1. Home
  2. Market Summary

Market Summary

2026-09-16 16:02:01

Exchange

Status: Closed

Volume: 356,137,791

Value: 19,486,786,540

Trades: 278,324
Symbol

Advanced: 121

Declined: 320

Unchanged: 129

Total: 570

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 24.98 25.0 25.2 24.81 24.95 -0.03 223,947
Int.Knitwear 104.26 100.1 104.3 100.1 104.26 208
Masood Textile 199.37 199.98 204.0 196.0 201.5 2.13 107,780
Stylers Int.Ltd. 49.12 51.0 51.0 49.0 49.93 0.81 13,113

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 342.61 344.0 347.98 340.0 340.33 -2.28 13,672
Atlas Honda Ltd 1,582.46 1582.46 1599.0 1565.01 1581.19 -1.27 1,232
Dewan Motors 15.24 15.26 15.45 14.9 15.15 -0.09 291,941
Ghandhara Automobile 567.39 566.0 568.0 541.0 542.99 -24.4 726,861
Ghandhara Ind. 1,169.98 1169.98 1175.0 1137.0 1154.73 -15.25 120,566
Hinopak Motor 322.60 320.0 325.05 319.0 319.16 -3.44 1,398
Honda Atlas Cars 226.17 224.95 229.98 217.5 219.42 -6.75 384,941
Indus Motor Co. 1,824.99 1823.88 1826.0 1810.5 1815.84 -9.15 5,497
Millat Tractors 306.63 306.63 318.9 298.0 300.45 -6.18 833,380
Sazgar Engineering 1,763.57 1760.0 1789.98 1740.01 1748.5 -15.07 135,740

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 149.73 150.99 150.99 147.04 148.49 -1.24 6,548
Atlas Battery 166.68 166.5 166.98 163.0 163.8 -2.88 10,227
Bal.Wheels 226.11 226.0 230.0 225.01 227.38 1.27 29,670
Bela Automotive 57.40 57.4 57.41 54.1 57.4 273
Dewan Auto Engg 21.83 21.02 21.99 21.02 21.82 -0.01 903
Exide (PAK) 430.97 434.99 434.99 420.02 425.32 -5.65 3,615
Ghandhara Tyre 25.14 25.5 25.5 25.02 25.07 -0.07 28,861
Loads Limited 12.69 12.61 12.78 12.5 12.53 -0.16 494,514
Panther Tyres Ltd. 48.00 48.0 48.69 47.03 47.92 -0.08 10,943
Service Long MarchXD 22.85 22.9 22.9 22.46 22.53 -0.32 1,153,921
Thal Limited 531.84 533.0 535.0 530.0 530.22 -1.62 12,622
Treet Battery Ltd. 8.85 8.85 9.47 8.81 8.86 0.01 2,920,524

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 38.65 38.65 39.49 37.0 37.38 -1.27 57,470
Fast Cables Ltd. 26.86 27.1 28.0 26.98 27.12 0.26 3,770,661
Pak Elektron 35.33 35.01 35.33 35.01 35.12 -0.21 872,561
Pakistan Cables- 145.27 145.0 146.95 142.0 145.3 0.03 1,982
Siemens Pak. 1,602.33 1600.0 1600.01 1600.0 1600.0 -2.33 113
Waves Corp Ltd. 9.02 9.04 9.08 8.75 8.79 -0.23 1,502,949
Waves Home App 8.21 8.16 8.35 8.16 8.22 0.01 1,062,295

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 230.02 230.92 230.92 227.0 230.04 0.02 41,343
Bestway Cement 437.24 439.9 439.9 433.0 434.1 -3.14 19,476
Cherat Cement 272.43 271.01 273.8 265.0 266.45 -5.98 127,732
D.G.K.Cement 192.07 191.9 192.5 188.5 190.24 -1.83 1,589,844
Dadabhoy Cement 10.14 10.14 10.39 10.0 10.17 0.03 155,256
Dandot Cement 15.68 15.8 15.94 15.5 15.73 0.05 112,864
Dewan Cement 9.50 9.02 10.3 9.02 9.52 0.02 13,674,909
Fauji Cement 52.79 52.32 53.98 52.2 52.39 -0.4 5,435,345
Fecto Cement 93.69 93.69 94.9 93.0 93.15 -0.54 50,666
Flying Cement 36.81 36.81 37.0 35.02 35.62 -1.19 36,646
Gharibwal Cement 49.03 48.99 49.89 48.01 49.35 0.32 78,624
Kohat Cement 91.27 90.05 92.0 89.52 90.71 -0.56 114,211
Lucky Cement 413.87 413.47 416.0 408.0 408.92 -4.95 570,464
Maple Leaf 93.30 92.3 93.61 90.51 91.32 -1.98 7,727,786
Pioneer Cement 242.86 242.0 242.91 238.21 239.04 -3.82 11,841
Power Cem (PR) 28.00 0 0 0 28.0 3
Power Cement 22.12 22.18 22.18 21.61 21.71 -0.41 322,284
Safe Mix Con.Ltd 39.60 38.89 39.9 38.5 38.91 -0.69 7,475
Thatta Cement 75.44 75.0 75.55 73.2 74.89 -0.55 2,663,918

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 433.27 433.75 434.32 425.6 428.52 -4.75 37,607
Bawany Air Prod 38.63 38.0 42.49 37.5 42.33 3.7 2,186,899
Berger Paints 122.06 122.35 129.5 120.1 122.93 0.87 617,724
Biafo Industries 117.59 116.0 125.0 115.01 120.21 2.62 210,607
Buxly Paints 676.02 608.42 678.0 608.42 633.43 -42.59 312,322
Data Agro 88.30 91.5 91.5 82.33 85.34 -2.96 14,310
Descon Oxychem 29.82 29.82 30.0 29.66 29.81 -0.01 29,465
Dynea Pakistan 327.67 327.72 327.85 323.11 326.99 -0.68 577
Engro Poly (PR) 13.97 13.05 13.99 13.05 13.97 141
Engro Polymer 33.11 32.5 33.1 32.3 32.7 -0.41 526,275
Ghani Chem(PRS) 131.99 118.79 118.79 118.79 131.99 15
Ghani Chemical 31.98 32.0 32.0 30.95 31.27 -0.71 1,847,159
Ghani Chemworld 14.08 14.44 14.44 13.75 14.09 0.01 287,975
Ghani Glo Hol 19.53 19.5 19.58 18.2 18.33 -1.2 2,683,637
Ittehad Chemicals 130.12 130.99 132.9 129.25 130.36 0.24 6,874
Leiner Pak Gelat 78.46 75.0 78.9 71.11 71.56 -6.9 42,662
Lotte Chemical 24.88 24.61 24.89 24.41 24.57 -0.31 2,270,105
Lucky Core Ind. 215.71 215.0 217.43 215.0 216.52 0.81 41,044
Nimir Ind.Chem 264.07 264.0 266.85 263.12 264.4 0.33 174,004
Nimir Resins 36.81 35.89 37.44 35.43 35.72 -1.09 778,917
Pak Oxygen Ltd. 344.40 344.0 345.0 340.5 341.0 -3.4 4,875
Pak.P.V.C. 28.66 28.0 30.0 27.3 29.13 0.47 21,611
Sardar Chemical 86.98 89.5 89.5 82.0 85.73 -1.25 7,353
Sitara Chemical 749.15 730.02 749.98 730.02 740.0 -9.15 93
Sitara Peroxide 44.98 43.39 47.39 43.39 45.05 0.07 16,114
Wah-Noble 269.81 265.0 271.9 261.1 261.64 -8.17 2,431

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 13.57 13.5 13.58 13.11 13.57 1,471
HBL Invest Fund 4.67 4.99 4.99 4.58 4.72 0.05 21,772
Tri-Star Mutual 15.03 15.0 15.94 14.7 15.37 0.34 1,282

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 172.17 172.08 172.08 169.51 169.75 -2.42 9,326
Askari Bank 105.90 104.74 106.55 104.74 105.76 -0.14 613,993
B.O.PunjabXD 30.68 30.32 30.47 30.01 30.12 -0.56 7,319,592
Bank Al-Falah 56.53 56.5 57.0 55.15 55.48 -1.05 2,620,105
Bank AL-Habib 152.93 152.72 152.73 151.5 151.91 -1.02 48,611
Bank Makramah 44.43 44.4 44.59 42.71 43.47 -0.96 596,196
Bank Of Khyber 28.79 29.0 29.0 26.03 27.34 -1.45 6,869
Bankislami PakXD 24.63 24.84 24.84 24.42 24.67 0.04 107,306
Faysal Bank 90.70 90.1 92.5 90.0 92.04 1.34 509,414
Habib Bank 298.79 297.5 297.9 291.45 294.15 -4.64 1,681,546
Habib Metropolitan 97.97 98.3 98.9 96.0 97.17 -0.8 44,664
JS Bank Ltd 12.01 12.0 12.44 11.58 12.02 0.01 124,406
MCB Bank Ltd 390.65 388.03 390.9 388.03 390.01 -0.64 319,155
Meezan Bank Ltd 543.02 543.2 548.0 540.01 541.71 -1.31 410,517
National Bank 178.47 178.97 178.97 168.75 169.12 -9.35 19,320,925
Samba Bank 13.00 13.49 13.49 12.82 12.91 -0.09 355,609
Soneri Bank Ltd 19.80 19.54 19.95 19.25 19.34 -0.46 436,080
St.Chart.Bank 59.87 60.99 60.99 58.6 60.73 0.86 2,413
United Bank 418.96 417.97 421.49 414.01 419.83 0.87 1,903,625

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 6.37 6.39 6.6 6.26 6.37 1,966,290
Aisha Steel (PR) 26.94 27.8 27.8 26.5 26.99 0.05 1,292
Aisha Steel Mill 16.42 16.3 16.76 16.04 16.13 -0.29 4,787,112
Amreli Steels 14.86 15.15 16.2 15.0 15.27 0.41 7,437,039
Beco Steel Ltd 4.37 4.4 4.61 4.35 4.44 0.07 2,887,727
Bolan Casting 72.59 79.0 79.85 73.5 74.38 1.79 209,900
Crescent Steel 91.63 91.6 91.6 89.72 89.9 -1.73 65,242
Dadex Eternit 107.58 103.2 108.0 103.2 103.61 -3.97 1,959
Dost Steels Ltd. 4.37 4.3 4.54 4.28 4.35 -0.02 324,244
Int. Ind.Ltd. 159.30 160.0 163.5 157.0 158.44 -0.86 439,411
Inter.Steel Ltd 78.99 79.89 80.69 78.0 79.01 0.02 112,646
Ittefaq Iron Ind 7.69 7.77 7.8 7.5 7.51 -0.18 532,795
K.S.B.Pumps 217.43 223.5 239.0 218.11 219.08 1.65 35,992
Metro Steel 20.21 20.99 21.9 20.25 21.36 1.15 116,773
Mughal Iron 69.86 69.85 69.85 67.5 67.89 -1.97 902,994
Mughal Iron(C) 63.08 60.02 63.48 60.0 63.48 0.4 2,625
Pak Engineering 652.90 666.0 679.98 655.0 670.81 17.91 2,532

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 16.43 16.4 16.4 16.35 16.35 -0.08 1,000
HBL Total Treasury 105.92 106.0 106.0 105.9 105.9 -0.02 600
JS Global Banking 38.83 38.5 41.3 38.01 38.6 -0.23 6,500
JS Momentum 10.38 10.35 10.4 10.24 10.26 -0.12 416,500
Mahaana Islamic 15.98 15.96 15.96 15.83 15.84 -0.14 459,500
Meezan Pakistan 17.20 17.25 17.25 17.02 17.05 -0.15 832,500
NBP Pakistan G ETF 26.45 26.29 26.29 26.16 26.16 -0.29 10,500
NIT Pakistan 32.84 32.45 32.72 32.45 32.59 -0.25 11,500
UBLPakistanETF 28.15 28.15 28.17 27.96 27.97 -0.18 91,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 49.18 49.18 50.5 47.3 48.98 -0.2 410,526
Agritechn-v(PR) 43.94 47.48 47.48 47.48 43.94 1
Arif Habib Corp 15.22 15.22 15.38 14.9 14.97 -0.25 825,236
Engro Fertert 189.10 189.0 190.5 187.1 187.79 -1.31 257,412
Fatima Fert 148.14 148.14 148.14 146.0 146.72 -1.42 204,392
Fauji Fert 540.41 538.01 538.01 530.98 531.76 -8.65 834,691

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agro Processors 32.60 31.74 31.74 31.02 31.21 -1.39 730,667
Al-Shaheer Corp 8.09 8.15 8.17 7.9 8.09 147,509
At-Tahur Ltd. 31.71 31.7 31.7 31.05 31.36 -0.35 509,312
Barkat Frisian Agro 30.29 30.3 30.87 29.5 30.04 -0.25 51,836
Big Bird Foods Ltd. 39.76 40.2 40.2 39.03 39.19 -0.57 133,892
Bunnys Limited 5.67 5.68 5.68 5.5 5.5 -0.17 692,041
Clover Pakistan 6.29 6.37 6.37 6.2 6.27 -0.02 534,944
Colgate PalmXD 1,143.10 1143.1 1158.9 1130.0 1137.0 -6.1 7,979
Fauji Foods Ltd 14.52 14.53 14.7 14.3 14.38 -0.14 981,834
Frieslandcampina 132.62 133.01 137.9 131.51 135.85 3.23 562,649
Ghani Dairies Ltd. 18.30 18.0 18.13 17.26 17.33 -0.97 1,127,773
Ismail Ind. 1,811.14 1812.1 1812.1 1811.14 1811.14 8
Matco Foods Ltd 38.43 38.5 39.6 38.49 39.38 0.95 258,779
MithchellsFruit 162.03 165.0 165.0 154.0 158.15 -3.88 7,276
Murree Brewery 893.68 934.8 934.8 895.0 916.43 22.75 391
National Foods 353.30 354.0 357.0 347.08 348.64 -4.66 67,712
Nestle Pakistan 7,493.65 7487.11 7525.0 7417.1 7499.59 5.94 184
Quice Food 25.25 25.18 25.5 24.16 24.53 -0.72 101,850
Rafhan MaizeXD 9,100.00 9272.5 9272.5 9006.0 9095.0 -5.0 7
Shezan Inter. 271.31 280.0 280.0 260.0 264.78 -6.53 964
The Organic Meat 31.92 32.0 32.0 31.51 31.6 -0.32 287,772
Treet Corp 21.45 21.3 21.45 21.11 21.19 -0.26 394,145
Unilever FoodsXD 23,934.71 23700.0 24775.99 23700.0 24041.83 107.12 231
Unity Foods Ltd 8.12 8.15 8.22 8.0 8.15 0.03 2,138,539
Wahdat Poultry Farm 14.87 15.03 15.12 14.5 14.52 -0.35 316,877
ZIL Limited 325.00 312.01 313.1 312.01 325.0 5

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-OCTB 92.00 95.5 98.5 95.5 98.5 6.5 20,000
AICL-SEPB 90.99 91.24 99.0 91.24 98.46 7.47 564,000
AGHA-OCT 6.49 6.5 6.5 6.5 6.5 0.01 100,000
AGHA-SEP 6.38 6.06 6.58 6.06 6.42 0.04 838,500
AIRLINK-SEP 123.78 123.47 124.76 122.4 123.38 -0.4 40,000
ASL-SEP 16.48 16.47 16.79 16.11 16.19 -0.29 1,375,000
AKBL-SEPB 105.85 105.18 107.0 105.18 106.3 0.45 62,000
PREMA-SEP 31.78 31.74 31.74 31.3 31.44 -0.34 146,500
ATRL-SEP 1,117.51 1124.9 1129.9 1101.1 1107.53 -9.98 74,000
BOP-SEPB 30.77 30.6 30.6 30.1 30.19 -0.58 2,166,000
BAFL-SEPB 56.80 56.65 56.79 55.7 55.8 -1.0 150,500
BAHL-SEPB 153.60 152.76 152.76 152.16 152.5 -1.1 6,500
BML-SEP 44.81 45.0 47.95 43.11 44.05 -0.76 20,000
BECO-SEP 4.39 4.44 4.6 4.44 4.44 0.05 107,000
BNL-SEP 5.70 5.65 5.65 5.53 5.53 -0.17 15,500
CHCC-SEP 270.89 267.0 267.0 267.0 267.0 -3.89 1,000
CPHL-OCT 73.24 72.23 72.23 72.23 72.23 -1.01 500
CPHL-SEP 72.25 71.8 72.0 71.0 71.5 -0.75 6,500
CNERGY-OCT 12.99 13.0 13.11 12.95 12.99 2,044,500
CNERGY-SEP 12.85 12.85 13.07 12.7 12.84 -0.01 10,714,000
CSIL-SEP 5.61 5.59 5.6 5.51 5.55 -0.06 138,000
DGKC-SEP 192.77 190.52 193.12 189.25 190.85 -1.92 905,000
DCL-OCT 9.69 9.5 9.6 9.5 9.6 -0.09 2,000
DCL-SEP 9.55 9.4 10.35 9.3 9.58 0.03 5,124,500
EFERT-SEPB 189.60 186.55 188.02 186.55 188.0 -1.6 14,000
ENGROH-SEP 264.93 263.5 264.0 259.5 260.09 -4.84 85,000
EPCL-SEP 33.09 32.97 33.0 30.5 32.53 -0.56 187,500
FCL-SEP 26.90 27.37 27.7 27.02 27.25 0.35 284,000
FATIMA-OCT 151.04 152.26 152.27 150.0 150.0 -1.04 3,000
FATIMA-SEP 149.00 148.42 148.42 147.23 147.23 -1.77 3,500
FCCL-SEP 52.83 52.47 53.9 52.2 52.36 -0.47 5,477,000
FCCL-SEPB 51.60 51.5 52.8 50.8 51.21 -0.39 4,367,000
FFC-SEPB 541.90 537.0 537.0 533.0 534.05 -7.85 89,500
FFL-SEP 14.55 14.57 14.65 14.37 14.42 -0.13 132,000
FABL-SEPB 91.60 90.93 90.94 90.93 90.94 -0.66 1,000
FDPL-SEP 4.58 4.56 4.56 4.49 4.49 -0.09 2,500
GAL-SEP 569.57 561.0 565.0 541.01 544.3 -25.27 336,500
GHNI-SEP 1,172.00 1164.0 1169.0 1144.98 1159.03 -12.97 32,500
GCIL-SEP 32.22 31.47 31.76 31.09 31.45 -0.77 295,500
GGL-OCT 19.91 18.53 18.53 18.5 18.5 -1.41 22,000
GGL-SEP 19.63 19.4 19.4 18.25 18.47 -1.16 556,500
GLAXO-SEPB 305.00 315.0 315.0 315.0 315.0 10.0 1,000
GATM-SEP 21.32 21.31 21.31 21.0 21.05 -0.27 18,500
HBL-SEPB 299.59 297.0 298.0 290.0 293.58 -6.01 811,500
HUBC-SEP 203.21 203.02 203.5 201.66 202.54 -0.67 57,500
HUMNL-SEP 10.13 10.11 10.16 9.66 9.79 -0.34 155,500
IMAGE-SEP 24.75 25.1 25.1 25.09 25.09 0.34 5,500
ILP-SEP 100.10 99.19 99.19 99.19 99.19 -0.91 500
JVDC-SEP 136.27 136.0 136.12 134.0 135.8 -0.47 53,500
KEL-OCT 6.81 6.7 6.7 6.63 6.63 -0.18 431,500
KEL-SEP 6.65 6.6 6.65 6.5 6.56 -0.09 5,394,500
KOHC-SEP 92.16 91.29 91.99 90.32 91.86 -0.3 9,000
KOSM-SEP 5.08 5.08 5.08 5.04 5.06 -0.02 224,500
LOADS-SEP 12.70 12.75 12.75 12.6 12.6 -0.1 5,500
LOTCHEM-SEPB 25.02 24.6 24.66 24.5 24.64 -0.38 70,000
LUCK-OCT 414.05 410.0 410.0 410.0 410.0 -4.05 1,000
LUCK-OCTB 416.92 415.0 416.5 411.0 411.0 -5.92 58,000
LUCK-SEP 413.65 412.49 415.0 408.0 409.07 -4.58 258,000
LUCK-SEPB 410.00 412.0 412.2 405.0 405.57 -4.43 126,500
MLCF-SEP 93.60 92.1 93.8 90.51 91.29 -2.31 6,416,000
MARI-SEP 644.11 644.0 645.98 640.0 640.63 -3.48 268,000
MARI-OCTB 638.12 646.0 646.0 646.0 646.0 7.88 1,000
MARI-SEPB 631.35 631.98 632.0 626.0 626.82 -4.53 198,500
MDTL-SEP 7.74 7.8 7.89 7.6 7.66 -0.08 4,934,500
MEBL-SEPB 547.00 545.0 545.0 543.0 543.5 -3.5 2,000
MTL-OCT 312.64 308.0 308.0 308.0 308.0 -4.64 500
MTL-SEP 308.00 314.49 315.0 300.0 302.12 -5.88 63,500
MUGHAL-OCT 71.23 68.87 68.87 68.87 68.87 -2.36 1,000
MUGHAL-SEP 70.15 69.5 69.95 67.7 68.08 -2.07 83,500
NBP-SEP 178.77 178.0 178.5 169.0 169.58 -9.19 1,950,500
NBP-OCT 181.97 180.0 180.0 172.5 175.0 -6.97 9,000
NRL-SEP 525.34 522.98 531.0 516.1 518.46 -6.88 1,153,000
NCPL-SEP 55.26 55.02 55.52 54.83 55.13 -0.13 425,000
NML-SEP 128.85 129.02 129.31 127.5 127.74 -1.11 68,000
NPL-SEP 62.86 61.03 63.36 61.03 62.2 -0.66 281,000
NPL-OCT 63.89 63.34 63.34 63.18 63.18 -0.71 1,000
OGDC-SEP 315.82 315.11 316.83 314.6 315.0 -0.82 130,000
PSO-SEP 342.00 340.5 342.75 338.98 339.83 -2.17 448,500
PTC-SEP 64.40 64.51 64.89 62.3 62.92 -1.48 631,500
PACE-SEP 10.09 9.16 10.38 9.16 9.93 -0.16 559,000
PAEL-SEP 35.45 35.26 35.45 35.01 35.09 -0.36 105,000
PIBTL-SEP 14.89 14.89 15.02 14.75 14.92 0.03 1,650,000
PPL-SEP 220.51 220.5 222.5 218.1 218.63 -1.88 851,500
PPL-OCT 221.52 220.9 223.0 219.5 219.66 -1.86 38,500
PRL-SEP 83.34 82.9 84.39 81.75 82.93 -0.41 11,427,500
PRL-OCT 84.15 84.03 84.39 83.7 84.39 0.24 9,000
PIAHCLA-SEP 21.40 21.25 21.26 20.8 20.86 -0.54 746,500
PIAHCLA-OCT 21.76 21.47 21.47 21.17 21.18 -0.58 1,500
PIOC-SEP 246.40 240.9 240.9 240.9 240.9 -5.5 1,500
POWER-SEP 22.18 22.12 22.12 21.69 21.69 -0.49 14,000
SAZEW-SEPB 1,750.83 1745.0 1775.0 1731.0 1738.65 -12.18 97,500
SAZEW-OCTB 1,778.38 1754.0 1760.0 1754.0 1760.0 -18.38 10,000
SAZEW-SEP 1,764.36 1754.0 1786.0 1740.0 1745.11 -19.25 102,500
SLGL-SEP 13.52 13.47 13.8 13.42 13.49 -0.03 127,500
SNBL-SEP 20.14 19.66 19.66 19.25 19.31 -0.83 198,000
SNBL-OCT 20.19 19.52 19.52 19.52 19.52 -0.67 500
SNGP-SEP 90.33 88.0 90.66 88.0 90.26 -0.07 258,500
SSGC-SEP 23.62 23.14 23.48 22.99 23.03 -0.59 2,624,500
SYS-SEP 123.60 123.75 123.75 122.25 122.44 -1.16 83,000
TELE-SEP 7.57 7.5 7.53 7.45 7.5 -0.07 274,000
TELE-OCT 7.65 7.58 7.58 7.56 7.56 -0.09 1,000
THCCL-SEP 75.60 74.7 75.8 73.6 75.08 -0.52 1,408,500
TOMCL-SEP 32.00 31.8 32.0 31.63 31.71 -0.29 136,000
SEARL-SEP 78.46 78.07 79.11 76.0 77.32 -1.14 457,000
SEARL-OCT 79.72 78.5 78.5 77.75 77.75 -1.97 51,000
TPL-SEP 23.04 22.9 22.98 22.4 22.56 -0.48 824,500
TPLP-SEP 12.76 12.7 13.12 12.5 12.85 0.09 1,361,000
TPLRF1-SEP 9.37 9.37 9.44 9.26 9.39 0.02 138,500
TPLRF1-OCT 9.50 9.49 9.49 9.49 9.49 -0.01 500
TREET-SEP 21.69 21.37 21.5 21.21 21.27 -0.42 292,500
TREET-OCT 21.87 21.59 21.59 21.59 21.59 -0.28 500
TRG-SEP 50.60 50.9 51.0 48.59 49.22 -1.38 1,655,500
TRG-OCT 51.00 51.0 51.0 49.8 50.06 -0.94 253,000
UBL-SEPB 420.19 418.0 422.18 415.0 420.45 0.26 90,500
UNITY-SEP 8.13 8.22 8.25 8.08 8.18 0.05 527,000
WAVES-SEP 9.08 9.08 9.08 8.8 8.85 -0.23 144,000
WAVES-OCT 9.20 8.94 8.94 8.92 8.92 -0.28 95,500
WAVESAPP-SEPB 8.28 8.2 8.3 8.19 8.28 82,500
WAVESAPP-OCTB 8.37 8.37 8.4 8.35 8.38 0.01 20,500
WTL-SEPB 1.07 1.05 1.06 1.01 1.03 -0.04 4,755,500
WTL-OCT 1.10 1.1 1.1 1.1 1.1 100,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 9.51 9.47 9.57 9.45 9.53 0.02 30,464
Frontier Ceram 81.10 89.2 89.21 80.05 81.1 190
Ghani Glass Ltd 39.02 39.02 40.0 38.5 39.12 0.1 301,124
Ghani Value Glass 54.01 54.04 54.4 53.5 53.5 -0.51 3,985
GhaniGlobalGlass 7.53 7.7 7.7 7.42 7.52 -0.01 35,987
Karam Ceramics 178.06 179.0 195.87 178.06 195.84 17.78 973
Shabbir Tiles 9.34 9.3 9.3 8.95 8.99 -0.35 116,720
Tariq Glass Ind 165.57 165.57 166.9 162.0 163.04 -2.53 92,956

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins.XD 90.99 91.75 98.9 91.0 98.34 7.35 2,459,604
Adamjee Life Ass.XD 31.00 31.39 31.39 30.21 30.29 -0.71 742
Asia Insurance 38.41 40.23 40.23 34.58 38.41 330
Ask.Gen.Insurance 38.19 39.4 39.95 39.0 39.5 1.31 1,633
Askari Life Ass 24.77 24.77 25.2 24.05 25.05 0.28 477,884
Atlas Ins. Ltd 74.20 74.0 74.2 73.25 73.67 -0.53 2,463
Century Ins. 69.07 74.9 74.9 63.11 66.0 -3.07 133,202
Cres.Star Ins. 5.73 5.7 5.7 5.49 5.51 -0.22 1,206,247
East West Insuranc 54.58 52.11 58.0 52.11 54.58 44
EFU General 130.62 127.0 130.99 122.16 129.83 -0.79 15,034
EFU Life Assurance 155.75 154.01 158.0 154.0 157.43 1.68 1,824
Habib Ins. 8.03 8.03 8.05 7.91 7.96 -0.07 43,317
IGI Holdings 250.00 250.0 250.0 243.0 243.71 -6.29 6,727
IGI Life Ins 19.00 19.89 19.9 18.75 19.89 0.89 2,478
Jubile Life Ins 107.29 105.51 107.01 105.51 106.01 -1.28 8,887
Jubilee Gen.Ins 76.43 75.0 76.49 75.0 75.9 -0.53 827
Pak Gen.Ins. 44.16 39.85 43.39 39.74 39.95 -4.21 105,410
Pak Qatar Family 17.08 17.47 17.47 16.6 16.71 -0.37 162,549
Pak Qatar General 12.50 12.5 12.5 12.3 12.33 -0.17 15,128
Pak Reinsurance 15.57 15.47 15.5 15.01 15.31 -0.26 239,567
PICIC Ins.Ltd. 5.20 5.42 5.42 5.01 5.28 0.08 10,344
Premier Ins. 10.49 10.55 10.55 10.0 10.04 -0.45 50,911
Reliance Ins. 11.35 11.35 11.99 11.0 11.06 -0.29 31,261
Shaheen Ins. 8.00 8.0 8.0 7.81 7.95 -0.05 20,801
TPL Insurance 49.83 52.44 54.5 45.25 53.64 3.81 69,832
TPL Life Insurance 20.13 20.46 20.94 19.81 20.83 0.7 559,099
United Insurance 11.20 11.39 11.5 11.22 11.41 0.21 146,770
Universal Ins. 19.42 19.5 19.5 19.5 19.42 22

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 21.06 20.01 21.44 20.01 20.14 -0.92 124,696
AKD Securites 34.34 33.52 34.4 33.5 33.87 -0.47 43,505
Apna Microfin. 19.48 19.9 19.9 19.0 19.48 274
Arif Habib Ltd. 131.54 132.0 132.7 130.0 130.41 -1.13 164,540
ARM Green Indus. 55.84 55.0 56.25 55.0 55.84 20
Dawood Equities 18.14 18.17 18.47 17.5 17.64 -0.5 9,662
Dawood LawXD 46.73 46.0 46.5 46.0 46.01 -0.72 9,576
Engro Holdings 263.83 262.99 262.99 258.5 259.54 -4.29 1,179,779
Escorts Bank 8.77 8.9 8.97 8.69 8.69 -0.08 862
F. Nat.Equities 1.10 1.11 1.12 1.08 1.08 -0.02 7,606,989
F.Credit & Inv 30.78 29.7 31.7 29.65 30.34 -0.44 1,289
First Cap.Equit 4.99 4.9 5.09 4.84 4.87 -0.12 7,667
First Dawood Prop 4.55 4.62 4.69 4.41 4.45 -0.1 189,485
Imperial Limite 22.59 24.51 24.51 22.5 23.16 0.57 1,605
Intermarket Sec. 18.19 18.05 18.38 17.5 17.95 -0.24 30,319
Invest Bank 16.45 16.5 16.8 16.11 16.43 -0.02 12,769
Ist.Capital Sec 5.02 4.91 5.05 4.9 4.91 -0.11 503,910
Jah.Sidd. Co. 20.53 20.49 20.49 20.07 20.31 -0.22 5,854
JS Global Cap. 151.31 163.98 163.98 163.98 151.31 1
JS Investments 38.10 37.67 39.9 37.0 38.02 -0.08 5,269
LSE Capital Ltd. 5.57 5.5 5.61 5.41 5.49 -0.08 342,561
LSE Fin. Services 3.02 3.05 3.09 2.85 2.95 -0.07 457,224
LSE SPAC-I Ltd. 14.26 14.9 15.6 14.0 14.62 0.36 39,834
LSE SPAC-II 13.18 12.91 13.44 12.16 12.54 -0.64 226,273
LSE Ventures Ltd 11.75 11.5 12.09 11.5 11.73 -0.02 418,248
MCB Inv MGT 160.92 160.0 162.39 160.0 160.0 -0.92 793
Next Capital 14.77 14.4 14.89 14.12 14.44 -0.33 16,100
OLP Financial 48.15 49.0 49.0 48.5 48.7 0.55 1,012
Pak Stock Exchange 46.04 46.0 46.0 43.85 44.09 -1.95 1,587,440
Pervez Ahmed Co 2.51 2.57 2.57 2.39 2.4 -0.11 799,610
PIA Holding Co.(B) 16,696.00 15500.0 16893.99 15500.0 16000.0 -696.0 34
PIA Holding Company 21.34 21.16 21.25 20.72 20.84 -0.5 1,049,784
Sec. Inv. Bank 7.09 7.64 7.64 7.05 7.05 -0.04 44,717
Trust Brokerage 2.43 2.38 2.48 2.35 2.37 -0.06 2,334,209

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 17.00 16.96 17.5 16.03 16.61 -0.39 208,614
Suhail Jute 169.14 169.14 169.14 169.14 169.14 20

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 19.98 20.74 20.9 19.12 19.61 -0.37 55,590
Pak Gulf Leasing 16.32 16.69 16.69 15.85 15.92 -0.4 667

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 850.58 860.95 865.89 851.0 854.76 4.18 282
Fateh Industries 289.62 264.13 307.99 264.13 266.03 -23.59 344
Leather Up Ltd. 69.41 75.7 76.35 68.0 71.1 1.69 138,055
Pak Leather 53.29 58.0 58.0 53.7 56.38 3.09 4,296
Service Global 105.32 105.02 105.39 100.91 101.18 -4.14 199,681
Service Ind.Ltd 179.66 181.0 184.99 176.11 178.01 -1.65 61,047

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 149.95 150.0 150.0 147.0 149.95 155
AL-Khair Gadoon 54.51 51.0 57.0 51.0 54.51 192
Arpak Int. 133.79 133.79 133.99 125.0 127.83 -5.96 801
Diamond Ind. 74.33 76.0 78.49 71.0 75.94 1.61 49,857
ECOPACK Ltd 51.01 51.2 51.99 49.61 51.4 0.39 134,180
Gammon Pak 19.84 19.42 19.89 18.89 19.03 -0.81 36,844
GOC (Pak) Ltd. 165.02 155.0 173.0 151.12 168.71 3.69 3,165
Mandviwala 72.59 75.0 79.85 73.0 78.42 5.83 770,119
Olympia Mills 68.86 75.75 75.75 75.75 75.75 6.89 21,020
Pak Services 1,291.39 1309.98 1400.0 1265.0 1337.43 46.04 10,745
Pakistan Alumin 95.12 94.99 94.99 91.27 91.79 -3.33 25,052
Shifa Int.Hospital 436.47 437.01 437.01 429.0 431.05 -5.42 7,203
Siddiqsons Tin 7.83 7.8 7.87 7.7 7.75 -0.08 247,073
Tasdeeq Information 4.08 4.28 4.28 4.01 4.05 -0.03 4,045,603
Tri-Pack Films 131.26 132.4 132.5 131.25 132.0 0.74 2,763
UDL Int.Ltd. 16.43 16.75 16.75 15.81 16.01 -0.42 59,165
United Brands 26.54 26.54 27.45 26.0 26.03 -0.51 6,148
United Distributor 111.73 116.99 116.99 109.01 110.46 -1.27 7,198

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 11.45 11.5 11.5 10.6 10.78 -0.67 153,780
AL-Noor Mod 9.24 9.55 9.75 9.0 9.46 0.22 69,932
B.F.Modaraba 21.07 21.11 21.99 20.25 20.8 -0.27 32,864
Elite Cap.Mod 23.28 23.1 23.89 21.0 21.5 -1.78 44,854
Equity Modaraba 11.15 10.89 11.0 10.6 10.76 -0.39 162,514
F.Treet Manuf 17.96 17.75 17.99 17.51 17.79 -0.17 9,894
Habib Modaraba 30.59 30.97 31.99 30.95 31.0 0.41 22,995
I.B.L.Modarab 15.00 14.99 15.39 14.08 14.3 -0.7 141,450
Imrooz Modaraba 215.99 195.15 215.99 195.15 215.99 118
OLP Modaraba 26.07 26.59 26.59 25.0 25.81 -0.26 41,443
Orient Rental 10.41 10.8 10.8 10.07 10.15 -0.26 14,180
Paramount Mod 9.86 9.6 10.86 9.6 10.86 1.0 314,892
Popular Islamic 61.12 66.5 67.23 66.01 67.23 6.11 41,467
Punjab Mod 22.72 24.0 24.99 24.0 24.99 2.27 1,281,998
Sindh Modaraba 26.98 27.49 27.49 26.0 27.3 0.32 22,832
Tri-Star 1st Mod. 38.07 37.88 38.79 36.0 37.37 -0.7 8,326
Trust Modaraba 13.50 13.5 13.73 13.1 13.22 -0.28 235,358
Unicap Modaraba 5.46 5.46 5.48 5.28 5.43 -0.03 32,268
Wasl Mobility Mod 5.92 5.9 6.0 5.8 5.84 -0.08 103,716

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 644.40 645.0 648.0 639.5 640.43 -3.97 237,264
Oil & Gas Dev 314.87 314.0 315.97 313.66 314.14 -0.73 2,470,185
Pak Oilfields 736.89 737.0 746.97 732.86 733.42 -3.47 314,658
Pak Petroleum 219.90 219.88 222.19 217.45 218.03 -1.87 2,705,448

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 577.07 577.51 585.23 573.55 574.75 -2.32 73,838
Burshane LPG 63.52 62.0 63.4 59.15 59.43 -4.09 153,992
Hascol Petrol 19.14 19.38 19.5 18.99 19.4 0.26 3,644,539
HI-Tech Lub. 36.72 36.7 37.25 36.13 36.28 -0.44 19,646
Oilboy Energy 16.62 16.62 16.8 16.3 16.38 -0.24 520,723
P.S.O. 340.51 340.55 342.0 337.58 339.54 -0.97 976,607
Sitara Petroleum 15.09 15.0 15.05 14.8 14.82 -0.27 1,189,629
Sui North Gas 89.99 89.75 90.47 89.0 89.81 -0.18 812,618
Sui South Gas 23.57 23.4 23.49 22.9 22.98 -0.59 3,781,069
Wafi Energy Pak 154.60 153.02 155.95 153.02 154.47 -0.13 43,488

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 26.80 26.54 26.95 26.0 26.07 -0.73 175,668
Cherat Packaging 98.51 98.5 98.5 97.05 97.76 -0.75 32,691
Int. Packaging 38.19 38.25 38.49 36.9 37.02 -1.17 1,098,102
MACPAC Films 66.93 65.02 71.0 65.0 67.95 1.02 423,455
Merit Packaging 9.99 9.75 10.0 9.75 9.77 -0.22 26,445
Packages Ltd. 725.88 723.75 740.0 700.02 711.94 -13.94 3,747
Pak Paper Prod 142.36 142.36 142.98 139.51 141.44 -0.92 47,580
Roshan Packages 15.00 15.29 15.4 14.75 14.88 -0.12 120,041
Security Paper 150.37 151.0 151.0 148.0 148.25 -2.12 37,567
SPEL Limited 41.02 41.7 41.7 40.51 40.79 -0.23 23,811

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 910.00 907.0 920.0 905.0 911.18 1.18 5,701
AGP Limited 151.27 150.51 153.45 150.0 150.15 -1.12 135,650
BF Biosciences 122.03 123.99 124.0 118.5 120.56 -1.47 35,767
Citi Pharma Ltd 71.83 71.79 72.3 70.7 71.61 -0.22 624,098
Ferozsons (Lab) 319.60 319.5 330.0 315.0 318.57 -1.03 66,560
GlaxoSmithKline 304.69 304.69 317.0 302.0 311.33 6.64 378,979
Haleon PakistanXD 702.82 705.0 707.0 691.51 693.29 -9.53 15,552
Highnoon (Lab) 908.77 922.0 922.0 908.12 910.09 1.32 4,860
Hoechst Pak Ltd 3,928.85 3980.1 3980.1 3930.13 3950.3 21.45 34
IBL HealthCare 42.89 43.6 44.0 42.0 42.02 -0.87 39,847
Liven Pharma 30.59 30.99 30.99 30.01 30.91 0.32 3,180
Macter Int. Ltd 238.85 240.0 242.8 238.0 238.68 -0.17 6,591
Otsuka Pak 348.63 346.0 348.99 335.0 339.96 -8.67 1,510
The Searle Company 78.19 78.0 78.18 76.62 76.97 -1.22 1,308,440

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 6.62 6.69 6.69 6.33 6.49 -0.13 51,749
Engro Powergen 23.67 23.67 23.7 23.2 23.59 -0.08 135,814
Hub Power Co. 202.71 202.99 203.5 201.0 202.25 -0.46 1,080,063
K-Electric Ltd. 6.62 6.64 6.65 6.48 6.52 -0.1 10,304,985
Kohinoor Energy 15.54 15.54 16.25 15.25 15.71 0.17 270,198
Kohinoor Power 20.34 20.59 21.29 20.05 20.62 0.28 24,102
Kot Addu Power 25.94 26.0 26.01 25.8 25.99 0.05 463,893
Lalpir Power 19.75 19.5 19.77 19.29 19.68 -0.07 7,075
Nishat ChunPower 55.05 54.7 55.6 54.5 54.97 -0.08 1,119,258
Nishat Power 62.66 62.49 63.39 61.78 62.06 -0.6 683,392
Pakgen Power 35.73 36.85 36.85 35.0 35.04 -0.69 4,336
S.G.Power 27.72 27.98 30.49 27.5 30.44 2.72 7,975,702
Saif Power Ltd 8.04 8.04 8.1 7.82 7.9 -0.14 206,903
Sitara Energy 26.44 26.44 28.98 26.05 26.1 -0.34 3,958
Tri-Star Power 14.26 14.1 14.68 13.91 14.21 -0.05 13,446

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 44.50 44.0 44.0 40.66 42.94 -1.56 23,634
Hussain Industries 50.96 50.4 51.98 49.5 50.0 -0.96 4,675
Javedan Corp(PR) 52.28 52.0 52.0 52.0 52.28 30
Javedan Corp. 135.67 135.72 137.49 133.77 135.73 0.06 500,664
Pace (Pak) Ltd. 10.11 10.1 10.19 9.82 9.89 -0.22 1,182,225
TPL Properties 12.68 12.68 13.1 12.47 12.81 0.13 7,552,662

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 40.15 40.15 40.38 39.66 39.76 -0.39 578,558
Globe Residency 22.36 22.4 22.4 22.05 22.2 -0.16 672,328
Image ReitXD 8.01 8.01 8.01 7.9 7.96 -0.05 254,866
JS Rental REIT 10.51 10.89 10.9 10.56 10.8 0.29 7,676
Signature Residency 16.62 16.56 17.0 16.55 16.96 0.34 115,362
TPL REIT Fund I 9.32 9.84 9.84 9.2 9.32 1,103,791

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 1,115.69 1115.1 1128.0 1098.0 1102.82 -12.87 299,908
Cnergyico PK 12.81 12.82 12.95 12.7 12.8 -0.01 21,570,320
National Refinery 523.05 515.0 530.0 515.0 516.75 -6.3 874,387
Pak Refinery 83.10 82.98 84.12 81.5 82.67 -0.43 14,601,266

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.73 8.75 8.96 8.49 8.59 -0.14 78,654
Adam Sugar 66.98 63.8 69.0 63.61 67.05 0.07 847
Al-Abbas Sugar 795.12 805.0 805.0 770.0 779.09 -16.03 76
AL-Noor Sugar 119.00 123.35 123.98 115.0 119.0 197
Ansari Sugar 24.34 23.08 25.25 23.08 24.16 -0.18 5,197
Baba Farid 432.18 432.18 440.0 423.05 432.18 38
Chashma Sugar 81.13 81.88 81.88 78.03 79.14 -1.99 8,530
Dewan Sugar 6.03 5.7 6.69 5.61 5.78 -0.25 21,096
Faran Sugar Mills 41.15 40.58 41.06 40.05 41.15 344
Habib Rice Prod 21.03 21.3 21.44 20.26 20.87 -0.16 30,166
Habib Sugar 80.72 79.25 79.25 79.0 79.0 -1.72 3,414
Haseeb Waqas Sugar 18.40 19.01 20.0 18.45 18.87 0.47 58,905
J.D.W.Sugar 885.39 886.01 919.99 806.0 867.32 -18.07 469
Jauharabad Sug 48.00 48.46 48.46 47.0 47.07 -0.93 15,667
Khairpur Sugar 778.73 780.0 856.6 775.0 801.99 23.26 2,426
Mehran Sugar 56.60 58.99 60.89 58.07 59.0 2.4 2,951
Mirpurkhas Sugar 30.61 30.1 31.99 30.0 30.6 -0.01 6,760
Noon Sugar 80.89 81.0 81.5 80.16 81.48 0.59 2,230
Premier Suger 386.33 370.0 370.0 370.0 386.33 15
Sakrand Sugar 24.37 25.02 25.02 24.0 24.07 -0.3 28,823
Sanghar Sugar 119.61 111.13 119.99 111.13 119.61 23
Shahmurad Sugar 354.76 0 0 0 354.76 1
Shahtaj Sugar 138.60 138.0 138.0 136.0 136.4 -2.2 1,323
Shakarganj Limited 90.02 88.03 88.2 88.02 90.02 193
Tandlianwala Sugar 496.16 470.01 509.0 470.01 508.53 12.37 547
Tariq Corp (PR) 9.97 10.04 10.2 9.26 10.11 0.14 35,297
Tariq Corp Ltd. 19.64 19.43 19.65 18.9 19.22 -0.42 30,127
Thal Ind.Corp. 999.97 999.0 1010.0 999.0 999.89 -0.08 276

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 84.00 84.49 84.5 80.25 84.49 0.49 9,010
Ibrahim Fibres 255.43 268.0 280.97 268.0 278.76 23.33 10,004
National Silk 207.48 218.98 218.98 200.01 207.48 42
Pak Synthetics 155.42 159.45 160.0 151.0 151.0 -4.42 3,594
Rupali Polyester 29.00 28.1 29.5 28.1 28.5 -0.5 2,034

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 123.41 123.32 124.5 121.82 123.04 -0.37 329,072
Avanceon Ltd 27.99 28.01 28.3 27.9 27.96 -0.03 98,175
Hum Network 10.08 10.15 10.15 9.63 9.75 -0.33 2,535,015
Itanz Technologies 31.43 31.46 31.91 30.99 31.2 -0.23 775,373
Media Times Ltd 7.70 7.7 7.87 7.57 7.65 -0.05 19,618,833
Netsol Tech. 118.26 119.0 122.25 119.0 120.64 2.38 803,373
Octopus Digital 28.11 28.6 28.6 28.0 28.11 57,134
P.T.C.L. 64.25 64.0 64.89 62.06 62.43 -1.82 921,508
Pak Datacom 118.02 119.0 119.0 117.01 117.49 -0.53 3,159
Quantum Data 34.04 34.06 35.7 32.85 34.69 0.65 1,067,027
Select Technologies 25.44 25.5 26.1 25.26 25.69 0.25 135,442
Supernet Techno 22.78 22.5 23.69 22.1 23.03 0.25 1,014,810
Symmetry Group Ltd 12.67 12.8 12.8 12.55 12.61 -0.06 388,005
Systems Limited 123.01 123.5 123.99 121.8 122.12 -0.89 979,358
Telecard Limited 7.50 7.42 7.51 7.42 7.46 -0.04 513,092
TPL Corp Ltd 22.94 22.9 23.0 22.25 22.48 -0.46 1,642,425
TPL Trakker Ltd 32.15 32.44 33.0 31.51 32.8 0.65 373,633
TRG Pak Ltd 50.41 50.4 50.9 48.8 49.09 -1.32 1,033,610
WorldCall Telecom 1.06 1.05 1.1 1.0 1.02 -0.04 40,029,812
Zarea Limited 38.25 38.25 38.25 37.11 37.6 -0.65 77,123
Zuma Resources Ltd. 24.41 25.98 26.85 24.41 26.84 2.43 8,450,160

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 89.50 94.0 96.0 87.01 89.5 140
AN Textile Mill 76.34 72.5 75.0 72.5 72.51 -3.83 707
Artistic Denim 56.51 58.5 61.8 56.35 57.03 0.52 474,722
Aruj Industries 10.53 10.99 10.99 9.85 10.65 0.12 49,859
Azgard Nine 9.30 9.15 9.34 9.03 9.14 -0.16 188,802
Bhanero Tex. 819.53 864.0 864.0 864.0 819.53 1
Blessed Tex. 900.60 835.2 895.65 817.03 878.33 -22.27 106
Chenab Limited 9.47 9.25 9.49 8.9 8.99 -0.48 595,211
Chenab Ltd.(PR) 3.43 3.37 3.55 3.35 3.46 0.03 44,109
Crescent Tex. 65.45 64.01 67.0 64.0 64.6 -0.85 5,029
Faisal Spinning 315.00 0 0 0 315.0 1
Fateh Sports 145.90 0 0 0 145.9 1
Fazal Cloth 246.73 254.25 254.25 240.0 246.73 115
Feroze 1888 47.04 46.25 47.0 45.26 46.57 -0.47 7,957
Ghazi Fabrics 25.40 26.4 26.54 24.26 24.27 -1.13 533
Gul Ahmed 21.34 21.36 21.36 20.75 21.06 -0.28 332,045
Hafiz Limited 430.06 430.0 447.99 400.06 430.06 18
Hala Enterprise 25.50 24.05 25.45 23.0 23.12 -2.38 25,970
Interloop Ltd. 98.90 98.2 99.5 95.9 96.47 -2.43 506,647
Jubilee Spinning 52.82 48.55 52.9 48.55 52.82 426
Khyber Textile 1,929.95 1929.0 1929.0 1880.01 1928.95 -1.0 33
Kohinoor Ind. 34.23 34.1 34.69 33.12 33.41 -0.82 130,900
Kohinoor Mills 8.30 8.48 8.48 8.17 8.22 -0.08 38,280
Kohinoor Textile 42.68 43.29 43.29 41.07 41.39 -1.29 75,946
Mehmood Tex. 145.07 145.0 152.0 141.25 142.5 -2.57 169,862
Nishat (Chun.) 35.62 35.35 36.0 35.3 35.83 0.21 105,798
Nishat Mills Ltd 128.77 128.77 129.5 127.02 127.52 -1.25 518,670
Paramount Sp 8.42 8.63 9.42 8.05 9.27 0.85 107,899
Quetta Textile 14.72 14.79 15.1 14.79 15.1 0.38 1,116
Redco Textile 28.22 28.5 29.49 26.0 26.66 -1.56 2,756
Reliance Weaving 173.89 165.0 165.0 165.0 173.89 8
Sapphire Tex. 1,438.85 1427.0 1460.0 1427.0 1438.85 16
Shams Textile 50.77 51.92 51.92 46.24 50.77 418
Suraj Cotton Mills 140.94 143.0 144.5 140.4 140.48 -0.46 3,344
Towellers Limited 137.61 138.01 140.5 129.0 130.12 -7.49 271,341
ZahidJee Tex. 62.76 62.76 64.85 61.0 62.69 -0.07 4,645

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 52.24 48.56 53.98 47.02 47.02 -5.22 85,730
Amtex Limited 3.71 3.71 3.8 3.59 3.7 -0.01 86,520
Arctic Textile 39.03 38.99 40.89 36.2 37.62 -1.41 24,931
Asim Textile 108.05 104.9 118.86 104.9 118.85 10.8 473,510
Colony Tex.Mills Ltd 6.24 6.25 6.29 6.06 6.08 -0.16 47,640
Crescent Cotton 42.47 43.43 43.43 39.3 42.47 354
Crescent Fibres 59.40 64.34 64.34 64.0 59.4 3
D.M. Corporation Ltd 155.43 156.0 158.0 150.0 155.43 69
D.S. Ind. Ltd. 8.33 8.37 8.48 8.26 8.3 -0.03 1,024,506
Dewan Farooque Sp. 11.99 11.99 11.99 11.5 11.51 -0.48 108,272
Dewan Textile 9.72 9.63 9.84 9.5 9.69 -0.03 567
Din Textile 55.74 53.26 56.79 53.26 55.13 -0.61 1,331
Elahi Cotton 231.00 227.0 254.1 219.91 254.1 23.1 8,116
Ellcot Spinning 149.00 148.25 148.25 148.25 148.25 -0.75 554
Gadoon Textile 300.00 300.0 304.0 292.1 299.33 -0.67 7,980
Gulistan Sp. 9.03 8.9 9.7 8.83 8.99 -0.04 8,277
Gulshan Sp. 6.11 6.3 6.3 6.08 6.25 0.14 24,545
Hira Textile 5.30 5.12 5.39 5.12 5.17 -0.13 69,809
Ideal Dynamics Ltd. 46.66 45.02 45.02 45.02 46.66 1
Idrees Textile 33.91 32.06 34.45 32.06 33.27 -0.64 3,038
Indus Dyeing 129.43 133.92 133.92 126.0 128.91 -0.52 9,171
J.A.Textile 33.99 33.98 33.98 33.03 33.41 -0.58 11,549
J.K.Spinning 334.74 335.0 335.0 329.99 334.74 9
Janana D Mal 137.29 135.0 139.95 131.0 135.63 -1.66 3,773
Khalid Siraj 12.82 12.5 12.69 12.5 12.82 4
Kohat Textile 95.20 93.02 94.9 87.0 87.38 -7.82 105,125
Kohinoor Spining 5.07 5.08 5.08 5.0 5.02 -0.05 713,031
Maqbool Textile 26.22 26.5 27.4 26.1 26.13 -0.09 4,081
Nadeem Textile 74.23 72.0 78.78 67.02 72.65 -1.58 1,757
Nagina Cotton 77.00 76.0 76.0 76.0 77.0 8
Nazir Cotton Mills 16.90 16.0 16.89 15.71 15.73 -1.17 13,542
Premium Tex. 540.71 525.0 549.0 525.0 526.56 -14.15 534
Ruby Textile 22.71 22.75 22.75 21.75 22.41 -0.3 3,511
Saif Textile 42.08 41.0 42.0 41.0 41.07 -1.01 42,823
Sally Textile 19.28 19.9 19.9 17.35 17.35 -1.93 155,481
Sana Ind. 37.00 34.6 36.73 34.0 34.74 -2.26 13,286
Saritow Spinning 18.88 18.9 19.0 18.88 18.9 0.02 4,860
Service Ind Tex 37.85 38.01 38.45 37.5 37.56 -0.29 1,851
Shadab Textile 52.76 53.5 53.5 51.25 52.07 -0.69 11,122
Shadman Cotton 61.75 65.99 65.99 55.58 57.64 -4.11 3,542
Shahzad Tex. 85.33 85.63 89.99 83.0 87.6 2.27 4,194
Sunrays Textile 107.17 107.5 108.85 106.01 106.07 -1.1 631
Tata Textile 155.67 155.9 162.0 154.0 155.28 -0.39 231,681

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 32.94 31.25 33.45 31.25 32.0 -0.94 5,480
ICC Industries 13.75 13.3 13.88 13.3 13.41 -0.34 787
Prosperity Weaving 63.06 68.48 68.48 67.0 63.06 127
Shahtaj Textile 166.14 165.49 165.49 150.0 151.14 -15.0 246
Yousuf Weaving 4.67 4.56 4.75 4.56 4.64 -0.03 203,020
Zephyr Textile 14.57 14.01 14.5 14.01 14.46 -0.11 27,154

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 297.01 298.0 298.0 290.01 291.1 -5.91 342
Pak Tobacco 1,320.05 1334.9 1350.0 1325.0 1335.86 15.81 4,297

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.01 6.09 6.09 5.91 5.99 -0.02 328,209
Cordoba Logist 28.84 29.6 31.72 29.0 31.72 2.88 6,732,818
P.N.S.C 497.43 505.0 512.73 500.01 501.94 4.51 36,526
Pak Int.Bulk 14.87 14.9 14.99 14.72 14.88 0.01 4,159,084
Pak.Int.Container 41.51 42.75 42.75 41.0 41.86 0.35 19,672
Secure Logistics -Tr 13.47 13.44 13.75 13.32 13.45 -0.02 1,330,369

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 153.27 153.0 153.0 153.0 153.27 521
S.S.Oil 415.01 415.01 456.51 400.02 444.28 29.27 96,132

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 62.90 64.0 64.0 63.02 62.9 212

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 31.25 34.25 34.25 34.25 31.25 100

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 39.28 37.01 43.21 37.01 39.28 301