2026-10-12 23:09:02

Exchange

Status: Closed

Volume: 362,954,295

Value: 14,507,866,020

Trades: 284,539
Symbol

Advanced: 135

Declined: 322

Unchanged: 114

Total: 571

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 22.85 22.51 23.15 22.51 23.0 0.15 100,180
Int.Knitwear 101.50 95.1 98.0 95.1 101.5 254
Masood Textile 205.16 200.0 201.0 194.0 195.62 -9.54 38,824
Stylers Int.Ltd. 48.51 48.55 49.89 45.35 47.8 -0.71 25,066

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 344.53 344.0 345.0 342.1 342.51 -2.02 2,220
Atlas Honda Ltd 1,567.71 1567.8 1575.0 1530.3 1565.02 -2.69 1,241
Dewan Motors 16.46 16.5 16.9 16.05 16.33 -0.13 376,168
Ghandhara AutoXD 494.36 490.0 493.0 482.0 484.33 -10.03 195,028
Ghandhara Ind.XD 1,016.23 1007.0 1017.99 1001.0 1005.6 -10.63 31,652
Hinopak Motor 310.61 306.05 310.61 285.1 306.64 -3.97 4,896
Honda Atlas Cars 206.60 205.63 205.99 202.0 202.6 -4.0 88,648
Indus Motor Co. 1,790.36 1785.0 1800.0 1766.0 1782.74 -7.62 5,888
Millat Tractors 298.70 295.0 298.69 294.9 295.12 -3.58 119,847
Sazgar Engineering 1,583.32 1555.56 1578.0 1536.0 1549.97 -33.35 226,760

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 144.09 146.89 146.89 142.5 143.04 -1.05 14,310
Atlas Battery 159.98 160.99 161.1 156.01 158.17 -1.81 3,081
Bal.Wheels 211.22 211.2 215.0 210.0 210.04 -1.18 1,208
Bela Automotive 67.65 63.55 72.47 63.55 65.91 -1.74 7,463
Dewan Auto Engg 22.91 24.9 25.2 24.9 25.2 2.29 85,674
Exide (PAK) 405.03 409.9 419.9 404.0 404.26 -0.77 1,092
Ghandhara Tyre 24.79 24.11 25.0 24.11 24.99 0.2 13,512
Loads Limited 12.06 12.02 12.3 11.88 11.93 -0.13 445,523
Panther Tyres Ltd. 48.26 48.65 50.49 48.65 48.85 0.59 755,120
Service Long March 21.93 21.65 21.9 21.4 21.47 -0.46 1,308,201
Thal Limited 511.28 510.0 510.0 500.0 508.8 -2.48 2,727
Treet Battery Ltd. 9.33 9.08 9.64 9.08 9.19 -0.14 2,784,290

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 30.59 30.74 33.65 30.5 33.65 3.06 599,646
Fast Cables Ltd. 26.62 26.5 26.74 26.03 26.49 -0.13 685,438
Pak Elektron 33.96 33.05 33.92 33.05 33.3 -0.66 2,041,918
Pakistan Cables- 136.00 136.0 136.0 135.0 136.0 2,122
Siemens Pak. 1,590.00 1580.02 1644.5 1580.02 1590.0 35
Waves Corp Ltd. 8.97 8.97 9.0 8.81 8.86 -0.11 641,356
Waves Home App 7.69 7.61 8.0 7.56 7.74 0.05 19,790,254

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 237.63 237.63 239.94 230.0 234.89 -2.74 491
Bestway Cement 444.18 443.0 446.99 436.01 439.11 -5.07 11,940
Cherat CementXD 268.89 261.0 272.0 261.0 262.52 -6.37 167,540
D.G.K.Cement 184.38 183.51 184.95 180.66 181.12 -3.26 1,616,037
Dadabhoy Cement 11.90 11.75 12.0 11.1 11.24 -0.66 495,305
Dandot Cement 18.06 17.26 18.46 17.26 17.63 -0.43 145,710
Dewan Cement 9.21 9.1 9.21 9.05 9.08 -0.13 771,111
Fauji Cement 52.12 51.6 52.13 50.66 51.04 -1.08 3,316,345
Fecto Cement 93.33 92.78 93.34 92.3 92.9 -0.43 23,209
Flying Cement 35.54 32.21 34.95 32.21 34.05 -1.49 22,834
Gharibwal Cement 46.17 46.18 46.39 45.11 45.22 -0.95 39,845
Kohat Cement 85.64 84.6 85.43 82.51 83.08 -2.56 354,142
Lucky Cement 405.38 403.98 406.9 396.99 399.11 -6.27 653,470
Maple Leaf 90.63 90.02 90.87 89.25 89.39 -1.24 2,889,203
Pioneer Cement 235.46 234.0 237.0 230.99 231.16 -4.3 89,460
Power Cem (PR) 28.36 26.01 26.35 26.01 28.36 53
Power Cement 21.33 21.05 21.49 20.95 20.97 -0.36 358,330
Safe Mix Con.Ltd 40.16 41.39 41.39 37.15 39.51 -0.65 11,488
Thatta Cement 69.28 67.6 69.2 66.55 67.04 -2.24 1,465,126

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 378.72 381.97 381.98 377.0 379.21 0.49 2,891
Bawany Air Prod 42.30 39.5 42.99 39.5 39.91 -2.39 59,670
Berger Paints 114.24 114.13 115.98 113.53 115.03 0.79 57,330
Biafo Industries 104.51 104.51 105.49 101.51 103.74 -0.77 6,287
Buxly Paints 362.63 352.65 362.95 338.4 342.92 -19.71 47,611
Data Agro 111.99 123.19 123.19 123.19 123.19 11.2 32,662
Descon OxychemXD 29.65 30.0 30.0 29.01 29.53 -0.12 145,893
Dynea Pakistan 344.97 344.97 345.0 335.0 343.84 -1.13 1,313
Engro Poly (PR) 13.91 13.81 14.2 13.81 13.85 -0.06 27,220
Engro Polymer 31.86 31.87 31.87 31.25 31.33 -0.53 339,367
Ghani Chemical 30.93 30.57 31.15 30.5 30.75 -0.18 1,054,795
Ghani Chemworld 12.53 12.5 12.5 12.0 12.14 -0.39 215,667
Ghani Glo Hol 19.25 18.93 19.58 18.8 18.94 -0.31 696,605
Ittehad Chemicals 129.36 132.0 132.0 125.99 129.2 -0.16 9,400
Leiner Pak Gelat 72.60 76.0 76.0 66.02 69.72 -2.88 45,536
Lotte Chemical 26.38 26.0 26.43 25.81 26.3 -0.08 6,769,886
Lucky Core Ind. 198.91 198.0 199.0 193.0 196.18 -2.73 62,392
Nimir Ind.ChemXD 263.90 261.0 264.0 260.0 261.41 -2.49 45,207
Nimir ResinsXD 33.71 34.0 34.0 32.6 33.09 -0.62 39,614
Pak Oxygen Ltd. 345.02 348.0 348.0 341.0 342.5 -2.52 350
Pak.P.V.C. 18.98 20.3 20.3 18.35 19.37 0.39 136,984
Sardar Chemical 71.62 74.5 78.0 70.0 75.93 4.31 82,215
Sitara Chemical 640.02 639.98 642.5 631.5 635.45 -4.57 743
Sitara Peroxide 50.89 55.98 55.98 52.0 52.87 1.98 381,673
Wah-Noble 226.25 225.0 229.0 224.97 227.15 0.9 3,242

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 13.50 13.51 13.7 13.41 13.5 59,144
HBL Invest Fund 4.80 4.65 4.88 4.61 4.8 56,117
Tri-Star Mutual 15.41 15.94 15.94 15.0 15.75 0.34 9,471

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 172.75 172.69 172.69 170.0 170.1 -2.65 33,320
Askari Bank 105.24 105.24 105.95 104.1 104.77 -0.47 595,080
B.O.Punjab 29.08 29.0 29.2 28.55 28.61 -0.47 6,405,858
Bank Al-Falah 56.30 56.0 56.7 54.67 55.04 -1.26 3,161,981
Bank AL-Habib 150.19 150.0 150.85 147.5 147.86 -2.33 262,765
Bank Makramah 57.51 57.0 58.0 54.9 55.45 -2.06 169,912
Bank Of Khyber 26.60 28.92 28.92 27.12 27.38 0.78 1,953
Bankislami PakXD 24.65 24.5 24.99 24.3 24.43 -0.22 447,139
Faysal Bank 92.13 91.99 92.48 91.0 92.02 -0.11 231,707
Habib Bank 295.76 292.0 297.89 288.58 290.26 -5.5 1,168,963
Habib Metropolitan 95.01 95.95 95.95 94.0 94.25 -0.76 87,409
JS Bank Ltd 12.05 12.05 12.65 11.76 12.5 0.45 126,724
MCB Bank Ltd 379.12 379.12 382.0 374.5 375.08 -4.04 148,130
Meezan Bank Ltd 548.45 545.0 549.0 540.8 541.32 -7.13 315,519
National Bank 158.42 157.51 159.5 154.8 155.18 -3.24 1,503,105
Samba Bank 13.57 13.11 13.6 13.11 13.5 -0.07 218,824
Soneri Bank Ltd 19.14 19.45 19.45 18.9 19.0 -0.14 429,550
St.Chart.Bank 58.43 58.51 60.79 58.51 58.9 0.47 8,102
United Bank 416.91 414.45 419.97 410.0 410.91 -6.0 583,202

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 6.56 6.61 6.85 6.5 6.61 0.05 1,072,320
Aisha Steel (PR) 76.93 76.93 84.5 69.5 84.26 7.33 4,078
Aisha Steel (PR) 26.54 25.4 27.72 25.4 26.54 85
Aisha Steel Mill 15.46 15.2 16.25 15.07 15.57 0.11 5,959,923
Amreli Steels 16.56 16.6 18.22 16.56 18.22 1.66 2,433,307
Beco Steel Ltd 4.27 4.15 4.29 4.15 4.21 -0.06 2,546,489
Bolan Casting 65.06 65.98 66.5 62.0 63.55 -1.51 14,965
Crescent Steel 89.55 85.1 89.2 85.1 88.48 -1.07 75,043
Dadex Eternit 176.81 183.0 183.0 173.2 174.27 -2.54 15,407
Dost Steels Ltd. 4.24 4.12 4.35 4.12 4.21 -0.03 269,574
Int. Ind.Ltd.XD 158.97 157.99 157.99 155.0 155.26 -3.71 24,426
Inter.Steel LtdXD 78.26 77.01 78.92 77.0 77.28 -0.98 62,375
Ittefaq Iron Ind 7.64 7.49 7.88 7.4 7.52 -0.12 334,602
K.S.B.Pumps 205.98 201.4 220.0 201.4 218.3 12.32 66,560
Metro Steel 18.57 18.4 18.48 18.1 18.3 -0.27 16,627
Mughal Iron 67.74 67.0 68.2 66.25 66.66 -1.08 274,896
Mughal Iron(C) 64.98 64.98 64.98 61.01 64.98 27
Pak Engineering 614.35 614.0 649.98 614.0 629.3 14.95 1,773

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 16.22 16.0 16.02 15.9 15.98 -0.24 7,000
HBL Total Treasury 106.63 106.7 106.79 106.7 106.79 0.16 1,500
JS Global Banking 38.33 38.0 38.74 37.7 38.1 -0.23 24,500
JS Momentum 10.74 10.72 10.8 10.7 10.71 -0.03 997,500
Mahaana Islamic 15.84 15.8 15.87 15.71 15.76 -0.08 705,500
Meezan Pakistan 17.17 17.2 17.2 16.96 17.0 -0.17 1,058,000
NBP Pakistan G ETF 25.62 25.83 25.9 25.5 25.7 0.08 69,500
NIT Pakistan 32.60 32.49 32.49 32.0 32.22 -0.38 46,000
UBLPakistanETF 28.00 27.01 27.93 27.01 27.73 -0.27 203,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 45.12 45.12 45.12 44.0 44.88 -0.24 7,523
Arif Habib Corp 15.42 15.3 15.49 15.29 15.33 -0.09 935,053
Engro Fertert 192.02 191.0 193.0 190.0 191.13 -0.89 311,031
Fatima Fert 135.44 133.5 135.26 133.11 133.89 -1.55 301,846
Fauji Fert 534.86 533.69 535.25 531.0 532.04 -2.82 344,030

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agro Processors 28.25 27.98 29.0 27.01 28.61 0.36 227,065
Al-Shaheer Corp 7.90 7.87 8.0 7.5 7.75 -0.15 991,171
At-Tahur Ltd. 32.16 31.9 32.1 31.5 31.69 -0.47 848,423
Barkat Frisian Agro 26.79 26.0 27.54 25.88 26.4 -0.39 332,240
Big Bird Foods Ltd. 36.81 36.62 37.26 36.3 36.36 -0.45 171,605
Bunnys Limited 5.07 5.0 5.1 4.84 4.99 -0.08 935,721
Clover PakistanXB 6.09 6.08 6.09 5.8 5.98 -0.11 553,509
Colgate Palm 1,091.98 1091.98 1115.0 1091.98 1110.61 18.63 8,877
Fauji Foods Ltd 14.03 14.0 14.02 13.69 13.79 -0.24 1,264,835
Frieslandcampina 131.52 130.0 132.6 129.52 129.85 -1.67 134,227
Ghani Dairies Ltd. 17.63 17.5 17.88 17.46 17.7 0.07 219,312
Ismail Ind. 1,802.81 1819.0 1819.0 1818.0 1802.81 2
Matco Foods Ltd 44.51 44.21 45.95 44.0 45.26 0.75 894,749
MithchellsFruit 157.07 160.0 161.0 154.0 155.07 -2.0 2,583
Murree Brewery 907.05 907.0 928.9 895.0 895.35 -11.7 5,711
National Foods 325.23 325.0 329.0 318.0 322.64 -2.59 127,702
Nestle Pakistan 7,000.25 7000.0 7039.95 6961.1 6989.99 -10.26 157
Quice Food 26.69 26.5 27.98 26.0 26.7 0.01 279,329
Rafhan Maize 8,619.95 8620.02 8620.02 8450.0 8575.32 -44.63 38
Shezan Inter. 269.78 275.0 280.0 269.8 269.91 0.13 1,507
The Organic Meat 28.90 28.56 28.95 27.35 27.66 -1.24 571,914
Treet Corp 23.72 23.39 25.38 23.35 24.09 0.37 27,311,850
Unilever Foods 25,055.01 25000.02 25399.98 25000.02 25262.5 207.49 26
Unity Foods Ltd 7.73 7.7 7.79 7.6 7.68 -0.05 1,085,596
Wahdat Poultry Farm 14.27 14.27 14.4 14.0 14.12 -0.15 34,380
ZIL Limited 301.19 304.0 304.0 297.01 303.82 2.63 85

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-OCTB 96.01 94.5 96.18 94.5 95.52 -0.49 313,000
AGHA-OCT 6.62 6.62 6.9 6.62 6.66 0.04 320,500
AIRLINK-OCT 119.12 117.25 120.53 117.25 118.5 -0.62 115,500
ASL-OCT 15.56 15.45 16.3 15.32 15.62 0.06 1,282,000
AKBL-OCT 105.97 105.59 105.59 104.5 105.45 -0.52 6,000
PREMA-OCT 32.32 31.95 32.15 31.55 31.66 -0.66 575,500
ATRL-OCTB 1,189.84 1160.11 1199.0 1160.11 1189.86 0.02 44,000
BOP-OCTB 29.29 28.99 29.3 28.75 28.79 -0.5 1,952,000
BAFL-OCT 56.64 56.36 56.36 55.31 55.35 -1.29 22,000
BAHL-OCTB 151.44 150.57 150.94 150.0 150.0 -1.44 21,500
BML-OCT 58.10 57.8 58.49 55.2 55.65 -2.45 185,500
BIPL-OCTB 24.85 24.72 24.99 23.65 24.63 -0.22 31,500
BECO-OCT 4.30 4.21 4.34 4.21 4.25 -0.05 1,068,500
BNL-OCT 5.17 5.12 5.16 5.02 5.07 -0.1 18,000
CPHL-OCT 65.29 64.85 65.65 63.8 64.07 -1.22 103,500
CNERGY-OCT 12.61 12.48 12.71 12.39 12.49 -0.12 7,490,000
CSIL-OCT 5.17 5.04 5.06 5.0 5.02 -0.15 33,000
DGKC-OCT 184.79 183.11 185.0 180.75 181.02 -3.77 4,587,000
DGKC-OCTB 184.90 183.85 183.85 181.01 181.27 -3.63 3,354,500
DCL-OCT 9.29 9.25 9.29 9.1 9.13 -0.16 314,500
EFERT-OCT 193.25 193.0 194.0 192.0 192.0 -1.25 20,500
ENGROH-OCT 265.91 264.0 264.33 263.0 263.0 -2.91 16,000
EPCL-OCT 32.03 31.78 31.78 31.78 31.78 -0.25 4,000
FATIMA-OCT 136.56 135.0 135.0 133.01 133.16 -3.4 8,500
FCCL-OCTB 52.53 51.87 52.5 51.01 51.3 -1.23 349,500
FFC-OCT 538.50 535.5 537.01 535.0 535.0 -3.5 17,500
FFL-OCT 14.10 14.05 14.08 13.82 13.89 -0.21 555,000
FABL-OCTB 92.89 92.07 92.2 91.93 92.2 -0.69 7,500
GAL-OCTB 497.55 492.0 495.0 483.0 487.82 -9.73 60,500
GHNI-OCTB 1,019.50 1010.0 1020.0 1007.1 1007.1 -12.4 13,000
GCIL-OCT 31.19 30.92 31.3 30.66 31.12 -0.07 379,000
GGL-OCT 19.34 19.84 19.85 19.0 19.25 -0.09 189,000
GATM-OCT 20.21 20.15 20.3 20.0 20.0 -0.21 26,500
HBL-OCTB 298.28 296.07 296.07 290.64 292.7 -5.58 111,500
HUBC-OCTB 196.35 195.0 198.97 194.1 194.48 -1.87 294,500
HUMNL-OCT 9.42 9.3 9.3 9.16 9.17 -0.25 381,500
IMAGE-OCT 22.85 23.06 23.06 23.06 23.06 0.21 500
ILP-OCTB 95.52 95.07 95.07 95.07 95.07 -0.45 10,000
JVDC-OCTB 136.50 135.74 135.74 135.0 135.0 -1.5 19,500
KEL-OCT 6.09 6.0 6.08 5.89 5.92 -0.17 3,633,500
KOHC-OCT 88.08 85.35 86.69 85.35 86.69 -1.39 7,500
KOSM-OCT 5.40 5.25 5.42 5.25 5.3 -0.1 1,595,500
KAPCO-OCT 26.61 26.25 26.74 26.12 26.74 0.13 6,000
LOADS-OCT 12.10 12.13 12.31 11.96 12.0 -0.1 87,000
LOTCHEM-OCT 26.59 26.41 26.6 26.0 26.47 -0.12 416,000
LUCK-OCTB 408.47 404.1 408.0 400.01 401.97 -6.5 72,000
MLCF-OCT 91.20 90.8 91.9 89.66 89.89 -1.31 1,031,000
MARI-OCTB 641.55 639.92 639.92 638.0 638.19 -3.36 31,000
MCB-OCTB 381.57 382.07 382.07 379.0 379.0 -2.57 47,000
MDTL-OCT 7.09 6.96 7.09 6.7 6.94 -0.15 668,000
MEBL-OCTB 553.00 548.5 549.0 545.0 545.0 -8.0 4,000
MTL-OCT 302.18 297.0 298.0 296.25 296.33 -5.85 195,500
MTL-OCTB 290.09 289.0 289.5 289.0 289.0 -1.09 192,000
MUGHAL-OCT 68.12 68.05 68.05 66.55 66.7 -1.42 120,000
MUGHAL-OCTB 66.29 64.99 65.5 64.99 65.5 -0.79 56,000
NBP-OCT 159.70 158.5 159.31 155.1 156.24 -3.46 228,000
NRL-OCT 644.53 641.0 659.9 640.0 648.37 3.84 1,021,000
NCPL-OCTB 51.25 50.92 50.95 50.23 50.37 -0.88 764,000
NML-OCTB 122.47 123.0 123.0 121.5 121.5 -0.97 53,500
NML-OCT 124.49 124.0 124.5 122.4 122.58 -1.91 184,500
NPL-OCTB 54.43 54.0 54.0 53.0 53.22 -1.21 298,000
NPL-OCT 55.05 54.69 55.5 53.46 53.9 -1.15 679,000
OGDC-OCTB 308.25 307.99 308.57 300.07 302.17 -6.08 664,000
PSO-OCTB 353.57 355.0 357.0 351.9 352.23 -1.34 1,307,500
PSO-OCT 360.96 358.75 364.0 358.51 359.53 -1.43 1,776,000
PTC-OCT 59.17 59.0 59.15 57.07 57.67 -1.5 435,500
PACE-OCT 9.88 9.85 9.95 9.51 9.66 -0.22 1,378,500
PAEL-OCT 34.17 33.81 34.29 33.38 33.49 -0.68 219,500
PIBTL-OCT 13.58 13.35 14.06 12.6 13.71 0.13 4,121,000
POL-OCTB 690.00 694.84 694.84 676.07 676.21 -13.79 4,500
PPL-OCTB 214.71 215.5 215.5 212.75 213.23 -1.48 2,626,500
PPL-OCT 219.72 217.01 220.89 216.61 217.08 -2.64 2,664,000
PRL-OCT 93.60 92.03 94.98 91.76 93.97 0.37 10,762,500
PIAHCLA-OCT 21.74 21.68 23.91 21.68 23.91 2.17 5,070,500
PIOC-OCT 239.47 233.02 233.02 232.02 232.51 -6.96 5,000
POWER-OCT 21.60 21.5 21.5 21.1 21.1 -0.5 77,500
SAZEW-OCTB 1,594.47 1575.0 1590.0 1541.0 1559.31 -35.16 112,000
SAZEW-NOVB 1,615.80 1578.0 1578.0 1578.0 1578.0 -37.8 2,000
SLGL-OCT 13.22 13.29 14.54 13.29 14.54 1.32 272,500
SNBL-OCT 19.19 19.18 19.18 19.1 19.1 -0.09 4,500
SNGP-OCT 91.01 90.39 91.57 89.8 90.34 -0.67 317,000
SSGC-OCT 23.22 22.89 23.3 22.7 22.81 -0.41 1,067,000
SYS-OCT 116.51 116.0 118.36 114.6 114.63 -1.88 126,000
TELE-OCT 7.20 7.14 7.18 7.04 7.1 -0.1 97,000
THCCL-OCT 69.71 67.12 69.49 67.12 67.53 -2.18 486,500
THCCL-NOV 70.70 70.5 70.5 69.0 69.0 -1.7 2,000
TOMCL-OCT 29.11 29.01 29.7 27.5 27.76 -1.35 387,500
SEARL-OCTB 77.68 76.76 77.71 76.5 76.91 -0.77 159,000
TPL-OCT 20.35 20.3 21.06 20.1 20.88 0.53 1,445,500
TPLP-OCT 12.46 12.4 12.92 12.29 12.35 -0.11 4,590,500
TPLRF1-OCT 8.91 9.11 9.4 9.0 9.03 0.12 1,975,000
TREET-OCT 23.88 23.16 25.48 23.16 24.24 0.36 10,205,500
TRG-OCT 55.64 55.49 56.26 54.25 54.52 -1.12 1,316,500
UBL-OCT 418.96 417.0 418.0 413.2 413.78 -5.18 41,500
UNITY-OCT 7.80 7.77 7.81 7.7 7.7 -0.1 298,500
WAVES-OCT 9.07 9.07 9.07 8.88 8.94 -0.13 508,500
WAVESAPP-OCTB 7.76 7.7 8.0 7.05 7.75 -0.01 6,425,500
WTL-OCT 0.99 0.99 0.99 0.97 0.98 -0.01 1,226,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 9.28 9.14 9.89 9.04 9.22 -0.06 62,530
Frontier Ceram 77.75 85.52 85.52 77.76 80.94 3.19 332
Ghani Glass Ltd 39.16 39.16 39.29 39.0 39.11 -0.05 13,960
Ghani Value Glass 52.03 53.0 53.0 50.87 52.03 398
GhaniGlobalGlass 7.51 7.46 7.59 7.4 7.48 -0.03 92,313
Karam Ceramics 150.15 150.15 159.99 150.15 150.15 96
Shabbir Tiles 8.49 8.73 8.73 8.25 8.4 -0.09 32,900
Tariq Glass Ind 158.77 159.9 159.9 155.25 155.95 -2.82 179,075

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 95.33 94.01 95.68 92.1 94.77 -0.56 386,226
Adamjee Life Ass.XD 29.54 30.37 30.37 28.4 28.4 -1.14 1,001
Asia Insurance 35.66 36.09 36.09 36.0 35.66 28
Ask.Gen.Insurance 40.00 38.59 40.87 38.59 40.0 554
Askari Life Ass 22.53 22.53 22.99 21.9 22.7 0.17 584,370
Atlas Ins. Ltd 74.50 74.5 74.9 74.5 74.51 0.01 3,372
Century Ins.XR 37.90 40.97 41.0 39.0 40.36 2.46 75,694
Cres.Star Ins. 5.11 5.11 5.11 4.97 4.98 -0.13 933,157
East West Insuranc 59.25 53.6 56.0 53.6 59.25 6
EFU General 122.46 121.0 123.35 120.01 122.89 0.43 100,481
EFU Life Assurance 109.53 112.0 112.0 108.02 109.98 0.45 2,738
EFU Life(R) 93.06 92.01 93.1 91.01 92.94 -0.12 14,006
Habib Ins. 8.00 7.97 7.97 7.75 7.8 -0.2 9,218
IGI Holdings 250.76 252.0 252.0 250.0 250.57 -0.19 2,566
IGI Life Ins 18.91 18.03 19.0 18.03 19.0 0.09 1,004
Jubile Life Ins 104.31 105.99 109.0 102.0 102.01 -2.3 51,572
Jubilee Gen.Ins 77.00 74.01 77.95 74.01 76.72 -0.28 1,473
Pak Gen.Ins. 23.05 23.5 23.99 21.15 21.77 -1.28 61,567
Pak Qatar Family 16.54 16.25 16.74 16.03 16.22 -0.32 81,517
Pak Qatar General 12.49 12.3 12.6 12.26 12.4 -0.09 48,010
Pak Reinsurance 15.43 15.69 15.69 15.25 15.44 0.01 136,644
PICIC Ins.Ltd. 4.69 4.95 4.95 4.31 4.72 0.03 35,989
Premier Ins. 9.56 9.01 10.2 9.01 9.71 0.15 107,828
Reliance Ins. 11.45 11.7 11.7 11.69 11.7 0.25 11,151
Shaheen Ins. 8.00 8.15 8.4 8.0 8.17 0.17 22,554
TPL Insurance 51.59 54.0 54.44 51.62 51.81 0.22 3,178
TPL Life Insurance 19.03 19.46 19.47 18.51 18.61 -0.42 2,191
United Insurance 11.13 10.8 11.15 10.8 11.05 -0.08 63,692
Universal Ins. 18.00 18.5 18.5 17.55 18.43 0.43 1,281

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 20.39 20.39 20.84 19.85 19.97 -0.42 25,836
AKD Securites 32.77 32.0 32.5 31.75 32.03 -0.74 37,658
Apna Microfin. 19.71 19.99 20.0 18.11 18.54 -1.17 3,081
Arif Habib Ltd 113.71 112.0 112.75 111.11 112.45 -1.26 16,591
ARM Green Indus. 55.19 57.5 60.71 55.05 55.85 0.66 11,749
Dawood Equities 16.81 16.81 16.87 16.21 16.38 -0.43 1,503
Dawood Law 42.15 42.01 43.65 42.0 42.92 0.77 23,516
Engro Holdings 263.50 261.5 263.5 260.2 260.81 -2.69 999,886
Escorts Bank 10.97 10.97 11.08 10.5 10.81 -0.16 40,617
F. Nat.Equities 1.14 1.14 1.16 1.11 1.11 -0.03 12,061,557
F.Credit & Inv 40.37 44.41 44.41 44.41 44.41 4.04 29,876
First Cap.Equit 4.82 4.99 4.99 4.6 4.75 -0.07 43,094
First Dawood Prop 4.21 4.13 4.43 4.13 4.28 0.07 50,056
Imperial Limite 24.07 23.01 23.01 22.51 22.51 -1.56 1,000
Intermarket Sec. 17.10 17.69 17.69 16.7 17.15 0.05 47,289
Invest Bank 15.85 15.99 15.99 15.4 15.42 -0.43 12,082
Ist.Capital Sec 5.12 5.05 5.19 4.9 4.93 -0.19 938,705
Jah.Sidd. Co. 20.00 19.99 20.08 19.5 19.54 -0.46 37,712
JS Global Cap. 132.65 128.0 137.45 119.51 133.5 0.85 22,508
JS Investments 33.00 32.0 32.5 32.0 33.0 129
LSE Capital Ltd. 5.33 5.2 5.36 5.16 5.29 -0.04 386,722
LSE Fin. ServicesXR 3.19 2.9 3.15 2.75 2.86 -0.33 2,621,635
LSE Financial(R) 2.19 2.4 2.4 1.19 1.19 -1.0 20,828,653
LSE SPAC-I Ltd. 22.03 21.03 22.79 21.02 21.84 -0.19 1,235,180
LSE SPAC-II 13.80 13.8 13.95 13.26 13.77 -0.03 6,384
LSE Ventures Ltd 12.59 12.73 12.73 12.1 12.26 -0.33 142,945
MCB Inv MGT 156.30 154.89 155.0 152.0 152.0 -4.3 2,731
Next Capital 13.99 13.52 13.97 12.59 13.93 -0.06 19,515
OLP Financial 50.99 51.25 51.8 51.01 51.18 0.19 38,211
Pak Stock ExchangeXD 41.55 41.35 41.47 40.51 40.62 -0.93 300,200
Pervez Ahmed Co 2.40 2.36 2.49 2.36 2.39 -0.01 120,266
PIA Holding Co.(B) 14,494.00 14000.0 14400.0 14000.0 14200.0 -294.0 2
PIA Holding Company 21.55 21.45 23.71 21.0 23.71 2.16 4,843,287
Sec. Inv. Bank 7.15 7.97 7.97 6.33 6.85 -0.3 19,067
Trust Brokerage 2.29 2.33 2.33 2.13 2.22 -0.07 2,553,844

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 14.73 15.34 15.34 14.5 14.8 0.07 16,705
Suhail Jute 163.40 155.01 171.0 155.01 163.4 27

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 22.19 22.0 24.41 21.52 22.43 0.24 69,749
Pak Gulf Leasing 14.45 14.25 14.9 13.5 13.7 -0.75 60,520

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 856.14 870.0 870.0 845.0 848.8 -7.34 510
Fateh Industries 317.22 321.0 348.94 321.0 348.94 31.72 5,568
Leather Up Ltd. 65.00 67.05 67.05 62.02 64.1 -0.9 44,852
Pak Leather 46.08 47.99 48.0 45.31 46.44 0.36 2,009
Service Global 107.10 108.98 108.98 105.13 105.4 -1.7 155,993
Service Ind.Ltd 179.10 179.49 179.49 173.25 176.17 -2.93 26,230

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 151.22 153.0 157.0 136.11 136.58 -14.64 497
AL-Khair Gadoon 57.85 59.89 59.89 54.0 55.14 -2.71 1,391
Arpak Int. 119.97 129.78 129.78 112.1 118.48 -1.49 2,135
Diamond Ind. 62.32 62.32 64.99 62.32 64.43 2.11 4,397
ECOPACK Ltd 48.60 48.05 48.99 46.81 48.24 -0.36 84,717
Gammon Pak 18.68 17.86 19.2 17.84 17.91 -0.77 45,008
GOC (Pak) Ltd.XD 197.08 214.93 214.93 178.11 203.29 6.21 11,340
Mandviwala 90.44 90.0 98.0 86.1 94.93 4.49 991,956
Olympia Mills 62.93 57.2 65.7 57.2 64.94 2.01 14,142
Pak Services 1,002.62 1002.62 1002.62 962.0 988.64 -13.98 960
Pakistan Alumin 99.08 99.0 99.0 96.7 96.91 -2.17 1,132,459
Shifa Int.Hospital 443.60 443.5 449.98 426.04 441.4 -2.2 3,157
Siddiqsons Tin 7.62 7.62 7.69 7.52 7.57 -0.05 278,560
Tasdeeq Information 4.91 4.84 5.0 4.82 4.88 -0.03 3,875,409
Tri-Pack Films 129.96 127.52 128.5 124.01 124.97 -4.99 28,806
UDL Int.Ltd. 15.90 15.9 15.99 15.17 15.77 -0.13 18,557
United Brands 24.83 25.48 25.48 24.12 24.83 315
United Distributor 99.17 99.79 101.0 98.08 100.0 0.83 3,369

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 13.18 13.0 14.0 12.25 13.54 0.36 527,267
AL-Noor Mod 9.98 10.0 10.87 9.25 10.37 0.39 659,796
B.F.Modaraba 21.43 21.83 23.57 21.83 23.56 2.13 288,564
Elite Cap.Mod 18.43 18.02 19.9 17.85 19.3 0.87 59,720
Equity Modaraba 12.31 12.74 12.74 12.15 12.24 -0.07 249,892
F.Treet Manuf 18.56 19.25 19.25 18.02 18.08 -0.48 9,909
Habib ModarabaXD 27.75 27.75 27.75 27.25 27.57 -0.18 4,625
I.B.L.Modarab 15.69 15.75 15.75 15.2 15.33 -0.36 59,822
Imrooz Modaraba 253.50 253.5 253.5 240.05 246.45 -7.05 449
OLP Modaraba 27.00 27.2 27.4 26.94 27.01 0.01 253,533
Orient Rental 12.35 12.75 12.75 12.0 12.26 -0.09 470,104
Paramount Mod 13.09 13.09 13.43 12.1 12.81 -0.28 934,858
Popular Islamic 63.25 63.95 68.0 58.05 61.38 -1.87 66,580
Punjab Mod 20.69 20.94 20.94 18.95 19.78 -0.91 541,249
Sindh ModarabaXD 48.67 53.54 53.54 43.8 51.81 3.14 315,548
Tri-Star 1st Mod. 46.04 45.97 46.0 41.44 41.44 -4.6 112,694
Trust Modaraba 13.92 13.7 13.9 13.45 13.66 -0.26 436,407
Unicap Modaraba 6.98 6.95 7.98 6.95 7.98 1.0 2,446,149
Wasl Mobility Mod 5.86 5.8 6.25 5.7 6.02 0.16 1,706,987

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 639.22 635.25 639.21 633.87 634.53 -4.69 200,050
Oil & Gas DevXD 306.12 306.0 307.99 299.52 300.39 -5.73 1,929,730
Pak OilfieldsXD 691.79 686.99 694.0 671.0 673.03 -18.76 578,831
Pak Petroleum 218.94 217.99 220.7 216.56 217.03 -1.91 1,645,726

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock PetroleumXD 530.81 530.0 531.99 520.0 525.33 -5.48 35,329
Burshane LPGXD 48.04 46.03 48.0 46.03 46.95 -1.09 15,398
Hascol Petrol 17.84 17.51 18.05 17.51 17.83 -0.01 2,068,846
HI-Tech Lub. 36.46 35.51 36.4 35.5 35.68 -0.78 55,973
Oilboy Energy 15.85 15.1 16.02 15.0 15.55 -0.3 6,068,307
P.S.O. 360.66 357.0 363.9 357.0 359.18 -1.48 1,910,193
Sitara Petroleum 15.42 15.25 15.51 15.16 15.22 -0.2 2,588,217
Sui North Gas 90.35 90.1 90.89 89.3 89.71 -0.64 509,659
Sui South Gas 23.06 22.98 23.11 22.5 22.58 -0.48 1,933,092
Wafi Energy Pak 154.83 154.0 156.97 152.71 153.34 -1.49 47,166

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 25.34 25.33 25.33 24.76 24.84 -0.5 163,797
Cherat Packaging 93.84 92.99 94.5 92.99 93.37 -0.47 19,955
Int. Packaging 34.77 34.57 34.78 34.25 34.3 -0.47 395,067
MACPAC Films 93.06 94.0 102.37 94.0 102.37 9.31 563,535
Merit Packaging 8.99 9.11 9.15 8.5 8.7 -0.29 162,511
Packages Ltd. 686.90 686.0 694.99 666.0 666.76 -20.14 2,432
Pak Paper Prod 144.39 144.0 145.91 143.51 145.7 1.31 7,726
Roshan Packages 15.29 15.29 15.3 15.05 15.17 -0.12 105,191
Security Paper 132.94 132.94 133.3 131.0 132.35 -0.59 856
SPEL LimitedXD 39.37 39.5 39.99 39.0 39.29 -0.08 37,583

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 926.50 913.02 940.0 908.02 928.23 1.73 5,447
AGP Limited 155.48 155.6 155.6 151.0 153.0 -2.48 1,035,220
BF Biosciences 124.18 121.01 130.0 121.01 125.96 1.78 75,240
Citi Pharma Ltd 64.76 63.5 64.73 63.5 63.64 -1.12 439,392
Ferozsons (Lab) 328.26 328.26 334.0 327.0 331.42 3.16 2,046
GlaxoSmithKline 316.60 312.0 314.88 310.0 312.0 -4.6 63,979
Haleon Pakistan 685.40 682.15 689.11 679.0 679.74 -5.66 10,286
Highnoon (Lab) 929.10 939.0 939.0 916.3 929.47 0.37 6,272
Hoechst Pak Ltd 3,961.82 3977.21 3989.0 3977.21 3985.0 23.18 146
IBL HealthCare 41.12 40.33 41.69 40.25 40.4 -0.72 36,961
Liven Pharma 30.37 29.99 30.68 29.66 30.0 -0.37 14,638
Macter Int. Ltd 249.15 249.15 249.15 241.0 244.06 -5.09 2,492
Otsuka Pak 359.78 358.0 364.0 356.0 356.0 -3.78 2,062
The Searle Company 77.86 77.0 78.25 76.02 77.14 -0.72 653,015

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 6.25 6.28 6.3 6.2 6.21 -0.04 15,889
Engro Powergen 23.77 23.9 23.98 23.11 23.57 -0.2 26,754
Hub Power Co.XD 195.15 194.0 195.75 193.09 193.52 -1.63 1,458,560
K-Electric Ltd. 6.05 5.97 6.05 5.85 5.89 -0.16 7,933,491
Kohinoor Energy 14.93 14.79 15.44 14.79 14.9 -0.03 620,120
Kohinoor Power 23.47 23.95 25.82 23.95 25.82 2.35 190,034
Kot Addu Power 26.58 26.5 26.7 26.01 26.64 0.06 427,614
Lalpir Power 18.55 18.99 19.0 18.12 18.55 14,396
Nishat ChunPowerXD 50.97 50.25 50.96 50.01 50.05 -0.92 1,685,385
Nishat Power 54.98 53.51 55.0 53.01 53.83 -1.15 1,373,408
Pakgen Power 35.06 35.0 35.0 33.34 33.41 -1.65 3,561
S.G.Power 22.09 21.52 22.1 21.22 21.46 -0.63 1,254,752
Saif Power Ltd 7.76 7.76 7.85 7.74 7.76 118,418
Sitara Energy 26.06 26.06 26.99 24.24 25.11 -0.95 16,900
Tri-Star Power 13.20 12.75 14.2 12.75 13.65 0.45 19,646

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 39.30 40.0 40.0 39.01 39.3 106
Hussain Industries 45.03 43.0 45.0 43.0 45.03 19
Javedan Corp.XD 136.62 136.62 136.62 134.01 135.49 -1.13 78,870
JavedanCorp(PR)XD 52.60 48.55 48.55 48.55 52.6 1
Pace (Pak) Ltd. 9.78 9.55 9.9 9.46 9.58 -0.2 1,756,237
TPL Properties 12.38 12.4 12.86 12.21 12.3 -0.08 8,246,740

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 39.65 39.5 39.64 39.25 39.55 -0.1 251,780
Globe ResidencyXD 16.84 16.7 16.8 16.45 16.63 -0.21 238,590
Image REIT 7.78 7.79 7.79 7.6 7.63 -0.15 309,262
JS Rental REIT 10.95 10.6 10.99 10.55 10.56 -0.39 513
Naya Nazimabad 21.75 21.6 21.8 21.6 21.72 -0.03 122,449
Signature Residency 16.99 16.99 17.4 16.72 17.37 0.38 56,598
TPL REIT Fund I 9.01 9.01 9.48 8.95 9.04 0.03 6,532,113

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock RefineryXD 1,190.07 1189.0 1203.98 1182.0 1186.43 -3.64 112,132
Cnergyico PK 12.52 12.3 12.65 12.3 12.41 -0.11 14,450,611
National Refinery 642.61 640.0 657.0 638.0 645.87 3.26 1,309,795
Pak Refinery 93.07 91.57 94.6 91.5 93.45 0.38 16,632,005

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.36 9.3 10.36 9.21 9.65 0.29 2,993,561
Adam Sugar 66.80 66.05 67.86 66.05 66.32 -0.48 417
Al-Abbas Sugar 705.50 699.0 738.0 699.0 709.73 4.23 182
AL-Noor Sugar 118.52 123.48 123.48 118.0 118.52 174
Ansari Sugar 22.16 22.93 23.0 21.5 21.51 -0.65 22,492
Baba Farid 463.15 458.0 460.0 435.0 443.18 -19.97 302
Chashma Sugar 84.37 80.26 84.38 77.4 82.32 -2.05 2,445
Dewan Sugar 7.30 7.46 8.1 6.8 7.61 0.31 2,159,049
Faran Sugar Mills 40.02 40.0 41.98 40.0 40.0 -0.02 3,272
Habib Rice Prod 18.83 18.95 18.95 18.45 18.67 -0.16 2,187
Habib Sugar 80.00 80.0 82.8 79.03 79.56 -0.44 11,905
Haseeb Waqas Sugar 18.72 18.69 18.99 18.14 18.67 -0.05 634
J.D.W.Sugar 835.82 850.01 884.99 850.0 853.29 17.47 167
Jauharabad Sug 49.28 50.9 51.98 46.25 49.05 -0.23 15,703
Khairpur Sugar 745.47 770.0 820.02 700.0 820.02 74.55 6,238
Mehran Sugar 60.98 58.55 61.45 58.55 58.77 -2.21 1,467
Mirpurkhas Sugar 31.26 31.5 31.9 30.56 30.58 -0.68 56,623
Noon Sugar 83.77 83.77 84.0 82.01 83.81 0.04 8,070
Premier Suger 360.23 360.0 360.0 341.1 341.31 -18.92 322
Sakrand Sugar 22.05 22.08 22.98 21.52 21.87 -0.18 22,227
Sanghar Sugar 117.00 117.0 127.0 117.0 117.0 75
Shahmurad Sugar 351.23 340.0 356.84 340.0 345.19 -6.04 74
Shahtaj Sugar 166.38 161.51 174.99 160.01 169.97 3.59 9,760
Shakarganj Limited 97.86 96.7 96.7 96.7 97.86 1
Sindh Abadgar 309.00 283.03 329.73 283.02 309.0 55
Tandlianwala Sugar 471.93 510.0 510.0 450.0 455.88 -16.05 490
Tariq Corp Ltd. 19.89 19.65 19.85 19.51 19.78 -0.11 12,517
Thal Ind.Corp. 806.64 800.0 819.98 791.0 818.16 11.52 733

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 80.94 81.0 81.69 77.6 79.06 -1.88 11,573
Ibrahim Fibres 251.99 251.99 251.99 245.0 251.99 55
National Silk 190.31 200.0 204.95 195.0 197.02 6.71 163
Pak Synthetics 217.64 210.0 213.85 200.22 203.93 -13.71 1,208
Rupali Polyester 27.99 26.51 28.5 25.45 27.0 -0.99 17,139

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 118.58 117.01 120.0 116.01 117.99 -0.59 925,171
Avanceon Ltd 27.29 27.12 28.48 27.0 27.17 -0.12 1,056,503
Hum Network 9.38 9.25 9.28 9.1 9.13 -0.25 1,657,713
Itanz Technologies 29.93 29.5 29.67 28.01 28.94 -0.99 1,626,109
Media Times Ltd 7.04 6.8 7.1 6.79 6.92 -0.12 1,196,678
Netsol Tech. 118.39 116.98 120.48 115.82 118.22 -0.17 288,222
Octopus Digital 27.23 27.0 28.0 27.0 27.21 -0.02 109,326
P.T.C.L. 58.84 58.05 59.0 56.9 57.18 -1.66 1,681,019
Pak Datacom 118.61 120.9 120.9 118.0 118.45 -0.16 1,069
Quantum Data 35.66 35.01 35.6 34.0 35.17 -0.49 705,906
Select Technologies 30.06 29.71 31.1 29.61 30.63 0.57 1,248,335
Supernet Techno 23.05 22.5 23.0 22.5 22.78 -0.27 92,312
Symmetry Group Ltd 12.20 12.2 12.48 11.83 12.0 -0.2 185,655
Systems Limited 116.00 113.9 115.5 113.9 113.99 -2.01 1,078,982
Telecard Limited 7.17 7.18 7.18 7.0 7.06 -0.11 879,077
TPL Corp Ltd 20.17 20.17 21.0 20.0 20.78 0.61 4,292,782
TPL Trakker Ltd 29.45 29.45 29.98 29.0 29.48 0.03 25,843
TRG Pak Ltd 55.29 55.29 56.0 53.9 54.04 -1.25 1,222,684
WorldCall Telecom 0.99 0.98 0.99 0.96 0.97 -0.02 20,349,561
Zarea Limited 38.90 38.25 39.0 37.95 38.07 -0.83 218,762
Zuma Resources Ltd. 29.14 29.5 29.69 28.75 29.2 0.06 2,193,719

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 87.91 87.91 93.45 79.6 80.67 -7.24 2,538
AN Textile Mill 69.00 65.35 69.0 63.65 68.27 -0.73 2,821
Artistic Denim 51.12 50.2 51.75 49.07 51.01 -0.11 18,332
Aruj Industries 9.61 9.9 9.9 9.35 9.55 -0.06 7,198
Azgard Nine 8.60 8.52 8.66 8.51 8.63 0.03 119,228
Azgard(Non-Voti)(PR) 7.14 6.95 8.14 6.95 7.73 0.59 3,544
Bhanero Tex. 783.53 775.0 783.53 775.0 783.53 415
Blessed Tex. 802.99 803.0 803.0 803.0 802.99 8
Chenab Limited 8.82 8.49 8.82 8.25 8.53 -0.29 196,796
Chenab Ltd.(PR) 3.24 3.37 3.37 3.21 3.33 0.09 9,458
Crescent Tex. 56.00 56.0 58.0 56.0 56.99 0.99 2,588
Faisal Spinning 324.99 328.0 328.0 320.0 324.99 4
Fateh Sports 133.98 138.0 146.97 138.0 133.98 152
Fazal Cloth 286.84 286.0 289.99 280.0 283.04 -3.8 10,092
Feroze 1888 44.06 43.99 44.0 43.1 43.39 -0.67 5,102
Ghazi Fabrics 26.95 27.5 27.5 27.0 27.0 0.05 781
Gul Ahmed 20.16 19.87 20.22 19.87 19.97 -0.19 299,889
Hafiz Limited 458.90 458.9 464.0 430.1 458.9 16
Hala Enterprise 24.72 25.0 25.5 24.71 24.9 0.18 5,043
Interloop Ltd.XD 94.73 94.0 95.0 93.16 94.44 -0.29 62,323
Jubilee Spinning 49.20 48.01 48.01 44.28 45.04 -4.16 14,439
Khyber Textile 1,784.73 1635.01 1735.9 1635.01 1688.92 -95.81 73
Kohinoor Ind. 37.41 38.6 41.15 38.55 41.15 3.74 338,966
Kohinoor Mills 8.49 8.21 9.08 8.1 8.63 0.14 1,466,801
Kohinoor Textile 39.86 39.75 40.36 38.21 40.15 0.29 78,362
Mehmood Tex. 132.57 132.97 133.47 130.0 130.23 -2.34 54,325
Nishat (Chun.) 38.23 38.0 38.65 38.0 38.05 -0.18 300,521
Nishat Mills Ltd 123.46 122.51 124.5 122.0 122.36 -1.1 380,147
Paramount Sp 9.00 9.06 9.38 8.52 8.91 -0.09 10,342
Quetta Textile 14.25 14.2 14.3 14.2 14.25 43
Redco Textile 27.44 26.09 28.0 26.09 27.44 4
Reliance Weaving 171.54 168.9 168.9 168.9 171.54 1
Sapphire Fiber 1,033.77 1033.77 1033.77 980.02 1000.5 -33.27 293
Sapphire Tex. 1,556.27 1556.27 1639.0 1470.0 1538.78 -17.49 107
Shams Textile 46.00 43.0 50.6 43.0 46.79 0.79 13,407
Suraj Cotton Mills 142.80 142.98 150.98 142.98 150.46 7.66 21,455
Towellers Limited 125.19 122.62 125.94 122.5 123.12 -2.07 31,563
ZahidJee Tex. 61.85 61.0 65.0 60.0 60.88 -0.97 36,671

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 44.88 45.0 45.0 42.55 44.64 -0.24 1,754
Amtex Limited 4.02 4.08 4.08 3.9 3.92 -0.1 122,059
Arctic Textile 50.95 48.86 52.0 48.86 51.49 0.54 25,470
Asim Textile 66.20 59.58 71.51 59.58 67.59 1.39 1,861,412
Colony Tex.Mills Ltd 6.57 6.4 6.75 6.4 6.43 -0.14 142,751
Crescent Cotton 39.48 41.75 42.89 40.25 42.01 2.53 2,824
Crescent Fibres 51.02 51.0 51.49 47.1 47.11 -3.91 1,026
D.M. Corporation Ltd 175.20 173.0 184.25 159.0 162.13 -13.07 1,116
D.S. Ind. Ltd. 18.07 18.45 19.0 17.25 17.41 -0.66 5,068,791
Dewan Farooque Sp. 15.00 14.9 15.97 14.15 15.31 0.31 2,558,319
Dewan Textile 9.94 9.35 10.2 9.35 9.94 15
Din Textile 58.00 56.56 59.99 54.5 58.0 252
Elahi Cotton 243.00 251.0 251.0 237.0 243.0 12
Ellcot Spinning 193.67 193.67 199.0 193.5 195.08 1.41 479
Gadoon Textile 284.71 287.99 287.99 283.0 285.16 0.45 2,253
Gulistan Sp. 8.59 8.79 8.79 8.52 8.6 0.01 7,394
Gulshan Sp. 7.63 7.8 7.8 7.2 7.65 0.02 29,295
Hira Textile 5.51 5.57 5.59 5.3 5.41 -0.1 102,468
Ideal Dynamics Ltd. 55.00 59.0 59.0 51.0 51.54 -3.46 2,098
Idrees Textile 31.68 31.75 32.84 30.5 31.12 -0.56 3,622
Indus Dyeing 138.46 136.21 141.95 133.1 137.6 -0.86 8,212
J.A.Textile 42.05 41.51 46.26 41.51 46.26 4.21 170,603
J.K.SpinningXD 403.47 410.0 410.0 365.12 397.31 -6.16 398
Janana D Mal 139.94 134.0 141.9 125.95 137.19 -2.75 68,687
Khalid Siraj 12.50 12.15 13.75 12.15 13.75 1.25 143,552
Kohat Textile 92.75 92.73 102.03 90.0 102.03 9.28 280,555
Kohinoor Spining 5.38 5.3 5.44 5.22 5.28 -0.1 3,035,280
Maqbool Textile 26.37 25.07 26.7 25.07 26.0 -0.37 4,764
Nadeem Textile 67.67 0 0 0 67.67 1
Nagina Cotton 87.20 93.9 93.9 87.2 87.2 1,145
Nazir Cotton Mills 15.56 15.56 16.0 15.1 15.88 0.32 623
Premium Tex.XD 538.73 575.0 575.0 506.5 531.97 -6.76 196
Ruby Textile 20.56 20.61 21.3 20.1 21.23 0.67 16,180
Saif Textile 35.86 36.5 39.45 36.49 39.45 3.59 335,400
Sally Textile 14.51 15.49 15.96 14.71 15.96 1.45 23,521
Sana Ind. 37.01 36.1 38.42 36.1 37.01 28
Saritow Spinning 17.78 17.84 18.24 17.55 17.6 -0.18 1,454
Service Ind Tex 36.62 36.6 37.9 33.2 36.47 -0.15 15,828
Shadab Textile 45.00 44.0 44.44 42.0 43.86 -1.14 129,668
Shadman Cotton 89.65 95.0 98.0 80.69 80.7 -8.95 60,868
Shahzad Tex. 81.63 82.0 83.89 79.71 82.07 0.44 5,032
Sunrays Textile 113.41 119.99 119.99 108.04 112.6 -0.81 5,676
Tata Textile 154.58 154.0 163.0 149.6 151.6 -2.98 320,502

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 39.44 39.44 42.89 38.11 40.01 0.57 4,972
ICC Industries 14.90 14.03 15.3 14.03 14.94 0.04 16,085
Prosperity Weaving 58.25 58.99 58.99 58.24 58.25 134
Shahtaj Textile 145.05 153.0 153.0 145.05 150.75 5.7 670
Yousuf Weaving 4.64 4.58 4.69 4.51 4.54 -0.1 329,933
Zephyr Textile 16.50 16.02 16.85 16.01 16.24 -0.26 53,707

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 269.06 265.0 275.55 265.0 268.53 -0.53 16,018
Pak Tobacco 1,395.02 1395.0 1430.0 1395.0 1417.3 22.28 11,267

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 5.51 5.35 5.6 5.31 5.45 -0.06 412,078
Cordoba Logist 23.87 23.04 25.89 22.8 24.52 0.65 1,557,989
P.N.S.C 575.24 574.2 575.0 565.0 572.52 -2.72 7,471
Pak Int.Bulk 13.52 13.41 13.99 13.25 13.61 0.09 12,567,094
Pak.Int.Container 44.69 44.01 44.95 43.51 43.67 -1.02 50,615
Secure Logistics -Tr 13.18 13.19 14.5 13.0 14.5 1.32 4,829,649

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 150.00 147.99 165.0 146.0 152.62 2.62 1,290
S.S.Oil 401.75 395.0 402.0 395.0 396.94 -4.81 7,802

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 60.92 60.92 62.49 60.9 60.9 -0.02 1,749

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 11.25 11.25 11.25 11.25 11.25 500

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 41.09 37.25 38.0 37.25 37.25 -3.84 3,885