0 381.41 -6.14 150,000
UNITY-MAY 12.39 12.37 12.44 12.17 12.32 -0.07 1,062,500
WAVES-MAY 10.29 9.6 10.5 9.6 10.17 -0.12 1,478,000
WAVES-JUN 10.40 9.9 10.5 9.9 10.5 0.1 55,000
WTL-MAY 1.37 1.35 1.35 1.31 1.32 -0.05 1,914,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 10.44 10.65 10.65 10.22 10.37 -0.07 56,106
Frontier Ceram 67.02 69.8 69.8 69.0 69.0 1.98 814
Ghani Glass Ltd 36.50 36.1 36.99 35.61 35.98 -0.52 22,306
Ghani Value Glass 53.04 54.78 54.78 53.0 53.63 0.59 480
GhaniGlobalGlass 8.19 8.17 8.3 8.02 8.1 -0.09 221,565
Karam Ceramics 133.15 133.15 146.47 133.15 140.49 7.34 785
Shabbir Tiles 11.49 11.86 11.87 11.5 11.7 0.21 21,565
Tariq Glass Ind 161.02 163.4 163.4 159.64 161.38 0.36 9,421

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 76.35 76.8 77.6 74.11 75.35 -1.0 414,391
Adamjee Life Ass. 32.50 31.5 33.23 31.5 32.5 301
Asia Insurance 33.87 37.0 37.0 30.55 30.56 -3.31 703
Ask.Gen.Insurance 36.50 36.1 37.96 36.01 36.84 0.34 18,967
Askari Life Ass 16.44 16.6 17.1 16.1 16.21 -0.23 439,339
Atlas Ins. Ltd 72.75 72.5 73.49 72.0 72.5 -0.25 6,134
Century Ins. 53.19 53.48 55.89 52.5 53.6 0.41 11,688
Cres.Star Ins. 5.79 5.8 6.58 5.8 6.38 0.59 29,839,934
East West Insuranc 52.30 55.55 55.55 55.55 52.3 2
EFU General 124.99 124.99 126.73 122.03 122.04 -2.95 1,617
EFU Life Assurance 145.56 145.01 150.89 141.56 145.56 214
Habib Ins. 10.10 10.39 10.39 10.01 10.13 0.03 3,374
IGI Holdings 249.53 248.01 254.0 240.0 242.79 -6.74 345,163
IGI Life Ins 19.55 18.82 19.9 18.8 18.85 -0.7 5,491
Jubile Life Ins 170.00 174.93 174.98 170.0 171.75 1.75 1,783
Jubilee Gen.Ins 71.04 70.61 72.22 70.6 71.98 0.94 21,667
Pak Gen.Ins. 20.12 20.47 20.59 19.5 19.53 -0.59 89,472
Pak Qatar Family 17.26 17.3 17.6 17.17 17.24 -0.02 84,684
Pak Qatar General 13.00 13.1 13.19 12.8 13.0 34,730
Pak Reinsurance 15.44 16.0 16.0 15.5 15.63 0.19 1,492,602
PICIC Ins.Ltd. 6.02 6.19 6.6 6.05 6.3 0.28 734,553
Premier Ins. 9.22 9.05 9.5 8.92 9.21 -0.01 11,214
Reliance Ins. 12.80 13.0 13.0 12.6 12.8 160
Shaheen Ins. 7.12 7.1 7.44 7.0 7.08 -0.04 153,846
TPL Insurance 25.63 26.0 26.0 25.6 25.63 20
TPL Life Insurance 21.08 23.0 23.18 23.0 23.18 2.1 515
United Insurance 12.26 12.62 12.62 12.2 12.23 -0.03 6,839
Universal Ins. 22.98 23.99 23.99 21.0 21.23 -1.75 4,164

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 27.64 27.15 28.0 27.0 27.68 0.04 28,112
AKD Securites 34.16 34.02 34.7 34.02 34.34 0.18 7,951
Apna Microfin. 25.87 27.93 27.93 23.5 23.72 -2.15 26,184
Arif Habib Ltd. 106.32 105.11 107.27 105.05 105.67 -0.65 5,739
ARM Green Indus. 50.00 55.0 55.0 46.2 50.0 66
Dawood Equities 17.66 17.07 17.8 17.0 17.45 -0.21 13,815
Dawood LawXD 507.29 513.0 513.0 508.0 509.14 1.85 246
Engro Holdings 269.96 269.3 270.9 262.0 263.19 -6.77 1,953,764
Escorts Bank 13.12 13.33 13.4 12.52 13.29 0.17 22,772
F. Nat.Equities 1.38 1.4 1.4 1.36 1.38 14,608,344
F.Credit & Inv 43.44 44.0 47.78 39.1 41.22 -2.22 45,252
First Cap.Equit 5.75 5.6 5.91 5.53 5.71 -0.04 31,457
First Dawood Prop 4.42 4.58 4.58 4.4 4.4 -0.02 202,123
Intermarket Sec. 16.00 16.03 16.6 15.53 15.92 -0.08 9,729
Invest Bank 4.14 4.2 4.33 4.1 4.13 -0.01 155,133
Ist.Capital Sec 4.81 4.9 4.99 4.75 4.78 -0.03 735,734
Jah.Sidd. Co. 18.84 18.99 18.99 17.11 18.72 -0.12 294,907
JS Global Cap. 168.68 160.99 166.8 160.99 165.72 -2.96 724
JS Investments 41.51 41.0 45.0 37.73 43.0 1.49 5,965
LSE Capital Ltd. 5.74 5.77 5.9 5.6 5.64 -0.1 5,957,550
LSE Fin. Services 18.26 19.9 20.09 19.01 20.08 1.82 104,775
Lse Spac-I Ltd. 19.97 20.8 21.97 18.0 21.23 1.26 3,930,031
LSE Ventures Ltd 9.10 9.0 9.19 9.0 9.06 -0.04 749,364
MCB Inv MGT 170.00 175.98 175.98 174.95 170.0 17
Next Capital 11.01 11.95 11.95 10.2 10.65 -0.36 6,041
OLP FinancialXD 47.63 47.71 49.39 47.05 47.67 0.04 3,989
Pak Stock Exchange 37.11 37.84 37.84 35.16 36.64 -0.47 268,429
Pervez Ahmed Co 2.54 2.64 2.65 2.55 2.57 0.03 332,798
PIA Holding Co.(B) 18,797.00 18206.0 18206.0 18206.0 18206.0 -591.0 9
PIA Holding Company 25.79 25.9 25.99 24.95 25.26 -0.53 3,273,678
Sec. Inv. Bank 7.00 7.44 7.74 6.32 7.65 0.65 1,568
Trust Brokerage 2.00 2.01 2.05 1.94 1.99 -0.01 7,461,686

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 14.87 14.84 14.84 14.16 14.35 -0.52 19,554
Suhail Jute 80.27 74.0 74.0 74.0 80.27 1

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 21.38 22.0 22.0 20.51 21.49 0.11 9,164
Pak Gulf Leasing 15.00 14.99 16.0 14.03 14.21 -0.79 22,907

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 984.34 981.01 984.86 971.5 984.86 0.52 274
Fateh Industries 154.84 170.32 170.32 170.31 154.84 94
Leather Up Ltd. 29.29 29.51 31.95 29.01 30.39 1.1 16,565
Pak Leather 41.00 40.75 42.0 40.1 40.38 -0.62 1,200
Service Global 130.61 131.0 138.68 130.7 134.31 3.7 1,632,667
Service Ind.Ltd 1,840.40 1855.0 1865.0 1813.0 1847.1 6.7 45,472

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 159.87 155.0 158.0 155.0 159.87 1,053
AL-Khair Gadoon 55.60 55.0 57.0 55.0 55.6 18
Arpak Int. 108.93 105.0 115.0 103.0 111.22 2.29 3,646
Diamond Ind.XD 73.00 68.25 78.0 65.8 67.26 -5.74 3,696
ECOPACK Ltd 47.45 46.51 47.75 46.0 46.2 -1.25 31,087
Gammon Pak 20.00 20.0 20.8 19.5 19.93 -0.07 1,840
GOC (Pak) Ltd. 112.96 124.26 124.26 101.66 104.39 -8.57 8,282
Mandviwala 68.09 70.0 70.0 62.1 64.49 -3.6 75,087
Olympia Mills 33.51 0 0 0 33.51 120
Pak Services 860.09 874.95 874.95 847.05 868.26 8.17 96
Pakistan Alumin 106.57 108.93 109.95 106.0 106.2 -0.37 24,361
Shifa Int.Hospital 490.01 499.99 499.99 480.08 485.13 -4.88 7,015
Siddiqsons Tin 7.36 7.55 7.55 7.04 7.1 -0.26 1,804,880
Tri-Pack Films 131.08 132.2 133.0 128.05 129.06 -2.02 25,160
UDL Int.Ltd. 17.52 17.8 19.27 17.8 18.8 1.28 347,015
United Brands 25.61 26.59 26.59 24.61 25.93 0.32 2,521
United DistributorXD 112.06 112.15 113.95 111.71 112.0 -0.06 2,609

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 7.05 7.01 7.2 7.0 7.02 -0.03 36,066
AL-Noor Mod 5.50 5.96 5.96 5.47 5.5 14,530
B.F.Modaraba 21.28 21.94 21.94 21.0 21.33 0.05 34,028
Elite Cap.Mod 17.94 18.5 19.7 16.55 18.92 0.98 3,854
Equity Modaraba 11.66 11.2 12.49 10.8 11.66 448,339
F.Treet Manuf 16.67 16.7 16.7 16.1 16.57 -0.1 8,163
Habib Modaraba 31.43 31.31 32.0 30.1 30.3 -1.13 8,802
I.B.L.Modarab 11.13 11.5 11.5 10.15 10.67 -0.46 59,498
Imrooz Modaraba 200.00 0 0 0 200.0 10
OLP Modaraba 23.89 23.06 24.0 23.05 23.25 -0.64 4,825
Orient Rental 9.49 9.67 9.67 9.42 9.42 -0.07 24,201
Paramount Mod 12.00 12.0 12.49 11.86 12.0 53
Popular Islamic 25.44 25.55 25.55 22.92 23.11 -2.33 8,709
Punjab Mod 6.90 6.9 7.13 6.9 6.9 85,047
Sindh Modaraba 21.45 22.0 22.25 21.7 22.0 0.55 16,490
Tri-Star 1st Mod. 23.04 24.99 24.99 20.74 22.23 -0.81 7,785
Trust Modaraba 17.10 16.6 17.13 16.5 16.76 -0.34 300,132
Unicap Modaraba 5.07 5.28 5.28 5.0 5.03 -0.04 42,413
Wasl Mobility Mod 4.89 4.87 4.98 4.71 4.75 -0.14 397,488

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 645.88 648.95 649.89 640.2 642.79 -3.09 228,085
Oil & Gas DevXD 323.72 326.0 326.0 318.5 321.75 -1.97 3,609,510
Pak Oilfields 656.76 656.0 662.0 655.16 660.51 3.75 97,823
Pak PetroleumXD 227.54 227.55 229.0 222.0 227.37 -0.17 3,198,271

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 575.23 585.0 585.0 560.0 564.29 -10.94 57,635
Burshane LPG 56.12 57.56 59.4 50.51 55.64 -0.48 216,359
Hascol Petrol 22.09 22.29 23.88 22.1 23.47 1.38 86,253,710
HI-Tech Lub. 42.09 42.42 43.0 41.5 41.75 -0.34 185,892
Oilboy Energy 11.55 12.22 12.38 11.1 11.58 0.03 15,030,305
P.S.O. 352.76 352.06 356.0 351.3 354.14 1.38 794,334
Sui North Gas 96.06 96.8 97.65 95.68 96.75 0.69 2,173,926
Sui South Gas 26.45 26.39 26.88 26.39 26.54 0.09 1,662,357
Wafi Energy Pak 193.77 194.98 196.5 194.0 195.25 1.48 12,896

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 28.60 28.61 29.85 28.21 28.62 0.02 77,786
Cherat Packaging 76.20 76.26 77.0 75.55 76.01 -0.19 24,580
Int. Packaging 30.82 30.84 30.99 30.1 30.53 -0.29 242,616
MACPAC Films 56.65 52.3 60.5 50.99 52.3 -4.35 1,717,846
Merit Packaging 9.97 10.27 10.27 9.6 9.68 -0.29 184,444
Packages Ltd. 746.88 795.0 795.0 736.02 754.97 8.09 1,375
Pak Paper Prod 132.03 133.0 134.0 130.56 133.0 0.97 795
Roshan Packages 16.07 16.02 16.45 15.8 15.92 -0.15 148,845
Security Paper 140.42 143.79 143.98 140.0 140.2 -0.22 7,785
SPEL Limited 42.19 42.5 42.5 41.42 41.89 -0.3 231,722

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 869.74 878.0 878.0 870.0 874.12 4.38 7,154
AGP Limited 178.31 178.97 180.5 177.9 179.75 1.44 222,427
BF Biosciences 132.79 134.99 134.99 132.0 133.85 1.06 194,638
Citi Pharma Ltd 78.02 78.01 78.5 77.0 77.83 -0.19 981,265
Ferozsons (Lab) 369.23 376.2 395.0 360.0 365.15 -4.08 93,514
GlaxoSmithKline 347.18 348.0 348.0 344.5 345.87 -1.31 54,216
Haleon Pakistan 759.41 760.0 764.99 738.1 748.74 -10.67 27,610
Highnoon (Lab)XD 949.40 954.89 957.49 945.01 952.52 3.12 3,340
Hoechst Pak Ltd 4,004.50 4000.0 4039.0 3931.12 4011.41 6.91 57
IBL HealthCare 45.51 45.65 46.4 45.59 45.7 0.19 78,314
Liven Pharma 37.04 36.85 37.58 36.49 36.61 -0.43 15,123
Macter Int. Ltd 272.52 272.02 275.5 270.01 273.34 0.82 6,573
Otsuka Pak 280.85 284.99 291.0 278.0 280.05 -0.8 9,176
The Searle Company 87.73 87.7 88.4 86.51 88.03 0.3 1,179,458

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 8.62 8.69 8.78 8.36 8.49 -0.13 213,712
Engro Powergen 23.97 23.97 24.04 23.65 23.82 -0.15 116,606
Hub Power Co.XD 210.75 210.74 211.3 208.89 209.82 -0.93 2,814,950
K-Electric Ltd. 8.46 8.5 8.72 8.3 8.46 78,244,579
Kohinoor Energy 16.14 16.01 16.88 15.9 15.98 -0.16 87,310
Kohinoor Power 27.76 27.76 28.49 27.0 27.25 -0.51 7,237
Kot Addu Power 26.95 27.2 27.2 26.72 27.07 0.12 485,058
Lalpir Power 19.62 19.09 19.98 19.09 19.64 0.02 16,009
Nishat ChunPowerXD 65.60 65.6 66.42 64.5 65.49 -0.11 3,497,228
Nishat PowerXD 71.69 71.69 72.15 70.9 71.64 -0.05 1,596,541
Pakgen Power 43.32 46.0 46.0 42.99 43.17 -0.15 5,128
S.G.Power 67.97 64.26 72.87 61.17 61.17 -6.8 4,644,080
Saif Power Ltd 9.40 9.31 9.42 9.31 9.34 -0.06 125,759
Sitara Energy 37.35 37.25 38.97 33.79 34.35 -3.0 454,967
Tri-Star Power 9.36 9.49 9.49 9.1 9.15 -0.21 17,831

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 48.30 44.3 52.37 44.3 46.72 -1.58 8,806
Hussain Industries 37.00 35.0 40.0 33.3 37.46 0.46 16,629
Javedan Corp(PR) 71.44 65.0 78.5 64.3 64.49 -6.95 2,998
Javedan Corp. 134.56 135.65 135.65 131.99 133.47 -1.09 559,660
Pace (Pak) Ltd. 10.69 10.68 11.25 10.5 11.01 0.32 6,556,666
TPL Properties 8.43 8.48 8.79 8.15 8.4 -0.03 3,353,226

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 36.11 36.14 36.4 36.03 36.11 306,593
Globe Residency 19.43 19.6 19.6 19.33 19.36 -0.07 90,941
Image Reit 8.10 8.14 8.15 8.03 8.04 -0.06 206,492
Signature Residency 16.35 16.5 16.5 16.3 16.43 0.08 7,316
TPL REIT Fund I 8.00 8.14 8.39 8.01 8.11 0.11 11,051,848

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 880.72 885.0 897.0 883.0 890.79 10.07 292,378
Cnergyico PK 8.80 8.71 8.99 8.68 8.83 0.03 46,442,244
National Refinery 370.13 370.0 384.0 370.0 381.97 11.84 1,118,112
Pak Refinery 35.27 35.3 36.14 35.3 35.62 0.35 4,684,332

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 11.09 11.39 11.39 10.52 10.67 -0.42 444,184
Adam Sugar 73.00 74.6 74.6 73.0 73.94 0.94 374
Al-Abbas Sugar 910.64 919.9 925.0 902.0 910.21 -0.43 41
AL-Noor Sugar 125.59 134.0 134.0 114.99 118.91 -6.68 14,234
Ansari Sugar 12.74 13.0 13.2 12.82 13.0 0.26 16,896
Baba Farid 270.00 266.95 279.99 260.0 262.7 -7.3 145
Chashma Sugar 78.85 81.88 81.88 76.2 76.71 -2.14 7,685
Dewan Sugar 7.48 7.5 7.84 7.12 7.2 -0.28 194,544
Faran Sugar Mills 47.52 46.6 47.49 44.5 44.7 -2.82 1,280
Habib Rice Prod 18.34 18.7 19.0 17.62 17.93 -0.41 57,370
Habib Sugar 71.84 71.84 75.49 70.27 74.21 2.37 40,541
Haseeb Waqas Sugar 20.16 19.51 20.78 19.5 20.16 220
J.D.W.Sugar 900.43 900.5 910.0 880.0 899.42 -1.01 132
Jauharabad Sug 76.69 77.77 78.0 70.5 71.67 -5.02 478,440
Khairpur Sugar 1,309.47 1440.42 1440.42 1440.42 1440.42 130.95 656
Mehran Sugar 67.63 67.98 69.0 62.25 64.66 -2.97 34,715
Mirpurkhas Sugar 30.01 30.0 30.95 29.5 30.03 0.02 25,351
Noon Sugar 89.31 90.24 94.01 87.61 91.75 2.44 8,527
Premier Suger 451.35 450.0 475.0 432.0 469.44 18.09 333
Sakrand Sugar 22.90 22.3 24.01 22.05 22.6 -0.3 232,291
Sanghar Sugar 117.17 110.13 124.38 110.13 124.38 7.21 301
Shakarganj Limited 117.59 128.0 129.35 121.0 129.3 11.71 5,898
Sindh Abadgar 312.86 300.02 325.0 282.02 322.97 10.11 815
Tandlianwala Sugar 356.88 369.98 369.98 325.0 327.54 -29.34 1,672
Tariq Corp (PR) 13.76 13.76 13.76 12.38 12.4 -1.36 498,419
Tariq Corp Ltd. 24.23 24.0 24.49 23.25 23.66 -0.57 46,622
Thal Ind.Corp. 865.07 865.07 865.07 840.0 854.85 -10.22 473

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 91.13 92.0 95.5 90.61 91.34 0.21 73,234
Ibrahim Fibres 211.52 212.22 227.94 212.22 211.52 100
Pak Synthetics 93.15 95.0 98.91 83.9 89.94 -3.21 10,526
Rupali Polyester 24.00 25.0 25.5 24.5 25.44 1.44 4,901

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 149.11 148.0 149.99 145.51 147.53 -1.58 588,588
Avanceon LtdXD 35.42 35.2 35.5 34.5 34.82 -0.6 620,454
Hum NetworkXD 10.81 10.94 11.0 10.71 10.83 0.02 222,985
Itanz TechnologiesXD 33.89 33.0 34.5 31.05 32.75 -1.14 2,347,028
Media Times Ltd 5.80 5.85 5.94 5.75 5.78 -0.02 1,069,165
Netsol Tech. 133.18 132.99 132.99 129.0 129.62 -3.56 1,118,758
Octopus Digital 33.13 33.45 33.45 32.25 32.73 -0.4 147,607
P.T.C.L. 51.29 51.25 53.68 50.05 52.08 0.79 4,820,083
Pak Datacom 125.25 125.0 128.0 123.0 125.71 0.46 3,875
Quantum Data 31.15 31.8 31.8 30.4 30.56 -0.59 107,760
Supernet Technologie 56.21 57.25 58.0 56.2 56.74 0.53 597,339
Symmetry Group Ltd 10.68 10.73 10.77 10.52 10.57 -0.11 1,206,352
Systems LimitedXD 149.21 150.88 151.0 149.1 149.52 0.31 1,247,482
Telecard Limited 8.28 8.33 8.37 8.15 8.23 -0.05 2,128,941
TPL Corp Ltd 10.94 10.9 11.33 10.8 11.23 0.29 4,706,442
TPL Trakker Ltd 17.84 17.84 18.45 17.75 17.82 -0.02 851,726
TRG Pak Ltd 63.22 64.46 64.69 63.05 63.43 0.21 4,162,554
WorldCall Telecom 1.36 1.36 1.36 1.31 1.32 -0.04 17,111,508
Zarea Limited 44.57 44.26 45.18 44.26 44.65 0.08 238,165
Zuma Resources Ltd. 68.87 69.0 69.0 65.5 68.01 -0.86 160,938

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 77.00 77.0 82.89 77.0 77.0 27
AN Textile Mill 27.40 28.5 28.5 26.11 27.4 13
Artistic Denim 78.34 80.6 81.9 72.1 74.02 -4.32 1,188,704
Aruj Industries 11.00 11.3 11.59 10.75 11.37 0.37 6,877
Azgard Nine 10.46 10.4 10.67 10.15 10.28 -0.18 199,737
Bhanero Tex. 845.03 840.0 840.0 840.0 845.03 2
Blessed Tex. 1,268.99 1224.02 1268.0 1191.0 1232.0 -36.99 117
Chenab Limited 10.93 11.09 11.09 9.84 10.08 -0.85 2,140,183
Chenab Ltd.(PR) 3.81 3.81 3.96 3.52 3.8 -0.01 115,453
Crescent Tex. 72.79 73.05 75.5 70.75 71.53 -1.26 48,127
Faisal Spinning 357.41 359.0 359.0 359.0 357.41 1
Fateh Sports 87.43 85.0 87.86 79.02 83.8 -3.63 480
Fazal Cloth 254.79 258.98 280.27 250.05 280.27 25.48 25,671
Feroze 1888 52.43 52.43 53.89 51.0 52.8 0.37 11,850
Ghazi Fabrics 31.10 31.9 32.4 28.1 31.23 0.13 80,000
Gul Ahmed 22.72 23.01 23.01 21.87 22.29 -0.43 690,353
Hafiz Limited 378.34 378.34 378.34 378.0 378.34 35
Hala Enterprise 22.76 22.01 23.88 22.0 22.04 -0.72 15,380
Interloop Ltd. 80.59 80.98 81.9 79.7 81.04 0.45 214,889
Jubilee Spinning 49.01 48.02 53.0 48.02 52.06 3.05 363,066
Khyber Textile 1,564.03 1526.0 1707.98 1455.58 1521.45 -42.58 232
Kohinoor Ind. 51.17 50.52 52.48 50.0 50.84 -0.33 738,535
Kohinoor Mills 8.56 8.67 8.7 8.5 8.54 -0.02 359,694
Kohinoor Textile 45.99 46.0 46.01 44.5 44.63 -1.36 210,164
Masood Textile 75.94 78.9 81.4 73.51 77.67 1.73 59,389
Mehmood Tex. 243.05 244.99 246.99 233.34 244.94 1.89 2,863
Nishat (Chun.) 38.63 38.52 39.48 38.51 38.83 0.2 85,997
Nishat Mills Ltd 146.55 146.99 146.99 142.77 144.32 -2.23 1,526,426
Paramount Sp 5.99 5.27 6.46 5.27 6.05 0.06 77,230
Quetta Textile 15.50 14.96 15.99 14.85 15.59 0.09 1,497
Redco Textile 27.07 26.01 27.5 26.0 26.0 -1.07 3,373
Reliance Weaving 169.47 185.99 185.99 165.0 169.47 335
Sapphire Fiber 986.14 975.0 997.0 975.0 997.0 10.86 151
Sapphire Tex. 1,395.97 1348.01 1400.0 1348.01 1378.1 -17.87 99
Shams Textile 39.77 36.0 41.23 36.0 39.77 304
Suraj Cotton Mills 133.88 135.0 135.0 131.12 132.99 -0.89 49,507
Towellers Limited 118.70 122.0 122.22 116.04 117.99 -0.71 21,583
ZahidJee Tex. 56.00 58.0 58.0 51.26 53.51 -2.49 5,085

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 54.02 54.02 57.99 49.98 54.51 0.49 11,227
Allawasaya Tex 1,552.05 1707.26 1707.26 1707.26 1552.05 2
Amtex Limited 4.78 4.94 4.94 4.72 4.75 -0.03 879,648
Arctic Textile 27.71 27.1 28.0 27.1 27.99 0.28 15,341
Asim Textile 20.42 19.9 20.3 19.0 19.36 -1.06 19,926
Colony Tex.Mills Ltd 6.99 6.98 7.7 6.95 7.53 0.54 1,754,281
Crescent Cotton 41.65 41.65 44.0 41.65 42.43 0.78 4,896
Crescent Fibres 59.99 64.95 65.0 54.21 59.99 24
D.M. Corporation Ltd 230.34 230.34 241.0 211.0 217.49 -12.85 669
D.S. Ind. Ltd. 9.37 9.6 9.66 9.15 9.55 0.18 581,431
Dewan Farooque Sp. 18.63 18.77 19.74 18.4 18.71 0.08 4,563,230
Dewan Textile 9.44 9.38 9.38 8.8 9.17 -0.27 2,531
Elahi Cotton 189.07 188.99 188.99 172.0 188.0 -1.07 773
Gadoon Textile 324.82 350.0 357.3 337.5 357.3 32.48 201,533
Gulistan Sp. 6.40 6.2 6.74 6.2 6.4 119
Gulshan Sp. 4.01 4.25 4.25 4.06 4.01 73
Hira Textile 9.19 10.19 10.19 9.5 10.19 1.0 2,458,132
Ideal Spinning 39.07 38.0 39.0 35.3 35.56 -3.51 1,484
Idrees Textile 40.86 41.98 44.95 36.77 37.45 -3.41 284,401
Indus Dyeing 134.00 133.35 138.0 131.11 135.75 1.75 9,840
J.A.Textile 24.12 24.5 24.5 23.62 23.63 -0.49 1,826
Janana D Mal 120.54 123.0 123.0 112.01 116.69 -3.85 2,659
Khalid Siraj 10.10 10.55 10.69 9.33 9.41 -0.69 6,305
Kohat Textile 56.69 54.5 55.9 53.8 54.8 -1.89 27,174
Kohinoor Spining 5.80 5.8 5.91 5.74 5.78 -0.02 2,171,336
Maqbool Textile 21.00 20.0 21.0 20.0 20.21 -0.79 3,123
Nagina Cotton 70.00 74.9 74.9 74.9 74.9 4.9 2,000
Premium Tex. 500.00 499.0 515.0 499.0 500.0 3,350
Ruby Textile 16.21 15.2 17.0 15.01 15.38 -0.83 5,631
Saif Textile 31.52 31.52 32.8 28.51 30.79 -0.73 78,322
Sally Textile 13.44 14.04 14.04 12.7 13.44 2
Sana Ind. 34.99 33.13 33.13 33.12 33.13 -1.86 1,507
Service Ind Tex 36.03 36.39 38.0 35.42 36.74 0.71 53,949
Shadab Textile 43.70 43.01 43.67 42.02 42.48 -1.22 33,623
Shadman Cotton 38.68 38.75 41.95 38.75 41.8 3.12 1,754
Shahzad Tex. 51.00 50.69 50.98 50.69 50.7 -0.3 637
Sunrays Textile 114.46 123.99 123.99 112.0 112.01 -2.45 2,901
Tata Textile 130.57 131.98 136.9 129.0 131.06 0.49 28,945

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 35.85 35.85 37.8 33.0 34.9 -0.95 50,482
ICC Industries 13.20 13.8 14.52 12.03 13.48 0.28 284,639
Prosperity Weaving 56.21 54.5 59.74 54.5 55.39 -0.82 596
Shahtaj Textile 126.12 129.94 129.94 120.1 126.12 22
Yousuf Weaving 5.88 5.85 5.99 5.75 5.79 -0.09 2,707,830
Zephyr Textile 17.00 17.0 17.39 15.95 16.11 -0.89 360,811

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 310.06 300.01 319.99 300.0 313.22 3.16 23,208
Pak TobaccoXD 1,397.39 1384.0 1399.99 1374.02 1375.0 -22.39 10,246

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.30 6.4 6.44 6.2 6.28 -0.02 78,103
Cordoba Logist 12.64 12.75 13.83 12.2 13.78 1.14 7,912
P.N.S.C 512.74 514.99 516.96 506.5 506.92 -5.82 35,222
Pak Int.Bulk 16.20 16.37 16.68 16.11 16.56 0.36 10,345,387
Pak.Int.Container 38.18 38.0 38.97 36.7 37.17 -1.01 320,613
Secure Logistics -Tr 14.97 15.0 15.11 14.7 14.89 -0.08 515,804

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 141.13 148.0 149.0 139.9 142.89 1.76 888
S.S.Oil 417.53 418.0 422.0 413.11 418.0 0.47 5,856

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 64.84 63.11 64.98 63.11 64.0 -0.84 14,129

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 33.49 34.25 34.75 34.25 34.75 1.26 2,100

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 24.48 23.01 23.01 22.61 24.48 2

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 19.09 21.0 21.0 21.0 21.0 1.91 1,000