1. Home
  2. Market Summary

Market Summary

2025-07-16 00:00:01

Exchange

Status: Closed

Volume: 879,118,158

Value: 38,608,120,275

Trades: 431,200
Symbol

Advanced: 109

Declined: 344

Unchanged: 23

Total: 476

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 423.32 423.31 427.0 414.1 416.15 -6.6 23,650
Atlas Honda Ltd 1,142.04 1160.0 1160.0 1085.0 1099.0 -46.47 30,279
Dewan Motors 36.96 36.96 37.49 35.05 35.24 -1.6 2,839,278
Ghandhara Automobile 501.14 504.89 504.89 476.01 479.95 -20.87 1,116,212
Ghandhara Ind. 787.77 790.01 794.5 753.0 757.11 -31.24 866,517
Hinopak Motor 481.17 488.97 489.1 450.0 460.0 -27.4 78,854
Honda Atlas Cars 295.57 298.01 299.5 289.0 291.0 -5.6 809,521
Indus Motor Co. 2,046.03 2075.0 2079.75 2000.0 2000.0 -39.29 9,064
Millat Tractors 576.20 576.2 576.2 567.0 568.99 -8.47 82,662
Sazgar Engineering 1,278.65 1285.0 1332.0 1285.0 1305.0 23.06 575,685

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 139.86 140.0 140.0 136.51 137.73 -2.97 70,934
Atlas Battery 306.20 305.2 306.98 298.01 299.1 -6.81 22,141
Bal.Wheels 150.52 149.03 149.5 147.5 147.5 -2.71 21,095
Bela Automotive 133.70 134.0 147.07 127.0 131.0 -3.67 6,695
Dewan Auto Engg 34.06 36.5 36.5 32.75 33.48 -1.05 11,158
Exide (PAK) 903.62 903.62 917.88 892.6 893.0 -10.02 13,896
Ghandhara Tyre 49.63 49.78 49.8 46.82 47.58 -2.49 677,005
Loads Limited 15.99 16.03 16.09 15.31 15.49 -0.54 1,958,391
Panther Tyres Ltd. 49.48 49.2 49.6 47.0 47.55 -2.15 398,058
Thal Limited 440.57 440.0 453.0 430.55 450.0 8.21 116,355
Treet Battery Ltd. 12.85 12.85 12.9 12.61 12.64 -0.2 1,928,233

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 44.65 48.5 49.12 45.0 49.12 4.47 50,424
Fast Cables Ltd. 25.52 25.65 26.8 25.05 25.25 -0.25 9,799,982
Pak Elektron 43.25 43.25 43.4 41.6 41.75 -1.46 7,197,237
Pakistan Cables- 180.50 179.0 198.55 174.27 194.0 11.41 270,406
Waves Corp Ltd. 8.69 8.72 8.72 8.02 8.4 -0.36 3,725,093
Waves Home App 9.94 10.0 10.01 9.61 9.7 -0.26 2,133,835

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 283.17 283.17 284.9 278.5 279.7 -4.13 159,656
Bestway Cement 461.78 470.0 470.0 450.0 461.03 -0.27 60,380
Cherat Cement 298.01 298.5 299.95 291.9 295.0 -3.22 371,958
D.G.K.Cement 170.56 170.56 171.5 167.64 171.01 0.18 3,285,314
Dadabhoy Cement 6.05 5.91 6.1 5.9 6.0 -0.05 114,435
Dandot Cement 15.00 15.4 15.4 14.75 15.0 -0.13 9,036
Dewan Cement 14.38 14.6 14.6 13.75 13.83 -0.58 9,796,935
Fauji Cement 46.70 46.7 46.7 45.5 46.19 -0.68 6,740,208
Fecto Cement 90.96 91.24 91.24 88.3 89.02 -2.24 54,052
Flying Cement 53.86 53.86 54.0 53.0 53.7 -0.77 169,799
Gharibwal Cement 49.73 49.5 50.0 48.65 49.15 -0.88 510,642
Kohat Cement 450.49 454.97 454.97 425.0 425.0 -17.38 207,150
Lucky Cement 353.19 354.0 356.0 349.0 350.99 -3.32 1,176,731
Maple Leaf 84.83 84.5 85.37 82.79 84.5 -0.35 3,859,934
Pioneer Cement 225.79 225.79 228.0 224.0 226.94 -0.3 140,026
Power Cement 14.02 13.92 14.09 13.81 13.9 -0.13 2,310,953
Safe Mix Con.Ltd 22.25 22.41 24.48 22.41 24.48 2.23 863,571
Thatta Cement 39.98 40.25 42.0 39.85 41.65 1.31 11,003,729

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 430.08 430.97 433.0 425.0 425.1 -4.98 3,275
Bawany Air Pro(DEF.) 43.38 43.6 44.44 43.07 44.4 0.68 71,642
Berger Paints 119.70 121.0 121.0 112.8 114.39 -6.53 205,080
Biafo Industries 179.37 179.0 179.99 173.5 176.5 -3.23 159,300
Buxly Paints 208.15 210.44 214.0 202.0 203.9 -4.97 8,919
Data Agro 113.44 114.0 114.01 112.1 112.1 -1.21 5,832
Descon Oxychem 35.59 35.01 35.85 34.4 34.65 -1.05 1,462,271
Dynea Pakistan 279.19 282.44 288.0 275.01 280.0 -0.03 10,446
Engro Polymer 33.72 33.51 34.15 32.85 32.93 -0.72 1,980,415
Ghani Chemical 26.64 26.62 27.0 25.9 26.1 -0.55 2,031,998
Ghani Chemworld 12.32 12.41 12.65 12.02 12.22 -0.12 3,992,115
Ghani Glo Hol 19.02 18.82 19.1 18.4 18.5 -0.42 3,681,884
Ittehad Chemicals 80.59 81.5 83.0 80.08 82.94 2.04 67,820
Leiner Pak Gelat 140.66 149.0 154.73 142.0 154.73 14.07 268,063
Lotte Chemical 20.53 20.55 20.8 20.45 20.66 0.12 2,217,064
Lucky Core Ind. 1,777.62 1775.0 1788.0 1765.0 1784.0 0.98 17,857
Nimir Ind.Chem 161.46 162.5 162.8 157.01 157.01 -4.03 59,715
Nimir Resins 34.76 34.77 35.35 33.45 33.8 -1.01 320,581
Pak Oxygen Ltd. 235.96 236.03 236.03 221.55 227.0 -8.98 28,064
Pak.P.V.C. 12.53 13.0 13.35 11.62 12.3 0.34 70,459
Sardar Chemical 64.50 64.15 64.18 62.5 62.5 -1.59 5,845
Sitara Chemical 478.56 476.05 482.0 474.22 475.25 -3.16 5,583
Sitara Peroxide 14.57 14.75 15.2 14.5 14.9 0.05 82,746
Wah-Noble 319.41 325.0 333.33 311.0 311.0 -7.45 11,498

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth FundXD 10.74 10.88 11.26 10.8 11.01 0.36 891,802
HBL Invest FundXD 3.51 3.55 3.64 3.46 3.51 -0.01 536,283
Tri-Star Mutual 10.12 9.9 10.03 9.8 10.03 -0.12 4,977

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 180.66 186.1 198.73 186.0 198.73 18.06 1,392,563
Askari Bank 66.15 66.5 67.5 64.51 65.9 -0.1 14,120,743
B.O.Punjab 13.09 13.08 13.48 13.02 13.13 0.04 61,318,327
Bank Al-Falah 94.12 94.0 96.9 92.1 93.0 -0.91 6,396,304
Bank AL-Habib 172.72 172.9 178.0 170.31 174.0 -0.28 622,147
Bank Makramah 4.97 4.96 5.05 4.9 4.98 -0.06 8,112,060
Bank Of Khyber 18.01 18.01 18.39 16.3 17.89 -0.11 22,845
Bankislami Pak 35.32 35.2 36.5 34.9 35.85 0.31 3,236,462
Faysal Bank 80.76 80.5 81.8 79.75 80.51 -0.24 5,094,105
Habib Bank 220.79 221.0 232.7 216.0 218.8 -2.81 11,574,070
Habib Metropolitan 117.06 117.5 119.99 115.12 116.66 -1.15 540,488
JS Bank Ltd 14.79 14.65 15.0 14.52 14.89 0.05 726,603
MCB Bank Ltd 355.91 356.09 364.0 350.0 351.35 -4.0 1,035,433
Meezan Bank Ltd 375.82 376.0 377.78 365.25 366.0 -9.85 1,535,602
National BankXD 126.35 126.35 130.6 125.01 126.4 -0.13 14,920,721
Samba Bank 9.97 9.75 9.84 9.41 9.6 -0.37 23,694
Soneri Bank Ltd 22.59 22.26 23.8 22.26 22.69 -0.03 9,864,156
St.Chart.Bank 67.36 67.99 71.0 67.51 67.51 0.31 157,416
United Bank 360.34 363.0 380.0 362.0 370.49 9.72 4,612,685

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 9.39 9.48 9.49 9.03 9.12 -0.3 1,402,920
Aisha Steel Mill 12.25 12.35 12.4 11.53 11.74 -0.64 5,786,344
Aisha Steel(CPS) 18.75 17.0 20.63 17.0 20.63 1.88 3,758
Amreli Steels 23.11 23.04 23.37 22.48 22.5 -0.6 170,873
Beco Steel Ltd 23.97 24.0 24.0 21.57 21.57 -2.4 7,461,089
Bolan Casting 112.92 113.4 113.4 107.0 107.98 -5.68 182,078
Crescent Steel 110.66 111.0 111.49 109.0 110.0 -1.1 206,398
Dadex Eternit 68.46 68.46 68.9 65.05 65.05 -2.62 7,482
Dost Steels Ltd. 8.50 8.5 8.6 8.4 8.41 -0.05 217,270
Int. Ind.Ltd. 190.07 190.01 192.0 185.5 186.5 -3.98 133,489
Inter.Steel Ltd 99.18 100.0 100.3 96.2 99.0 -0.23 307,706
Ittefaq Iron Ind 9.07 9.2 9.65 9.04 9.2 0.09 7,790,590
K.S.B.Pumps 219.70 219.75 219.75 208.01 210.0 -9.43 248,827
Metro Steel 19.30 19.75 19.75 17.37 17.37 -1.87 2,397,276
Mughal Iron 69.82 69.8 70.0 67.25 67.6 -2.35 1,415,583
Mughal Iron(C) 41.03 41.0 41.49 40.75 41.49 -0.28 7,090
Pak Engineering 746.23 721.0 796.12 720.0 748.0 -15.89 1,202

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah ConsumerXD 16.13 16.13 16.2 15.9 16.2 -0.11 21,500
HBL Total Treasury 105.50 103.76 104.9 103.75 104.0 -1.47 32,600
JS Global Banking 29.81 30.4 30.57 30.07 30.07 0.26 54,000
JS Momentum 10.80 10.8 10.87 10.65 10.8 -0.11 970,000
Mahaana IslamicXD 13.93 13.93 14.5 13.81 14.0 -0.1 671,500
Meezan Pakistan 15.99 16.09 16.1 15.87 15.88 -0.09 207,500
NBP Pakistan G ETFXD 23.60 23.7 23.9 23.7 23.89 0.29 8,500
NIT PakistanXD 28.56 31.54 31.54 28.75 28.75 0.2 16,000
UBLPakistanETFXD 30.19 30.62 30.62 30.19 30.19 54,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 55.82 56.0 57.7 55.0 55.02 -0.38 680,864
Arif Habib Corp 12.52 12.52 12.55 12.1 12.2 -0.38 6,988,742
Engro Fertert 193.90 193.9 194.5 192.01 192.45 -1.62 527,836
Fatima Fert 102.86 103.49 103.49 101.1 101.66 -0.99 576,419
Fauji Fert 412.53 412.53 424.0 409.5 417.44 3.01 4,398,897

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 8.08 8.08 8.2 7.9 8.04 -0.15 496,233
At-Tahur Ltd. 42.60 42.75 43.46 42.0 42.25 -0.49 2,145,331
Barkat Frisian Agro 38.93 38.93 39.0 37.51 37.94 -1.09 1,540,381
Big Bird Foods Ltd. 50.72 50.71 51.65 49.9 51.1 0.6 7,306,850
Bunnys Limited 91.66 91.5 94.2 90.31 90.31 -1.1 1,654,854
Clover Pakistan 43.49 43.51 43.85 41.3 41.5 -1.79 640,347
Colgate Palm 1,329.69 1329.03 1335.0 1325.0 1330.0 -0.63 36,928
Fauji Foods Ltd 15.98 15.96 16.05 15.6 15.65 -0.34 6,513,793
Frieslandcampina 87.49 87.98 87.98 86.3 86.8 -0.99 251,617
Gillette Pak 232.00 232.0 232.0 224.0 228.0 -4.36 324
Ismail Ind- 2,019.99 2050.0 2115.0 1951.0 2016.2 60.73 162
Matco Foods Ltd 55.34 54.65 55.71 53.5 54.5 -0.84 6,441
MithchellsFruit 211.09 211.09 221.0 205.0 210.99 -1.98 632,539
Murree Brewery 907.83 919.75 919.75 896.0 905.0 -7.79 45,036
National Foods 358.50 358.0 359.0 346.0 355.99 -4.14 1,076,113
Nestle Pakistan 7,145.61 7135.01 7219.98 7135.01 7199.0 53.39 347
Quice Food 8.04 8.1 8.15 7.8 7.98 -0.13 765,999
Rafhan Maize 9,544.13 9698.0 9698.0 9400.0 9549.99 5.31 109
Shezan Inter. 225.03 234.49 235.0 223.0 223.0 -0.1 53,731
Shield Corp. 336.95 336.95 336.95 322.0 329.75 -11.74 1,280
The Organic Meat 34.17 34.44 35.18 33.7 33.79 -0.35 3,278,158
Treet Corp 23.92 23.61 23.97 23.0 23.08 -0.84 8,962,758
Unilever Foods 23,335.50 23590.0 24000.0 23362.0 23850.0 460.68 303
Unity Foods Ltd 26.51 26.55 26.7 25.4 25.94 -0.68 2,260,768
ZIL Limited 335.25 330.01 330.15 330.01 330.01 -5.24 673

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-JUL 67.26 68.0 69.5 66.16 67.42 -0.04 508,000
AGHA-JUL 9.42 9.22 9.45 9.11 9.15 -0.29 200,500
AGP-JUL 200.00 200.0 200.0 200.0 200.0 12,000
AGL-JUL 56.03 56.69 58.0 55.3 55.52 -0.52 479,500
AIRLINK-JUL 147.05 147.2 147.2 144.0 145.5 -2.36 699,500
ASL-JUL 12.31 12.11 12.8 11.56 11.8 -0.63 1,322,500
AKBL-JUL 66.60 66.91 67.5 65.0 66.15 -0.23 1,713,000
PREMA-JUL 42.81 42.81 43.66 42.0 42.3 -0.62 660,500
ATRL-JUL 682.85 689.75 690.0 674.0 674.0 -7.83 424,000
AVN-JUL 51.57 51.0 51.0 50.01 50.01 -1.49 106,500
BOP-JUL 13.16 13.16 13.53 13.01 13.19 0.03 18,001,000
BAFL-AUG 95.94 95.5 95.5 95.5 95.5 -0.44 5,000
BAFL-JUL 94.64 95.75 96.35 92.93 93.5 -0.71 184,500
BAHL-JUL 173.71 173.5 177.7 173.5 174.25 0.42 7,500
BML-JUL 5.00 4.97 5.06 4.91 4.92 -0.08 1,368,000
BIPL-JUL 35.44 35.57 36.5 35.06 36.01 0.44 748,000
CEPB-JUL 31.25 30.7 30.8 29.77 29.89 -1.4 54,000
CHCC-JUL 299.39 293.0 293.0 293.0 293.0 -6.39 1,500
CPHL-JUL 87.15 87.5 87.5 84.4 84.5 -2.48 1,023,000
CNERGY-JUL 7.23 7.2 7.2 7.0 7.05 -0.19 772,000
CSAP-JULB 111.00 110.12 113.0 108.16 113.0 -0.22 22,500
DGKC-JUL 171.13 171.97 172.2 168.1 171.84 0.14 1,930,000
DCL-AUG 14.66 14.25 14.25 14.25 14.25 -0.41 5,000
DCL-JUL 14.45 14.54 14.55 13.81 13.86 -0.62 3,762,000
DFML-AUG 37.68 36.0 36.0 36.0 36.0 -1.68 2,000
DFML-JUL 37.05 37.0 37.08 35.11 35.5 -1.6 1,404,500
DCR-JUL 27.30 30.03 30.03 28.74 28.74 1.44 1,500
EFERT-JUL 192.53 194.0 194.0 193.4 193.4 0.87 1,000
EPCL-JUL 33.88 34.14 34.23 33.01 33.01 -0.74 174,500
FATIMA-JUL 103.34 103.46 103.5 101.0 102.0 -1.34 905,500
FCCL-JUL 46.98 46.65 47.4 45.7 46.4 -0.81 1,581,000
FFC-JULB 414.69 415.0 425.0 412.0 419.8 2.7 291,500
FFL-JUL 16.04 16.09 16.09 15.65 15.74 -0.35 1,754,500
FABL-JUL 81.18 81.0 82.0 80.15 80.71 -0.47 1,579,000
FLYNG-JUL 54.06 53.62 53.75 53.2 53.5 -0.72 21,500
FCEPL-JUL 87.96 87.03 87.08 86.4 86.7 -1.02 18,500
GAL-JUL 503.34 503.04 503.06 479.0 482.0 -21.49 892,000
GHNI-AUG 803.03 780.0 780.0 780.0 780.0 -23.03 500
GHNI-JUL 792.01 790.42 798.0 755.2 761.5 -32.37 401,000
GCIL-AUG 27.16 26.62 26.62 26.62 26.62 -0.54 1,000
GCIL-JUL 26.76 26.65 26.89 26.0 26.2 -0.55 471,000
GHGL-JUL 41.05 41.5 41.6 41.18 41.6 0.55 3,000
GGL-JUL 19.10 19.11 19.28 18.51 18.51 -0.44 1,040,000
GLAXO-JUL 394.99 392.0 392.0 392.0 392.0 -2.99 500
GATM-JUL 34.11 34.13 34.13 32.43 32.69 -1.54 678,000
HBL-AUG 225.07 221.0 221.0 221.0 221.0 -4.07 1,000
HBL-JUL 221.63 222.56 233.89 217.0 219.5 -2.74 2,231,000
HUBC-JUL 148.47 148.99 149.49 145.2 146.38 -2.5 848,500
HUMNL-JUL 12.64 12.65 12.93 12.55 12.65 0.01 348,500
IMAGE-JULB 32.91 33.35 34.4 32.05 32.1 -0.58 4,233,500
INIL-JUL 191.17 190.0 190.0 186.5 186.5 -4.67 6,500
ISL-JUL 98.90 98.01 100.99 97.0 99.0 0.27 89,000
ILP-JUL 73.68 72.0 74.5 72.0 72.31 -1.37 50,500
JSBL-JUL 14.85 15.3 15.3 14.5 14.9 0.12 968,500
KEL-JUL 5.35 5.38 5.5 5.25 5.26 -0.08 8,422,000
KOSM-JUL 6.52 6.55 6.67 6.31 6.43 -0.1 5,550,500
KAPCO-JUL 34.10 34.07 34.38 34.07 34.35 0.15 12,500
LPL-JUL 25.16 24.62 24.98 24.62 24.8 -0.25 24,500
LOTCHEM-JUL 20.60 20.6 20.83 20.6 20.71 0.11 85,500
LUCK-JUL 354.48 355.02 355.02 349.0 351.0 -4.12 198,000
MLCF-JUL 85.16 84.74 85.89 83.12 84.6 -0.32 2,608,000
MARI-JUL 635.15 639.5 641.99 632.51 633.76 -1.9 46,000
MCB-JUL 354.86 364.5 364.5 345.03 352.21 -2.46 30,000
MEBL-JUL 376.87 386.0 386.0 345.42 365.59 -10.85 83,500
MUGHAL-JUL 69.95 70.3 70.3 67.6 67.8 -2.22 196,500
NBP-AUG 128.80 132.45 132.45 130.0 130.0 1.2 12,500
NBP-JUL 127.13 128.0 131.0 125.55 126.9 -0.27 6,214,500
NRL-JUL 248.04 250.0 250.0 237.0 239.8 -8.8 377,500
NETSOL-JUL 152.80 152.5 152.5 143.81 145.64 -8.03 1,030,500
NML-JUL 139.41 138.23 138.5 135.0 135.0 -3.91 230,500
NPL-JUL 36.20 36.0 36.0 36.0 36.0 -0.2 2,500
OCTOPUS-JUL 55.99 55.52 55.9 53.51 54.01 -2.05 235,000
OGDC-JULB 228.04 228.25 228.59 225.06 225.06 -2.71 545,500
PSO-JUL 383.39 383.1 385.8 376.5 380.5 -4.54 788,000
PTC-JUL 24.20 24.31 24.4 23.7 23.7 -0.37 1,064,500
PACE-JUL 6.19 6.25 6.3 6.06 6.1 -0.12 1,310,500
PAEL-JUL 43.53 43.68 43.82 41.81 41.9 -1.59 2,137,000
PIBTL-JUL 9.02 8.99 9.07 8.7 8.75 -0.25 2,765,500
POL-JUL 608.54 612.0 612.0 608.0 608.0 -0.54 12,000
PPL-JULB 169.42 169.69 170.0 165.0 165.99 -3.47 2,395,500
PRL-JUL 33.35 33.45 33.45 32.54 32.75 -0.72 1,082,500
PAKRI-JUL 15.70 16.1 16.2 15.26 15.3 -0.39 709,500
PABC-JUL 143.19 141.02 141.1 141.01 141.01 -2.13 3,000
PIAHCLA-JUL 22.77 22.9 22.9 22.02 22.08 -0.63 2,088,500
PIOC-JUL 225.45 226.0 228.0 225.0 227.99 0.3 10,000
POWER-JUL 14.23 14.09 14.13 13.85 14.0 -0.23 1,221,000
SAZEW-AUG 1,230.10 1320.0 1320.0 1310.0 1310.0 79.9 12,500
SAZEW-JUL 1,281.14 1295.0 1327.9 1292.0 1306.0 18.96 240,500
SNBL-JUL 22.68 22.69 23.74 22.58 22.65 0.08 1,829,000
SNGP-JULB 118.96 118.99 118.99 116.0 116.8 -2.22 216,000
SSGC-JUL 46.39 46.89 46.89 44.25 44.98 -1.74 9,923,500
SYM-JUL 14.80 14.8 14.9 14.47 14.5 -0.3 153,500
SYS-JULB 119.99 118.5 118.5 117.05 118.17 -2.48 50,500
TGL-JUL 236.13 235.01 237.99 235.0 237.99 -0.13 2,000
TELE-JUL 8.28 8.3 8.37 8.05 8.05 -0.22 1,157,000
THCCL-AUGB 40.75 42.57 42.57 42.57 42.57 1.82 1,000,000
THCCL-JULB 40.02 40.5 42.2 40.14 41.7 1.29 2,030,000
TOMCL-JUL 34.24 34.26 35.24 33.86 33.9 -0.27 962,000
SEARL-JUL 104.31 104.1 104.49 97.1 97.5 -6.68 2,568,000
TPLP-JUL 10.45 10.46 10.49 10.0 10.07 -0.42 3,627,000
TREET-AUG 24.38 23.65 23.65 23.65 23.65 -0.73 5,000
TREET-JUL 24.02 24.0 24.0 23.01 23.21 -0.86 4,044,000
TRG-JULB 58.44 58.8 58.8 56.45 57.0 -1.49 1,090,500
UBL-AUGB 353.00 370.0 370.01 370.0 370.01 17.01 3,000
UBL-AUGC 358.72 367.0 372.0 367.0 372.0 13.28 2,000
UBL-JULB 361.04 361.9 379.48 361.9 370.0 9.11 1,011,000
UBL-JULC 351.04 360.0 372.0 359.99 364.51 13.83 357,500
UNITY-JUL 26.60 26.5 26.5 25.51 26.0 -0.66 425,000
WAVES-JUL 8.73 8.69 8.69 8.3 8.52 -0.3 847,000
WAVESAPP-JUL 10.01 9.95 10.3 9.72 9.79 -0.23 360,000
WTL-JUL 1.57 1.64 1.64 1.51 1.52 -0.05 4,448,000
YOUW-JUL 5.40 5.3 5.5 5.26 5.47 -0.09 427,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 12.09 12.14 12.7 11.75 12.1 -0.03 3,907,610
Frontier Ceram 39.40 39.0 39.5 37.75 38.9 -1.4 4,708
Ghani Glass Ltd 41.85 42.0 42.5 40.75 40.8 -1.04 624,534
Ghani Value Glass 56.18 56.18 57.5 54.02 55.12 -1.06 18,276
GhaniGlobalGlass 9.86 9.87 9.97 9.57 9.65 -0.27 1,990,150
Karam Ceramics 212.23 210.9 210.9 191.11 191.11 -20.17 1,961
Shabbir Tiles 17.16 17.38 18.88 17.01 18.6 1.63 5,096,479
Tariq Glass Ind. 235.04 234.5 236.98 233.5 233.5 -0.32 92,744

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 66.97 67.35 69.19 65.65 67.0 -0.66 2,243,431
Adamjee Life Ass.XD 31.33 31.8 31.8 30.05 30.31 -1.03 25,067
Asia Insurance 18.10 19.0 19.0 19.0 19.0 0.9 500
Ask.Gen.Insur. 43.15 47.17 47.47 45.0 46.3 2.95 66,493
Askari Life Ass 7.77 8.25 8.48 7.16 7.5 -0.3 583,816
Atlas Ins. Ltd 77.69 85.46 85.46 85.46 85.46 7.77 53,952
Century Ins. 50.07 51.0 53.96 50.0 52.0 0.3 9,147
Cres.Star Ins. 4.34 4.55 5.0 4.35 4.55 0.16 29,418,132
EFU General 130.01 132.0 143.01 130.0 135.5 5.98 340,143
EFU Life Assurance 161.06 163.95 172.49 163.95 169.0 6.69 94,762
Habib Ins. 13.94 14.48 15.33 13.91 15.33 1.39 6,749,725
IGI Holdings 275.11 276.0 281.45 268.11 268.15 -3.17 570,729
IGI Life Ins 21.50 22.49 22.49 21.15 21.5 14,101
Jubile Life Ins 182.93 190.0 190.0 179.9 180.0 -2.9 30,673
Jubilee Gen.Ins 72.75 76.89 78.0 67.5 69.5 -3.56 2,052,386
Pak Gen.Ins. 11.00 10.6 10.94 10.01 10.1 -0.48 27,424
Pak Reinsurance 15.67 15.8 16.16 15.02 15.12 -0.44 3,419,633
PICIC Ins.Ltd. 4.41 4.95 5.41 4.8 4.94 0.53 10,478,036
Premier Ins. 10.30 11.33 11.33 11.33 11.33 1.03 362,047
Reliance Ins. 12.23 12.8 13.0 12.01 12.5 0.27 458,152
Shaheen Ins. 11.07 11.1 12.18 11.1 12.18 1.11 3,495,695
TPL Insurance 9.08 9.58 10.08 8.6 8.75 -0.39 4,560,437
TPL Life Insurance 54.43 54.0 58.95 54.0 58.0 3.57 3,000
United Insurance 16.53 16.9 16.95 16.5 16.5 -0.03 560,135
Universal Ins. 10.70 11.5 11.5 10.06 10.11 -0.49 13,506

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 10.00 10.28 10.28 9.78 10.0 26,806
AKD Securites 30.07 30.5 33.0 30.5 32.26 2.14 2,941,935
Arif Habib Limited. 83.68 84.0 84.0 81.8 82.86 -1.15 58,987
Calcorp Limited 38.00 37.95 37.95 34.6 35.31 -1.65 11,726
Cyan Limited 36.00 36.99 39.6 35.15 39.6 3.6 1,581,369
Dawood Equities 11.33 10.9 12.0 10.4 11.72 0.02 257,759
Dawood Law 285.00 290.0 313.5 269.01 307.97 19.49 27,958
DH Partners Ltd. 39.37 39.7 43.31 38.91 39.0 0.87 2,127,237
Engro Holdings 186.15 186.45 191.0 185.51 187.66 1.75 4,984,615
Escorts Bank 7.24 7.21 7.46 7.13 7.3 -0.03 26,646
F. Nat.Equities 4.31 4.32 4.45 4.07 4.15 -0.22 4,524,140
F.Credit & Inv 19.53 20.75 20.75 18.26 18.99 -1.18 5,210
First Cap.Equit 3.86 4.1 4.1 3.8 3.88 0.03 42,326
First Dawood Prop 5.55 5.48 5.48 5.01 5.2 -0.44 11,068,595
Imperial Limite 18.48 18.99 19.95 18.6 18.8 0.51 117,972
Intermarket Sec. 11.15 11.34 11.34 10.42 10.69 -0.57 3,729,347
Invest Bank 12.49 12.37 12.45 11.51 12.29 -0.45 9,227,673
Ist.Capital Sec 2.78 2.87 3.11 2.83 2.83 0.07 15,125,449
Jah.Sidd. Co. 24.51 25.0 25.25 23.8 23.82 -0.54 1,291,588
JahangirSidd(Pref) 10.99 10.55 10.99 10.5 10.9 -0.09 3,600
JS Global Cap. 145.02 143.0 149.0 137.25 137.25 -7.77 330
JS Investments 28.01 27.01 27.01 27.0 27.0 -1.01 22,880
LSE Capital Ltd. 6.00 6.26 6.26 5.89 5.9 -0.1 156,897
LSE Fin. Services 28.48 30.7 31.33 27.0 27.94 -0.57 15,284
LSE Ventures Ltd 11.99 11.99 11.99 11.3 11.69 -0.58 9,221
MCB Inv MGT 133.43 129.0 134.0 129.0 132.25 -0.97 6,011
Next Capital 9.27 9.2 9.49 8.75 9.38 -0.26 48,025
OLP Financial 40.22 40.49 41.0 39.51 39.51 -0.62 124,713
Pak Stock Exchange 31.87 32.0 32.3 30.75 31.35 -0.46 3,212,802
Pervez Ahmed Co 2.98 3.1 3.1 2.88 2.9 -0.08 7,371,262
PIA Holding Company 22.62 22.8 22.8 22.0 22.03 -0.59 6,024,171
PIA Holding CompanyB 28,768.23 31150.01 31645.05 31150.01 31645.05 2876.82 56
Sec. Inv. Bank 11.60 12.04 12.04 11.55 11.55 -0.05 31,047
Trust Brokerage 13.00 13.85 13.85 13.48 13.48 13

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 6.15 6.01 6.2 5.9 6.08 -0.14 192,587
Suhail Jute 129.93 142.91 142.91 116.94 119.0 -11.87 23,650

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 6.96 7.64 7.64 6.6 6.81 -0.15 4,091
Pak Gulf Leasing 20.42 20.45 20.46 19.9 20.3 -0.39 4,241

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,765.34 1774.0 1795.0 1743.01 1750.0 -15.4 19,283
Fateh Industries 148.55 158.99 158.99 158.99 158.99 1
Leather Up Ltd. 39.61 40.66 41.05 35.66 41.0 1.18 52,954
Pak Leather 33.63 32.06 33.49 32.0 32.85 -1.39 7,584
Service Global 79.99 80.99 83.7 77.87 79.9 -0.07 235,359
Service Ind.Ltd 1,349.08 1350.0 1360.0 1340.0 1348.0 -3.99 3,009

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 183.10 183.99 184.99 178.01 178.01 -3.06 2,608
AL-Khair Gadoon 60.08 60.08 65.5 57.0 57.0 -3.08 1,924
Arpak Int. 67.95 69.5 72.8 67.95 67.95 0.16 1,852
Diamond Ind. 23.42 23.03 25.74 23.03 25.74 4
ECOPACK Ltd 57.93 57.0 57.99 53.06 54.0 -3.93 556,173
Gammon Pak 28.28 28.0 29.44 26.34 27.79 -0.63 323,570
GOC (Pak) Ltd. 105.78 116.0 116.36 99.01 103.0 -1.96 49,699
Mandviwala 19.28 20.2 21.21 19.0 21.21 1.74 157,283
Olympia Mills 43.67 0 0 0 0 1
Pak Services 830.69 913.76 913.76 913.0 913.76 83.07 13,668
Pakistan Alumin 142.90 141.01 143.5 140.12 141.0 -2.48 76,101
Shifa Int.Hospital 559.21 559.5 566.95 545.0 549.99 -9.96 84,732
Siddiqsons Tin 8.22 8.74 8.8 7.45 7.68 -0.66 19,836,666
Tri-Pack Films 158.84 158.11 164.98 156.25 157.5 -1.73 178,839
UDL Int.Ltd. 9.91 9.9 9.9 9.71 9.71 -0.18 3,573
United Brands 28.01 28.4 28.4 26.36 28.0 -1.65 1,373
United Distributor 70.87 71.98 73.0 68.0 69.0 -1.06 42,333

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 3.81 3.87 4.81 3.8 4.81 1.0 3,275,788
AL-Noor Mod 4.76 4.9 4.9 4.45 4.55 -0.2 130,507
B.F.Modaraba 11.38 10.75 11.69 10.75 11.0 -0.38 121,581
Elite Cap.Mod 38.06 38.0 39.0 35.0 35.0 -2.2 2,261
Equity Modaraba 4.24 4.39 4.39 4.05 4.3 -0.1 101,576
F.Treet Manuf 19.51 19.5 19.98 18.53 18.53 -0.96 56,110
Habib Modaraba 24.00 23.82 24.24 23.82 24.1 0.14 10,784
I.B.L.Modarab 6.25 6.25 6.25 5.26 5.49 -0.8 183,377
Imrooz Modaraba 199.66 182.25 182.25 182.25 182.25 1
OLP Modaraba 19.51 19.98 19.98 18.5 18.8 -0.67 90,253
Orient Rental 10.80 10.1 10.5 10.1 10.5 -0.3 13,600
Paramount Mod 9.30 9.99 9.99 9.0 9.5 0.2 74,924
Popular Islamic 18.86 19.36 19.36 18.87 18.87 136
Prud Mod.1st 4.10 4.19 4.53 4.1 4.2 0.07 12,854,063
Punjab Mod 4.10 3.95 4.31 3.95 4.01 -0.09 583,192
Sindh Modaraba 12.71 13.15 13.15 12.7 12.7 -0.01 1,013
Tri-Star 1st Mod. 13.13 13.97 13.97 13.89 13.89 461
Trust Modaraba 6.72 6.0 7.72 5.72 7.72 1.0 44,591,951
Unicap Modaraba 3.75 3.91 4.24 3.7 3.99 0.12 618,769

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 635.44 636.0 640.0 630.0 631.88 -4.99 565,408
Oil & Gas Dev 227.11 227.5 228.0 224.0 224.3 -2.68 2,301,456
Pak Oilfields 605.73 605.73 613.47 602.0 603.9 -1.55 241,475
Pak Petroleum 168.76 168.76 169.81 165.0 165.7 -3.29 4,005,017

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 532.03 532.0 540.97 511.0 522.09 -9.17 57,873
Burshane LPG 40.20 39.8 40.7 37.75 38.1 -1.7 45,249
Hascol Petrol 11.66 11.7 11.89 11.0 11.0 -0.63 10,618,790
HI-Tech Lub. 47.89 48.09 48.09 46.0 46.2 -1.74 546,361
Oilboy Energy 9.57 9.28 9.54 9.0 9.19 -0.46 279,741
P.S.O. 381.99 383.45 384.4 375.11 379.5 -4.12 2,490,436
Sui North Gas 118.56 118.16 118.89 116.12 116.75 -2.01 1,430,001
Sui South Gas 46.18 46.51 46.51 44.1 44.85 -1.61 10,932,041
Wafi Energy Pak 180.94 181.2 182.84 175.0 175.99 -5.44 94,067

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 31.06 31.1 31.18 29.66 29.82 -1.29 810,292
Cherat Packaging 135.77 135.77 136.99 127.61 128.0 -7.84 446,325
Int. Packaging Films 23.55 23.5 23.78 23.21 23.26 -0.26 73,175
MACPAC Films 63.10 63.1 64.37 60.01 61.0 -2.03 3,008,090
Merit Packaging 13.10 13.25 13.49 13.01 13.39 0.27 921,692
Packages Ltd. 595.00 592.0 615.0 590.0 613.0 8.43 66,723
Pak Paper Prod 250.36 240.0 252.0 231.03 231.03 -14.13 178,106
Roshan Packages 23.60 23.99 23.99 22.61 22.9 -0.83 1,410,559
Security Paper 182.73 180.0 183.24 172.0 173.99 -9.93 117,307
SPEL Limited 52.89 53.5 55.0 51.0 51.99 -1.06 7,047,641

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,090.00 1120.0 1120.0 1075.0 1085.0 -2.46 73,384
AGP Limited 200.55 200.55 203.25 199.0 199.0 -0.92 303,794
BF Biosciences 167.62 167.99 168.69 164.1 164.99 -2.66 249,187
Citi Pharma Ltd 86.71 86.81 87.49 84.02 84.24 -2.34 1,915,720
Ferozsons (Lab) 397.87 400.0 400.0 381.11 390.05 -7.8 68,095
GlaxoSmithKline 390.43 388.51 398.93 388.0 390.0 -0.16 540,126
Haleon Pakistan 795.38 795.0 803.98 783.0 788.7 -10.98 39,896
Highnoon (Lab) 1,070.20 1085.0 1095.0 1068.0 1079.9 6.39 33,976
Hoechst Pak Ltd 3,251.27 3348.0 3348.0 3141.51 3145.0 -106.27 4,108
IBL HealthCare 63.46 65.25 68.3 63.94 64.1 0.73 6,046,613
Liven Pharma 64.43 64.95 65.39 63.0 63.04 -1.29 333,802
Macter Int. Ltd 425.01 430.9 430.9 408.07 413.0 -14.23 36,169
Otsuka Pak 292.74 298.0 298.0 287.0 288.2 -4.33 22,714
The Searle Company 103.87 104.1 104.38 96.5 96.98 -6.6 10,001,167

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.82 11.84 11.91 10.99 11.0 -0.79 5,660,363
Engro Powergen 30.12 30.12 30.35 29.85 29.87 -0.21 191,333
Hub Power Co. 147.87 148.01 149.0 144.8 145.8 -2.2 3,956,356
K-Electric Ltd. 5.33 5.38 5.5 5.24 5.24 -0.06 56,728,152
Kohinoor Energy 22.54 23.0 23.34 21.21 21.74 -1.08 1,155,636
Kohinoor Power 7.25 6.8 7.3 6.8 7.01 -0.24 19,650
Kot Addu Power 33.98 34.28 34.28 33.9 34.14 0.04 657,874
Lalpir Power 25.04 24.87 25.25 24.4 24.51 -0.27 186,398
Nishat ChunPower 25.33 25.5 25.5 25.2 25.31 216,589
Nishat Power 36.19 36.65 36.65 35.53 35.96 -0.5 540,699
Pakgen Power 163.01 166.7 166.7 160.0 163.75 -2.86 1,818
S.G.Power 8.17 8.19 8.49 7.82 7.9 -0.26 73,520
Saif Power Ltd 12.00 12.01 12.08 11.74 11.98 -0.14 508,275
Sitara Energy 12.47 12.0 12.0 11.75 11.75 -0.72 2,003
Tri-Star Power 7.59 8.0 8.59 7.91 8.25 0.37 419,370

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 27.57 27.98 30.33 27.0 28.95 0.84 7,933
Hussain Industries 32.66 35.7 35.7 30.0 31.0 -1.51 32,599
Javedan Corp. 74.84 77.51 82.32 77.0 82.32 7.01 10,449,986
Pace (Pak) Ltd. 6.14 6.18 6.27 6.02 6.05 -0.1 2,738,892
TPL Properties 10.38 10.38 10.45 9.93 10.03 -0.38 6,861,237

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 27.17 27.21 27.52 27.15 27.5 0.32 797,995
Globe Residency 19.15 19.15 19.75 18.9 19.22 0.23 49,862
TPL REIT Fund I 13.79 13.78 13.78 13.15 13.25 -0.52 5,594

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 680.69 685.11 687.8 670.5 671.21 -7.91 1,088,846
Cnergyico PK 7.18 7.15 7.22 7.01 7.03 -0.14 7,994,590
National Refinery 246.73 248.0 249.5 236.15 239.0 -8.29 766,630
Pak Refinery 33.18 33.25 33.35 32.33 32.6 -0.66 4,270,066

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 7.73 7.75 7.79 7.3 7.69 -0.15 212,715
Adam Sugar 64.27 60.2 65.1 60.2 65.0 0.73 2,568
Al-Abbas Sugar 853.07 854.01 871.2 854.01 855.27 26
AL-Noor Sugar 89.14 87.5 95.5 85.05 95.5 3.68 6,205
Baba Farid 61.01 66.9 67.11 66.9 67.11 6.03 1,632
Chashma Sugar 76.34 72.7 78.0 72.7 77.49 0.06 6,926
Dewan Sugar 6.83 6.71 7.1 6.32 6.5 -0.33 727,514
Faran Sugar Mills 42.41 41.31 42.8 41.31 42.5 -0.58 3,895
Habib Rice Prod 32.21 33.0 33.0 31.16 31.99 -0.38 2,914
Habib Sugar 85.00 84.01 84.01 82.05 83.15 -1.83 5,698
Haseeb Waqas Sugar 21.51 23.66 23.66 23.66 23.66 2.15 721,197
J.D.W.Sugar 940.00 921.0 960.0 920.0 925.0 5.12 663
Jauharabad Sug 58.78 58.88 59.25 57.02 59.25 -0.02 25,251
Khairpur Sugar 156.01 150.0 159.0 143.0 152.0 -4.21 3,678
Mehran Sugar 62.48 64.0 64.0 58.51 58.52 -3.48 17,483
Mirpurkhas Sugar 34.50 34.5 34.5 34.0 34.0 -0.48 68,387
Noon Sugar 90.00 90.0 90.0 90.0 90.0 5,000
Premier Suger 275.52 268.0 268.0 268.0 268.0 231
Sakrand Sugar 11.24 11.2 12.36 10.62 11.99 0.79 2,081,704
Sanghar Sugar 50.85 47.11 49.5 47.11 48.0 -1.51 1,474
Shahmurad Sugar 389.85 395.0 396.5 376.0 377.0 -11.62 2,051
Shakarganj Limited 67.06 66.66 70.0 65.0 70.0 1.55 72,655
Sindh Abadgar 68.00 70.0 70.0 70.0 70.0 99
Tandlianwala Sugar 286.97 298.0 315.67 287.0 290.0 4.47 1,196
Tariq Corp Ltd. 16.72 16.8 17.0 16.55 16.99 -0.03 58,632
Thal Ind.Corp. 390.00 400.0 400.0 395.49 395.49 9.95 91

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 164.37 167.93 176.89 162.03 174.11 10.02 869,270
Ibrahim Fibres 331.01 338.0 338.0 337.79 337.79 5
Image Pakistan 32.66 33.2 34.25 31.9 32.0 -0.46 10,341,311
National Silk 153.31 152.08 152.08 140.25 144.0 -9.71 4,903
Pak Synthetics 65.58 62.01 70.0 62.01 70.0 4.39 710
Rupali Polyester 35.03 34.99 35.35 33.0 34.0 -1.59 64,424

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 146.48 146.4 147.0 143.5 144.89 -2.11 1,373,927
Avanceon Ltd 51.37 51.13 51.34 49.7 49.76 -1.48 914,256
Hum Network 12.55 12.77 12.9 12.49 12.6 0.06 2,922,566
Media Times Ltd 2.83 2.75 3.15 2.75 2.82 8,489,971
Netsol Tech. 152.15 152.5 152.5 143.0 144.1 -7.7 2,355,679
Octopus Digital 55.64 55.65 55.8 53.51 54.28 -1.87 465,147
P.T.C.L. 24.02 24.02 24.33 23.6 23.6 -0.33 2,579,978
Pak Datacom 283.66 283.66 283.66 264.0 264.0 -16.91 39,763
Supernet Technologie 870.00 893.0 893.0 854.99 855.0 -14.39 182
Symmetry Group Ltd 14.76 14.79 14.87 14.42 14.42 -0.29 2,949,214
Systems Limited 118.69 118.69 118.69 116.62 117.5 -1.36 822,167
Telecard Limited 8.26 8.28 8.35 8.01 8.03 -0.22 5,188,191
TPL Corp Ltd 5.95 6.01 6.01 5.51 5.6 -0.41 1,475,002
TPL Trakker Ltd 7.81 7.82 8.04 7.21 7.49 -0.37 514,048
TRG Pak Ltd 58.07 58.49 58.5 56.65 56.99 -1.28 1,635,135
WorldCall Telecom 1.55 1.59 1.59 1.51 1.53 -0.03 31,229,148
Zarea Limited 24.28 24.35 26.71 23.35 26.71 2.43 7,669,782

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mill 25.80 23.51 25.98 23.51 25.96 0.13 579
Artistic Denim 71.23 71.25 73.99 69.65 70.0 -1.08 586,792
Aruj Industries 11.06 11.2 11.29 10.45 10.8 -0.43 46,368
Azgard Nine 12.08 12.1 12.16 11.45 11.47 -0.57 3,896,933
Bhanero Tex. 942.32 944.99 999.0 931.01 980.0 36.48 3,266
Blessed Tex. 364.86 336.05 358.99 336.05 350.0 -15.24 1,050
Chenab Limited 8.18 8.19 8.3 7.68 7.75 -0.48 706,975
Chenab Ltd.(Pre 3.36 3.21 3.48 2.95 3.05 -0.35 1,752,114
Crescent Tex. 21.50 22.0 22.2 21.16 21.7 0.35 870,681
Faisal Spinning 436.37 440.0 444.0 393.26 417.59 -34.4 4,545
Fazal Cloth 425.64 383.13 444.44 383.08 383.08 -42.26 35,590
Feroze 1888 87.97 87.0 88.99 80.11 83.0 -5.51 74,409
Ghazi Fabrics 12.11 12.02 12.6 11.25 11.8 -0.66 60,046
Gul Ahmed 34.01 34.05 34.3 32.3 32.49 -1.57 2,871,401
Hafiz Limited 385.06 399.95 399.95 346.61 346.61 -35.34 793
Hala Enterprise 24.13 24.8 24.85 23.71 24.1 -0.03 22,770
Int.Knitwear 23.93 26.32 26.32 25.99 26.32 2.39 81,738
Interloop Ltd. 72.82 72.95 74.4 71.5 72.4 -0.7 2,611,776
Jubilee Spinning 12.77 12.5 12.5 12.5 12.5 -0.27 830
Khyber Textile 1,438.53 1420.0 1447.98 1341.0 1405.0 -31.81 161
Kohinoor Ind. 14.71 14.9 14.9 13.24 13.5 -1.31 843,957
Kohinoor Mills 76.01 77.0 77.01 68.41 68.41 -7.37 108,800
Kohinoor Textile 245.79 251.51 251.51 227.0 229.0 -15.18 262,072
Masood Textile 81.11 82.0 84.9 73.0 73.0 -7.44 108,419
Mehmood Tex. 426.80 427.0 440.0 405.01 418.0 -11.63 15,190
Nishat (Chun.) 47.80 47.35 48.0 45.05 46.03 -2.45 189,413
Nishat Mills Ltd 139.25 139.25 139.99 134.5 134.74 -4.24 704,718
Paramount Sp 5.32 5.26 5.26 4.57 4.9 -0.37 117,312
Quetta Textile 16.01 16.01 16.05 14.41 14.55 -1.3 55,988
Redco Textile 27.30 28.5 28.5 27.0 27.0 13
Sapphire Fiber 1,135.00 1135.0 1144.98 1097.0 1120.0 -27.78 181
Sapphire Tex. 1,284.88 1280.9 1300.0 1251.0 1262.0 -28.53 269
Shams Textile 39.72 39.5 39.5 36.4 38.99 -2.85 3,102
Stylers Int.Ltd. 46.42 46.75 46.8 42.03 43.0 -3.74 51,341
Suraj Cotton Mills 149.91 150.4 152.99 135.22 136.1 -10.07 147,756
Towellers Limited 181.37 182.0 182.0 171.0 171.3 -9.45 43,922
ZahidJee Tex. 103.50 113.85 113.85 113.85 113.85 10.35 43,832

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 89.50 89.5 89.5 81.5 82.0 -7.57 7,054
Allawasaya Tex 1,409.56 1550.0 1550.0 1550.0 1550.0 1
Amtex Limited 3.26 3.38 3.38 3.16 3.17 -0.08 958,052
Arctic Textile 41.27 41.5 42.97 40.11 42.89 0.65 3,456
Asim Textile 17.16 17.0 17.5 15.52 16.5 -1.06 63,145
Bilal Fibres 21.74 22.0 23.38 21.4 22.01 0.43 260,682
Chakwal Spinning 42.20 42.49 42.49 40.8 41.2 -1.18 999,186
Colony Tex.Mills Ltd 6.06 5.91 6.12 5.75 5.94 -0.26 272,281
Crescent Cotton 59.01 59.01 59.01 57.0 57.0 -2.01 3,306
D.S. Ind. Ltd. 6.99 7.18 7.28 6.4 6.46 -0.51 6,009,826
Dewan Farooque Sp. 8.04 8.24 8.3 7.7 7.7 -0.33 1,673,032
Dewan Mushtaq 10.69 10.79 10.79 9.9 9.9 -0.77 2,016
Dewan Textile 6.90 6.9 6.91 6.9 6.9 5,200
Din Textile 97.07 95.11 95.12 90.0 90.0 -5.71 5,015
Elahi Cotton 130.00 130.0 130.0 122.0 126.0 -6.26 303
Ellcot Spinning 119.99 115.0 115.6 115.0 115.6 -4.75 310
Gadoon Textile 490.37 490.05 499.88 465.0 471.0 -21.44 124,475
Gulshan Sp. 4.00 4.05 4.13 4.0 4.13 0.04 10,257
Hira Textile 4.25 4.25 4.4 4.15 4.16 -0.08 2,246,146
Ideal Spinning 26.60 27.33 29.26 25.0 27.0 -0.24 53,681
Idrees Textile 21.50 21.5 21.5 20.43 21.5 -0.4 4,508
Indus Dyeing 206.13 206.99 206.99 193.01 196.5 -11.17 27,211
J.A.Textile 30.88 31.2 32.0 28.75 29.1 -2.07 5,993
J.K.Spinning 105.06 112.74 112.74 105.06 105.06 159
Janana D Mal 89.61 91.75 91.75 87.0 87.0 -2.61 42,030
Khalid Siraj 9.07 9.0 9.0 8.7 8.8 -0.37 10,482
Kohat Textile 79.95 80.79 81.9 75.0 75.91 -3.83 68,651
Kohinoor Spining 6.50 6.4 6.64 6.31 6.35 -0.14 17,058,483
Maqbool Textile 43.15 43.2 43.89 40.21 42.75 -0.89 31,641
Nagina Cotton 72.98 70.5 72.0 66.2 68.0 -6.06 15,014
Nazir Cotton Mills 13.62 13.7 14.45 13.7 14.45 30
Premium Tex. 494.13 485.0 517.0 485.0 509.8 15.67 988
Reliance Cotton 559.01 545.0 578.0 503.11 539.0 -19.4 464
Ruby Textile 9.58 10.29 10.29 9.0 9.8 0.26 25,891
Saif Textile 26.60 26.6 26.6 25.3 25.3 -0.83 68,461
Sally Textile 14.00 15.4 15.4 15.4 15.4 1.4 42,723
Sana Ind. 28.35 29.0 29.0 26.98 27.38 -1.36 19,886
Saritow Spinning 15.62 16.5 16.5 15.11 15.3 -0.45 6,548
Service Ind Tex 24.72 24.95 24.95 24.1 24.1 -0.62 8,531
Shadab Textile 65.38 65.38 66.95 58.84 58.84 -6.54 213,160
Shadman Cotton 49.91 52.0 52.0 46.01 46.01 -3.83 1,557
Shahzad Tex. 76.50 82.01 84.15 70.0 75.9 -2.88 63,094
Sunrays Textile 200.34 192.0 199.9 192.0 195.1 -5.24 4,350
Tata Textile 230.23 244.99 244.99 222.0 231.99 -2.94 667,953

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 26.34 28.0 28.0 24.26 25.7 -1.01 3,430
ICC Industries 12.36 12.49 12.5 12.18 12.2 -0.12 31,110
Prosperity Weaving 55.10 55.0 55.0 53.01 53.01 -1.48 921
Shahtaj Textile 84.99 88.99 90.0 76.55 85.0 3.01 14,996
Yousuf Weaving 5.36 5.36 5.43 5.23 5.32 -0.1 1,538,080
Zephyr Textile 16.60 16.5 16.5 15.3 15.31 -1.3 62,193

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 386.78 387.0 389.89 381.1 388.0 -1.76 6,534
Pak Tobacco 1,326.59 1320.16 1330.0 1285.0 1290.0 -24.81 27,869

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 17.17 17.67 17.67 16.6 17.15 -0.02 6,991
P.N.S.C 392.35 394.9 394.9 381.08 390.0 -4.73 49,795
Pak Int.Bulk 8.97 9.0 9.03 8.67 8.7 -0.24 9,813,691
Pak.Int.Container 49.84 51.45 52.25 45.5 45.8 -3.96 1,575,099
Secure Logistics Gro 17.00 17.02 17.11 16.62 16.7 -0.31 1,970,131

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 234.81 240.11 258.29 240.11 258.29 23.48 75,013
S.S.Oil 1,010.06 1066.0 1111.07 1021.11 1040.0 26.18 35,598

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 103.28 107.0 112.4 98.5 109.0 5.15 1,542,184

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 24.22 24.9 26.59 24.9 25.0 0.78 219,500

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 12.00 11.99 13.2 11.01 11.01 -0.99 2,939

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 12.58 13.25 13.49 13.0 13.0 0.42 15,200

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 22.00 23.0 23.0 23.0 23.0 200

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 34.25 37.68 37.68 37.68 37.68 3.43 1,070
Supernet Ltd.XB 40.18 40.48 42.0 40.48 41.98 1.54 87,000