1. Home
  2. Market Summary

Market Summary

2025-11-22 05:45:02

Exchange

Status: Closed

Volume: 768,050,488

Value: 28,644,435,680

Trades: 314,942
Symbol

Advanced: 144

Declined: 289

Unchanged: 42

Total: 475

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 395.42 395.42 397.89 393.5 394.12 -1.3 5,325
Atlas Honda Ltd 1,487.23 1487.23 1498.0 1460.0 1471.19 -16.04 7,229
Dewan Motors 27.71 27.51 28.0 27.03 27.24 -0.47 725,634
Ghandhara Automobile 555.80 556.0 560.98 553.02 555.03 -0.77 62,398
Ghandhara Ind. 790.09 790.09 792.14 785.0 789.53 -0.56 33,086
Hinopak Motor 513.53 514.0 514.0 505.0 509.8 -3.73 7,358
Honda Atlas Cars 285.42 288.85 288.85 282.85 283.24 -2.18 411,673
Indus Motor Co. 2,019.98 2024.81 2030.0 2010.0 2013.23 -6.75 3,326
Millat Tractors 509.00 510.0 512.0 508.8 509.29 0.29 26,293
Sazgar Engineering 1,705.22 1709.0 1710.0 1695.05 1700.02 -5.2 24,255

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 143.00 142.25 143.8 141.99 143.0 8
Atlas Battery 234.53 236.68 237.75 232.0 232.55 -1.98 11,672
Bal.Wheels 177.01 178.5 184.0 177.0 177.19 0.18 8,677
Bela Automotive 106.49 106.49 112.0 96.0 102.48 -4.01 3,832
Dewan Auto Engg 25.26 26.49 26.49 24.24 24.66 -0.6 3,912
Exide (PAK) 642.41 636.0 648.0 631.05 640.0 -2.41 5,038
Ghandhara Tyre 37.79 37.99 38.48 37.16 37.54 -0.25 91,001
Loads Limited 18.95 18.89 19.23 18.4 18.49 -0.46 2,666,243
Panther Tyres Ltd. 51.67 51.67 52.3 50.65 51.0 -0.67 175,563
Thal Limited 530.49 529.0 531.0 525.01 530.03 -0.46 1,363
Treet Battery Ltd. 12.06 12.05 12.15 11.91 11.96 -0.1 376,607

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 74.83 74.0 74.79 68.18 71.53 -3.3 78,855
Fast Cables Ltd.XDXB 24.02 24.03 24.2 23.85 23.92 -0.1 550,459
Pak Elektron 52.83 53.0 53.19 51.85 51.97 -0.86 5,423,526
Pakistan Cables- 170.78 174.0 174.9 165.25 172.39 1.61 482
Siemens Pak. 1,550.01 1584.95 1600.0 1535.0 1600.0 49.99 104
Waves Corp Ltd. 13.73 13.78 13.78 13.44 13.53 -0.2 2,012,636
Waves Home App 9.89 9.9 9.98 9.78 9.8 -0.09 1,421,651

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 281.14 284.89 285.0 278.62 283.44 2.3 345,647
Bestway Cement 548.07 548.08 554.99 547.0 547.67 -0.4 10,439
Cherat Cement 323.87 323.0 329.0 319.99 323.36 -0.51 27,237
D.G.K.Cement 222.39 223.0 223.0 218.58 219.75 -2.64 901,910
Dadabhoy Cement 6.59 6.59 6.8 6.59 6.67 0.08 21,700
Dandot Cement 21.09 21.6 23.2 21.3 23.2 2.11 1,739,921
Dewan Cement 12.75 12.76 13.15 12.61 12.72 -0.03 2,923,828
Fauji Cement 53.07 53.43 53.43 52.0 52.37 -0.7 2,187,796
Fecto Cement 167.39 167.0 167.0 156.84 158.19 -9.2 940,675
Flying Cement 57.91 57.3 59.0 56.55 57.28 -0.63 827,784
Gharibwal Cement 63.43 64.93 64.93 61.15 61.64 -1.79 444,810
Kohat Cement 103.07 103.9 104.44 101.19 101.57 -1.5 1,468,898
Lucky Cement 429.78 431.0 435.0 426.5 428.42 -1.36 838,510
Maple Leaf 105.72 105.1 106.0 102.0 102.78 -2.94 4,796,688
Pioneer Cement 323.09 322.1 332.0 316.51 326.59 3.5 1,843,627
Power Cem(Pref) 23.01 24.9 25.31 24.0 24.0 0.99 10,007
Power Cement 17.96 17.91 18.49 17.75 18.26 0.3 2,350,999
Safe Mix Con.Ltd 42.29 41.03 42.3 41.0 41.07 -1.22 57,950
Thatta Cement 87.11 86.51 88.6 86.2 86.65 -0.46 1,257,716

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 439.97 446.99 450.0 438.25 440.55 0.58 37,758
Bawany Air Prod 41.58 42.0 42.98 40.02 40.64 -0.94 92,982
Berger Paints 100.98 101.0 101.0 100.0 100.94 -0.04 12,571
Biafo Industries 166.04 166.04 169.98 164.0 167.96 1.92 13,743
Buxly Paints 148.00 148.0 151.49 145.0 149.8 1.8 4,509
Data Agro 91.65 91.65 92.1 89.0 89.48 -2.17 2,322
Descon Oxychem 33.45 33.6 34.0 33.12 33.52 0.07 312,049
Dynea Pakistan 275.08 275.09 276.99 275.08 275.08 1,522
Engro Poly (Pref) 11.51 11.3 12.0 11.3 12.0 0.49 85,685
Engro Polymer 29.82 30.0 30.15 29.2 29.43 -0.39 716,798
Ghani Chemical 38.46 39.5 39.87 34.75 35.24 -3.22 24,758,762
Ghani Chemworld 20.46 21.44 21.95 18.9 19.1 -1.36 11,057,201
Ghani Glo Hol 28.06 28.75 28.75 26.11 26.8 -1.26 9,479,914
Ittehad Chemicals 153.77 157.8 157.8 148.78 152.35 -1.42 126,290
Leiner Pak Gelat 92.70 92.0 94.0 84.0 90.16 -2.54 3,872
Lotte Chemical 28.40 28.25 28.3 27.55 27.67 -0.73 2,529,938
Lucky Core Ind. 305.99 307.5 307.5 305.32 305.91 -0.08 14,179
Nimir Ind.Chem 228.20 229.55 229.55 225.0 227.0 -1.2 76,253
Nimir Resins 33.81 33.52 34.0 33.26 33.41 -0.4 34,233
Pak Oxygen Ltd. 319.50 319.03 324.0 311.0 314.72 -4.78 3,370
Pak.P.V.C. 21.45 23.2 23.49 20.06 20.63 -0.82 24,715
Sardar ChemicalXD 82.35 83.1 90.59 77.75 78.83 -3.52 138,445
Sitara Chemical 866.88 873.0 889.99 860.0 874.82 7.94 4,530
Sitara Peroxide 52.05 57.26 57.26 46.85 51.0 -1.05 1,717,475
Wah-Noble 349.93 354.95 354.95 340.05 349.93 137

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 17.70 17.84 17.84 17.41 17.41 -0.29 5,395
HBL Invest Fund 6.30 6.3 6.35 6.16 6.28 -0.02 123,759
Tri-Star Mutual 14.07 14.29 14.49 13.6 13.96 -0.11 36,427

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 174.10 174.99 177.0 173.01 174.77 0.67 49,679
Askari Bank 95.28 96.42 97.0 94.25 95.95 0.67 542,241
B.O.Punjab 33.33 33.5 34.46 33.2 33.96 0.63 28,360,246
Bank Al-Falah 101.74 102.99 103.0 102.0 102.14 0.4 360,712
Bank AL-Habib 181.76 183.9 183.9 180.6 181.09 -0.67 351,201
Bank Makramah 6.20 6.35 6.35 5.86 5.94 -0.26 61,378,753
Bank Of Khyber 33.76 34.7 34.7 31.17 33.75 -0.01 13,728
Bankislami Pak 30.91 30.92 31.0 30.61 30.79 -0.12 228,377
Faysal Bank 82.72 82.76 83.9 81.0 81.62 -1.1 640,700
Habib Bank 289.03 289.98 293.99 287.5 291.45 2.42 1,198,371
Habib Metropolitan 112.68 114.45 114.45 113.03 113.98 1.3 6,372
JS Bank Ltd 19.65 19.5 19.99 19.02 19.45 -0.2 265,719
MCB Bank Ltd 347.85 349.92 350.75 346.0 349.42 1.57 130,454
Meezan Bank Ltd 419.81 420.0 422.0 417.0 417.71 -2.1 734,517
National BankXD 214.19 215.0 215.25 212.49 213.71 -0.48 4,448,638
Samba Bank 11.71 12.0 12.0 11.35 11.63 -0.08 37,064
Soneri Bank Ltd 26.00 26.0 26.29 25.73 25.91 -0.09 145,827
St.Chart.Bank 63.58 63.99 64.47 63.5 63.83 0.25 5,165
United Bank 371.77 372.9 372.9 370.01 371.62 -0.15 597,534

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.61 8.73 8.75 8.38 8.47 -0.14 1,777,568
Aisha Steel Mill 12.98 13.0 13.13 12.72 12.81 -0.17 717,585
Aisha Steel(CPS) 139.85 139.85 152.98 139.85 141.79 1.94 1,183
Aisha StelCoP/S 22.67 22.01 22.01 22.0 22.67 300
Amreli Steels 22.86 23.15 23.8 22.65 22.79 -0.07 554,367
Beco Steel Ltd 7.61 7.62 7.62 7.11 7.24 -0.37 30,924,350
Bolan Casting 90.73 91.0 91.99 90.5 91.05 0.32 7,940
Crescent Steel 98.92 99.94 99.94 97.5 98.01 -0.91 102,257
Dadex Eternit 59.50 59.6 61.93 59.6 61.9 2.4 4,439
Dost Steels Ltd. 7.86 7.8 8.0 7.61 7.77 -0.09 1,373,299
Int. Ind.Ltd. 188.98 188.98 191.0 187.07 187.81 -1.17 4,476
Inter.Steel Ltd 91.24 91.5 94.5 91.0 92.38 1.14 540,536
Ittefaq Iron Ind 9.45 9.5 9.74 9.11 9.3 -0.15 1,773,799
K.S.B.Pumps 219.65 219.9 221.0 210.0 211.24 -8.41 229,044
Metro Steel 13.99 14.0 14.3 13.5 14.0 0.01 63,118
Mughal Iron 84.12 84.49 84.49 81.53 82.03 -2.09 566,718
Mughal Iron(C) 53.20 52.5 53.9 52.5 52.57 -0.63 1,320
Pak Engineering 464.07 466.0 510.48 430.01 470.53 6.46 2,149

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.71 17.88 17.88 17.6 17.6 -0.11 1,000
HBL Total Treasury 107.30 107.4 107.4 107.4 107.4 0.1 20,000
JS Global Banking 40.94 40.83 41.26 40.83 41.26 0.32 6,500
JS Momentum 12.01 12.0 12.06 11.92 11.97 -0.04 217,000
Mahaana Islamic 16.43 16.47 16.97 16.34 16.41 -0.02 380,500
Meezan Pakistan 19.58 19.65 19.77 19.56 19.58 253,000
NBP Pakistan G ETF 29.14 29.14 29.46 29.14 29.45 0.31 47,500
NIT Pakistan 34.05 34.25 34.5 34.24 34.33 0.28 52,000
UBLPakistanETF 37.26 37.06 37.1 35.02 36.99 -0.27 9,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 68.14 69.05 69.05 67.7 68.07 -0.07 96,159
Arif Habib Corp 15.25 15.3 15.46 15.15 15.35 0.1 1,462,802
Engro Fertert 216.32 216.09 217.67 214.99 215.17 -1.15 470,109
Fatima Fert 135.05 136.0 140.25 134.15 137.7 2.65 1,281,849
Fauji Fert 565.75 561.0 565.05 556.01 557.37 -8.38 1,138,827

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 14.90 14.9 15.0 14.6 14.78 -0.12 131,240
At-Tahur Ltd. 39.12 39.02 39.36 38.91 39.17 0.05 624,386
Barkat Frisian Agro 40.56 41.0 41.0 39.45 39.62 -0.94 426,425
Big Bird Foods Ltd. 48.26 48.15 48.7 47.95 48.01 -0.25 168,034
Bunnys Limited 138.12 141.95 141.95 137.56 138.39 0.27 480,250
Clover Pakistan 37.49 37.5 38.25 37.45 37.96 0.47 86,871
Colgate Palm 1,270.96 1283.98 1283.98 1261.02 1265.6 -5.36 2,903
Fauji Foods Ltd 18.75 18.76 18.85 18.58 18.63 -0.12 2,079,006
Frieslandcampina 84.57 84.84 85.0 83.7 84.19 -0.38 66,799
Gillette Pak 335.76 330.02 345.0 330.02 339.96 4.2 7,692
Ismail Ind. 1,998.55 1945.0 1982.6 1941.0 1951.29 -47.26 64
Matco Foods Ltd 71.90 72.5 72.5 66.5 71.1 -0.8 763,002
MithchellsFruit 196.23 195.0 195.95 190.12 194.99 -1.24 2,328
Murree Brewery 1,034.72 1048.0 1048.0 1030.1 1030.37 -4.35 475
National Foods 383.94 383.03 386.0 380.11 381.91 -2.03 54,437
Nestle Pakistan 7,995.00 7990.0 8069.97 7990.0 8049.33 54.33 182
Quice Food 9.68 9.85 9.85 9.4 9.54 -0.14 816,350
Rafhan MaizeXD 9,408.51 9399.99 9449.99 9399.99 9423.34 14.83 8
Shezan Inter. 264.88 271.99 271.99 260.0 260.02 -4.86 2,795
Shield Corp. 448.80 493.68 493.68 493.68 493.68 44.88 1,490
The Organic Meat 54.35 54.8 55.25 52.16 52.56 -1.79 8,922,838
Treet Corp 32.56 32.69 32.75 31.89 32.0 -0.56 5,738,724
Unilever Foods 29,900.00 28900.0 29399.97 28900.0 29368.29 -531.71 139
Unity Foods Ltd 22.24 22.26 22.62 21.8 22.46 0.22 1,575,565
ZIL Limited 697.42 699.78 699.78 627.68 627.68 -69.74 5,920

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-NOV 79.52 77.99 79.79 77.99 78.77 -0.75 10,000
AGHA-NOV 8.64 8.58 8.65 8.41 8.48 -0.16 144,000
AGP-NOV 185.50 0 0 0 184.39 400,000
AGL-DEC 69.17 69.0 69.0 67.0 67.0 -2.17 6,500
AGL-NOV 68.00 68.27 68.65 66.01 68.45 0.45 71,500
AIRLINK-DECC 177.00 180.5 180.5 175.0 175.8 -1.2 27,500
AIRLINK-NOVC 176.89 177.0 178.99 173.8 174.13 -2.76 684,500
ASL-NOV 13.00 13.01 13.1 12.75 12.86 -0.14 278,000
AKBL-NOVB 95.91 96.5 96.9 95.01 96.19 0.28 56,000
PREMA-NOV 39.22 39.21 39.48 39.0 39.3 0.08 224,500
PREMA-JAN 40.29 40.25 40.25 40.25 40.25 -0.04 25,000
ATRL-NOVB 681.72 677.0 687.5 676.0 677.07 -4.65 402,500
AVN-NOV 43.52 43.89 43.89 42.55 42.98 -0.54 162,000
BOP-DEC 33.85 34.0 34.85 34.0 34.22 0.37 522,500
BOP-NOV 33.43 33.49 34.6 33.26 34.02 0.59 14,222,500
BAFL-NOVB 102.93 102.69 103.39 102.5 103.18 0.25 5,500
BAHL-NOVB 182.90 181.62 182.0 181.62 181.81 -1.09 1,000
BML-DEC 6.29 6.38 6.38 6.0 6.03 -0.26 542,000
BML-NOV 6.20 6.4 6.4 5.9 5.95 -0.25 6,538,000
BIPL-NOV 31.11 30.89 30.93 30.77 30.81 -0.3 5,500
CPHL-NOVB 82.00 82.3 82.44 81.76 81.81 -0.19 20,500
CNERGY-DEC 8.05 7.91 8.24 7.91 8.24 0.19 203,000
CNERGY-NOV 7.95 7.93 8.0 7.84 7.85 -0.1 1,116,000
CSAP-NOVB 98.99 99.01 99.01 90.2 99.0 0.01 6,000
DGKC-DEC 224.50 222.07 222.07 222.07 222.07 -2.43 500
DGKC-NOVB 222.82 223.49 223.51 219.3 220.48 -2.34 275,000
DCL-NOV 12.82 12.8 13.2 12.71 12.76 -0.06 1,087,500
DFML-DEC 28.25 28.49 28.49 28.44 28.44 0.19 8,500
DFML-NOV 27.73 27.7 27.71 27.15 27.27 -0.46 433,000
ENGROH-NOV 213.66 214.83 214.9 210.02 211.75 -1.91 13,000
EPCL-NOV 29.93 29.73 29.73 29.3 29.5 -0.43 362,500
FCL-NOVB 24.00 24.1 24.25 24.0 24.03 0.03 44,000
FATIMA-NOV 134.50 136.0 139.5 136.0 139.5 5.0 11,500
FCCL-DEC 53.88 53.5 53.5 53.25 53.25 -0.63 10,000
FCCL-JAN 54.66 54.0 54.0 54.0 54.0 -0.66 50,000
FCCL-NOVB 53.21 53.33 53.4 52.18 52.46 -0.75 624,500
FFC-DECB 570.25 570.0 570.0 570.0 570.0 -0.25 1,000
FFC-NOVB 567.92 562.7 566.0 557.12 558.86 -9.06 140,000
FFL-DEC 19.03 19.0 19.0 19.0 19.0 -0.03 5,000
FFL-NOV 18.81 18.82 18.9 18.65 18.66 -0.15 393,000
FABL-JAN 85.20 84.0 84.0 84.0 84.0 -1.2 20,000
FABL-NOVB 82.18 82.9 82.9 80.51 81.3 -0.88 27,500
FLYNG-NOV 57.79 57.67 58.9 57.07 57.54 -0.25 214,500
FCEPL-NOV 84.83 85.0 85.0 84.02 84.38 -0.45 33,500
GAL-NOVB 558.21 558.0 560.99 555.12 556.07 -2.14 25,000
GHNI-DECB 799.33 800.0 800.0 799.0 799.0 -0.33 4,000
GHNI-NOVB 790.19 793.0 793.99 792.0 792.0 1.81 13,000
GCIL-DEC 39.04 42.94 42.94 36.0 36.0 -3.04 20,000
GCIL-NOV 38.76 40.0 40.3 34.88 35.2 -3.56 3,871,500
GHGL-NOVC 36.80 37.0 37.0 34.9 34.9 -1.9 9,500
GGL-DEC 27.70 30.47 30.47 26.6 26.61 -1.09 308,000
GGL-NOV 27.92 28.49 28.49 26.2 26.76 -1.16 1,766,500
GLAXO-NOV 395.00 0 0 0 390.35 12,500
GATM-DEC 28.40 28.1 28.1 28.1 28.1 -0.3 1,000
GATM-NOV 28.02 28.1 28.1 27.51 27.51 -0.51 8,000
HBL-NOVB 293.38 290.31 296.93 289.92 292.44 -0.94 82,000
HUBC-DECB 219.17 219.01 219.01 219.0 219.0 -0.17 15,500
HUBC-NOVC 216.64 216.99 219.5 216.0 216.31 -0.33 790,500
HUMNL-DEC 15.48 15.4 15.4 15.4 15.4 -0.08 25,000
HUMNL-NOV 15.20 15.25 15.25 14.5 15.25 0.05 305,500
IMAGE-NOVB 23.00 22.9 23.04 22.9 23.0 10,500
ISL-NOVB 91.75 93.0 93.0 93.0 93.0 1.25 1,000
ILP-NOVB 77.09 80.0 80.0 72.5 76.17 -0.92 23,500
KEL-NOV 5.72 5.74 5.86 5.5 5.64 -0.08 19,329,500
KEL-DEC 5.84 5.8 5.9 5.66 5.7 -0.14 612,000
KOHC-NOV 103.40 103.4 104.5 101.6 101.93 -1.47 137,500
KOSM-NOV 7.19 7.2 7.29 7.06 7.09 -0.1 6,678,500
KOSM-DEC 7.40 7.25 7.5 7.15 7.16 -0.24 4,307,000
KAPCO-NOVB 30.06 30.09 30.14 30.0 30.14 0.08 7,000
KAPCO-DECB 30.47 30.49 30.49 30.49 30.49 0.02 1,000
LOTCHEM-NOV 28.44 28.21 28.26 27.52 27.87 -0.57 210,000
LUCK-NOVB 431.35 433.16 435.0 430.0 430.0 -1.35 19,000
LUCK-DEC 436.30 436.0 436.0 436.0 436.0 -0.3 2,000
MLCF-NOV 105.86 106.0 106.0 102.4 102.96 -2.9 2,436,500
MLCF-DEC 108.00 105.5 105.5 103.51 103.72 -4.28 35,000
MARI-NOVB 712.70 714.0 718.9 708.0 710.42 -2.28 225,000
MTL-NOVB 530.00 528.9 528.9 528.9 528.9 -1.1 500
MUGHAL-NOV 84.41 84.19 84.19 81.5 82.44 -1.97 270,000
NBP-NOV 215.17 215.17 215.65 213.0 214.02 -1.15 573,500
NBP-JAN 220.60 218.5 218.5 218.5 218.5 -2.1 11,000
NBP-DEC 217.50 0 0 0 216.68 450,000
NRL-NOV 427.52 425.0 443.0 424.5 426.63 -0.89 2,040,500
NRL-DEC 432.30 436.0 444.9 428.1 429.59 -2.71 68,000
NETSOL-NOV 129.50 129.72 129.98 126.37 126.86 -2.64 139,500
NETSOL-DEC 131.04 129.5 129.5 129.5 129.5 -1.54 500
NML-NOVB 142.85 142.98 143.58 139.13 140.7 -2.15 254,000
NML-JAN 145.87 146.0 146.0 145.0 145.0 -0.87 20,000
NML-DECB 144.00 144.0 144.0 144.0 144.0 6,000
OCTOPUS-NOV 43.35 43.79 43.79 42.1 43.0 -0.35 42,500
OGDC-NOVC 256.28 255.99 258.74 253.77 254.51 -1.77 1,038,000
PSO-NOVB 454.71 453.9 454.8 448.5 449.77 -4.94 582,000
PTC-NOV 39.00 39.22 39.74 38.75 38.94 -0.06 3,459,000
PTC-DEC 39.40 39.51 40.0 39.2 39.3 -0.1 68,000
PACE-NOV 25.96 26.0 26.3 25.25 25.66 -0.3 3,899,500
PAEL-NOV 52.91 52.8 53.1 52.0 52.06 -0.85 2,980,500
PAEL-JAN 54.41 54.25 54.25 54.25 54.25 -0.16 100,000
PAEL-DEC 53.41 0 0 0 52.69 25,000
PIBTL-NOV 15.58 15.31 15.84 15.26 15.41 -0.17 7,342,500
PIBTL-DEC 15.79 15.75 15.75 15.75 15.75 -0.04 500
POL-NOVB 624.27 621.0 621.0 621.0 621.0 -3.27 1,000
PPL-NOVC 204.77 204.77 205.56 201.11 201.88 -2.89 2,302,500
PPL-DECC 206.00 205.5 205.5 203.5 203.5 -2.5 5,000
PRL-NOV 38.02 38.25 38.75 37.12 37.35 -0.67 4,545,500
PIAHCLA-NOV 30.92 31.42 34.01 31.41 33.68 2.76 21,649,500
PIAHCLA-DEC 31.20 33.0 34.32 32.0 33.77 2.57 8,930,500
PIOC-NOVB 324.41 323.19 332.0 318.0 328.2 3.79 619,500
PIOC-DECB 329.95 332.0 333.0 324.95 332.0 2.05 5,500
POWER-NOV 17.94 18.0 18.27 17.9 18.1 0.16 163,000
SAZEW-NOVC 1,716.00 1710.01 1712.0 1700.01 1700.01 -15.99 3,000
SNBL-NOV 26.02 26.4 26.4 25.5 25.99 -0.03 16,500
SNGP-NOVB 118.81 118.5 119.0 117.09 117.5 -1.31 66,500
SNGP-DECB 120.00 119.0 119.0 119.0 119.0 -1.0 3,000
SSGC-NOVB 33.68 33.8 34.0 33.25 33.52 -0.16 383,500
SSGC-DECB 34.00 34.3 34.3 33.6 33.99 -0.01 54,500
SYM-NOVB 13.32 13.21 13.38 13.15 13.28 -0.04 22,500
SYS-NOV 149.03 149.5 149.5 147.15 147.99 -1.04 107,500
TGL-NOV 204.41 209.0 212.0 204.9 208.0 3.59 10,500
TELE-NOV 12.08 12.28 12.28 11.72 11.76 -0.32 5,394,500
TELE-DEC 12.23 12.07 12.07 11.9 11.9 -0.33 2,000
THCCL-NOV 87.37 87.01 88.5 86.5 87.02 -0.35 450,000
THCCL-DEC 87.25 88.0 88.0 87.0 87.0 -0.25 5,500
TOMCL-NOVB 54.67 55.6 55.6 52.25 52.75 -1.92 4,074,000
TOMCL-DECB 55.17 53.89 54.35 53.0 53.1 -2.07 638,000
SEARL-NOVB 103.84 104.7 105.1 102.99 103.13 -0.71 817,500
SEARL-DECB 105.20 106.0 106.15 104.22 104.39 -0.81 113,500
TPLP-NOV 11.08 11.15 11.5 11.0 11.16 0.08 3,151,500
TPLP-DEC 11.28 11.4 11.4 11.4 11.4 0.12 5,000
TREET-NOV 32.64 32.75 32.83 31.91 32.05 -0.59 2,979,000
TREET-JAN 33.53 33.45 33.45 33.3 33.3 -0.23 140,000
TRG-NOV 70.32 70.51 73.69 70.44 71.41 1.09 6,642,000
TRG-DEC 71.00 71.94 74.0 71.94 72.25 1.25 230,500
UBL-NOVB 372.00 372.0 387.0 372.0 372.0 43,000
UNITY-NOV 22.36 22.45 22.65 21.99 22.51 0.15 546,000
UNITY-DEC 22.62 22.25 24.1 22.25 23.89 1.27 15,000
WAVES-NOV 13.78 13.72 13.76 13.47 13.57 -0.21 1,242,000
WAVES-DEC 13.94 13.75 13.75 13.75 13.75 -0.19 1,000
WAVESAPP-NOV 9.89 9.98 9.98 9.8 9.85 -0.04 659,500
WAVESAPP-DEC 10.10 10.0 10.7 9.99 9.99 -0.11 627,500
WTL-NOV 1.97 1.97 1.98 1.87 1.89 -0.08 19,445,000
WTL-DEC 2.00 1.95 1.95 1.9 1.92 -0.08 2,467,500
YOUW-NOV 5.82 5.76 5.85 5.64 5.74 -0.08 470,500
YOUW-DEC 6.00 6.5 6.5 6.5 6.5 0.5 500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 13.61 14.0 14.97 14.0 14.39 0.78 4,359,496
Frontier Ceram 106.89 105.0 106.0 100.16 101.21 -5.68 11,759
Ghani Glass Ltd 36.70 36.71 36.8 34.82 34.96 -1.74 714,995
Ghani Value GlassXD 59.72 60.0 62.0 58.55 60.83 1.11 38,816
GhaniGlobalGlass 11.11 11.23 11.39 10.5 10.68 -0.43 4,170,975
Karam Ceramics 171.57 170.99 170.99 170.99 171.57 1
Shabbir Tiles 17.08 17.08 17.08 16.3 16.49 -0.59 99,167
Tariq Glass Ind. 203.84 205.0 214.0 204.0 206.95 3.11 372,943

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 78.71 79.99 79.99 76.8 77.02 -1.69 148,903
Adamjee Life Ass. 33.04 34.33 34.33 34.33 33.04 23
Asia Insurance 14.00 13.0 13.0 13.0 14.0 2
Ask.Gen.Ins.(R) 5.87 5.89 6.08 5.6 5.63 -0.24 23,057
Ask.Gen.Insurance 38.48 38.79 39.11 38.3 38.3 -0.18 9,535
Askari Life Ass 11.76 11.76 11.82 11.5 11.62 -0.14 225,969
Atlas Ins. LtdXD 76.50 78.0 78.0 76.0 77.31 0.81 665
Century Ins. 60.77 56.01 59.85 56.0 59.08 -1.69 2,918
Cres.Star Ins. 5.20 5.38 5.38 5.12 5.19 -0.01 579,229
EFU General 125.00 126.0 126.0 123.11 125.0 674
EFU Life Assurance 156.26 153.1 154.91 151.01 154.0 -2.26 2,251
Habib Ins. 12.40 12.88 12.9 12.27 12.5 0.1 19,294
IGI Holdings 295.12 302.45 302.45 285.01 288.49 -6.63 13,855
IGI Life Ins 20.89 20.01 20.59 20.01 20.59 -0.3 1,123
Jubile Life Ins 161.52 165.0 176.99 165.0 170.96 9.44 10,328
Jubilee Gen.Ins 81.45 81.2 81.2 80.01 80.33 -1.12 2,163
Pak Gen.Ins. 12.59 12.5 13.45 12.0 12.08 -0.51 125,277
Pak Reinsurance 16.83 16.86 17.05 16.0 16.16 -0.67 1,213,445
PICIC Ins.Ltd. 5.70 5.8 5.8 5.31 5.51 -0.19 160,291
Premier Ins. 10.58 10.4 10.95 10.12 10.67 0.09 259,899
Reliance Ins. 16.70 17.0 17.1 15.2 17.09 0.39 15,612
Shaheen Ins. 10.34 10.5 10.5 9.8 9.94 -0.4 109,402
TPL Insurance 21.97 22.0 22.0 21.5 21.75 -0.22 806
TPL Life Insurance 30.00 28.1 32.0 28.01 28.66 -1.34 1,941
United Insurance 15.04 15.47 15.48 15.0 15.01 -0.03 33,969
Universal Ins. 25.49 25.8 27.4 23.2 26.9 1.41 11,216

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 12.99 13.12 13.14 12.79 12.95 -0.04 40,940
AKD Securites 35.05 35.48 35.48 34.75 34.99 -0.06 165,952
Apna Microfin. 10.27 9.3 9.3 9.3 10.27 14
Arif Habib Ltd. 100.23 99.16 101.44 99.02 100.35 0.12 20,368
Calcorp Limited 50.51 50.0 52.95 45.51 48.82 -1.69 9,330
Cyan Limited 49.11 49.1 49.78 48.4 48.58 -0.53 47,948
Dawood Equities 25.06 24.8 25.4 22.61 23.43 -1.63 40,777
Dawood Law 491.74 492.0 497.5 472.0 485.08 -6.66 14,984
DH Partners Ltd. 53.04 53.04 53.7 52.79 53.04 97,342
Engro Holdings 212.99 213.0 214.73 211.0 211.24 -1.75 782,584
Escorts Bank 10.20 10.49 11.22 10.39 11.22 1.02 251,890
F. Nat.Equities 24.17 24.0 25.2 22.51 24.62 0.45 48,405,229
F.Credit & Inv 14.01 14.01 15.41 14.01 15.41 1.4 23,315
First Cap.Equit 6.22 6.17 6.35 6.02 6.1 -0.12 26,771
First Dawood Prop 7.24 7.24 7.4 7.13 7.18 -0.06 677,743
Imperial Limite 25.71 24.44 26.45 24.12 24.53 -1.18 12,347
Intermarket Sec. 22.15 23.25 23.25 21.3 21.56 -0.59 751,006
Invest Bank 6.09 6.1 6.25 6.0 6.05 -0.04 1,152,122
Ist.Capital Sec 7.26 7.31 7.5 7.05 7.09 -0.17 4,402,033
Jah.Sidd. Co. 24.72 24.94 24.94 24.12 24.25 -0.47 294,373
JahangirSidd(Pref) 9.80 9.75 9.8 9.75 9.75 -0.05 236,116
JS Investments 40.50 43.0 43.0 40.0 41.19 0.69 21,011
LSE Capital Ltd. 8.28 8.4 8.74 8.26 8.3 0.02 126,940
LSE Fin. ServicesSD 25.67 24.0 27.0 24.0 24.03 -1.64 4,721
LSE Ventures LtdXD 7.63 7.79 7.79 7.2 7.39 -0.24 843,255
MCB Inv MGT 211.35 209.0 210.0 206.0 207.0 -4.35 1,599
Next Capital 12.11 12.35 13.32 12.3 13.32 1.21 612,231
OLP Financial 48.01 48.49 48.5 47.0 48.01 280
Pak Stock Exchange 42.58 42.61 42.97 42.0 42.15 -0.43 194,701
Pervez Ahmed Co 3.36 3.38 3.65 3.34 3.46 0.1 6,355,050
PIA Holding Company 30.71 31.5 33.78 31.5 33.44 2.73 33,239,394
PIA Holding CompanyB 24,422.00 24830.0 24844.99 24004.0 24562.0 140.0 13
Sec. Inv. Bank 8.74 8.59 8.59 8.4 8.44 -0.3 622
Trust Brokerage 62.13 62.05 62.9 57.18 59.07 -3.06 807,657

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 30.02 29.27 29.5 27.02 27.1 -2.92 116,637
Suhail Jute 96.00 95.0 104.99 86.4 96.0 20

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 25.69 25.9 27.49 25.88 26.89 1.2 106,642
Pak Gulf Leasing 15.55 15.89 15.89 15.01 15.55 463

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,224.51 1220.0 1227.0 1220.0 1225.03 0.52 1,492
Fateh Industries 171.66 183.0 183.0 179.0 171.66 148
Leather Up Ltd. 50.47 51.5 54.49 48.66 49.58 -0.89 11,723
Pak Leather 42.46 44.0 46.71 44.0 46.71 4.25 68,553
Service Global 95.52 96.5 97.48 94.5 95.03 -0.49 245,803
Service Ind.Ltd 1,411.89 1375.0 1399.5 1375.0 1375.03 -36.86 204

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Khair Gadoon 59.94 55.01 55.01 54.0 54.0 -5.94 1,702
Diamond Ind. 54.41 56.9 56.9 56.9 54.41 100
ECOPACK Ltd 58.74 57.6 58.5 56.5 57.39 -1.35 49,773
Gammon Pak 24.54 24.51 24.8 24.35 24.37 -0.17 5,572
GOC (Pak) Ltd. 116.11 127.69 127.69 115.01 126.76 10.65 505
Mandviwala 127.06 128.99 129.0 116.61 124.0 -3.06 30,678
Olympia Mills 44.43 41.04 44.99 40.1 43.31 -1.12 1,280
Pak Services 1,438.00 1458.0 1458.0 1392.01 1400.27 -37.73 546
Pakistan Alumin 128.43 129.0 129.99 124.62 125.12 -3.31 131,248
Shifa Int.Hospital 518.74 519.95 520.0 502.0 505.3 -13.44 27,419
Siddiqsons Tin 7.95 7.9 8.09 7.82 7.88 -0.07 427,132
Tri-Pack Films 134.00 135.8 135.8 132.6 133.87 -0.13 12,682
UDL Int.Ltd. 16.88 17.25 17.31 16.5 17.06 0.18 35,036
United Brands 27.72 28.75 28.75 27.12 27.81 0.09 19,754
United Distributor 117.48 118.9 119.99 118.0 119.47 1.99 8,915

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 13.37 13.3 13.98 13.25 13.75 0.38 59,648
AL-Noor Mod 8.77 8.88 8.88 8.25 8.31 -0.46 89,457
B.F.Modaraba 30.80 32.0 33.88 27.72 27.72 -3.08 756,424
Elite Cap.Mod 26.63 27.89 29.29 26.26 29.16 2.53 22,661
Equity Modaraba 11.68 11.5 12.24 11.5 11.55 -0.13 42,657
F.Treet Manuf 20.90 22.99 22.99 21.0 21.84 0.94 288,777
Habib Modaraba 35.50 35.99 36.2 35.01 35.43 -0.07 14,187
I.B.L.Modarab 12.00 12.2 12.5 12.0 12.5 0.5 52,400
Imrooz Modaraba 278.75 251.11 269.99 251.11 278.75 4
OLP Modaraba 21.06 21.15 21.15 20.76 21.0 -0.06 22,141
Orient Rental 11.71 11.6 11.99 11.45 11.77 0.06 139,481
Popular Islamic 22.00 21.78 24.2 21.03 22.75 0.75 4,217
Punjab Mod 9.30 9.3 9.4 9.15 9.19 -0.11 30,286
Sindh Modaraba 16.80 17.56 17.56 16.66 16.88 0.08 505
Tri-Star 1st Mod. 12.52 12.62 13.48 12.62 13.24 0.72 10,292
Trust Modaraba 56.07 56.0 56.2 53.01 55.73 -0.34 239,770
Unicap Modaraba 6.34 6.5 6.6 6.21 6.38 0.04 83,718
Wasl Mobility Mod 6.92 6.99 7.03 6.81 6.84 -0.08 1,175,181

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 710.41 707.9 717.75 706.0 708.88 -1.53 1,572,319
Oil & Gas DevXD 255.40 253.11 258.3 253.11 254.04 -1.36 4,400,338
Pak OilfieldsXD 622.17 625.0 625.5 615.99 618.1 -4.07 190,339
Pak PetroleumXD 204.57 202.99 205.25 200.4 201.54 -3.03 6,926,256

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock PetroleumXD 540.16 541.0 542.0 535.03 540.2 0.04 21,261
Burshane LPG 31.50 31.97 31.97 31.5 31.5 4,500
Hascol Petrol 14.46 14.5 14.7 13.92 14.32 -0.14 15,335,416
HI-Tech Lub. 51.51 51.53 52.6 51.01 52.37 0.86 146,019
Oilboy Energy 9.55 10.19 10.3 9.2 9.41 -0.14 7,687,832
P.S.O. 453.59 452.99 454.0 447.5 448.68 -4.91 1,923,124
Sui North GasXD 118.18 118.77 118.98 116.8 117.08 -1.1 849,016
Sui South GasXD 33.51 33.53 33.98 33.12 33.4 -0.11 1,437,793
Wafi Energy PakXD 195.14 195.0 196.0 193.4 193.83 -1.31 25,294

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 33.88 34.25 34.25 32.45 32.54 -1.34 1,587,716
Cherat Packaging 102.00 102.01 102.39 100.5 100.69 -1.31 45,731
Int. Packaging 24.50 24.5 24.6 24.03 24.22 -0.28 100,477
MACPAC Films 26.41 26.4 26.4 25.01 25.25 -1.16 321,354
Merit Packaging 13.17 13.44 13.44 13.0 13.02 -0.15 135,636
Packages Ltd. 742.12 735.0 740.0 728.0 737.07 -5.05 3,468
Pak Paper ProdXD 137.50 137.5 137.5 135.0 136.11 -1.39 4,812
Roshan Packages 18.13 18.01 18.43 17.91 18.0 -0.13 39,111
Security Paper 160.15 160.26 161.4 158.67 160.0 -0.15 3,473
SPEL Limited 54.57 55.3 55.3 53.5 53.89 -0.68 240,624

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,076.96 1079.9 1091.0 1075.0 1077.03 0.07 620
AGP Limited 185.50 185.01 186.0 183.5 184.0 -1.5 21,724
BF Biosciences 152.31 152.3 157.99 151.38 154.31 2.0 680,358
Citi Pharma Ltd 81.70 82.0 82.35 81.18 81.58 -0.12 621,444
Ferozsons (Lab) 399.01 403.85 414.5 399.53 400.13 1.12 47,903
GlaxoSmithKline 392.20 394.0 394.0 389.06 389.53 -2.67 110,285
Haleon Pakistan 821.15 821.15 824.45 815.0 823.19 2.04 15,395
Highnoon (Lab) 1,120.98 1134.9 1134.9 1109.0 1109.34 -11.64 10,882
Hoechst Pak Ltd 4,199.95 4330.0 4330.0 4200.0 4201.88 1.93 78
IBL HealthCare 78.02 79.98 85.82 76.6 80.28 2.26 9,294,192
Liven Pharma 61.00 60.99 67.1 59.01 67.1 6.1 911,001
Macter Int. Ltd 346.14 350.0 350.0 344.0 346.22 0.08 9,062
Otsuka Pak 344.00 348.0 354.85 343.0 349.07 5.07 23,978
The Searle Company 103.49 104.05 104.85 102.84 102.96 -0.53 2,994,280

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.21 11.25 11.33 10.9 10.91 -0.3 2,029,358
Engro Powergen 29.85 29.92 30.25 29.56 29.99 0.14 57,528
Hub Power Co.XD 215.89 218.9 219.2 215.5 215.93 0.04 5,465,494
K-Electric Ltd. 5.71 5.71 5.85 5.58 5.62 -0.09 64,277,519
Kohinoor Energy 17.52 17.71 17.71 17.3 17.35 -0.17 58,364
Kohinoor Power 52.58 52.9 53.0 48.16 52.53 -0.05 176,411
Kot Addu Power 29.91 29.95 30.15 29.95 30.03 0.12 290,862
Lalpir Power 27.63 27.59 27.84 27.01 27.34 -0.29 1,015,280
Nishat ChunPower 25.93 25.93 26.0 25.55 25.59 -0.34 91,842
Nishat Power 35.50 35.5 36.0 35.2 35.45 -0.05 200,403
Pakgen Power 67.83 70.65 74.61 67.63 68.26 0.43 84,321
S.G.Power 16.81 17.6 18.49 16.65 18.49 1.68 3,113,502
Saif Power Ltd 10.85 10.99 11.05 10.49 10.59 -0.26 1,699,711
Sitara Energy 22.75 22.73 22.73 20.5 20.84 -1.91 343,918
Tri-Star Power 12.73 12.51 13.64 12.51 12.9 0.17 97,158

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia LtdXD 39.75 40.0 40.95 40.0 40.48 0.73 6,564
Javedan Corp. 73.88 74.0 74.0 73.1 73.53 -0.35 122,550
Pace (Pak) Ltd. 25.86 26.18 26.18 25.08 25.5 -0.36 6,024,479
TPL Properties 11.11 11.11 11.47 11.03 11.17 0.06 6,856,672

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 32.35 32.35 32.35 32.25 32.3 -0.05 185,324
Globe Residency 20.30 20.3 20.5 20.15 20.33 0.03 36,684
Image Reit 9.98 10.04 10.04 9.8 9.96 -0.02 222,542
TPL REIT Fund I 11.51 11.7 11.95 11.2 11.24 -0.27 31,344,758

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 679.35 678.0 687.0 674.01 675.28 -4.07 625,334
Cnergyico PK 7.93 7.95 7.99 7.8 7.84 -0.09 5,091,725
National Refinery 425.51 425.0 442.0 422.0 425.36 -0.15 3,401,424
Pak Refinery 37.84 37.99 38.66 37.1 37.26 -0.58 13,147,814

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.37 9.31 9.55 9.15 9.21 -0.16 690,578
Al-Abbas Sugar 1,039.91 1039.0 1049.98 1025.0 1049.31 9.4 80
AL-Noor Sugar 110.00 102.25 114.0 102.25 111.1 1.1 58,416
Ansari Sugar 16.38 16.01 16.86 15.21 15.57 -0.81 255,435
Baba Farid 236.37 249.75 249.75 217.0 221.25 -15.12 2,920
Chashma Sugar 74.11 72.95 75.0 72.0 75.0 0.89 6,747
Dewan Sugar 7.48 7.34 7.6 7.34 7.4 -0.08 30,318
Faran Sugar Mills 54.30 54.95 54.95 54.95 54.3 1
Habib Rice Prod 25.77 25.99 25.99 25.01 25.29 -0.48 11,465
Habib Sugar 83.09 83.75 83.75 82.0 83.43 0.34 5,658
Haseeb Waqas Sugar 21.81 21.5 22.95 20.4 21.53 -0.28 145,570
J.D.W.Sugar 804.49 804.49 835.0 801.15 814.44 9.95 111
Jauharabad Sug 54.25 54.25 58.5 52.0 55.35 1.1 218,691
Khairpur Sugar 135.19 137.94 137.94 124.02 127.0 -8.19 1,098
Mehran Sugar 73.07 74.5 74.5 72.0 72.18 -0.89 4,912
Mirpurkhas Sugar 39.43 39.25 39.99 38.9 39.54 0.11 108,531
Noon Sugar 89.49 89.95 89.95 83.56 86.81 -2.68 350
Sakrand Sugar 37.89 38.84 39.0 37.0 37.53 -0.36 58,213
Sanghar Sugar 64.78 64.7 64.7 64.6 64.78 54
Shahmurad Sugar 451.19 482.5 482.5 435.0 443.05 -8.14 3,724
Shahtaj Sugar 180.25 180.24 180.24 180.24 180.25 1
Shakarganj Limited 65.00 65.01 65.1 65.0 65.1 0.1 1,502
Sindh Abadgar 187.95 199.0 199.0 175.01 188.99 1.04 1,060
Tandlianwala Sugar 222.96 215.0 215.0 200.7 205.99 -16.97 1,396
Tariq Corp Ltd. 20.50 21.67 21.67 19.8 20.11 -0.39 906,725
Tariq Corp(Pref) 8.55 9.14 9.15 9.14 9.15 0.6 4,551
Thal Ind.Corp. 658.59 670.0 676.0 670.0 658.59 3

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 110.59 112.8 112.8 109.01 109.12 -1.47 25,912
Ibrahim Fibres 284.00 284.0 289.9 284.0 284.0 35
Image PakistanXD 23.01 23.0 23.2 22.8 22.86 -0.15 589,909
National Silk 100.70 106.95 106.95 93.0 95.33 -5.37 360
Pak Synthetics 62.25 63.75 68.39 58.55 62.25 314
Rupali Polyester 36.55 35.51 37.45 35.51 37.19 0.64 10,001

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 176.18 177.55 178.8 173.2 173.79 -2.39 2,233,010
Avanceon Ltd 43.38 43.5 43.51 42.8 42.96 -0.42 642,245
Hum Network 15.25 15.25 15.36 15.0 15.18 -0.07 1,830,651
Media Times Ltd 4.64 4.65 4.74 4.4 4.55 -0.09 702,256
Netsol Tech. 129.08 129.02 129.9 125.84 126.46 -2.62 370,801
Octopus Digital 43.18 43.85 43.85 42.5 42.8 -0.38 186,567
P.T.C.L. 38.93 39.28 39.79 38.7 38.87 -0.06 13,042,590
Pak Datacom 169.48 169.48 186.43 169.48 181.7 12.22 56,688
Supernet Technologie 1,797.30 1619.0 1789.0 1617.57 1642.79 -154.51 7,053
Symmetry Group Ltd 13.29 13.39 13.39 13.05 13.11 -0.18 935,506
Systems Limited 148.53 148.98 149.04 146.62 147.61 -0.92 699,175
Telecard Limited 12.05 12.2 12.2 11.67 11.73 -0.32 12,365,320
TPL Corp Ltd 7.70 7.85 8.11 7.55 7.62 -0.08 8,173,098
TPL Trakker Ltd 7.34 7.3 7.35 7.15 7.22 -0.12 62,042
TRG Pak Ltd 70.18 70.75 73.47 70.05 71.16 0.98 11,058,252
WorldCall Telecom 1.96 1.97 1.98 1.87 1.89 -0.07 76,713,989
Zarea Limited 48.83 49.0 49.5 48.55 48.82 -0.01 617,240

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 95.00 86.0 86.0 86.0 95.0 3
AN Textile Mill 36.99 38.0 40.0 35.51 36.6 -0.39 2,427
Artistic Denim 51.13 51.65 51.65 50.5 50.96 -0.17 14,492
Aruj Industries 13.37 13.7 14.7 13.01 14.03 0.66 106,482
Azgard Nine 11.79 11.9 11.9 11.6 11.66 -0.13 588,173
Blessed Tex. 309.26 309.04 340.19 309.0 309.26 10
Chenab Limited 12.54 12.56 12.83 12.11 12.27 -0.27 75,886
Chenab Ltd.(Pre 3.35 3.33 3.51 3.33 3.35 112,538
Crescent Tex. 24.08 24.6 24.6 23.8 24.02 -0.06 83,702
Faisal Spinning 284.21 288.5 297.74 280.0 284.93 0.72 1,988
Fateh Sports 111.01 110.5 110.5 101.0 111.01 15
Fazal Cloth 223.46 220.0 224.0 220.0 222.01 -1.45 201
Feroze 1888 71.04 69.5 74.0 69.0 69.06 -1.98 6,347
Ghazi Fabrics 14.88 14.8 14.99 14.11 14.95 0.07 17,955
Gul Ahmed 27.98 28.05 28.3 27.27 27.38 -0.6 280,671
Hafiz Limited 359.34 330.0 394.0 327.2 383.22 23.88 339
Hala Enterprise 21.85 22.39 22.4 20.22 21.15 -0.7 38,005
Int.Knitwear 93.50 93.5 102.85 87.2 100.71 7.21 57,999
Interloop Ltd. 76.83 77.5 77.5 74.99 75.16 -1.67 134,203
Jubilee Spinning 22.00 22.5 22.74 21.54 22.0 71
Khyber Textile 1,799.50 1776.0 1776.0 1776.0 1799.5 1
Kohinoor Ind. 62.73 61.98 62.48 57.23 58.48 -4.25 659,944
Kohinoor Mills 15.43 15.37 15.59 15.05 15.16 -0.27 180,023
Kohinoor Textile 61.54 62.01 62.01 58.0 58.68 -2.86 760,298
Masood Textile 57.07 59.98 62.78 59.97 62.78 5.71 96,129
Mehmood Tex. 296.92 324.95 324.95 290.0 296.92 80
Nishat (Chun.) 43.00 43.2 43.8 42.0 43.72 0.72 10,491
Nishat Mills Ltd 141.63 141.89 143.25 139.0 140.12 -1.51 643,273
Paramount Sp 7.45 7.44 7.5 7.22 7.49 0.04 10,750
Quetta Textile 17.06 17.45 17.45 16.15 16.84 -0.22 2,408
Redco Textile 23.44 23.7 24.49 21.8 23.18 -0.26 33,233
Reliance Weaving 184.39 184.36 184.36 184.35 184.35 -0.04 2,409
Sapphire Fiber 1,233.26 1248.99 1279.9 1225.3 1229.75 -3.51 157
Stylers Int.Ltd. 41.71 41.6 41.6 40.5 40.52 -1.19 2,251
Suraj Cotton Mills 125.19 126.0 129.0 124.1 126.5 1.31 1,007
Towellers Limited 156.00 155.0 159.9 150.0 155.82 -0.18 1,010
ZahidJee Tex. 64.98 66.0 66.8 64.5 64.71 -0.27 3,730

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 43.50 43.0 43.9 41.81 42.84 -0.66 1,300
Amtex Limited 5.07 5.24 5.24 4.88 4.93 -0.14 3,230,425
Arctic Textile 30.63 30.9 31.0 29.0 29.45 -1.18 3,098
Asim Textile 20.99 19.99 21.44 19.5 20.42 -0.57 759
Chakwal Spinning 43.12 43.11 46.5 42.0 44.86 1.74 4,023,462
Colony Tex.Mills Ltd 6.45 6.42 6.55 6.21 6.28 -0.17 669,265
Crescent Cotton 51.61 51.61 56.7 48.22 52.26 0.65 1,091
Crescent Fibres 64.41 65.99 65.99 65.99 64.41 5
D.M. Corporation Ltd 247.30 225.02 265.64 223.16 247.3 71
D.S. Ind. Ltd. 12.73 12.95 14.0 12.5 14.0 1.27 10,547,233
Dewan Farooque Sp. 5.32 5.43 5.43 5.25 5.26 -0.06 28,781
Din Textile 70.00 74.0 74.0 70.0 70.0 240
Elahi Cotton 213.29 209.0 225.49 193.0 210.05 -3.24 130
Ellcot Spinning 129.60 134.99 134.99 120.0 129.6 208
Gadoon Textile 345.83 347.0 348.0 340.1 344.57 -1.26 5,192
Gulistan Sp. 8.89 9.0 9.88 8.9 8.99 0.1 58,974
Gulshan Sp. 5.50 5.17 5.5 5.17 5.5 4
Hira Textile 5.21 5.36 5.36 5.17 5.2 -0.01 1,375,123
Ideal Spinning 24.00 23.64 23.64 23.5 24.0 266
Idrees Textile 20.56 20.5 20.98 20.02 20.73 0.17 17,155
Indus Dyeing 164.81 161.0 163.99 161.0 161.28 -3.53 1,443
J.A.Textile 22.22 22.9 23.0 22.9 23.0 0.78 1,500
J.K.Spinning 188.70 184.1 191.9 175.1 189.57 0.87 1,040
Janana D Mal 121.51 121.48 121.48 116.0 119.94 -1.57 4,038
Khalid Siraj 9.60 9.6 10.6 9.4 10.6 1.0 326,781
Kohat Textile 61.01 60.0 64.8 59.99 62.93 1.92 51,935
Kohinoor Spining 7.14 7.23 7.25 7.01 7.06 -0.08 6,743,568
Maqbool Textile 32.21 32.0 34.55 30.16 33.42 1.21 23,992
Nagina Cotton 61.00 61.1 62.9 61.02 62.87 1.87 2,950
Nazir Cotton Mills 15.00 15.0 15.95 14.26 15.0 4,011
Reliance Cotton 517.88 548.99 549.0 548.99 517.88 10
Ruby Textile 12.88 11.85 13.54 11.82 12.94 0.06 3,134
Saif Textile 23.65 25.0 26.02 24.85 26.02 2.37 183,267
Sally Textile 13.30 13.3 13.3 12.12 12.18 -1.12 4,085
Sana Ind. 28.92 26.61 29.4 26.61 28.81 -0.11 6,149
Saritow Spinning 22.55 23.0 24.81 23.0 24.81 2.26 61,668
Service Ind Tex 39.76 40.76 43.74 39.01 40.63 0.87 63,958
Shadab Textile 57.22 57.99 58.5 52.25 57.27 0.05 15,523
Shadman Cotton 58.72 61.49 61.99 60.99 61.94 3.22 1,700
Shahzad Tex. 59.77 64.0 64.0 55.0 59.77 97
Sunrays Textile 133.34 133.7 133.7 127.01 130.76 -2.58 400
Tata Textile 170.91 173.0 173.0 165.0 165.98 -4.93 66,052
Zuma Resources Ltd. 47.79 48.2 52.57 46.01 50.31 2.52 189,688

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 21.41 22.5 23.5 21.21 21.79 0.38 5,440
ICC Industries 14.98 15.0 15.35 14.51 14.81 -0.17 11,981
Prosperity Weaving 49.99 50.25 50.25 50.25 49.99 100
Shahtaj Textile 100.22 96.0 102.0 96.0 101.9 1.68 504
Yousuf Weaving 5.70 5.74 5.8 5.61 5.69 -0.01 950,406
Zephyr Textile 14.94 14.81 15.0 14.81 14.9 -0.04 1,300

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 424.10 425.0 425.0 401.0 407.74 -16.36 2,765
Pak Tobacco 1,578.00 1580.0 1595.0 1560.0 1575.35 -2.65 2,438

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 16.86 16.97 16.97 16.1 16.5 -0.36 5,018
P.N.S.C 442.21 439.5 452.0 438.5 443.99 1.78 57,197
Pak Int.Bulk 15.53 15.5 15.8 15.22 15.39 -0.14 26,993,317
Pak.Int.Container 41.98 42.49 42.49 41.71 41.79 -0.19 86,534
Secure Logistics -Tr 19.38 19.42 19.57 19.2 19.28 -0.1 779,128

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 171.56 172.99 172.99 170.0 170.0 -1.56 1,640
S.S.OilXD 448.25 446.05 465.0 441.01 449.68 1.43 11,889

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 62.49 62.9 63.99 61.01 61.49 -1.0 2,793

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 24.00 26.3 26.3 26.3 24.0 1

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 12.25 12.0 12.0 12.0 12.0 -0.25 10,000

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Ltd.XB 64.14 70.55 70.55 62.5 64.24 0.1 8,102