1. Home
  2. Market Summary

Market Summary

2026-08-02 03:50:01

Exchange

Status: Closed

Volume: 880,951,065

Value: 24,957,456,793

Trades: 333,412
Symbol

Advanced: 273

Declined: 185

Unchanged: 105

Total: 563

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 27.01 27.25 27.82 26.53 27.2 0.19 1,643,192
Int.Knitwear 94.79 92.06 97.97 92.05 95.23 0.44 251,869
Masood Textile 142.70 144.0 146.5 140.0 143.92 1.22 285,590
Stylers Int.Ltd. 50.42 51.35 51.35 50.0 50.2 -0.22 35,008

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 370.81 374.0 377.0 370.01 371.56 0.75 3,647
Atlas Honda Ltd 1,634.70 1635.0 1650.0 1635.0 1638.2 3.5 2,665
Dewan Motors 17.75 17.7 18.15 17.7 17.78 0.03 222,814
Ghandhara Automobile 592.14 589.0 598.0 587.0 589.19 -2.95 373,069
Ghandhara Ind. 1,199.63 1209.0 1215.0 1198.0 1201.53 1.9 67,337
Hinopak MotorXD 381.51 393.0 398.0 383.0 388.88 7.37 5,416
Honda Atlas Cars 241.67 243.0 247.9 240.35 241.29 -0.38 723,576
Indus Motor Co. 1,932.33 1925.99 1933.0 1913.0 1925.64 -6.69 5,961
Millat Tractors 298.83 298.83 304.0 298.01 299.66 0.83 244,899
Sazgar Engineering 1,918.31 1919.98 1935.0 1913.0 1917.86 -0.45 52,995

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 151.53 152.0 159.99 150.0 152.63 1.1 28,048
Atlas Battery 201.17 203.99 209.0 200.0 202.67 1.5 9,005
Bal.Wheels 239.91 242.0 242.0 235.0 235.41 -4.5 10,370
Bela Automotive 55.00 54.02 56.8 54.02 55.0 247
Dewan Auto Engg 22.50 22.51 23.45 22.3 23.04 0.54 10,130
Exide (PAK)XD 485.96 485.8 534.56 482.29 490.24 4.28 5,743
Ghandhara Tyre 32.09 32.49 32.79 32.0 32.16 0.07 135,622
Loads Limited 13.26 13.3 13.65 13.2 13.33 0.07 569,744
Panther Tyres Ltd. 52.89 53.4 53.8 52.6 53.62 0.73 315,463
Service Long March 23.68 23.7 24.29 23.7 24.13 0.45 3,108,063
Thal Limited 585.00 585.0 585.0 571.05 584.32 -0.68 29,751
Treet Battery Ltd. 9.67 9.7 9.79 9.62 9.67 291,009

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 51.96 52.0 53.0 50.0 51.89 -0.07 9,539
Fast Cables Ltd. 23.40 23.48 23.8 23.31 23.36 -0.04 858,561
Pak Elektron 42.12 42.77 42.95 42.06 42.27 0.15 2,649,491
Pakistan Cables- 162.83 171.39 171.39 161.0 165.05 2.22 777
Siemens Pak. 1,509.75 1515.0 1515.0 1502.01 1512.0 2.25 20
Waves Corp Ltd. 10.81 10.9 10.98 10.53 10.67 -0.14 1,561,318
Waves Home App 8.90 8.98 9.15 8.9 9.05 0.15 2,523,604

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 232.64 232.64 232.99 230.0 230.62 -2.02 40,193
Bestway Cement 497.70 497.7 499.86 495.0 497.26 -0.44 11,690
Cherat Cement 310.64 310.7 321.82 310.7 316.63 5.99 516,783
D.G.K.Cement 207.23 210.0 211.5 206.3 207.31 0.08 4,286,791
Dadabhoy Cement 22.67 20.75 21.75 20.4 20.4 -2.27 81,740,502
Dandot Cement 17.31 17.55 17.59 16.9 17.02 -0.29 137,717
Dewan Cement 10.98 11.05 11.19 10.82 10.98 2,291,586
Fauji Cement 54.06 54.89 55.2 54.0 54.18 0.12 4,416,962
Fecto Cement 105.68 106.0 107.99 105.11 105.87 0.19 41,448
Flying Cement 43.56 44.0 44.05 42.1 42.15 -1.41 13,080
Gharibwal Cement 48.79 49.49 49.85 48.51 49.21 0.42 258,024
Kohat Cement 93.21 93.0 97.5 93.0 96.63 3.42 477,744
Lucky Cement 437.91 441.11 445.25 440.0 440.91 3.0 769,454
Maple Leaf 95.59 96.75 98.15 94.5 94.87 -0.72 12,857,399
Pioneer Cement 269.85 271.0 274.6 268.0 269.45 -0.4 233,441
Power Cem (PR) 25.00 25.0 27.49 25.0 25.76 0.76 924
Power Cement 19.94 20.0 20.3 19.81 20.19 0.25 1,212,337
Safe Mix Con.Ltd 41.21 42.75 42.94 41.12 41.59 0.38 8,033
Thatta Cement 63.17 64.4 64.8 63.3 63.68 0.51 2,743,150

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 414.90 414.8 419.0 414.0 415.11 0.21 3,186
Bawany Air Prod 29.00 29.49 31.0 29.2 30.22 1.22 162,864
Berger Paints 103.33 104.01 105.2 103.5 104.31 0.98 62,046
Biafo Industries 127.73 129.44 134.0 128.25 129.53 1.8 743,262
Buxly Paints 193.28 187.2 210.0 187.2 195.43 2.15 3,426
Data Agro 76.81 78.0 78.0 76.0 76.58 -0.23 1,181
Descon Oxychem 29.92 29.97 30.4 29.52 29.9 -0.02 20,759
Dynea Pakistan 340.00 340.02 341.0 340.0 341.0 1.0 2,613
Engro Poly (PR) 12.20 12.32 12.32 12.02 12.2 15
Engro Polymer 33.51 33.8 33.88 33.2 33.74 0.23 457,014
Ghani Chemical 37.32 37.74 37.98 36.6 36.69 -0.63 5,141,031
Ghani Chemworld 15.86 16.3 16.3 15.56 15.92 0.06 193,247
Ghani Glo Hol 23.79 24.0 24.0 22.7 22.91 -0.88 3,623,170
Ittehad Chemicals 136.41 138.97 139.18 136.0 138.13 1.72 7,959
Leiner Pak Gelat 92.03 91.88 93.75 90.25 91.49 -0.54 1,535
Lotte ChemicalXD 27.13 27.26 27.43 26.9 26.97 -0.16 2,303,644
Lucky Core Ind. 225.50 225.5 227.5 225.0 227.09 1.59 19,480
Nimir Ind.Chem 235.04 238.0 244.45 236.99 237.92 2.88 973,328
Nimir Resins 34.05 34.14 34.5 34.0 34.0 -0.05 160,934
Pak Oxygen Ltd. 285.00 286.0 288.22 285.5 286.01 1.01 1,084
Pak.P.V.C. 27.89 26.55 27.89 26.55 26.55 -1.34 539
Sardar Chemical 97.32 99.0 102.5 90.5 99.78 2.46 5,398
Sitara Chemical 764.70 769.98 829.98 750.02 791.26 26.56 4,474
Sitara Peroxide 57.01 55.93 58.55 55.93 56.61 -0.4 7,663
Wah-Noble 289.65 290.0 290.0 285.2 286.45 -3.2 516

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth FundXD 15.12 15.0 15.89 14.15 14.55 -0.57 99,915
HBL Invest FundXD 5.04 5.18 5.18 4.9 5.03 -0.01 194,256
Tri-Star Mutual 16.72 17.0 17.0 16.52 16.94 0.22 4,402

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 177.78 177.5 179.0 176.95 177.45 -0.33 28,337
Askari Bank 103.07 104.0 107.69 102.5 105.24 2.17 10,174,654
B.O.Punjab 33.39 33.8 33.9 33.38 33.49 0.1 7,337,381
Bank Al-Falah 57.69 58.0 59.25 57.7 58.17 0.48 8,262,237
Bank AL-Habib 169.84 169.85 172.0 169.85 171.0 1.16 596,909
Bank Makramah 57.58 57.6 58.95 57.0 57.06 -0.52 188,228
Bank Of Khyber 32.70 32.15 32.61 31.0 32.06 -0.64 3,588
Bankislami Pak 26.98 27.02 27.27 26.83 27.0 0.02 533,150
Faysal Bank 99.82 100.01 101.68 99.0 100.36 0.54 569,231
Habib Bank 301.30 304.0 305.4 302.5 303.67 2.37 433,132
Habib Metropolitan 113.15 112.8 113.59 111.86 112.37 -0.78 170,573
JS Bank Ltd 13.53 13.88 13.95 13.61 13.65 0.12 390,235
MCB Bank Ltd 406.99 406.99 414.99 406.99 408.67 1.68 176,177
Meezan Bank Ltd 558.85 565.0 565.0 557.0 560.92 2.07 541,184
National Bank 200.26 203.0 203.51 200.0 200.29 0.03 1,813,760
Samba Bank 15.35 15.56 15.6 15.05 15.26 -0.09 1,086,735
Soneri Bank Ltd 23.32 23.7 23.9 23.07 23.27 -0.05 530,821
St.Chart.Bank 64.04 63.5 68.0 62.52 63.48 -0.56 7,903
United BankXD 465.96 468.0 470.0 464.5 465.21 -0.75 1,162,621

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.44 7.44 7.59 7.42 7.44 771,823
Aisha Steel (PR) 35.42 38.96 38.96 34.0 38.96 3.54 19,370
Aisha Steel (PR) 70.94 77.9 77.9 67.0 70.94 13
Aisha Steel Mill 12.68 12.82 13.15 12.6 13.1 0.42 1,775,199
Amreli Steels 15.19 15.03 15.48 15.03 15.08 -0.11 690,772
Beco Steel Ltd 5.08 5.13 5.48 5.08 5.3 0.22 8,795,813
Bolan Casting 71.51 74.0 74.0 71.5 72.05 0.54 733
Crescent Steel 105.07 107.0 113.0 105.0 107.7 2.63 1,329,569
Dadex Eternit 90.01 94.1 94.1 85.0 92.69 2.68 970
Dost Steels Ltd. 5.05 5.07 5.5 4.99 5.31 0.26 4,877,787
Int. Ind.Ltd. 159.97 161.51 161.9 156.0 156.61 -3.36 245,062
Inter.Steel Ltd 84.74 85.74 85.75 83.8 84.89 0.15 322,510
Ittefaq Iron Ind 8.75 8.85 8.89 8.72 8.76 0.01 428,472
K.S.B.Pumps 242.74 242.0 245.0 238.0 238.77 -3.97 51,280
Metro Steel 24.09 24.9 24.9 23.0 23.25 -0.84 55,150
Mughal Iron 80.35 82.0 82.0 80.52 80.97 0.62 245,093
Mughal Iron(C) 65.00 64.0 64.0 64.0 65.0 1
Pak Engineering 684.16 685.0 699.95 650.0 657.71 -26.45 6,809

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah ConsumerXD 17.16 18.77 18.77 17.16 17.27 0.11 12,000
HBL Total TreasuryXD 104.60 104.65 104.65 104.4 104.4 -0.2 1,300
JS Global Banking 41.34 41.39 41.53 41.3 41.3 -0.04 6,000
JS Momentum 9.77 9.79 9.9 9.76 9.78 0.01 880,000
Mahaana IslamicXD 16.45 16.63 16.64 16.46 16.48 0.03 253,500
Meezan Pakistan 17.54 17.66 17.78 17.55 17.57 0.03 546,000
NBP Pakistan G ETFXD 26.55 26.41 26.67 26.38 26.48 -0.07 63,500
NIT PakistanXD 34.30 33.96 34.26 33.9 34.1 -0.2 38,000
UBLPakistanETF 29.39 29.53 29.65 29.32 29.42 0.03 116,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 44.62 44.6 45.45 42.66 43.61 -1.01 301,505
Arif Habib Corp 15.02 15.14 15.64 15.02 15.5 0.48 3,184,961
Engro Fertert 190.14 190.14 191.36 187.9 188.24 -1.9 528,437
Fatima Fert 155.22 155.1 157.69 154.91 155.03 -0.19 270,058
Fauji Fert 565.07 566.99 571.0 564.89 565.38 0.31 1,105,927

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 14.01 14.17 14.3 13.85 13.93 -0.08 641,561
At-Tahur Ltd. 33.56 33.6 34.0 32.9 33.09 -0.47 906,127
Barkat Frisian Agro 33.41 33.6 34.19 33.01 33.87 0.46 141,958
Big Bird Foods Ltd. 41.68 41.9 42.28 41.51 42.07 0.39 121,672
Bunnys Limited 6.41 6.44 6.48 6.36 6.4 -0.01 686,684
Clover Pakistan 8.23 8.37 8.53 8.25 8.29 0.06 3,794,413
Colgate Palm 1,233.81 1222.16 1242.0 1222.16 1239.25 5.44 1,679
Fauji Foods Ltd 16.07 16.08 16.35 15.98 16.07 2,264,106
Frieslandcampina 102.29 103.19 105.4 102.05 104.39 2.1 809,818
Ghani Dairies Ltd. 17.30 17.47 17.54 17.3 17.37 0.07 344,696
Ismail Ind. 1,931.13 1927.0 1927.0 1927.0 1931.13 2
Matco Foods Ltd 40.92 41.07 42.99 41.07 41.4 0.48 341,624
MithchellsFruit 180.95 180.0 184.4 177.16 177.56 -3.39 5,659
Murree Brewery 905.98 917.0 917.0 895.01 899.01 -6.97 2,419
National Foods 381.15 383.0 390.0 381.2 385.57 4.42 55,413
Nestle Pakistan 7,821.88 7848.5 7998.9 7800.0 7913.37 91.49 351
Quice Food 33.22 33.43 34.5 33.3 33.81 0.59 77,592
Rafhan Maize 9,255.27 0 0 0 9255.27 2
Shezan Inter. 232.00 247.88 247.88 228.53 233.98 1.98 2,121
The Organic Meat 36.53 36.8 37.3 35.7 35.88 -0.65 2,103,679
Treet Corp 23.33 23.69 23.69 22.96 23.05 -0.28 1,431,851
Unilever Foods 25,300.01 25250.0 25400.0 25225.02 25250.0 -50.01 12
Unity Foods Ltd 10.03 10.04 10.2 9.91 9.96 -0.07 2,388,307
Wahdat Poultry Farm 16.24 16.24 16.6 16.1 16.26 0.02 411,954
ZIL Limited 363.00 360.0 373.0 341.12 355.05 -7.95 233

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-AUG 88.68 89.85 96.9 89.85 93.49 4.81 3,403,500
AICL-JUL 89.52 89.0 97.0 89.0 91.38 1.86 3,063,500
AGHA-JUL 7.44 7.48 7.52 7.4 7.41 -0.03 3,928,500
AGHA-AUG 7.51 7.55 7.58 7.49 7.51 3,919,500
AGP-AUG 193.50 193.0 194.59 192.71 193.0 -0.5 79,500
AGP-JUL 192.00 191.0 192.76 191.0 192.76 0.76 81,500
AGL-JUL 44.60 45.0 45.0 42.5 43.38 -1.22 284,000
AIRLINK-AUG 135.07 136.6 136.6 133.66 134.92 -0.15 677,000
AIRLINK-JUL 134.04 134.68 135.98 133.0 133.76 -0.28 762,000
ASL-AUG 12.80 12.81 13.4 12.8 13.25 0.45 195,500
ASL-JUL 12.70 12.7 13.2 12.68 13.14 0.44 308,000
ASL-SEP 13.00 0 0 0 13.41 2,000
AKBL-AUG 104.09 105.66 107.9 102.99 105.44 1.35 6,555,500
AKBL-JULB 103.22 105.5 107.19 102.5 105.03 1.81 6,452,500
PREMA-JUL 33.56 33.8 33.87 31.3 33.01 -0.55 948,500
PREMA-AUG 33.90 34.19 34.2 32.0 33.33 -0.57 869,500
ATRL-AUG 976.82 983.9 987.98 902.0 970.88 -5.94 180,500
ATRL-JUL 970.28 980.0 982.0 957.0 965.69 -4.59 157,000
AVN-JULB 31.81 32.0 32.15 30.9 31.17 -0.64 125,500
BOP-AUG 33.58 33.89 34.2 33.65 33.73 0.15 16,212,000
BOP-JUL 33.39 33.7 33.8 33.2 33.44 0.05 16,891,500
BAFL-AUG 57.94 57.7 59.2 57.51 58.1 0.16 465,000
BAFL-AUGB 56.90 57.25 57.6 53.0 57.38 0.48 158,000
BAFL-JUL 57.83 57.83 59.07 57.55 58.03 0.2 675,000
BAHL-AUG 171.99 171.99 172.85 171.5 172.85 0.86 994,000
BAHL-JUL 170.00 171.0 171.0 170.0 170.0 1,028,000
BML-AUG 58.24 58.14 59.49 57.5 57.85 -0.39 72,000
BML-JUL 57.80 57.8 57.9 56.9 57.13 -0.67 62,000
BIPL-AUG 26.90 27.28 27.41 27.05 27.09 0.19 14,500
BIPL-JUL 26.52 27.0 27.35 26.01 27.05 0.53 218,500
BECO-AUG 5.15 5.16 5.58 4.7 5.33 0.18 1,470,500
BECO-JUL 5.09 5.07 5.5 4.53 5.13 0.04 2,072,500
BNL-AUG 6.49 6.46 6.54 6.3 6.44 -0.05 113,500
BNL-JUL 6.41 6.38 6.45 6.07 6.37 -0.04 207,000
CHCC-AUG 314.30 318.0 320.55 314.0 320.0 5.7 33,500
CHCC-JUL 310.78 315.0 319.5 314.0 317.47 6.69 25,000
CPHL-AUG 74.21 74.0 74.66 73.6 73.99 -0.22 841,000
CPHL-JUL 73.57 74.0 74.0 73.0 73.45 -0.12 982,000
CNERGY-AUG 10.71 10.76 10.99 10.65 10.8 0.09 45,316,000
CNERGY-JUL 10.61 10.69 10.9 10.38 10.7 0.09 37,065,500
CNERGY-SEP 10.85 10.4 11.72 10.4 10.99 0.14 265,500
CSIL-AUG 5.45 5.58 6.24 5.55 6.11 0.66 1,506,500
CSIL-JUL 5.37 5.49 6.33 5.49 6.33 0.96 1,997,500
DGKC-AUG 209.11 211.0 213.23 208.31 209.09 -0.02 3,779,000
DGKC-JUL 207.42 209.55 211.5 206.9 207.84 0.42 2,931,000
DCL-AUG 11.14 11.15 11.29 10.75 11.04 -0.1 2,418,000
DCL-JUL 11.01 11.1 11.1 10.55 10.9 -0.11 2,804,000
EFERT-AUG 190.95 190.0 190.8 186.66 188.26 -2.69 24,500
EFERT-AUGB 190.77 0 0 0 188.63 5,000
EFERT-JUL 190.11 189.6 189.85 185.01 187.8 -2.31 54,500
ENGROH-AUG 274.80 275.5 278.5 274.01 276.49 1.69 581,500
ENGROH-JUL 271.51 273.98 275.93 271.1 274.01 2.5 469,500
EPCL-AUG 33.95 33.6 34.03 33.6 33.93 -0.02 33,500
EPCL-JUL 33.65 32.51 36.98 32.5 36.98 3.33 84,000
FCL-AUG 23.63 23.89 23.9 23.52 23.6 -0.03 3,016,000
FCL-JUL 23.46 23.6 24.04 23.34 23.36 -0.1 2,865,500
FATIMA-AUG 155.50 157.81 157.81 157.81 157.81 2.31 500
FATIMA-JUL 154.00 156.0 158.48 156.0 158.48 4.48 2,000
FCCL-AUG 54.46 55.3 55.51 54.4 54.51 0.05 1,563,500
FCCL-JUL 54.16 54.85 55.0 54.0 54.16 1,074,000
FFC-AUG 565.94 568.9 570.0 565.1 566.01 0.07 85,000
FFC-AUGB 558.75 561.05 561.05 555.0 557.5 -1.25 164,000
FFC-JULB 565.00 569.0 569.13 564.5 564.96 -0.04 315,000
FFL-JUL 16.10 16.1 16.9 15.97 16.08 -0.02 2,724,500
FFL-AUG 16.22 16.25 16.79 16.11 16.24 0.02 1,435,500
FABL-AUG 100.70 100.86 101.68 100.1 100.42 -0.28 30,000
FABL-JUL 99.83 100.9 101.0 99.99 100.14 0.31 50,000
FDPL-AUG 5.18 5.21 5.22 4.39 5.13 -0.05 7,500
FDPL-JUL 5.14 5.16 5.19 4.91 4.92 -0.22 21,000
FCEPL-JUL 102.31 102.0 104.94 102.0 104.67 2.36 319,500
GAL-AUG 597.13 596.0 600.0 590.0 591.31 -5.82 186,500
GAL-JUL 592.35 595.0 597.79 586.18 588.37 -3.98 182,500
GHNI-AUG 1,211.09 1217.0 1219.0 1205.01 1211.51 0.42 120,500
GHNI-JUL 1,200.85 1210.0 1210.0 1190.25 1199.74 -1.11 142,000
GCIL-AUG 37.61 38.0 38.35 36.85 37.01 -0.6 1,278,500
GCIL-JUL 37.35 37.69 38.0 35.31 36.44 -0.91 601,000
GGL-AUG 24.03 24.51 24.51 22.84 23.12 -0.91 3,371,500
GGL-JUL 23.84 23.85 23.91 22.71 22.94 -0.9 4,103,000
GLAXO-AUG 349.00 352.5 352.5 347.65 347.83 -1.17 59,000
GLAXO-JUL 345.00 345.0 345.03 345.0 345.03 0.03 56,500
GATM-AUG 26.51 26.87 27.3 26.25 26.52 0.01 511,000
GATM-JUL 26.30 26.61 26.74 25.55 25.98 -0.32 675,000
HBL-AUG 304.38 305.95 306.5 304.0 304.2 -0.18 331,000
HBL-JUL 301.21 302.0 305.0 302.0 303.77 2.56 319,000
HUBC-AUG 219.05 220.5 221.21 218.49 219.06 0.01 774,500
HUBC-JUL 217.16 218.0 219.84 216.6 216.89 -0.27 834,000
HUMNL-JULB 10.42 10.5 10.77 10.5 10.62 0.2 2,301,500
HUMNL-AUG 10.52 10.58 10.87 10.58 10.74 0.22 2,439,000
IMAGE-JUL 27.04 27.2 27.72 27.2 27.26 0.22 68,500
IMAGE-AUG 27.29 27.84 27.92 27.33 27.4 0.11 64,000
INIL-JUL 159.37 159.83 159.83 157.0 157.5 -1.87 32,500
ISL-JUL 84.24 84.52 85.82 83.38 84.4 0.16 43,500
ILP-JUL 102.50 102.0 105.49 102.0 104.7 2.2 113,500
ILP-AUG 103.49 105.0 105.8 102.39 105.75 2.26 19,000
JVDC-JUL 144.49 145.6 146.0 140.36 143.08 -1.41 524,500
JVDC-AUG 145.94 147.0 147.08 144.12 144.27 -1.67 491,000
JSMFETF-AUG 9.89 9.11 10.48 9.11 9.8 -0.09 80,000
KEL-JUL 7.19 7.24 7.25 7.14 7.16 -0.03 20,803,500
KEL-AUG 7.25 7.3 7.48 7.2 7.25 16,941,000
KOHC-JUL 93.44 94.01 97.03 93.0 96.71 3.27 1,010,000
KOHC-AUG 94.62 94.95 97.58 91.5 96.76 2.14 1,022,500
KOSM-JUL 5.97 5.9 6.04 5.83 5.92 -0.05 8,105,000
KOSM-AUG 6.02 6.01 6.07 5.93 5.97 -0.05 6,462,000
KAPCO-JUL 27.44 27.5 27.5 27.4 27.49 0.05 65,500
KAPCO-AUG 27.69 27.69 27.69 27.4 27.5 -0.19 42,000
LOTCHEM-JULB 27.03 27.2 27.38 26.86 26.99 -0.04 2,379,000
LOTCHEM-AUGB 27.36 27.45 27.58 27.1 27.21 -0.15 2,034,000
LUCK-JUL 437.81 442.75 444.5 431.18 440.42 2.61 389,000
LUCK-AUG 441.75 445.9 448.0 443.0 444.34 2.59 485,500
MLCF-JUL 95.42 96.8 98.08 94.52 94.78 -0.64 3,083,500
MLCF-AUG 96.22 97.04 98.79 95.16 95.62 -0.6 6,260,500
MARI-AUG 653.26 657.14 657.14 650.0 651.03 -2.23 155,000
MARI-JUL 647.26 651.0 651.39 644.9 645.47 -1.79 223,500
MCB-AUG 411.02 410.0 419.0 381.0 418.11 7.09 61,500
MCB-JUL 403.00 413.0 413.0 410.0 410.0 7.0 47,500
MEBL-JUL 557.25 555.11 562.0 555.11 560.19 2.94 13,500
MEBL-AUG 559.50 564.0 564.0 561.0 561.8 2.3 3,500
MTL-JULB 300.00 301.17 301.17 299.51 299.51 -0.49 19,500
MTL-AUGB 301.50 304.99 305.0 302.0 302.0 0.5 32,000
MUGHAL-JUL 80.34 81.48 81.5 80.0 80.78 0.44 172,000
MUGHAL-AUG 81.24 82.5 82.5 81.0 81.47 0.23 171,000
NBP-JUL 200.94 204.19 204.49 199.9 200.22 -0.72 1,477,000
NBP-AUG 202.44 204.0 205.0 201.5 201.9 -0.54 1,384,000
NRL-JUL 435.15 439.0 443.0 433.0 437.07 1.92 490,500
NRL-AUG 438.73 443.99 447.5 438.5 440.48 1.75 611,000
NCPL-JULB 55.69 56.0 56.35 55.14 55.4 -0.29 3,066,000
NCPL-AUG 56.19 57.0 59.23 55.61 55.95 -0.24 2,949,000
NML-JUL 144.82 146.5 147.55 144.51 145.96 1.14 868,500
NML-AUG 145.84 146.0 149.0 146.0 147.36 1.52 573,500
NPL-JULB 65.90 66.3 66.6 65.26 65.6 -0.3 1,089,500
NPL-AUG 66.44 69.99 69.99 66.0 66.11 -0.33 1,203,000
OGDC-JULB 314.26 316.5 316.5 311.01 313.08 -1.18 2,071,000
OGDC-AUG 317.51 318.5 319.01 316.0 316.35 -1.16 1,922,000
PSO-JUL 337.13 338.0 340.45 335.25 337.13 2,146,000
PSO-AUG 340.09 340.75 343.35 339.29 340.06 -0.03 2,225,000
PTC-JUL 71.26 72.97 73.05 71.5 71.89 0.63 2,451,000
PTC-AUG 71.67 72.0 73.6 72.0 72.51 0.84 3,909,500
PACE-JUL 10.50 10.55 10.6 10.26 10.49 -0.01 8,389,500
PACE-AUG 10.60 10.6 10.75 10.5 10.6 8,368,000
PAEL-JUL 42.21 43.0 43.0 42.05 42.29 0.08 4,185,000
PAEL-AUG 42.60 43.0 43.3 42.2 42.69 0.09 4,184,000
PIBTL-JUL 17.03 17.14 17.42 16.85 17.01 -0.02 5,476,000
PIBTL-AUG 17.19 17.29 17.52 17.05 17.17 -0.02 6,400,000
POL-JUL 683.00 690.0 690.0 687.0 687.0 4.0 2,000
PPL-JULB 215.65 227.17 227.17 212.31 216.08 0.43 1,213,000
PPL-AUG 216.99 219.4 219.5 217.45 217.93 0.94 1,215,500
PRL-JUL 56.68 57.0 61.0 57.0 60.0 3.32 5,210,500
PRL-AUG 56.94 57.5 60.08 57.28 59.41 2.47 15,252,000
PIAHCLA-JUL 27.58 27.78 27.82 27.0 27.28 -0.3 7,145,000
PIAHCLA-AUG 27.81 27.79 28.0 27.4 27.5 -0.31 6,747,000
PIOC-JUL 270.07 272.0 274.0 262.4 266.55 -3.52 684,500
PIOC-AUG 272.78 274.5 275.99 260.0 264.79 -7.99 650,500
POWER-JUL 19.98 20.15 20.31 18.75 20.19 0.21 443,000
POWER-AUG 20.44 20.32 20.9 19.06 20.44 296,500
SAZEW-JUL 1,919.50 1930.0 1931.35 1901.1 1911.76 -7.74 36,000
SAZEW-AUG 1,936.50 1949.96 1950.0 1927.0 1932.96 -3.54 28,500
SLGL-JUL 15.61 15.9 15.92 15.12 15.42 -0.19 430,000
SLGL-AUG 15.80 15.85 16.0 15.3 15.47 -0.33 189,500
SNBL-JUL 23.40 23.49 24.0 23.0 23.17 -0.23 2,648,500
SNBL-AUG 23.69 23.7 24.08 23.45 23.46 -0.23 2,572,500
SNGP-JUL 101.04 102.4 105.89 100.31 102.45 1.41 1,094,500
SNGP-AUG 101.74 103.0 104.7 101.64 103.12 1.38 988,000
SSGC-JUL 25.20 25.59 25.6 25.02 25.22 0.02 6,584,000
SSGC-AUG 25.42 25.7 25.8 25.35 25.47 0.05 5,186,500
SYM-JUL 12.00 12.2 12.4 11.52 11.98 -0.02 553,500
SYS-JUL 130.00 131.51 132.0 130.01 130.27 0.27 177,000
SYS-AUG 131.18 131.18 133.2 131.18 131.48 0.3 147,000
TGL-JUL 186.32 182.25 187.95 182.25 187.95 1.63 100,000
TELE-JUL 8.35 8.34 8.43 8.21 8.23 -0.12 8,518,000
TELE-AUG 8.40 8.49 8.5 8.3 8.33 -0.07 6,699,000
THCCL-AUG 63.81 64.7 65.31 63.97 64.18 0.37 7,563,500
THCCL-JUL 63.23 68.89 68.9 63.0 63.29 0.06 7,081,500
TOMCL-AUG 36.94 37.53 37.55 36.02 36.15 -0.79 1,467,000
TOMCL-JUL 36.52 36.96 37.15 33.01 35.49 -1.03 1,278,500
SEARL-JUL 89.70 90.48 91.19 89.6 89.75 0.05 1,956,000
SEARL-AUG 90.48 91.89 92.0 90.28 90.48 1,869,000
TPL-JUL 19.26 19.32 20.5 19.1 20.31 1.05 5,483,500
TPL-AUG 19.40 19.35 20.68 19.29 20.46 1.06 8,845,500
TPLP-AUG 12.85 12.99 13.8 12.86 13.51 0.66 11,546,000
TPLP-JUL 12.76 12.87 13.69 12.77 13.27 0.51 7,785,500
TPLRF1-JUL 9.86 9.75 9.96 9.47 9.78 -0.08 1,937,000
TPLRF1-AUG 9.85 9.75 9.98 9.62 9.96 0.11 2,220,500
TREET-JUL 23.35 23.4 23.5 22.93 23.02 -0.33 2,105,500
TREET-AUG 23.56 23.75 23.75 23.0 23.23 -0.33 2,354,500
TRG-JUL 61.85 62.0 62.47 60.25 60.79 -1.06 12,380,500
TRG-AUG 62.41 62.99 67.1 61.01 61.34 -1.07 15,105,000
UBL-AUGB 470.61 470.0 472.3 467.0 469.34 -1.27 43,000
UNITY-JUL 10.04 10.15 10.15 9.55 9.96 -0.08 5,270,500
UNITY-AUG 10.10 10.17 10.2 10.0 10.04 -0.06 4,476,500
WAVES-JUL 10.85 10.95 11.09 10.36 10.65 -0.2 902,000
WAVES-AUG 10.90 10.99 11.09 10.7 10.76 -0.14 1,142,500
WTL-AUG 1.20 1.21 1.23 1.12 1.2 28,162,500
WTL-JUL 1.20 1.21 1.21 1.18 1.19 -0.01 33,905,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.11 11.11 11.39 11.05 11.12 0.01 66,748
Frontier Ceram 92.32 98.95 101.39 95.1 100.0 7.68 809
Ghani Glass Ltd 39.08 39.08 39.43 38.38 38.67 -0.41 30,434
Ghani Value Glass 55.00 55.25 55.3 54.02 55.0 356
GhaniGlobalGlass 9.01 8.84 9.1 8.84 8.93 -0.08 284,069
Shabbir Tiles 11.16 11.07 11.3 10.8 10.95 -0.21 915,158
Tariq Glass Ind 186.24 187.99 190.5 186.27 188.67 2.43 52,527

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 88.72 89.0 95.87 88.5 92.46 3.74 3,453,495
Adamjee Life Ass. 32.22 33.4 33.4 32.65 32.22 10,008
Asia Insurance 44.00 44.9 44.9 40.2 41.12 -2.88 957
Ask.Gen.Insurance 42.00 42.0 43.38 41.51 42.5 0.5 6,248
Askari Life Ass 20.88 20.88 21.74 20.35 21.03 0.15 105,513
Atlas Ins. Ltd 76.64 77.0 79.0 76.04 77.02 0.38 23,920
Century Ins. 54.00 53.99 54.78 51.31 54.42 0.42 2,209
Cres.Star Ins. 5.42 5.46 6.24 5.46 6.04 0.62 16,567,652
East West Insuranc 45.47 49.9 49.99 49.9 45.47 74
EFU General 121.01 122.03 125.49 122.0 123.79 2.78 647
EFU Life Assurance 151.10 152.5 164.0 152.01 153.49 2.39 1,035
Habib Ins. 12.28 12.7 13.0 12.35 12.45 0.17 291,348
IGI Holdings 280.67 280.8 282.9 277.5 280.84 0.17 68,113
IGI Life Ins 19.70 19.8 19.8 19.0 19.0 -0.7 1,002
Jubile Life Ins 176.36 179.98 179.98 170.01 176.83 0.47 737
Jubilee Gen.Ins 79.13 78.37 80.0 78.0 79.87 0.74 16,892
Pak Gen.Ins. 20.35 21.79 22.39 19.94 21.87 1.52 255,529
Pak Qatar Family 20.57 20.85 21.0 20.2 20.75 0.18 445,889
Pak Qatar General 14.25 14.37 14.5 14.07 14.38 0.13 167,346
Pak Reinsurance 16.80 16.67 17.5 16.67 17.27 0.47 1,249,849
PICIC Ins.Ltd. 5.30 5.44 5.75 5.01 5.44 0.14 651,837
Premier Ins. 12.19 13.41 13.41 12.61 13.41 1.22 3,264,932
Reliance Ins. 13.74 13.0 14.9 12.5 13.45 -0.29 175,607
Shaheen Ins. 9.33 9.69 10.33 8.5 8.76 -0.57 3,680,232
TPL Insurance 77.24 79.0 79.0 73.01 74.81 -2.43 25,055
TPL Life Insurance 23.90 24.4 24.4 22.7 24.0 0.1 32,413
United Insurance 12.44 12.33 12.85 12.33 12.59 0.15 850,332
Universal Ins. 23.90 24.0 24.4 24.0 24.0 0.1 1,207

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 25.86 25.8 26.3 23.9 24.04 -1.82 443,719
AKD Securites 35.70 36.39 37.7 36.3 36.5 0.8 625,778
Apna Microfin. 23.42 22.01 23.45 22.01 22.88 -0.54 2,694
Arif Habib Ltd. 124.67 124.99 125.74 124.05 124.73 0.06 36,749
ARM Green Indus. 66.00 68.68 68.68 62.0 66.0 65
Dawood Equities 20.23 20.23 20.8 19.76 20.0 -0.23 16,810
Dawood Law 53.50 54.99 54.99 52.0 52.58 -0.92 43,758
Engro Holdings 271.39 275.0 275.99 272.25 274.16 2.77 777,481
Escorts Bank 11.77 11.81 12.17 11.6 11.63 -0.14 34,995
F. Nat.Equities 1.20 1.21 1.28 1.21 1.22 0.02 31,454,195
F.Credit & Inv 31.93 32.7 32.7 31.71 32.04 0.11 2,876
First Cap.Equit 5.10 5.03 5.98 4.71 5.17 0.07 71,941
First Dawood Prop 5.12 5.12 5.23 5.03 5.08 -0.04 460,965
Imperial Limite 22.98 24.7 24.7 21.16 21.16 -1.82 3,094
Intermarket Sec. 28.61 29.0 30.0 26.8 27.28 -1.33 5,159,188
Invest Bank 20.09 20.48 20.48 20.0 20.04 -0.05 42,519
Ist.Capital Sec 5.08 5.03 5.35 5.03 5.11 0.03 1,899,164
Jah.Sidd. Co. 23.68 23.99 24.2 23.2 23.37 -0.31 349,034
JS Global Cap. 159.94 158.0 170.0 158.0 159.94 133
JS Investments 45.83 42.32 46.9 42.32 45.83 35
LSE Capital Ltd. 6.66 6.84 6.91 6.65 6.7 0.04 2,013,201
LSE Fin. Services 19.45 19.39 19.76 18.6 19.01 -0.44 4,740
LSE SPAC-I Ltd. 14.35 14.0 14.93 14.0 14.47 0.12 9,161
LSE SPAC-II 15.95 15.29 15.92 15.29 15.52 -0.43 87,472
LSE Ventures Ltd 13.54 13.9 14.0 13.5 13.65 0.11 702,479
MCB Inv MGT 152.95 150.55 159.0 150.16 152.79 -0.16 6,424
Next Capital 14.80 15.89 16.18 15.0 15.12 0.32 21,176
OLP Financial 50.00 49.7 50.0 49.7 50.0 1,501
Pak Stock Exchange 51.29 51.52 53.91 51.4 52.43 1.14 13,848,015
Pervez Ahmed Co 2.43 2.45 2.6 2.4 2.54 0.11 2,889,800
PIA Holding Co.(B) 18,000.00 18800.0 18800.0 17236.0 17627.5 -372.5 4
PIA Holding Company 27.59 27.55 27.93 27.22 27.29 -0.3 2,750,007
Sec. Inv. Bank 7.04 7.2 7.45 7.08 7.4 0.36 1,543
Trust Brokerage 2.53 2.6 2.83 2.48 2.57 0.04 178,796,682

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 23.16 23.0 24.49 22.3 23.56 0.4 772,971
Suhail Jute 214.92 223.19 223.19 215.0 215.21 0.29 219

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 22.90 22.12 23.0 22.0 22.9 468
Pak Gulf Leasing 15.33 15.1 15.95 15.1 15.31 -0.02 134,344

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 929.46 930.0 935.0 926.0 928.91 -0.55 975
Fateh Industries 342.81 342.81 342.81 342.81 342.81 71
Leather Up Ltd. 44.60 48.7 48.7 43.7 43.86 -0.74 27,876
Pak Leather 52.63 53.5 53.5 48.0 49.98 -2.65 5,755
Service Global 114.80 114.51 115.98 114.07 114.75 -0.05 64,357
Service Ind.Ltd 2,047.37 2061.0 2097.89 2045.0 2056.71 9.34 4,181

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 154.85 150.15 161.0 150.1 159.65 4.8 203
AL-Khair Gadoon 51.01 49.5 54.5 49.5 54.32 3.31 1,671
Arpak Int. 138.45 138.99 140.0 130.0 136.31 -2.14 4,315
Diamond Ind. 60.27 60.0 61.97 60.0 60.02 -0.25 1,472
ECOPACK Ltd 48.51 49.39 50.5 48.5 48.95 0.44 9,310
Gammon Pak 25.43 25.5 27.0 25.0 25.48 0.05 46,911
GOC (Pak) Ltd. 200.57 195.0 200.0 195.0 199.52 -1.05 1,741
Mandviwala 60.45 62.84 63.0 59.0 60.03 -0.42 23,747
Olympia Mills 164.28 164.28 169.36 147.85 148.54 -15.74 428,146
Pak Services 884.75 873.0 905.0 870.07 889.91 5.16 118
Pakistan Alumin 102.37 104.79 104.79 100.01 102.48 0.11 5,899
Shifa Int.Hospital 522.36 523.0 525.51 511.0 520.84 -1.52 8,369
Siddiqsons Tin 9.18 8.74 9.0 8.61 8.86 -0.32 10,044,626
Tri-Pack Films 137.56 141.28 141.3 138.5 139.65 2.09 7,605
UDL Int.Ltd. 20.31 19.6 20.6 19.3 19.47 -0.84 1,335,761
United Brands 25.57 25.79 27.5 24.8 27.26 1.69 173,178
United Distributor 119.92 117.05 123.94 117.05 121.81 1.89 3,226

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 15.07 15.45 15.75 14.99 15.09 0.02 213,443
AL-Noor Mod 8.08 8.35 9.08 8.11 9.08 1.0 2,117,943
B.F.Modaraba 21.86 21.56 22.69 21.0 21.79 -0.07 20,742
Elite Cap.Mod 17.86 19.63 19.63 17.85 18.07 0.21 14,420
Equity Modaraba 11.62 12.0 12.49 11.7 11.94 0.32 183,965
F.Treet Manuf 16.35 15.81 16.48 15.81 16.0 -0.35 7,009
Habib Modaraba 33.74 33.98 33.98 33.55 33.63 -0.11 5,006
I.B.L.Modarab 14.20 14.0 15.55 14.0 14.49 0.29 382,997
Imrooz Modaraba 200.00 194.5 210.0 181.01 200.0 76
OLP Modaraba 24.93 25.0 25.9 23.1 24.98 0.05 2,225
Orient Rental 10.52 10.5 11.57 10.35 11.22 0.7 716,328
Paramount Mod 12.76 12.7 13.3 12.5 12.61 -0.15 92,903
Popular Islamic 22.91 22.01 22.83 21.0 22.83 -0.08 3,559
Punjab Mod 10.88 10.88 11.58 10.45 11.05 0.17 1,572,577
Sindh Modaraba 23.73 23.75 24.25 23.7 24.02 0.29 3,804
Tri-Star 1st Mod. 33.56 33.56 34.95 33.05 33.61 0.05 10,123
Trust Modaraba 21.99 23.98 24.19 23.5 24.19 2.2 1,510,114
Unicap Modaraba 6.39 6.8 6.84 6.36 6.44 0.05 918,084
Wasl Mobility Mod 6.92 7.21 7.92 7.13 7.92 1.0 48,675,508

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 646.82 648.0 652.5 645.1 646.4 -0.42 378,517
Oil & Gas Dev 314.00 316.1 316.85 313.5 314.04 0.04 1,187,278
Pak Oilfields 683.00 683.0 693.0 683.0 686.98 3.98 163,661
Pak Petroleum 215.15 217.0 217.93 215.65 216.21 1.06 1,577,478

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 531.84 533.99 536.9 529.7 533.66 1.82 32,852
Burshane LPG 54.50 54.0 55.9 53.51 53.55 -0.95 13,872
Hascol Petrol 19.01 19.08 19.48 18.95 19.04 0.03 3,700,273
HI-Tech Lub. 39.74 40.29 40.39 39.8 39.88 0.14 137,422
Oilboy Energy 19.65 19.99 20.8 19.01 20.31 0.66 22,266,613
P.S.O. 337.07 339.0 340.65 336.0 337.35 0.28 1,566,486
Sitara Petroleum 16.52 16.6 16.78 16.55 16.61 0.09 1,267,052
Sui North Gas 100.92 102.4 104.4 100.89 102.89 1.97 1,237,141
Sui South Gas 25.18 25.38 25.7 25.12 25.28 0.1 3,756,810
Wafi Energy Pak 177.09 178.4 178.5 174.84 175.04 -2.05 40,553

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 28.67 28.95 28.95 28.26 28.42 -0.25 73,291
Cherat Packaging 102.28 102.0 108.95 101.0 101.95 -0.33 250,441
Int. Packaging 36.51 36.0 37.5 36.0 37.31 0.8 487,321
MACPAC Films 67.97 68.9 68.9 67.6 67.8 -0.17 10,677
Merit Packaging 10.03 10.15 10.24 9.86 9.86 -0.17 102,252
Packages Ltd. 790.03 790.0 823.99 776.1 810.16 20.13 7,673
Pak Paper Prod 133.00 134.9 134.9 132.0 133.48 0.48 1,068
Roshan Packages 16.80 16.99 16.99 16.42 16.54 -0.26 309,985
Security Paper 151.37 152.0 154.5 149.49 149.81 -1.56 127,656
SPEL Limited 47.73 48.0 49.05 46.8 47.16 -0.57 760,410

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 915.48 920.0 922.8 915.0 917.23 1.75 4,861
AGP Limited 191.67 192.4 193.0 190.3 190.93 -0.74 151,665
BF Biosciences 129.30 129.95 132.05 126.0 127.2 -2.1 183,125
Citi Pharma Ltd 73.48 73.99 74.5 73.01 73.53 0.05 221,394
Ferozsons (Lab) 380.00 381.11 390.0 381.11 385.1 5.1 14,269
GlaxoSmithKline 345.37 345.98 350.99 342.0 345.65 0.28 50,997
Haleon Pakistan 751.30 753.8 756.99 745.0 752.7 1.4 14,690
Highnoon (Lab) 972.46 980.0 985.0 975.01 983.46 11.0 3,109
Hoechst Pak Ltd 3,997.80 3990.55 4015.0 3990.55 4010.71 12.91 65
IBL HealthCare 48.76 49.5 49.5 48.3 48.96 0.2 72,723
Liven Pharma 35.06 35.5 35.62 35.01 35.18 0.12 68,908
Macter Int. Ltd 280.18 278.01 282.0 276.27 278.64 -1.54 6,058
Otsuka Pak 405.63 415.88 417.0 401.2 413.21 7.58 364
The Searle Company 89.68 90.07 91.19 89.61 89.79 0.11 1,541,579

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 7.75 7.7 7.75 7.4 7.45 -0.3 1,674,083
Engro Powergen 26.10 26.11 26.29 25.75 26.13 0.03 2,963,477
Hub Power Co. 217.22 217.8 219.36 216.51 217.12 -0.1 942,884
K-Electric Ltd. 7.19 7.25 7.29 7.12 7.18 -0.01 14,460,521
Kohinoor Energy 15.12 15.3 15.4 15.05 15.07 -0.05 42,444
Kohinoor Power 28.04 26.18 27.99 25.24 25.84 -2.2 330,264
Kot Addu Power 27.38 27.39 27.64 27.3 27.51 0.13 308,239
Lalpir Power 20.51 20.97 22.0 20.5 21.7 1.19 258,732
Nishat ChunPower 55.68 55.7 56.7 55.3 55.47 -0.21 1,232,532
Nishat Power 65.85 66.37 66.8 65.5 65.62 -0.23 754,750
Pakgen Power 39.03 41.5 41.84 39.0 39.46 0.43 31,061
S.G.Power 76.17 77.5 77.5 73.0 73.45 -2.72 1,277,346
Saif Power Ltd 9.10 9.0 9.14 9.0 9.05 -0.05 561,118
Sitara Energy 29.19 29.1 29.63 29.05 29.11 -0.08 747
Tri-Star Power 13.16 13.88 14.35 13.2 13.9 0.74 169,362

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 48.99 49.0 49.99 49.0 49.0 0.01 5,401
Hussain Industries 54.00 53.0 56.5 52.0 55.49 1.49 525
Javedan Corp(PR) 58.32 58.32 58.32 58.32 58.32 263
Javedan Corp. 145.06 145.3 146.5 142.33 143.13 -1.93 469,481
Pace (Pak) Ltd. 10.50 10.5 10.59 10.41 10.51 0.01 4,169,373
TPL Properties 12.73 12.85 13.65 12.73 13.37 0.64 32,842,886

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen CityXD 37.87 37.87 37.97 37.65 37.86 -0.01 186,644
Globe Residency 22.38 22.75 22.75 22.0 22.41 0.03 178,877
Image Reit 8.04 8.09 8.09 7.96 8.06 0.02 152,018
JS Rental REIT 10.86 10.89 10.9 10.55 10.7 -0.16 13,664
Signature Residency 16.36 16.3 16.49 16.3 16.39 0.03 43,283
TPL REIT Fund I 9.93 9.97 10.0 9.3 9.87 -0.06 4,036,303

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 970.86 972.11 984.0 964.01 968.1 -2.76 274,748
Cnergyico PK 10.61 10.67 10.92 10.55 10.74 0.13 50,456,921
National Refinery 435.13 439.84 443.9 435.7 437.5 2.37 908,981
Pak Refinery 56.63 57.0 61.0 57.0 60.14 3.51 21,805,902

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.74 8.82 8.98 8.64 8.67 -0.07 91,192
Adam Sugar 62.89 64.94 64.94 62.25 63.0 0.11 2,020
Al-Abbas Sugar 875.98 870.0 904.5 850.5 874.44 -1.54 77
AL-Noor Sugar 129.05 125.51 132.69 116.6 122.22 -6.83 457
Ansari Sugar 26.11 26.9 27.74 26.2 26.76 0.65 54,265
Baba Farid 576.18 580.0 599.98 560.0 576.89 0.71 1,386
Chashma Sugar 89.88 89.99 91.97 88.02 88.47 -1.41 26,109
Dewan Sugar 6.98 6.85 7.15 6.82 7.03 0.05 15,367
Faran Sugar Mills 43.95 44.9 44.9 43.49 43.49 -0.46 6,270
Habib Rice Prod 21.09 21.09 21.36 20.75 21.1 0.01 31,544
Habib Sugar 81.00 80.7 81.9 80.05 81.52 0.52 3,942
Haseeb Waqas Sugar 19.03 19.44 19.44 18.3 18.3 -0.73 2,181
J.D.W.Sugar 914.79 905.51 914.99 905.51 907.53 -7.26 343
Jauharabad Sug 57.82 58.8 59.49 57.5 58.43 0.61 8,194
Khairpur Sugar 1,109.65 1135.0 1199.99 1115.0 1146.0 36.35 10,383
Mehran Sugar 63.05 63.0 64.95 62.0 62.25 -0.8 78,313
Mirpurkhas Sugar 31.99 32.7 32.7 32.0 32.49 0.5 48,506
Noon Sugar 90.99 90.0 93.0 89.01 90.0 -0.99 6,778
Premier Suger 510.72 518.0 518.0 480.01 499.04 -11.68 1,951
Sakrand Sugar 30.94 30.51 30.6 29.8 29.88 -1.06 171,601
Sanghar Sugar 124.24 125.0 130.0 123.03 124.96 0.72 1,085
Shahmurad Sugar 371.69 371.69 387.0 371.68 380.0 8.31 9,381
Shahtaj Sugar 174.35 174.4 191.79 174.4 191.79 17.44 8,088
Shakarganj Limited 103.95 103.0 103.8 103.0 103.95 25
Sindh Abadgar 351.45 345.0 386.6 345.0 357.55 6.1 383
Tandlianwala Sugar 638.60 685.0 685.0 618.01 656.76 18.16 215
Tariq Corp (PR) 11.87 11.9 12.4 10.89 11.92 0.05 10,178
Tariq Corp Ltd. 22.93 22.95 23.48 22.11 22.81 -0.12 2,931
Thal Ind.Corp. 1,046.78 1045.0 1151.46 1045.0 1151.46 104.68 14,030

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 83.24 83.1 85.3 82.11 83.27 0.03 7,674
Ibrahim Fibres 300.00 309.99 309.99 285.0 307.03 7.03 198
National Silk 253.15 272.5 272.5 250.0 255.51 2.36 2,042
Pak Synthetics 136.49 137.0 139.0 131.01 136.49 158
Rupali Polyester 31.00 31.0 31.0 30.0 30.0 -1.0 3,956

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 133.99 134.0 136.4 133.5 133.9 -0.09 563,017
Avanceon Ltd 31.89 32.0 32.2 31.32 31.38 -0.51 354,897
Hum Network 10.43 10.4 10.8 10.4 10.62 0.19 1,017,314
Itanz Technologies 47.30 47.99 49.5 47.31 48.76 1.46 8,126,468
Media Times Ltd 5.91 5.9 6.11 5.9 5.94 0.03 2,446,906
Netsol Tech. 120.23 121.0 121.8 120.02 120.95 0.72 43,129
Octopus Digital 31.10 31.84 31.84 31.0 31.06 -0.04 94,198
P.T.C.L. 71.38 72.0 73.21 71.5 72.01 0.63 5,189,923
Pak Datacom 122.88 123.99 124.0 119.0 122.46 -0.42 1,291
Quantum Data 46.03 46.2 48.5 46.2 47.37 1.34 1,801,186
Select Technologies 27.90 27.9 28.45 27.75 28.01 0.11 1,668,475
Supernet Technologie 37.92 37.98 38.94 37.51 38.33 0.41 220,630
Symmetry Group Ltd 12.05 12.1 12.38 11.86 11.92 -0.13 1,418,360
Systems Limited 129.97 130.06 132.25 130.0 130.45 0.48 766,136
Telecard Limited 8.31 8.31 8.56 8.24 8.25 -0.06 2,872,759
TPL Corp Ltd 19.18 19.3 20.45 19.14 20.33 1.15 27,658,286
TPL Trakker Ltd 28.13 28.4 29.0 27.77 28.64 0.51 817,388
TRG Pak Ltd 61.80 62.0 62.5 60.5 60.85 -0.95 1,916,218
WorldCall Telecom 1.19 1.2 1.22 1.19 1.19 28,353,328
Zarea Limited 39.32 39.5 40.38 39.2 39.35 0.03 218,116
Zuma Resources Ltd. 97.22 97.22 102.0 94.0 95.48 -1.74 854,028

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 96.00 100.0 100.0 93.52 95.51 -0.49 424
AN Textile Mill 54.21 54.25 55.99 52.1 54.21 309
Artistic Denim 55.88 56.98 61.3 56.05 59.87 3.99 425,739
Aruj Industries 12.18 12.02 12.39 11.9 12.09 -0.09 41,043
Azgard Nine 9.94 10.0 10.2 10.0 10.0 0.06 135,551
Bhanero Tex. 879.00 827.0 869.0 822.0 830.44 -48.56 486
Blessed Tex. 952.78 998.99 999.0 998.99 952.78 3
Chenab Limited 9.55 9.73 9.73 9.5 9.53 -0.02 183,947
Chenab Ltd.(PR) 4.15 4.06 4.27 4.06 4.18 0.03 192,395
Crescent Tex. 73.72 74.71 74.71 73.01 74.21 0.49 1,328
Faisal Spinning 304.40 318.0 319.0 294.0 310.44 6.04 414
Fateh Sports 173.26 180.0 185.0 179.99 173.26 66
Fazal Cloth 256.10 265.0 265.0 254.1 255.99 -0.11 1,063
Feroze 1888 52.71 51.17 53.34 51.17 52.56 -0.15 9,802
Ghazi Fabrics 30.55 30.64 31.0 30.64 30.66 0.11 21,294
Gul Ahmed 26.31 26.35 26.95 26.1 26.27 -0.04 393,385
Hafiz Limited 491.51 481.01 539.99 475.02 518.42 26.91 58
Hala Enterprise 26.79 27.8 28.0 26.36 26.97 0.18 1,860
Interloop Ltd. 102.35 103.75 105.85 102.36 104.82 2.47 1,648,273
Jubilee Spinning 50.72 52.98 52.98 52.0 50.72 486
Khyber Textile 2,077.46 2077.46 2077.46 1975.1 2002.81 -74.65 136
Kohinoor Ind. 45.03 48.47 48.9 44.15 44.92 -0.11 1,401,879
Kohinoor Mills 9.22 9.35 9.35 9.14 9.22 112,299
Kohinoor Textile 42.88 43.01 45.78 42.99 44.64 1.76 2,772,612
Mehmood Tex. 193.32 199.95 199.95 193.12 194.46 1.14 6,869
Nishat (Chun.) 35.77 36.4 36.5 35.57 35.87 0.1 143,380
Nishat Mills Ltd 144.61 146.55 148.02 145.13 146.1 1.49 1,527,828
Paramount Sp 12.03 11.99 11.99 11.3 11.61 -0.42 72,466
Quetta Textile 15.74 16.0 16.0 15.81 15.98 0.24 1,330
Redco Textile 32.34 32.5 32.5 31.28 31.5 -0.84 8,032
Reliance Weaving 167.20 167.21 177.99 167.21 167.2 58
Sapphire Fiber 1,122.70 1135.36 1148.0 1112.01 1140.19 17.49 25
Sapphire Tex. 1,465.95 1405.01 1505.0 1405.01 1428.13 -37.82 170
Shams Textile 55.01 57.0 57.0 51.5 52.07 -2.94 11,319
Suraj Cotton Mills 167.00 172.0 181.0 154.5 158.14 -8.86 278,466
Towellers Limited 120.98 122.0 124.88 120.35 121.01 0.03 3,795
ZahidJee Tex. 82.57 80.0 85.0 76.61 77.7 -4.87 379,229

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 55.94 54.55 58.99 50.65 53.94 -2.0 13,690
Amtex Limited 4.51 4.59 4.6 4.47 4.51 165,344
Arctic Textile 38.18 38.9 39.7 36.1 37.52 -0.66 74,246
Asim Textile 34.89 38.38 38.38 38.38 38.38 3.49 54,538
Colony Tex.Mills Ltd 6.55 6.65 7.22 6.53 6.92 0.37 3,836,967
Crescent Cotton 52.03 51.5 53.98 50.0 52.12 0.09 21,401
Crescent Fibres 58.35 56.57 64.0 56.57 58.35 10
D.M. Corporation Ltd 188.40 188.99 188.99 188.99 188.4 2
D.S. Ind. Ltd. 10.06 10.2 10.5 10.05 10.19 0.13 854,165
Dewan Farooque Sp. 16.66 16.83 17.3 16.7 17.08 0.42 534,282
Dewan Textile 8.84 9.0 9.04 8.47 8.96 0.12 17,433
Din Textile 67.25 72.99 73.0 68.11 67.25 240
Elahi Cotton 227.17 211.01 229.9 211.0 215.88 -11.29 274
Ellcot Spinning 155.25 155.0 170.0 155.0 165.71 10.46 1,642
Gadoon Textile 275.01 279.97 279.97 275.0 275.26 0.25 5,591
Gulistan Sp. 10.30 9.83 10.38 9.5 9.56 -0.74 21,765
Gulshan Sp. 6.72 6.95 6.95 6.45 6.51 -0.21 34,592
Hira Textile 6.21 6.32 6.49 6.05 6.27 0.06 361,692
Ideal Dynamics Ltd. 42.00 45.5 45.5 42.0 42.07 0.07 677
Idrees Textile 37.26 37.0 37.74 37.0 37.1 -0.16 9,188
Indus Dyeing 129.73 130.94 130.94 128.0 128.51 -1.22 4,304
J.A.Textile 35.23 38.75 38.75 37.7 38.75 3.52 76,570
J.K.Spinning 245.25 267.5 268.0 240.0 242.1 -3.15 3,368
Janana D Mal 181.72 190.0 199.89 175.0 179.23 -2.49 474,130
Khalid Siraj 13.22 13.05 14.14 13.05 13.94 0.72 55,304
Kohat Textile 123.06 126.29 129.0 121.8 123.85 0.79 144,358
Kohinoor Spining 5.96 5.85 6.03 5.85 5.93 -0.03 4,032,815
Maqbool Textile 30.06 30.0 30.99 29.06 30.12 0.06 14,547
Nagina Cotton 79.71 81.8 81.8 81.79 81.79 2.08 501
Nazir Cotton Mills 16.63 16.0 17.39 16.0 16.13 -0.5 1,166
Premium Tex. 493.10 498.0 504.9 493.0 496.6 3.5 2,166
Ruby Textile 19.09 18.11 18.99 17.8 18.1 -0.99 36,495
Saif Textile 45.55 46.7 48.08 43.4 44.22 -1.33 34,638
Sally Textile 16.77 16.61 16.65 16.52 16.53 -0.24 2,993
Sana Ind. 36.23 38.49 38.5 36.23 36.99 0.76 8,894
Saritow Spinning 25.77 25.05 26.15 24.71 25.84 0.07 29,918
Service Ind Tex 48.92 48.92 49.7 47.0 47.46 -1.46 93,155
Shadab Textile 54.75 55.0 55.99 53.62 54.21 -0.54 34,020
Shadman Cotton 54.06 54.1 54.1 51.3 52.5 -1.56 988
Shahzad Tex. 85.24 88.7 88.7 85.0 87.61 2.37 14,414
Sunrays Textile 109.89 110.04 110.05 105.55 109.98 0.09 7,082
Tata Textile 129.15 129.15 131.7 129.15 130.7 1.55 30,705

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 32.46 34.0 34.0 32.3 32.5 0.04 7,525
ICC Industries 13.68 13.68 13.99 13.56 13.63 -0.05 1,597
Prosperity Weaving 64.13 63.2 69.5 63.2 68.04 3.91 16,755
Shahtaj Textile 152.00 146.0 162.0 146.0 154.08 2.08 1,492
Yousuf Weaving 5.39 5.4 5.5 5.38 5.41 0.02 708,423
Zephyr Textile 17.21 17.49 17.5 16.75 17.31 0.1 152,512

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 305.93 305.9 312.0 305.9 310.74 4.81 4,674
Pak Tobacco 1,459.90 1464.0 1464.0 1448.0 1449.89 -10.01 7,431

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 7.06 7.17 7.19 7.03 7.07 0.01 847,274
Cordoba Logist 16.40 17.1 17.39 16.5 16.91 0.51 20,028
P.N.S.C 542.66 552.38 560.0 544.0 557.27 14.61 45,868
Pak Int.Bulk 17.01 17.2 17.44 16.9 17.04 0.03 21,556,898
Pak.Int.Container 53.25 53.5 57.85 53.5 55.39 2.14 1,474,162
Secure Logistics -Tr 15.65 15.8 16.0 15.2 15.37 -0.28 1,239,448

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 170.00 166.79 172.95 166.78 172.01 2.01 3,388
S.S.Oil 455.71 456.05 464.0 456.02 456.92 1.21 9,311

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 67.45 67.45 68.93 66.16 67.5 0.05 17,722

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 35.75 37.99 37.99 37.99 35.75 210

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 11.35 11.0 11.0 11.0 11.0 -0.35 10,000