1. Home
  2. Market Summary

Market Summary

2026-05-10 07:25:02

Exchange

Status: Closed

Volume: 1,025,269,252

Value: 36,667,919,474

Trades: 433,925
Symbol

Advanced: 210

Declined: 243

Unchanged: 108

Total: 561

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 374.54 370.0 377.94 365.05 370.39 -4.15 18,431
Atlas Honda Ltd 1,748.43 1736.01 1760.0 1736.0 1754.55 6.12 6,093
Dewan Motors 20.20 21.25 22.22 20.56 22.22 2.02 9,851,592
Ghandhara Automobile 462.63 458.5 461.2 452.0 454.64 -7.99 210,725
Ghandhara Ind. 868.03 859.89 865.01 851.01 857.55 -10.48 223,145
Hinopak Motor 346.33 340.0 346.95 334.0 343.03 -3.3 5,285
Honda Atlas Cars 225.64 224.0 239.9 220.0 234.02 8.38 2,580,241
Indus Motor Co.XD 2,032.00 2040.0 2040.0 2001.0 2007.8 -24.2 7,602
Millat Tractors 564.53 565.0 579.94 565.0 569.71 5.18 533,556
Sazgar EngineeringXD 2,193.49 2180.0 2191.0 2151.12 2181.66 -11.83 296,617

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 174.00 169.0 175.99 164.0 171.78 -2.22 7,462
Atlas Battery 224.31 224.0 226.49 221.51 226.22 1.91 9,245
Bal.Wheels 202.91 201.0 209.99 201.0 202.34 -0.57 15,546
Bela Automotive 69.84 71.95 71.95 64.0 64.75 -5.09 20,022
Dewan Auto Engg 24.83 25.88 27.31 25.01 27.31 2.48 130,866
Exide (PAK) 545.15 538.0 549.89 535.0 547.6 2.45 6,973
Ghandhara Tyre 28.93 28.7 31.19 28.51 30.11 1.18 1,232,695
Loads Limited 13.67 13.49 13.9 13.35 13.68 0.01 5,474,258
Panther Tyres Ltd. 55.59 55.0 57.0 54.05 55.13 -0.46 262,022
Thal Limited 647.22 649.98 649.98 635.01 646.0 -1.22 791
Treet Battery Ltd. 9.25 9.19 9.64 9.12 9.49 0.24 7,553,575

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 46.19 43.16 46.99 43.16 45.28 -0.91 20,195
Fast Cables Ltd. 23.93 23.66 23.66 23.23 23.4 -0.53 1,562,864
Pak Elektron 41.25 40.9 41.3 40.25 40.85 -0.4 5,782,623
Pakistan Cables- 158.28 158.77 167.99 156.0 157.36 -0.92 75,116
Siemens Pak. 1,520.21 1523.0 1535.0 1523.0 1534.97 14.76 140
Waves Corp Ltd. 10.78 10.75 10.89 10.56 10.69 -0.09 1,844,091
Waves Home App 8.55 8.45 8.78 8.32 8.52 -0.03 2,283,959

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 233.36 233.0 236.0 229.11 231.86 -1.5 35,014
Bestway CementXD 469.38 469.0 469.49 460.01 464.76 -4.62 18,029
Cherat Cement 295.17 292.99 295.17 271.02 289.3 -5.87 78,071
D.G.K.Cement 193.41 188.99 193.45 187.2 190.31 -3.1 6,992,753
Dadabhoy Cement 6.47 6.75 7.47 6.29 7.25 0.78 1,534,011
Dandot Cement 18.61 19.85 20.47 19.0 19.64 1.03 1,599,256
Dewan Cement 10.68 10.8 11.31 10.54 10.72 0.04 16,618,578
Fauji Cement 53.45 52.0 52.99 51.62 51.85 -1.6 7,722,432
Fecto Cement 95.43 93.01 95.18 92.01 92.88 -2.55 169,345
Flying Cement 43.04 43.04 43.5 42.0 42.73 -0.31 7,826
Gharibwal CementXD 52.25 52.1 53.6 50.16 52.29 0.04 1,135,740
Kohat Cement 89.34 87.88 90.0 86.1 88.06 -1.28 942,549
Lucky Cement 449.60 442.0 448.97 438.0 445.73 -3.87 1,727,932
Maple Leaf 89.62 88.0 91.47 87.0 88.96 -0.66 19,499,165
Pioneer Cement 263.19 270.0 289.51 268.0 278.38 15.19 2,295,390
Power Cem (PR) 25.87 26.75 28.28 24.8 25.0 -0.87 6,719
Power Cement 19.84 19.32 20.08 19.3 19.66 -0.18 2,428,693
Safe Mix Con.Ltd 41.08 41.5 44.0 39.49 41.8 0.72 6,988
Thatta Cement 56.60 55.5 56.99 55.4 55.75 -0.85 1,499,359

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 394.66 394.66 396.99 390.0 393.29 -1.37 3,020
Bawany Air Prod 40.30 39.3 41.5 38.53 39.3 -1.0 58,871
Berger Paints 93.45 93.2 94.0 92.75 92.89 -0.56 17,615
Biafo Industries 127.59 127.68 140.35 126.0 140.35 12.76 1,903,122
Buxly Paints 152.91 149.01 156.95 146.05 152.91 18
Data Agro 61.44 62.45 65.0 59.01 61.66 0.22 2,152
Descon Oxychem 30.07 29.22 31.47 29.21 30.99 0.92 397,671
Dynea Pakistan 311.64 310.44 312.0 307.5 307.87 -3.77 185
Engro Poly (PR) 12.30 12.0 12.5 12.0 12.49 0.19 48,306
Engro Polymer 35.09 34.58 35.49 34.01 34.8 -0.29 2,124,650
Ghani Chemical 29.75 29.26 29.99 28.8 29.09 -0.66 2,143,688
Ghani Chemworld 17.26 17.26 17.45 16.94 17.16 -0.1 1,809,340
Ghani Glo Hol 19.00 18.9 19.51 18.55 18.96 -0.04 584,702
Ittehad Chemicals 152.80 152.0 152.0 149.0 150.14 -2.66 31,698
Leiner Pak Gelat 81.15 83.0 84.0 80.01 81.84 0.69 27,156
Lotte Chemical 27.78 27.31 27.99 27.16 27.4 -0.38 481,072
Lucky Core Ind. 234.59 234.0 235.49 231.05 233.71 -0.88 24,949
Nimir Ind.ChemXD 169.53 170.93 175.0 166.0 169.24 -0.29 501
Nimir Resins 34.14 35.94 35.94 34.0 34.31 0.17 44,055
Pak Oxygen Ltd. 275.92 274.9 274.99 270.0 271.0 -4.92 2,199
Pak.P.V.C. 17.37 18.99 18.99 17.51 17.37 3
Sardar Chemical 69.19 68.52 68.52 68.0 68.25 -0.94 1,620
Sitara Chemical 880.57 889.49 894.0 881.5 888.1 7.53 616
Sitara Peroxide 77.47 76.01 81.0 73.16 78.9 1.43 137,792
Wah-Noble 286.03 290.0 299.49 278.11 284.23 -1.8 7,417

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 15.40 15.01 15.1 15.0 15.07 -0.33 34,682
HBL Invest Fund 5.02 5.0 5.25 4.8 5.1 0.08 366,682
Tri-Star Mutual 20.48 22.0 22.0 19.81 20.13 -0.35 10,659

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank LtdXD 181.33 181.33 183.0 180.05 180.97 -0.36 14,436
Askari BankXD 98.38 98.35 98.98 95.26 96.26 -2.12 965,979
B.O.Punjab 36.73 36.4 36.69 35.7 36.13 -0.6 30,899,031
Bank Al-FalahXD 59.82 59.3 59.95 58.8 59.08 -0.74 1,697,134
Bank AL-HabibXD 173.37 172.99 173.99 170.26 170.7 -2.67 49,000
Bank Makramah 55.02 55.32 56.9 54.4 55.49 0.47 182,253
Bank Of Khyber 33.52 33.84 33.84 32.5 33.2 -0.32 9,107
Bankislami Pak 26.13 26.0 26.29 24.27 25.95 -0.18 324,728
Faysal BankXD 90.47 89.55 91.0 88.0 89.25 -1.22 646,573
Habib Bank 296.35 295.0 296.79 289.99 295.26 -1.09 1,858,447
Habib MetropolitanXD 118.00 115.75 118.0 115.5 117.16 -0.84 153,509
JS Bank Ltd 12.22 12.25 12.36 11.98 12.0 -0.22 1,078,193
MCB Bank LtdXD 410.35 410.35 410.35 403.0 404.57 -5.78 297,502
Meezan Bank LtdXD 494.95 492.0 492.0 485.0 485.95 -9.0 1,057,466
National Bank 195.04 192.0 194.0 189.05 192.56 -2.48 3,681,373
Samba Bank 10.13 10.24 10.6 9.71 10.25 0.12 1,441,932
Soneri Bank Ltd 19.77 19.77 20.18 19.4 19.59 -0.18 1,009,448
St.Chart.Bank 58.60 58.6 58.6 56.01 58.05 -0.55 9,715
United Bank 421.71 416.62 417.24 411.0 415.22 -6.49 1,458,755

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.18 8.25 8.31 7.94 7.95 -0.23 12,204,485
Aisha Steel (PR) 65.25 63.0 71.78 63.0 65.25 152
Aisha Steel Mill 12.04 12.05 12.24 11.75 12.11 0.07 1,596,322
Amreli Steels 16.50 16.54 16.97 16.21 16.51 0.01 1,055,993
Beco Steel Ltd 5.72 5.69 5.8 5.52 5.66 -0.06 7,539,732
Bolan Casting 68.90 66.0 75.79 66.0 75.79 6.89 234,470
Crescent Steel 91.92 91.91 93.4 90.0 92.61 0.69 435,714
Dadex Eternit 54.49 52.01 56.0 52.01 55.48 0.99 1,514
Dost Steels Ltd. 5.93 5.94 6.15 5.8 5.92 -0.01 17,044,790
Int. Ind.Ltd. 164.01 163.15 164.0 158.0 159.2 -4.81 74,572
Inter.Steel Ltd 80.89 80.0 80.6 79.0 79.54 -1.35 196,698
Ittefaq Iron Ind 8.00 7.91 8.01 7.81 7.94 -0.06 900,065
K.S.B.Pumps 196.92 194.0 198.89 192.11 193.48 -3.44 25,881
Metro Steel 30.83 29.75 31.77 27.8 29.88 -0.95 1,744,854
Mughal Iron 77.47 76.0 77.0 75.0 76.23 -1.24 517,021
Mughal Iron(C) 64.28 64.28 64.28 64.0 64.28 16
Pak Engineering 600.04 600.0 625.0 600.0 605.01 4.97 1,387

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.40 17.12 17.37 17.05 17.08 -0.32 19,000
HBL Total Treasury 111.70 111.7 111.7 111.6 111.6 -0.1 10,200
JS Global BankingXD 40.69 40.29 41.48 39.8 40.13 -0.56 91,500
JS Momentum 10.53 10.52 10.78 10.47 10.69 0.16 1,069,000
Mahaana Islamic 17.40 17.15 17.25 17.03 17.14 -0.26 1,033,000
Meezan Pakistan 20.94 20.55 20.9 20.55 20.71 -0.23 527,000
NBP Pakistan G ETF 31.80 31.7 32.43 31.16 31.83 0.03 13,500
NIT Pakistan 37.70 37.54 38.45 37.12 37.95 0.25 14,000
UBLPakistanETF 40.52 40.03 44.7 40.01 40.35 -0.17 91,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 48.51 48.49 49.0 47.45 47.97 -0.54 98,464
Agritechn-v(PR) 40.00 36.5 36.5 36.5 40.0 1
Arif Habib Corp 15.00 14.9 15.0 14.65 14.83 -0.17 1,675,846
Engro FertertXD 200.58 198.25 200.49 197.0 197.91 -2.67 950,878
Fatima Fert 140.81 138.9 139.39 136.95 137.43 -3.38 391,282
Fauji Fert 535.76 530.0 537.0 528.0 532.94 -2.82 1,476,906

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 10.91 10.92 11.89 10.82 11.55 0.64 7,719,136
At-Tahur Ltd. 35.18 34.88 35.3 34.05 34.66 -0.52 842,761
Barkat Frisian Agro 34.59 34.0 34.7 33.13 33.69 -0.9 360,651
Big Bird Foods Ltd. 44.57 44.5 46.0 44.0 45.0 0.43 901,135
Bunnys Limited 8.44 8.43 8.69 8.3 8.38 -0.06 2,477,418
Clover Pakistan 8.39 8.35 9.17 8.25 8.89 0.5 30,823,426
Colgate Palm 1,092.92 1100.0 1100.0 1090.0 1098.44 5.52 5,551
Fauji Foods Ltd 17.74 17.6 17.75 17.27 17.45 -0.29 3,449,303
FrieslandcampinaXD 103.53 102.0 107.0 101.0 104.59 1.06 2,435,757
Ghani Dairies Ltd. 21.79 21.79 22.25 21.01 21.54 -0.25 873,584
Gillette Pak 700.01 700.03 725.0 700.0 700.02 0.01 40,336
Ismail Ind. 1,903.22 1870.0 1917.0 1855.0 1899.22 -4.0 132
Matco Foods Ltd 53.00 53.0 53.0 51.9 52.43 -0.57 35,855
MithchellsFruit 158.91 162.7 162.7 155.06 157.02 -1.89 1,707
Murree BreweryXD 932.94 939.9 939.9 916.01 933.72 0.78 220
National Foods 386.01 385.0 389.0 380.51 386.69 0.68 157,216
Nestle Pakistan 7,515.00 7545.0 7545.0 7410.0 7501.06 -13.94 304
Quice Food 27.91 27.12 27.86 26.0 26.7 -1.21 2,170,741
Rafhan MaizeXD 9,472.48 9376.0 9560.0 9255.0 9430.72 -41.76 96
Shezan Inter. 237.58 233.11 242.0 226.02 234.13 -3.45 5,407
Shield Corp. 750.00 750.0 750.0 750.0 750.0 75
The Organic Meat 35.20 34.89 35.89 34.26 34.85 -0.35 1,333,921
Treet Corp 25.13 24.99 25.4 24.65 25.02 -0.11 3,490,422
Unilever FoodsXD 26,119.83 26220.0 27200.0 26220.0 26600.0 480.17 38
Unity Foods Ltd 12.86 12.61 13.29 12.4 12.91 0.05 25,086,525
Wahdat Poultry Farm 18.00 19.8 19.8 19.8 19.8 1.8 4,258,083
ZIL Limited 328.60 320.0 334.99 320.0 321.12 -7.48 325

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-MAYB 81.50 81.92 84.69 81.36 82.77 1.27 62,500
AGHA-MAY 8.26 8.18 8.39 8.0 8.01 -0.25 2,209,500
AGP-MAYB 189.00 186.1 186.1 186.1 186.1 -2.9 1,000
AGL-MAY 47.90 47.4 47.9 47.0 47.35 -0.55 54,000
AIRLINK-MAY 145.12 141.5 144.5 141.5 143.6 -1.52 326,500
ASL-MAY 12.27 12.13 12.25 12.13 12.25 -0.02 70,000
AKBL-MAYB 99.32 97.9 100.0 96.0 98.23 -1.09 337,000
PREMA-MAY 35.42 35.19 35.49 34.51 34.89 -0.53 491,500
ATRL-MAY 900.63 887.0 939.9 885.0 909.33 8.7 231,500
AVN-MAY 36.13 36.15 38.05 35.7 37.29 1.16 533,000
AVN-MAYB 35.50 36.5 37.49 36.5 36.6 1.1 58,500
BOP-MAYB 36.91 36.0 36.86 36.0 36.39 -0.52 12,641,000
BAFL-MAYD 60.01 59.99 62.5 59.5 59.69 -0.32 225,000
BAHL-MAYB 174.50 173.9 174.0 173.42 174.0 -0.5 12,500
BML-MAY 55.80 55.0 55.95 55.0 55.91 0.11 6,500
BIPL-MAYB 26.34 25.5 26.99 25.01 26.25 -0.09 44,000
BECO-MAY 5.75 5.59 5.78 5.51 5.73 -0.02 44,500
BNL-MAY 8.20 8.47 8.64 8.38 8.43 0.23 52,500
CHCC-MAY 295.00 290.0 292.0 286.0 292.0 -3.0 1,500
CPHL-MAY 81.99 81.0 81.98 79.5 81.15 -0.84 186,000
CNERGY-JUN 8.50 8.68 8.8 8.65 8.7 0.2 813,000
CNERGY-MAY 8.39 8.26 8.78 8.22 8.62 0.23 19,464,500
CSIL-JUN 6.27 6.28 6.28 6.28 6.28 0.01 2,500
CSIL-MAY 6.22 6.3 6.32 6.11 6.19 -0.03 211,000
DGKC-MAY 194.57 188.56 194.51 188.56 191.47 -3.1 3,260,000
DCL-MAY 10.70 10.75 11.37 10.62 10.8 0.1 2,028,500
EFERT-MAYC 203.00 199.01 199.01 199.01 199.01 -3.99 500
ENGROH-MAY 286.78 284.39 285.0 280.01 281.29 -5.49 109,000
EPCL-MAY 35.23 34.61 35.73 34.1 34.99 -0.24 193,500
FCL-MAY 24.01 23.61 23.75 23.4 23.55 -0.46 288,500
FATIMA-MAYB 141.00 140.0 140.0 138.5 138.55 -2.45 6,500
FCCL-MAY 53.78 53.0 53.19 52.01 52.28 -1.5 2,127,000
FFC-MAYB 529.67 530.0 534.0 525.0 527.01 -2.66 83,500
FFL-MAY 17.85 17.81 17.81 17.37 17.56 -0.29 724,000
FABL-MAYC 90.50 90.33 90.33 89.4 89.4 -1.1 2,500
FDPL-MAY 4.63 4.53 4.7 4.53 4.63 99,000
FCEPL-MAYB 104.25 102.5 107.49 102.1 105.06 0.81 733,000
GAL-MAY 466.31 452.58 463.0 452.58 456.65 -9.66 49,500
GHNI-MAY 874.76 860.0 870.05 850.0 865.76 -9.0 70,500
GCIL-MAY 30.05 29.22 29.9 27.3 29.57 -0.48 410,000
GGL-MAY 19.14 19.02 19.65 18.85 19.09 -0.05 93,000
GLAXO-MAYB 372.61 370.0 370.0 368.11 368.11 -4.5 7,500
GATM-MAY 23.35 23.15 23.33 23.15 23.33 -0.02 10,500
HBL-MAYC 298.90 292.0 298.0 291.8 297.7 -1.2 203,500
HUBC-MAYB 218.73 217.49 219.26 216.0 217.8 -0.93 448,000
HUMNL-MAYB 10.98 11.0 11.35 11.0 11.28 0.3 775,000
IMAGE-MAY 24.20 24.04 24.97 24.04 24.34 0.14 205,000
INIL-MAY 165.58 160.0 160.0 160.0 160.0 -5.58 2,000
ISL-MAY 81.00 80.01 80.5 79.9 79.95 -1.05 15,000
ILP-MAY 86.25 85.5 89.24 85.5 89.24 2.99 1,500
JVDC-MAY 137.67 134.0 143.29 134.0 139.18 1.51 162,000
KEL-JUN 8.09 8.11 8.11 8.11 8.11 0.02 2,000
KEL-MAY 7.97 7.75 8.4 7.75 8.17 0.2 27,361,500
KOHC-MAY 89.50 88.0 88.0 88.0 88.0 -1.5 500
KOSM-JUN 6.50 6.5 6.5 6.5 6.5 500
KOSM-MAY 5.83 5.72 5.91 5.68 5.77 -0.06 1,881,500
KAPCO-MAY 27.50 27.44 27.75 27.41 27.54 0.04 13,000
LOTCHEM-MAY 27.88 28.5 28.5 27.37 27.54 -0.34 59,500
LUCK-MAY 452.35 441.0 452.0 441.0 449.44 -2.91 428,500
MLCF-MAY 90.23 88.2 91.88 87.55 89.51 -0.72 6,724,000
MARI-MAY 666.63 661.0 661.99 655.0 655.09 -11.54 24,000
MCB-MAYC 414.29 410.0 438.0 407.0 407.03 -7.26 18,000
MEBL-MAYC 496.67 490.0 490.0 487.0 487.0 -9.67 5,500
MTL-JUN 576.83 0 0 0 581.38 2,500
MTL-MAY 569.77 570.0 584.98 568.0 575.0 5.23 22,500
MUGHAL-MAY 78.00 76.74 76.95 76.01 76.01 -1.99 43,000
NBP-MAYB 196.51 195.99 195.99 190.45 193.94 -2.57 1,275,000
NATF-MAYB 385.50 0 0 0 385.68 280,000
NRL-MAY 383.77 382.5 394.0 380.0 385.39 1.62 909,000
NCPL-MAYB 70.20 68.0 70.45 68.0 69.48 -0.72 2,181,500
NML-JUN 158.80 159.0 159.0 159.0 159.0 0.2 500
NML-MAY 156.46 151.0 155.0 150.17 153.95 -2.51 405,000
NPL-MAYB 77.71 73.5 77.46 73.5 76.42 -1.29 745,000
OGDC-MAYB 332.59 329.15 331.0 327.01 328.44 -4.15 849,500
PSO-MAY 372.66 370.0 371.03 366.0 367.41 -5.25 529,500
PTC-MAY 55.12 54.02 54.94 54.02 54.41 -0.71 833,500
PACE-MAY 11.69 11.5 12.3 11.1 11.39 -0.3 13,194,500
PAEL-MAY 41.52 41.24 41.5 40.52 41.24 -0.28 2,239,000
PIBTL-MAY 17.14 16.75 17.62 16.56 17.25 0.11 7,247,000
PPL-MAYB 234.38 230.02 232.7 228.5 229.47 -4.91 627,000
PPL-MAY 234.92 231.0 233.9 228.8 230.05 -4.87 590,000
PPL-JUN 235.50 231.99 231.99 228.0 228.0 -7.5 3,000
PRL-MAY 36.72 36.44 37.5 36.24 36.44 -0.28 3,656,000
PIAHCLA-MAY 23.95 25.1 26.35 24.75 26.35 2.4 1,850,000
PIOC-MAY 261.56 275.0 287.72 271.46 279.37 17.81 171,500
POWER-MAY 20.01 19.7 20.12 19.42 19.85 -0.16 539,500
SAZEW-MAYB 2,200.48 2175.0 2198.5 2170.0 2189.69 -10.79 55,000
SLGL-MAY 15.25 15.07 15.87 14.55 15.47 0.22 115,500
SNBL-MAY 19.90 19.89 20.14 19.62 19.86 -0.04 240,500
SNBL-JUN 21.00 19.99 19.99 19.99 19.99 -1.01 5,000
SNGP-MAY 102.11 101.9 101.9 99.58 100.4 -1.71 827,500
SSGC-MAY 28.90 28.02 28.8 27.92 28.08 -0.82 3,182,000
SYM-MAY 10.58 10.6 10.86 10.6 10.68 0.1 437,000
SYS-MAYB 155.99 154.5 158.98 154.0 154.8 -1.19 15,500
TELE-MAY 8.60 8.51 9.25 8.42 8.76 0.16 7,765,000
THCCL-MAY 56.99 56.0 57.12 55.89 56.08 -0.91 696,500
TOMCL-MAY 35.30 35.24 36.01 34.57 34.93 -0.37 511,500
SEARL-MAY 95.42 93.35 96.5 93.15 94.07 -1.35 1,979,000
TPL-MAY 11.16 11.2 11.37 11.11 11.28 0.12 216,000
TPLP-MAY 8.75 8.66 9.0 8.51 8.68 -0.07 4,387,500
TPLRF1-MAY 8.18 8.0 8.25 8.0 8.25 0.07 3,500
TPLRF1-JUN 8.28 0 0 0 8.25 5,000,000
TREET-MAY 25.33 25.15 25.5 24.85 25.23 -0.1 1,545,000
TRG-MAY 55.00 55.25 56.91 54.6 55.81 0.81 3,163,500
UBL-MAYC 422.01 414.0 420.99 412.0 418.29 -3.72 145,500
UNITY-MAY 12.94 12.2 13.34 12.2 12.99 0.05 8,000,500
WAVES-MAY 10.89 10.9 10.9 10.65 10.82 -0.07 200,000
WTL-MAY 1.37 1.37 1.38 1.33 1.35 -0.02 2,903,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.30 11.2 11.45 10.95 11.05 -0.25 473,502
Frontier Ceram 71.17 72.0 72.99 65.1 66.8 -4.37 1,378
Ghani Glass Ltd 37.56 37.55 37.79 36.66 37.16 -0.4 115,813
Ghani Value Glass 54.15 54.1 54.45 51.2 54.45 0.3 6,988
GhaniGlobalGlass 8.07 8.2 8.23 8.05 8.09 0.02 319,891
Shabbir Tiles 12.14 11.52 12.4 11.52 11.71 -0.43 25,082
Tariq Glass Ind 171.07 170.0 170.0 166.5 167.0 -4.07 55,929

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins.XD 81.79 81.75 83.55 79.6 82.68 0.89 255,732
Adamjee Life Ass. 35.04 34.0 35.01 33.76 34.0 -1.04 30,097
Asia Insurance 33.87 37.0 37.0 31.0 33.87 1,009
Ask.Gen.Insurance 34.89 34.3 35.9 34.3 35.59 0.7 6,003
Askari Life Ass 15.58 15.85 15.85 14.15 15.66 0.08 566,897
Atlas Ins. Ltd 71.50 71.98 71.99 71.1 71.45 -0.05 36,504
Century Ins.XD 52.73 52.7 55.0 52.5 53.39 0.66 6,680
Cres.Star Ins. 6.14 6.1 6.33 6.0 6.16 0.02 4,878,353
East West Insuranc 57.94 52.15 57.94 52.15 52.3 -5.64 552
EFU GeneralXD 124.00 128.9 128.9 122.0 123.0 -1.0 2,028
EFU Life AssuranceXD 145.65 146.96 146.96 146.94 145.65 151
Habib Ins. 10.26 10.25 10.3 10.0 10.02 -0.24 296,727
IGI HoldingsXD 235.75 232.0 240.0 232.0 237.69 1.94 144,174
IGI Life Ins 20.37 20.5 20.5 20.41 20.49 0.12 1,401
Jubile Life Ins 172.00 172.0 176.46 172.0 172.0 2,174
Jubilee Gen.Ins 73.01 73.99 75.0 72.0 72.27 -0.74 15,975
Pak Gen.Ins. 23.39 23.49 25.73 23.49 25.66 2.27 145,465
Pak Qatar FamilyXD 17.90 18.26 18.26 17.01 17.55 -0.35 366,197
Pak Qatar GeneralXD 13.08 13.18 13.2 13.0 13.07 -0.01 406,669
Pak ReinsuranceXD 16.00 15.9 16.14 15.7 16.03 0.03 562,960
PICIC Ins.Ltd. 6.48 6.5 6.69 6.13 6.35 -0.13 238,639
Premier Ins. 9.75 10.28 10.28 9.5 9.76 0.01 41,927
Reliance Ins. 12.96 12.86 13.67 12.86 12.96 329
Shaheen Ins. 7.42 7.3 7.5 7.19 7.2 -0.22 55,859
TPL Insurance 26.16 26.1 26.49 26.0 26.0 -0.16 5,214
TPL Life Insurance 23.02 25.32 25.32 21.25 23.02 115
United Insurance 12.31 13.24 13.24 12.3 12.39 0.08 30,316
Universal Ins. 20.40 20.0 20.5 19.98 20.07 -0.33 679

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 28.66 28.33 28.9 27.9 28.13 -0.53 236,455
AKD Securites 34.41 34.01 34.6 34.0 34.45 0.04 82,919
Apna Microfin. 32.34 34.2 34.2 29.23 32.75 0.41 6,326
Arif Habib Ltd. 105.59 106.99 106.99 104.51 105.3 -0.29 32,626
ARM Green Indus. 50.00 50.0 51.87 46.0 50.0 15
Dawood Equities 17.61 17.84 18.17 17.75 17.84 0.23 117,119
Dawood LawXD 522.34 526.0 526.0 521.0 523.66 1.32 9,430
Engro Holdings 285.11 283.0 283.8 278.12 279.5 -5.61 1,336,327
Escorts Bank 15.05 15.0 15.98 13.7 14.82 -0.23 431,139
F. Nat.Equities 1.47 1.46 1.51 1.42 1.44 -0.03 12,904,306
F.Credit & Inv 36.12 39.0 39.73 35.1 36.48 0.36 10,947
First Cap.Equit 5.50 5.9 5.9 5.22 5.88 0.38 121,715
First Dawood Prop 4.59 4.5 4.69 4.46 4.53 -0.06 756,295
Imperial Limite 23.60 22.0 24.29 21.41 24.29 0.69 1,490
Intermarket Sec. 17.49 17.98 17.98 17.0 17.54 0.05 85,850
Invest Bank 4.33 4.4 4.43 4.28 4.3 -0.03 466,221
Ist.Capital Sec 5.07 5.0 5.19 4.9 5.06 -0.01 1,725,316
Jah.Sidd. Co. 18.11 18.59 18.59 18.04 18.49 0.38 19,631
JS Global Cap. 173.00 170.0 184.99 156.0 160.16 -12.84 1,598
JS Investments 39.98 38.48 41.0 38.48 39.98 104
LSE Capital Ltd. 5.40 5.35 5.46 5.35 5.37 -0.03 1,348,965
LSE Fin. Services 14.99 14.98 15.29 14.55 15.11 0.12 1,376
LSE Ventures Ltd 9.07 9.0 9.09 8.8 8.94 -0.13 315,165
MCB Inv MGT 171.36 171.36 177.0 166.0 176.46 5.1 381
Next Capital 11.50 11.24 11.75 11.24 11.75 0.25 8,204
OLP FinancialXD 47.68 48.0 49.85 47.01 48.0 0.32 21,134
Pak Stock Exchange 39.47 39.01 39.01 38.0 38.67 -0.8 413,405
Pervez Ahmed Co 2.65 2.7 3.18 2.6 2.83 0.18 19,231,198
PIA Holding Co.(B) 17,517.33 17517.33 19269.06 17517.33 19269.06 1751.73 90
PIA Holding Company 23.79 25.39 26.17 24.56 26.17 2.38 6,509,893
Sec. Inv. Bank 8.30 7.88 8.01 7.5 7.79 -0.51 12,142
Trust Brokerage 1.87 1.87 1.92 1.75 1.83 -0.04 2,117,869

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 13.79 13.5 14.22 13.1 13.99 0.2 41,658
Suhail Jute 80.27 77.1 77.1 77.1 80.27 1

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 19.81 20.49 20.99 19.81 20.26 0.45 1,439
Pak Gulf Leasing 13.11 13.67 13.79 12.76 13.04 -0.07 30,460

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 986.88 977.33 1005.0 977.0 989.29 2.41 585
Fateh Industries 154.84 152.01 152.01 152.0 154.84 38
Leather Up Ltd. 30.71 31.49 32.35 31.49 31.5 0.79 4,106
Pak Leather 40.98 40.11 41.9 40.11 40.87 -0.11 8,204
Service GlobalXD 113.74 112.4 120.0 111.2 118.99 5.25 1,598,530
Service Ind.LtdXD 1,782.08 1782.0 1810.0 1770.0 1775.3 -6.78 107,053

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 154.00 141.11 159.9 141.11 157.95 3.95 1,461
AL-Khair Gadoon 57.85 0 0 0 57.85 8
Arpak Int. 92.93 88.05 101.5 88.05 101.43 8.5 5,913
Diamond Ind.XD 73.50 78.0 80.0 73.4 73.91 0.41 1,097
ECOPACK Ltd 46.02 45.2 50.62 45.1 48.39 2.37 603,746
Gammon Pak 19.88 20.0 21.87 19.12 20.63 0.75 20,044
GOC (Pak) Ltd. 84.86 85.0 93.35 85.0 84.86 258
Mandviwala 62.42 61.25 68.0 58.85 67.25 4.83 224,965
Olympia Mills 30.04 29.01 32.48 28.01 31.46 1.42 2,585
Pak Services 856.08 840.0 879.0 840.0 861.07 4.99 196
Pakistan Alumin 108.91 106.0 107.95 104.0 107.44 -1.47 27,987
Shifa Int.Hospital 486.67 482.0 495.0 471.0 490.18 3.51 4,450
Siddiqsons Tin 7.25 7.25 7.55 7.2 7.31 0.06 577,081
Tri-Pack Films 119.90 121.9 130.0 120.0 128.09 8.19 275,529
UDL Int.Ltd. 18.05 17.5 18.69 17.5 17.92 -0.13 137,010
United Brands 25.61 27.0 28.0 23.05 27.38 1.77 194,699
United DistributorXD 113.70 114.44 117.9 113.75 115.01 1.31 7,989

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 7.50 7.75 7.75 7.25 7.48 -0.02 241,592
AL-Noor Mod 6.12 5.51 6.1 5.28 5.98 -0.14 2,708
B.F.Modaraba 26.53 25.92 27.35 23.88 23.88 -2.65 413,699
Elite Cap.Mod 16.86 16.85 17.0 16.01 17.0 0.14 10,054
Equity Modaraba 8.50 8.95 8.95 8.2 8.31 -0.19 10,459
F.Treet Manuf 16.56 18.22 18.22 18.1 18.22 1.66 103,148
Habib Modaraba 33.58 33.51 33.89 33.01 33.01 -0.57 22,336
I.B.L.Modarab 12.16 11.85 12.44 11.72 11.9 -0.26 39,805
OLP Modaraba 23.00 23.0 24.47 22.51 23.0 1,263
Orient Rental 9.51 9.51 9.7 9.48 9.51 69,026
Paramount Mod 12.01 12.0 12.2 12.0 12.01 3
Popular Islamic 21.51 21.99 22.7 19.64 21.1 -0.41 678
Punjab Mod 7.68 7.4 7.83 7.01 7.48 -0.2 108,912
Sindh Modaraba 22.71 22.84 23.49 21.9 22.32 -0.39 14,218
Tri-Star 1st Mod. 22.49 21.5 22.98 21.5 22.35 -0.14 4,932
Trust Modaraba 17.93 17.9 18.0 17.0 17.06 -0.87 1,023,369
Unicap Modaraba 5.40 5.2 5.49 5.2 5.26 -0.14 83,204
Wasl Mobility Mod 4.99 5.0 5.09 4.9 5.02 0.03 341,572

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 662.63 660.0 660.98 649.94 650.81 -11.82 765,774
Oil & Gas Dev 333.72 330.11 332.2 328.15 329.68 -4.04 4,956,910
Pak Oilfields 663.47 663.47 663.47 656.79 657.58 -5.89 170,874
Pak Petroleum 234.88 230.5 233.69 228.51 229.93 -4.95 5,009,796

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 599.21 598.0 620.0 591.1 593.6 -5.61 146,975
Burshane LPG 41.82 44.25 46.0 43.0 45.99 4.17 340,913
Hascol Petrol 23.25 23.15 25.39 22.88 24.56 1.31 100,747,421
HI-Tech Lub. 44.15 44.3 44.85 42.56 43.84 -0.31 160,929
Oilboy Energy 9.88 9.84 10.19 9.55 9.76 -0.12 593,453
P.S.O. 370.51 368.0 369.45 364.0 364.97 -5.54 1,708,430
Sui North Gas 101.43 100.01 101.5 98.8 99.63 -1.8 2,591,493
Sui South Gas 28.73 28.68 28.68 27.51 27.91 -0.82 8,609,683
Wafi Energy PakXD 200.43 199.76 201.9 198.25 199.5 -0.93 48,032

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 29.99 29.72 31.2 29.72 29.97 -0.02 1,075,825
Cherat Packaging 80.46 78.01 82.67 77.34 80.76 0.3 64,040
Int. Packaging 29.94 30.36 30.44 29.66 30.19 0.25 405,959
MACPAC Films 42.99 46.0 47.29 44.5 47.29 4.3 3,985,929
Merit Packaging 10.46 10.2 11.25 10.16 10.8 0.34 1,276,108
Packages Ltd.XD 728.49 720.15 745.0 715.0 740.0 11.51 134,643
Pak Paper Prod 131.75 131.0 141.97 123.4 138.03 6.28 92,307
Roshan Packages 16.37 16.46 17.4 16.0 16.81 0.44 1,717,574
Security Paper 149.86 148.21 151.0 145.02 150.34 0.48 6,248
SPEL Limited 46.52 43.72 47.1 43.72 44.92 -1.6 843,878

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab.XD 918.02 918.0 918.0 888.0 891.67 -26.35 35,678
AGP Limited 188.38 185.06 188.0 185.06 187.38 -1.0 277,384
BF Biosciences 143.86 143.0 143.0 139.5 139.93 -3.93 325,307
Citi Pharma Ltd 81.45 80.0 81.45 79.1 80.64 -0.81 1,222,698
Ferozsons (Lab) 388.11 388.11 402.99 387.0 400.91 12.8 26,180
GlaxoSmithKline 369.07 365.26 367.1 362.0 364.64 -4.43 146,255
Haleon PakistanXD 776.10 773.0 800.0 766.66 787.08 10.98 124,886
Highnoon (Lab)XD 959.46 935.1 980.0 935.1 978.0 18.54 16,980
Hoechst Pak Ltd 4,005.05 4099.99 4099.99 3954.01 4001.41 -3.64 78
IBL HealthCare 47.72 47.6 48.79 46.29 48.05 0.33 243,395
Liven Pharma 38.13 37.99 38.48 37.5 38.01 -0.12 37,823
Macter Int. Ltd 279.79 283.8 283.8 277.0 277.86 -1.93 4,587
Otsuka Pak 302.25 295.02 299.99 295.0 297.64 -4.61 9,355
The Searle Company 94.80 93.65 95.91 93.05 93.42 -1.38 6,618,109

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 8.90 9.07 9.1 8.2 8.78 -0.12 162,237
Engro Powergen 23.42 23.2 23.89 23.12 23.44 0.02 475,906
Hub Power Co.XD 217.62 216.0 218.24 215.0 216.53 -1.09 2,336,464
K-Electric Ltd. 7.92 7.8 8.37 7.7 8.12 0.2 144,424,938
Kohinoor Energy 16.80 16.83 17.5 16.5 17.04 0.24 754,951
Kohinoor Power 28.10 27.54 29.49 27.15 28.09 -0.01 44,119
Kot Addu Power 27.33 27.2 27.6 27.1 27.4 0.07 1,557,763
Lalpir Power 20.15 20.15 20.8 19.99 20.28 0.13 368,749
Nishat ChunPowerXD 69.52 68.97 69.98 68.02 68.99 -0.53 5,282,709
Nishat PowerXD 76.89 76.12 76.89 75.15 75.99 -0.9 2,206,718
Pakgen Power 43.38 46.97 46.97 41.06 43.87 0.49 4,961
S.G.Power 65.44 65.6 71.98 65.44 71.98 6.54 1,468,179
Saif Power Ltd 9.57 9.57 9.65 9.45 9.49 -0.08 806,772
Sitara Energy 26.87 26.65 28.88 25.0 27.92 1.05 97,017
Tri-Star Power 9.60 9.35 9.89 9.35 9.69 0.09 128,919

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 42.54 41.52 42.99 41.52 42.5 -0.04 1,108
Hussain Industries 32.44 30.6 33.65 30.6 32.45 0.01 2,405
Javedan Corp(PR) 67.45 70.0 74.2 70.0 74.2 6.75 3,044
Javedan Corp. 136.18 135.0 142.3 133.03 138.3 2.12 2,758,354
Pace (Pak) Ltd. 11.64 11.5 12.23 11.02 11.3 -0.34 23,411,931
TPL Properties 8.73 8.55 8.92 8.45 8.65 -0.08 12,464,654

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 36.24 36.2 36.39 35.91 36.27 0.03 232,885
Globe Residency 19.60 19.79 19.79 19.55 19.62 0.02 160,863
Image Reit 8.13 8.05 8.46 8.03 8.11 -0.02 1,380,628
Signature Residency 16.48 16.45 16.8 16.39 16.69 0.21 23,597
TPL REIT Fund I 8.10 8.1 8.24 7.8 8.08 -0.02 118,962

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 896.30 895.9 985.93 885.25 903.72 7.42 898,529
Cnergyico PK 8.32 8.25 8.75 8.15 8.53 0.21 84,108,382
National Refinery 381.41 381.41 392.0 375.5 382.68 1.27 2,367,059
Pak Refinery 36.46 36.01 37.29 35.85 36.16 -0.3 9,618,975

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.51 10.25 10.51 10.0 10.51 1.0 1,579,194
Adam Sugar 77.84 77.85 81.8 77.8 78.29 0.45 2,555
Al-Abbas Sugar 900.08 906.0 937.63 890.16 897.38 -2.7 34
AL-Noor Sugar 125.30 129.93 134.01 129.93 133.92 8.62 621
Ansari Sugar 13.69 13.75 14.56 13.2 14.32 0.63 297,904
Baba Farid 255.52 230.05 281.0 229.97 258.05 2.53 771
Chashma Sugar 77.37 77.0 77.0 74.01 76.13 -1.24 14,070
Dewan Sugar 7.58 7.88 8.58 7.0 8.58 1.0 3,766,032
Faran Sugar Mills 46.65 46.11 47.15 45.0 45.04 -1.61 2,537
Habib Rice Prod 17.81 17.81 18.97 17.52 18.63 0.82 68,878
Habib Sugar 72.00 72.0 72.95 71.12 72.0 12,297
Haseeb Waqas Sugar 20.00 19.03 19.99 19.03 19.99 -0.01 828
J.D.W.SugarXD 876.09 895.0 906.98 871.01 894.85 18.76 162
Jauharabad Sug 91.40 85.5 91.01 82.26 85.81 -5.59 2,074,326
Khairpur Sugar 815.36 800.0 896.9 766.0 894.39 79.03 31,809
Mehran Sugar 65.47 66.87 66.87 64.5 66.31 0.84 18,928
Mirpurkhas Sugar 31.47 30.61 32.8 30.55 32.37 0.9 116,163
Noon Sugar 94.80 97.0 98.0 94.15 94.85 0.05 47,519
Premier Suger 522.22 519.0 520.14 481.11 499.13 -23.09 376
Sakrand Sugar 30.37 30.98 31.01 28.15 29.55 -0.82 1,690,088
Sanghar Sugar 125.01 127.0 127.0 127.0 125.01 105
Shahmurad Sugar 408.09 386.02 420.01 386.0 419.69 11.6 593
Shahtaj Sugar 167.00 0 0 0 167.0 1
Shakarganj Limited 125.47 121.0 131.9 116.8 128.01 2.54 5,181
Sindh Abadgar 307.95 295.01 330.0 277.17 329.0 21.05 139
Tandlianwala Sugar 336.02 325.0 352.0 302.42 326.25 -9.77 2,596
Tariq Corp (PR) 13.11 12.25 13.0 12.15 12.97 -0.14 182,974
Tariq Corp Ltd. 23.92 23.85 24.0 23.12 23.91 -0.01 6,004
Thal Ind.Corp. 905.00 890.02 927.0 890.02 901.52 -3.48 1,174

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 89.65 89.0 90.89 88.15 88.89 -0.76 27,341
Ibrahim Fibres 221.86 220.0 234.0 217.0 221.86 34
Image Pakistan 24.01 23.9 24.89 23.51 24.13 0.12 3,133,372
Pak Synthetics 73.16 66.06 78.0 66.06 70.54 -2.62 1,696
Rupali Polyester 25.04 25.65 26.97 24.1 25.18 0.14 3,794

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 144.21 142.0 143.83 140.21 142.61 -1.6 824,179
Avanceon Ltd 36.04 35.65 38.0 35.46 37.17 1.13 3,862,439
Hum Network 11.36 11.37 11.8 11.28 11.7 0.34 8,114,239
Itanz TechnologiesXD 30.42 30.6 30.6 29.65 30.28 -0.14 97,308
Media Times Ltd 5.87 5.82 6.12 5.77 5.94 0.07 5,063,255
Netsol Tech. 137.21 135.99 143.75 134.0 140.34 3.13 6,266,015
Octopus Digital 32.94 32.05 34.18 32.05 33.18 0.24 636,539
P.T.C.L. 54.95 54.0 54.89 53.8 54.01 -0.94 3,966,643
Pak Datacom 122.60 124.8 134.75 118.25 124.45 1.85 26,573
Quantum Data 32.06 32.28 32.5 31.5 31.7 -0.36 156,636
Supernet Technologie 55.59 55.5 61.15 54.15 58.53 2.94 3,596,229
Symmetry Group Ltd 10.64 10.64 10.9 10.52 10.65 0.01 2,564,120
Systems LimitedXD 155.41 154.0 154.89 151.0 153.89 -1.52 1,478,618
Telecard Limited 8.54 8.49 9.22 8.35 8.69 0.15 36,418,295
TPL Corp Ltd 10.90 11.4 11.4 10.75 11.11 0.21 10,172,511
TPL Trakker Ltd 14.92 14.2 15.9 14.2 15.5 0.58 909,039
TRG Pak Ltd 54.65 54.98 56.39 54.2 55.51 0.86 3,652,639
WorldCall Telecom 1.36 1.36 1.38 1.32 1.35 -0.01 27,499,884
Zarea Limited 49.45 48.49 48.95 47.8 48.01 -1.44 680,523
Zuma Resources Ltd. 73.33 73.5 74.98 71.1 73.69 0.36 96,806

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 79.79 79.7 80.0 79.5 79.79 171
AN Textile Mill 29.35 29.17 31.5 26.85 29.71 0.36 32,540
Artistic Denim 82.43 83.6 90.67 83.6 90.67 8.24 1,748,962
Aruj Industries 12.77 13.2 13.2 11.49 11.7 -1.07 340,109
Azgard Nine 10.65 10.55 11.18 10.26 10.62 -0.03 1,496,902
Azgard(Non-Voti)(PR) 7.86 6.9 7.85 6.9 7.13 -0.73 777
Bhanero Tex. 847.54 847.0 932.29 825.0 827.08 -20.46 350
Blessed Tex. 1,241.03 1300.0 1300.0 1163.0 1297.91 56.88 35
Chenab Limited 8.44 8.44 9.14 8.44 8.83 0.39 864,389
Chenab Ltd.(PR) 3.15 3.2 3.7 3.2 3.46 0.31 1,378,148
Crescent Tex. 79.66 79.99 80.0 72.0 73.02 -6.64 286,146
Faisal Spinning 359.00 341.0 368.01 341.0 349.39 -9.61 354
Fateh Sports 84.09 80.0 80.0 76.0 76.03 -8.06 500
Fazal Cloth 241.25 246.99 259.0 245.0 246.55 5.3 1,177
Feroze 1888 50.29 50.0 53.0 50.0 51.57 1.28 147,625
Ghazi Fabrics 27.68 27.68 29.41 27.27 27.48 -0.2 26,970
Gul Ahmed 23.24 23.04 23.34 22.95 23.02 -0.22 206,787
Hafiz Limited 401.25 440.0 440.0 372.0 431.01 29.76 389
Hala Enterprise 22.27 22.0 22.9 21.1 22.21 -0.06 32,869
Interloop Ltd. 84.00 83.0 84.5 82.02 83.64 -0.36 118,355
Jubilee Spinning 55.54 54.99 54.99 49.99 50.0 -5.54 56,000
Khyber Textile 1,575.24 1505.02 1600.0 1482.02 1577.75 2.51 86
Kohinoor Ind. 49.45 49.5 51.99 48.52 50.11 0.66 1,606,712
Kohinoor Mills 8.82 8.71 9.18 8.65 8.84 0.02 1,148,942
Kohinoor Textile 49.14 50.0 50.3 48.52 49.12 -0.02 386,742
Masood Textile 71.33 72.0 78.46 68.5 78.46 7.13 136,570
Mehmood Tex. 244.78 254.5 254.5 242.05 242.25 -2.53 1,579
Nishat (Chun.) 40.14 40.48 40.48 39.51 39.76 -0.38 192,239
Nishat Mills Ltd 155.41 153.2 153.99 150.0 152.39 -3.02 1,430,103
Paramount Sp 5.20 5.05 5.63 5.05 5.48 0.28 6,215
Quetta Textile 15.65 16.75 16.75 15.34 15.34 -0.31 779
Redco Textile 26.59 26.0 26.5 26.0 26.0 -0.59 2,121
Reliance Weaving 179.58 168.0 179.95 163.1 179.58 105
Sapphire Fiber 985.17 980.02 987.78 970.02 983.96 -1.21 244
Sapphire Tex. 1,385.76 1364.9 1370.0 1302.0 1360.0 -25.76 242
Shams Textile 36.99 39.89 40.69 37.25 39.95 2.96 35,780
Stylers Int.Ltd.XD 46.57 46.3 48.0 46.0 46.41 -0.16 9,653
Suraj Cotton Mills 129.24 129.0 132.9 128.1 129.24 11,565
Towellers Limited 121.14 121.0 128.0 121.0 125.67 4.53 16,408
ZahidJee Tex. 56.53 56.98 57.99 54.1 56.95 0.42 12,591

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 52.07 53.1 57.2 53.0 55.5 3.43 70,639
Allawasaya Tex 1,552.05 1707.25 1707.26 1707.25 1552.05 10
Amtex Limited 4.73 4.75 5.0 4.69 4.8 0.07 2,234,426
Arctic Textile 27.19 27.6 27.8 26.51 27.23 0.04 56,528
Asim Textile 20.49 20.49 20.49 18.44 18.66 -1.83 242,353
Colony Tex.Mills Ltd 6.97 7.1 7.3 6.9 7.1 0.13 471,815
Crescent Cotton 43.69 40.36 43.69 40.36 43.69 166
D.M. Corporation Ltd 222.27 210.0 238.99 200.05 214.71 -7.56 670
D.S. Ind. Ltd. 9.96 10.29 10.43 9.56 10.01 0.05 4,154,808
Dewan Farooque Sp. 15.56 16.0 17.12 15.45 16.87 1.31 19,857,868
Dewan Textile 9.15 9.3 9.42 8.9 9.01 -0.14 29,305
Din Textile 60.88 60.88 60.88 60.0 60.88 1,483
Elahi Cotton 179.00 172.0 195.99 170.0 179.0 12
Ellcot Spinning 114.82 108.65 123.9 108.65 114.82 127
Gadoon Textile 264.98 265.0 291.48 255.0 287.49 22.51 28,578
Gulistan Sp. 6.33 6.6 6.66 6.6 6.6 0.27 8,709
Gulshan Sp. 4.11 4.12 4.35 4.12 4.35 0.24 3,285
Hira Textile 6.19 7.19 7.19 7.19 7.19 1.0 5,424,148
Ideal Spinning 30.16 28.1 30.5 28.1 29.99 -0.17 1,629
Idrees Textile 28.09 28.0 29.8 27.16 28.0 -0.09 206,450
Indus Dyeing 143.45 144.49 154.0 139.5 144.92 1.47 49,675
J.A.Textile 25.10 26.0 26.0 24.1 25.64 0.54 10,616
Janana D Mal 120.70 120.7 125.0 117.02 123.54 2.84 11,041
Khalid Siraj 9.20 9.7 10.2 9.2 10.2 1.0 38,717
Kohat Textile 54.56 54.02 54.94 53.4 54.5 -0.06 30,874
Kohinoor Spining 5.80 5.7 5.9 5.65 5.74 -0.06 5,218,707
Maqbool Textile 21.99 21.5 22.25 21.0 22.0 0.01 18,735
Nagina Cotton 68.00 70.0 74.0 67.5 73.98 5.98 12,018
Nazir Cotton Mills 13.00 12.86 13.5 12.86 13.25 0.25 3,086
Premium Tex. 434.41 434.0 470.0 434.0 464.99 30.58 1,531
Ruby Textile 15.46 16.99 17.01 15.1 17.01 1.55 58,813
Saif Textile 33.23 34.0 35.5 33.05 33.63 0.4 348,118
Sally Textile 13.86 15.25 15.25 13.56 14.75 0.89 14,794
Sana Ind. 34.04 33.01 35.0 31.6 35.0 0.96 15,704
Saritow Spinning 25.07 26.95 27.0 23.61 25.6 0.53 1,215
Service Ind Tex 40.44 44.48 44.48 44.48 44.48 4.04 151,256
Shadab Textile 41.28 41.0 41.9 40.0 41.15 -0.13 17,712
Shadman Cotton 46.45 44.15 45.9 42.0 43.01 -3.44 13,479
Shahzad Tex. 50.50 50.0 52.0 50.0 52.0 1.5 1,729
Sunrays Textile 95.41 96.0 99.0 93.5 96.99 1.58 14,986
Tata Textile 139.82 141.99 152.5 134.85 146.4 6.58 1,032,334

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 53.15 57.9 57.9 47.84 47.84 -5.31 93,345
ICC Industries 12.21 12.21 12.47 11.19 11.71 -0.5 9,709
Prosperity Weaving 65.80 72.38 72.38 65.0 66.05 0.25 49,608
Shahtaj Textile 120.06 126.49 132.07 119.01 120.06 6
Yousuf Weaving 6.35 6.3 6.46 6.19 6.28 -0.07 2,762,900
Zephyr Textile 19.28 19.05 20.0 17.7 18.83 -0.45 337,728

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 316.52 319.93 321.99 310.0 315.78 -0.74 10,288
Pak TobaccoXD 1,418.01 1430.0 1430.0 1400.0 1407.02 -10.99 5,707

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.50 6.52 7.25 6.25 6.62 0.12 1,537,179
Cordoba Logist 12.49 12.59 13.69 12.2 12.88 0.39 10,858
P.N.S.C 542.86 536.0 544.0 530.0 539.65 -3.21 9,616
Pak Int.Bulk 17.04 16.65 17.6 16.25 17.13 0.09 32,341,852
Pak.Int.Container 40.65 40.49 40.7 39.8 40.01 -0.64 440,088
Secure Logistics -Tr 14.98 14.8 15.59 14.71 15.35 0.37 1,828,478

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 142.94 138.01 145.0 138.01 141.59 -1.35 1,662
S.S.Oil 427.66 434.87 434.87 421.15 423.49 -4.17 24,253

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 63.71 63.4 64.88 60.01 63.05 -0.66 16,744

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 28.99 29.25 31.49 29.25 31.25 2.26 9,437

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 11.00 11.0 11.5 11.0 11.0 66,000

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 10.00 10.25 10.25 10.25 10.25 0.25 990