PSX Webinar: A New Direction - Sustainable and Traceable Fibers | Thursday, 16th May, 2024 Register Now

  1. Home
  2. Market Summary

Market Summary

2024-05-09 21:44:01

Exchange

Status: Closed

Volume: 674,981,699

Value: 24,053,019,617

Trades: 266,284
Symbol

Advanced: 218

Declined: 125

Unchanged: 32

Total: 375

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 367.85 370.0 371.0 367.0 367.0 -0.78 2,748
Atlas Honda Ltd 474.54 475.99 479.99 472.25 477.0 0.49 4,724
Dewan Motors 28.39 28.5 30.52 28.5 30.52 2.02 10,674,156
Ghandhara Automobile 131.42 132.0 141.28 132.0 141.28 9.86 5,574,260
Ghandhara Ind. 277.92 279.0 298.76 275.11 295.48 16.91 6,464,003
Hinopak Motor 301.18 295.5 323.77 295.5 323.77 22.59 44,242
Honda Atlas Cars 314.62 320.0 328.9 310.0 314.0 0.1 3,377,071
Indus Motor CoXD 1,571.83 1599.5 1604.97 1535.0 1550.0 -13.91 7,607
Millat Tractors 604.69 606.0 610.5 605.0 607.5 2.26 118,316
Sazgar EngXD 731.10 730.0 764.8 700.0 703.0 -26.15 3,818,731

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Atlas Battery 262.97 263.0 264.85 261.61 262.06 0.32 14,993
Bal.WheelsXD 161.00 162.5 162.5 157.0 158.49 -3.5 1,128
Bela Automotive 49.99 53.73 53.74 53.0 53.64 3.65 4,500
Exide (PAK) 407.91 403.56 411.99 403.55 409.0 0.52 3,214
Ghandhara Tyre 44.74 45.06 48.1 45.06 46.95 1.84 4,569,000
Loads Limited 11.99 11.93 12.73 11.92 12.01 0.05 6,793,000
Panther Tyres Ltd. 42.39 42.87 45.1 42.87 43.5 1.22 1,285,500
Thal Limited 368.32 365.0 372.9 365.0 372.9 -1.86 261
Treet Battery Ltd. 26.15 26.16 27.28 26.0 27.19 0.86 968,000

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 29.51 29.01 29.01 29.01 29.01 -0.5 500
Pak Elektron 25.70 25.9 27.63 25.4 27.4 1.85 40,246,675
Pakistan Cables 145.42 144.0 146.5 144.0 145.5 0.45 9,783
Siemens Pak. 563.00 564.0 565.0 550.01 555.0 -8.0 1,508
Waves Corp Ltd. 7.71 7.79 8.23 7.71 8.06 0.44 3,878,726
Waves Home App 8.75 8.89 9.3 8.57 9.19 0.31 663,500

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 92.85 93.0 94.0 92.85 93.5 0.44 31,573
Bestway CementXD 215.00 215.9 218.0 215.85 217.98 3.0 1,392
Cherat Cement 162.96 163.0 164.0 160.02 163.15 -0.24 72,330
D.G.K.Cement 81.21 81.89 86.25 80.8 85.85 4.03 9,890,693
Dandot Cement 14.10 14.4 14.5 14.39 14.5 0.38 30,000
Dewan Cement 7.21 7.34 7.55 7.22 7.55 0.29 1,527,000
Fauji Cement 21.46 21.6 22.35 20.99 22.32 0.78 11,603,137
Fecto Cement 32.15 32.0 32.5 32.0 32.49 0.34 14,500
Flying Cement 8.30 8.35 8.9 8.35 8.9 0.47 1,724,500
Gharibwal Cement 24.50 24.51 25.4 24.5 25.35 0.71 745,000
Kohat Cement 217.63 218.0 222.48 217.99 221.0 3.86 92,580
Lucky Cement 842.11 848.0 848.0 830.3 840.01 -6.0 263,201
Maple Leaf 37.51 37.74 38.49 37.2 38.45 0.6 7,516,852
Pioneer Cement 151.25 152.02 154.5 150.05 154.5 2.21 926,471
Power Cement 5.28 5.3 5.62 5.23 5.6 0.27 2,221,000
Safe Mix Con.Lt 18.00 18.5 19.35 17.5 19.35 1.35 394,000
Thatta Cement 37.40 38.0 40.21 35.51 39.98 2.25 2,319,000

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 24.37 24.64 25.4 23.03 23.45 -0.98 11,156,910
Agritechn-v(PRE 12.59 13.59 13.59 13.59 13.59 1.0 3,000
Archroma Pak 381.18 383.0 387.95 383.0 385.0 4.6 3,799
Bawany Air Products 16.93 17.49 18.2 16.5 18.2 1.27 63,500
Berger Paints 85.45 85.0 88.9 83.15 85.13 0.65 245,000
Biafo Ind.XD 104.77 103.0 104.9 103.0 104.7 -0.72 11,282
Buxly Paints 97.35 99.79 99.79 96.25 98.0 0.41 776
Colgate Palm 1,299.84 1300.0 1303.99 1298.0 1300.0 0.16 19,578
Data Agro 21.76 23.39 23.39 23.39 23.39 1.63 3,500
Descon Oxychem 20.90 21.0 21.4 20.9 21.05 0.14 2,073,000
Dynea Pakistan 200.89 204.0 204.98 197.15 200.0 -1.44 13,565
Engro Poly (Pref) 11.02 11.0 11.1 11.0 11.1 0.08 81,000
Engro Polymer 42.71 42.87 42.95 42.51 42.74 0.03 417,131
Ghani Chemical 10.39 10.38 10.73 10.25 10.45 0.03 1,743,500
Ghani Glo Hol 10.47 10.5 10.63 10.25 10.4 -0.09 2,710,817
Ittehad Chem.XD 39.79 39.5 40.15 39.5 40.0 0.21 15,500
Leiner Pak Gelat 27.10 26.9 27.55 26.9 27.55 0.45 3,000
Lotte Chemical XD 18.01 18.14 18.25 17.84 18.0 -0.02 2,935,200
Lucky Core Ind. 795.00 819.99 819.99 780.12 795.0 0.91 691
Nimir Ind.Chem. 117.50 115.1 118.95 115.0 118.95 1.45 2,000
Nimir Resins 18.75 18.75 19.3 18.5 19.25 0.31 162,500
Pak Oxygen Ltd. 79.98 80.0 82.55 80.0 81.99 1.59 40,500
Sardar Chemical 35.00 33.5 36.45 33.5 36.45 0.46 2,500
Sitara Chemical 255.00 255.0 255.0 253.0 253.0 -2.0 817
Sitara Peroxide 14.47 14.0 14.26 14.0 14.25 -0.22 3,500
Wah-Noble 183.62 185.97 189.9 184.0 184.0 0.38 2,070

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 7.20 7.46 7.46 7.0 7.1 -0.1 3,500
HBL Invest Fund 2.71 2.75 2.91 2.7 2.71 0.01 72,000

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank LtdXD 94.85 95.0 97.0 95.0 96.0 1.15 40,000
Askari Bank 22.43 22.06 22.29 21.7 22.29 -0.31 2,079,500
B.O.Punjab 4.93 4.98 5.08 4.94 5.06 0.08 5,777,825
Bank Al-FalahXD 59.00 59.25 59.49 58.05 59.49 0.43 433,763
Bank AL-HabibXD 97.48 98.0 98.0 94.7 95.7 -1.76 717,129
Bank Makramah 1.94 1.99 1.99 1.87 1.96 0.02 106,000
Bankislami Pak. 21.86 21.6 22.2 21.6 22.09 0.09 403,150
Faysal BankXD 36.70 36.75 37.19 36.25 36.95 0.26 1,891,336
Habib BankXD 113.76 113.51 114.6 112.9 113.62 -0.2 1,997,634
Habib Metropol.XD 59.12 59.05 59.05 58.57 58.76 -0.24 6,000
JS Bank Ltd 9.17 9.14 9.75 8.96 9.25 0.07 4,782,000
MCB Bank LtdXD 203.37 203.34 204.8 203.0 204.4 0.64 299,968
Meezan BankXD 211.04 212.74 212.75 210.12 211.02 -0.01 881,765
National BankXD 38.37 38.67 38.84 38.25 38.7 0.32 6,037,864
Samba Bank 10.11 10.02 10.1 10.0 10.1 -0.01 83,000
Silk Bank Ltd 0.92 0.93 0.99 0.92 0.93 0.01 5,792,000
Soneri Bank Ltd 10.39 10.35 10.49 10.35 10.42 0.03 668,500
St.Chart.BankXD 48.45 47.5 47.99 46.0 47.5 -0.87 25,000
United BankXD 194.97 195.11 195.9 193.5 194.99 -0.61 183,071

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 10.00 10.13 10.13 9.9 10.0 1,633,890
Aisha Steel Mill 7.18 7.3 7.54 7.1 7.48 0.27 2,452,585
Amreli Steels 25.57 25.57 25.99 25.06 25.72 -0.1 225,999
Beco Steel Ltd 5.53 5.72 5.75 5.6 5.6 0.07 25,500
Bolan Casting 157.43 158.0 165.0 153.52 158.7 3.24 266,500
Crescent Steel 59.14 58.75 61.3 58.7 59.55 0.41 414,500
Dost Steels Ltd. 5.47 5.66 5.67 5.4 5.51 0.04 293,000
Int. Ind.Ltd. 153.18 153.51 155.0 152.0 154.0 0.67 110,371
Inter.Steel Ltd 71.80 72.0 73.5 71.25 73.3 1.2 242,027
Ittefaq Iron Ind 6.12 6.23 6.23 6.07 6.08 -0.04 238,500
K.S.B.Pumps 118.00 121.8 121.8 116.5 120.0 2.7 5,465
Metro Steel 13.06 13.0 13.0 13.0 13.0 -0.06 2,500
Mughal Iron 70.67 70.05 71.7 70.0 71.7 0.39 387,017
Pak Engineering 618.71 612.61 612.61 601.0 601.0 -17.71 500

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 10.10 10.32 10.32 10.32 10.32 0.22 500
HBL Total Treasury 118.30 118.4 118.4 118.3 118.4 195,900
JS Momentum 19.00 0 0 0 0 2,000
Mahaana Islamic Indx 10.86 10.9 11.4 10.82 11.3 0.44 31,500
Meezan Pakistan 13.88 14.04 14.04 13.75 13.8 -0.09 49,500
UBLPakistanETF 17.02 16.77 16.77 16.77 16.77 -0.25 500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corp 39.99 39.5 40.3 39.5 40.3 0.31 1,500
Engro CorpXD 361.90 363.9 364.4 352.0 352.8 -6.83 569,681
Engro Fert.XD 151.10 150.07 150.99 147.02 148.49 -2.58 2,770,043
Fatima Fert.XD 50.31 50.32 50.32 47.75 49.0 -1.57 731,218
Fauji Fert Bin 32.92 32.65 33.24 31.95 33.2 0.1 5,752,230
Fauji Fert.XD 145.55 145.7 145.7 141.6 142.5 -3.09 3,508,992

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 8.89 9.08 9.08 8.79 8.93 -0.03 419,906
At-Tahur Ltd. 14.60 15.0 15.0 14.4 14.55 0.04 273,000
Bunnys Limited 16.81 17.53 17.54 16.02 16.31 -0.23 971,000
Clover Pakistan 48.68 51.05 52.33 50.55 52.33 3.65 1,104,000
Fauji Foods Ltd 9.87 9.99 9.99 9.75 9.79 -0.09 6,033,829
Frieslandcampina 72.11 72.0 72.65 71.56 72.0 -0.07 87,455
Gillette Pak 130.61 132.0 132.0 128.1 130.9 -2.48 1,447
Ismail Ind 1,199.34 1265.0 1289.29 1265.0 1289.29 89.95 731
Matco Foods Ltd 26.02 26.03 26.35 25.81 26.34 0.14 46,500
MithchellsFruit 155.70 156.0 161.3 155.5 157.98 1.68 261,059
Murree BreweryXD 409.98 414.98 414.98 400.0 408.0 -2.44 7,076
National Foods 169.00 172.49 175.0 167.99 170.95 2.39 75,324
Nestle Pakistan 7,500.00 7500.0 7500.0 7500.0 7500.0 6
Quice Food 4.07 4.0 4.15 4.0 4.05 -0.01 82,500
Rafhan Maize 8,010.00 8073.99 8073.99 8000.1 8039.0 29.0 436
Shezan Inter. 98.55 98.01 99.0 98.0 98.0 -0.46 16,547
The Organic Meat 34.02 34.25 34.6 33.45 33.6 -0.38 3,094,812
Treet Corp 16.86 16.95 17.75 16.76 17.45 0.68 14,322,179
Unilever FoodsXD 18,995.18 18995.0 19189.98 18950.0 19189.98 194.8 44
Unity Foods Ltd 25.19 25.2 25.4 25.19 25.25 0.03 2,314,880
ZIL LimitedXD 260.00 240.52 271.0 240.52 271.0 11.0 1,031

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-MAY 10.25 10.26 10.3 10.1 10.3 -0.1 82,000
AGL-MAY 24.83 25.0 25.75 23.45 23.89 -1.11 6,505,000
AIRLINK-MAY 73.48 73.99 74.7 72.5 74.0 0.69 3,296,000
ASL-MAY 7.40 7.4 7.7 7.23 7.53 0.18 290,000
ASC-MAY 9.05 9.1 9.1 8.92 8.97 -0.08 6,000
AKBL-MAYB 22.00 22.0 22.0 22.0 22.0 10,000
APL-MAY 392.00 387.01 387.01 387.01 387.01 -4.99 1,000
ATRL-MAY 395.32 396.0 399.0 392.21 393.95 -1.56 240,500
AVN-MAYB 56.30 56.7 59.0 56.5 58.6 2.34 1,187,500
BOP-MAYB 5.04 5.01 5.16 5.01 5.15 0.03 568,500
BAFL-MAYB 59.97 59.0 59.0 58.9 58.9 -1.07 1,000
BML-MAY 1.97 1.95 1.96 1.95 1.96 -0.01 6,000
BIPL-MAYB 22.15 22.26 22.6 22.25 22.59 0.2 23,000
CEPB-MAY 30.33 31.6 32.6 31.6 32.6 2.27 35,500
CHCC-MAY 166.00 167.74 167.74 165.98 166.0 0.25 6,000
CPHL-MAY 31.92 32.35 34.31 31.15 33.14 1.6 2,241,500
CNERGY-MAY 4.39 4.39 4.45 4.36 4.42 0.01 2,194,500
DGKC-MAY 82.20 82.7 87.47 81.79 87.1 4.1 5,963,000
DOL-MAY 21.18 21.45 22.1 21.1 21.37 0.08 134,500
DCL-MAY 7.31 7.35 7.65 7.35 7.65 0.29 424,500
DFML-MAY 28.89 29.0 31.06 29.0 31.06 1.96 11,231,000
ENGRO-MAYC 367.87 361.05 361.05 358.0 358.0 -9.86 3,000
EFERT-MAYB 153.00 152.51 152.51 145.15 150.01 -2.99 31,000
EPCL-MAYB 43.60 44.52 44.52 44.52 44.52 0.92 500
FCCL-MAY 21.80 21.78 22.69 21.3 22.6 0.77 2,956,500
FFBL-MAY 33.39 33.0 33.7 32.4 33.66 0.2 1,069,500
FFC-JUNB 150.56 145.0 145.0 145.0 145.0 -5.56 2,000
FFC-MAYB 146.76 144.0 144.99 142.8 142.8 -3.96 38,500
FFL-MAY 10.00 10.19 10.19 9.85 9.91 -0.03 1,824,500
FABL-MAYB 37.22 37.75 37.75 36.8 37.4 0.18 98,500
FLYNG-MAY 8.44 8.56 9.0 8.5 9.0 0.45 737,500
GHGL-MAY 26.50 26.9 28.0 26.81 27.0 0.64 64,500
GGL-MAY 10.65 10.61 10.77 10.45 10.6 -0.14 604,500
GATM-MAY 21.16 21.15 21.6 21.04 21.55 0.32 90,000
HBL-MAYC 115.32 115.0 115.15 114.5 114.93 -0.82 105,500
HUBC-MAYB 139.39 140.0 140.0 137.15 137.38 -1.9 85,000
HUMNL-MAY 9.15 9.56 10.15 9.56 10.15 1.0 1,576,000
INIL-MAY 155.01 154.0 156.99 154.0 154.9 -0.11 7,500
ISL-MAY 72.50 73.0 73.85 73.0 73.85 1.35 4,000
ILP-MAY 79.80 79.8 79.8 79.8 79.8 1,000
JSBL-MAY 9.33 9.41 9.7 9.35 9.35 0.02 77,000
KEL-MAY 4.76 4.82 4.85 4.7 4.74 0.02 3,230,000
KOSM-MAY 4.44 4.45 4.6 4.43 4.47 0.04 2,194,000
KAPCO-MAYB 33.59 33.36 34.0 33.0 33.9 0.14 314,000
LPL-MAYB 22.28 22.3 22.8 22.3 22.7 0.42 68,500
LOTCHEM-MAYC 17.81 18.0 18.4 17.49 17.95 0.13 2,033,000
LUCK-MAY 854.00 860.0 860.0 850.01 854.0 -0.5 3,000
MLCF-MAY 38.08 38.33 39.2 37.7 39.19 0.64 2,276,000
MUGHAL-MAY 71.50 71.02 72.0 71.0 72.0 0.39 17,500
NBP-MAY 39.00 39.0 39.5 38.0 39.1 0.24 768,500
NRL-MAY 308.06 309.0 314.7 308.0 309.0 1.28 640,000
NETSOL-MAY 115.48 115.88 119.0 114.52 118.2 2.38 1,872,000
NCL-MAY 27.03 27.25 27.69 27.03 27.03 207,000
NCL-JUN 28.00 28.0 28.0 27.6 27.6 -0.4 116,500
NCPL-MAY 29.23 29.5 29.8 28.6 29.32 -0.26 269,500
NML-MAY 71.50 70.65 71.48 70.4 70.55 -0.83 34,000
NPL-MAYB 33.74 35.02 35.02 35.02 35.02 1.28 1,000
OGDC-MAYC 135.86 136.0 136.49 134.61 135.11 -0.57 1,002,500
PIAA-MAY 24.31 24.48 25.25 24.1 25.0 0.73 5,711,000
PSO-MAY 180.52 181.0 181.3 180.0 180.5 -0.05 180,000
PTC-MAY 13.74 13.79 14.5 13.71 14.05 0.35 2,044,500
PAEL-MAY 26.09 26.18 28.05 25.75 27.85 1.83 17,819,500
PIBTL-MAY 6.55 6.6 6.7 6.5 6.63 0.09 871,500
POL-MAY 456.69 459.0 459.0 459.0 459.0 2.31 1,000
PPL-MAYC 123.37 124.0 124.3 122.2 122.85 -0.21 1,864,000
PPL-JUNB 119.43 125.68 125.68 125.68 125.68 6.25 2,000
PRL-MAY 27.50 27.36 27.84 27.21 27.59 -0.01 2,897,500
PIOC-MAYB 152.13 152.01 154.75 151.5 154.31 1.71 351,500
POWER-MAY 5.38 5.36 5.65 5.36 5.65 0.25 469,500
SAZEW-MAYB 743.38 736.01 774.98 709.03 712.5 -27.15 2,533,000
SAZEW-JUNB 722.40 772.18 772.18 750.0 750.0 27.6 2,500
SHEL-MAY 148.18 146.86 149.0 146.86 148.0 -0.18 134,000
SILK-MAY 0.94 0.97 0.97 0.96 0.96 0.02 51,500
SILK-JUN 0.95 0.25 0.25 0.25 0.25 -0.7 500
SILK-JUL 0.97 0.4 0.4 0.01 0.01 -0.96 51,500
SNBL-MAY 10.56 10.6 10.6 10.6 10.6 0.04 22,500
SNGP-MAY 69.82 70.0 70.07 68.65 69.4 -0.43 251,500
SSGC-MAY 10.37 10.39 10.45 10.36 10.45 0.08 51,500
SYS-MAYB 387.13 390.5 395.8 390.0 395.8 7.75 4,500
TGL-MAY 111.29 111.69 113.1 111.69 112.4 1.11 4,000
TELE-MAY 8.59 8.56 9.17 8.56 9.16 0.42 2,636,500
TOMCL-MAY 34.55 34.5 35.05 33.54 34.0 -0.43 964,500
SEARL-MAY 57.09 57.99 61.37 57.01 61.37 4.28 11,532,000
TPLP-MAY 11.45 11.4 11.5 11.26 11.43 -0.02 635,000
TREET-MAY 17.11 17.2 18.0 17.01 17.71 0.7 5,157,500
TRG-MAY 62.09 62.49 66.75 62.0 66.75 4.18 4,961,500
TRG-JUN 62.73 67.42 67.42 67.42 67.42 4.69 500
UNITY-MAY 25.64 25.72 25.73 25.5 25.62 -0.04 806,000
WAVES-MAY 7.83 8.19 8.33 7.85 8.2 0.44 644,000
WTL-MAY 1.54 1.67 1.67 1.52 1.53 29,241,500
WTL-JUN 1.57 1.56 1.56 1.55 1.55 -0.01 750,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 14.53 14.55 15.62 13.53 15.62 1.09 3,708,000
Ghani Glass Ltd 26.25 26.4 27.0 26.05 26.33 0.26 1,876,000
Ghani Value Glas 41.48 41.11 41.11 38.5 40.01 -1.24 46,000
GhaniGlobalGlass 6.88 6.92 6.99 6.7 6.81 -0.13 3,190,500
Shabbir Tiles 16.39 16.5 16.5 15.5 15.63 -0.68 128,500
Tariq Glass Ind. 108.43 109.51 112.57 108.61 112.0 2.87 314,725

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins.XD 36.00 36.18 36.44 35.7 36.0 0.22 317,500
Adamjee Life Assuran 31.33 32.1 32.99 32.1 32.99 1.22 1,000
Ask.Gen.Insur. 18.50 18.2 18.47 18.2 18.47 -0.03 1,500
Askari Life Ass 5.00 4.9 4.9 4.9 4.9 -0.1 25,000
Atlas Ins. Ltd 39.75 40.0 40.0 39.75 39.75 15,000
Century Ins. 23.00 23.0 23.0 23.0 23.0 1,000
Cres.Star Ins. 2.59 2.72 2.83 2.6 2.76 0.14 2,998,500
EFU GeneralXD 85.99 82.5 82.5 82.5 82.5 -3.49 4,500
EFU Life AssuranceXD 191.50 192.0 192.0 192.0 192.0 0.5 1,001
Habib Ins. 6.00 6.17 6.17 6.17 6.17 0.17 1,000
IGI Holdings 112.56 111.99 114.9 111.55 112.55 0.75 58,056
IGI Life Ins 12.95 13.0 13.0 13.0 13.0 0.05 1,500
Jubile Life Ins 120.47 121.5 121.5 119.01 121.0 0.55 1,632
Jubilee Gen.Ins 33.98 34.2 35.95 34.0 34.9 1.01 332,000
Pak Gen.Ins. 6.98 7.4 7.4 7.4 7.4 0.42 500
Pak Reinsurance 10.23 10.58 10.6 10.15 10.35 0.07 1,651,500
PICIC Ins.Ltd. 2.10 2.15 2.25 2.0 2.1 -0.07 377,500
Premier Ins. 6.31 6.14 6.56 6.14 6.56 0.25 1,500
Shaheen Ins.XDXB 4.20 4.25 4.25 4.23 4.23 0.03 5,000
TPL Insurance 16.88 17.95 17.95 16.75 16.75 -0.13 28,000
United InsuranceXD 12.00 11.81 12.1 11.7 12.0 12,000

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 5.12 5.07 5.07 5.07 5.07 -0.05 3,000
Arif Habib Ltd. 53.42 53.99 55.0 53.51 53.93 0.23 85,000
Cyan LimitedXD 26.09 26.5 26.5 25.0 25.65 -0.1 55,500
Dawood Equities 5.26 5.05 5.48 5.05 5.34 0.08 149,500
Dawood HerculesXD 161.63 161.8 164.0 157.0 158.0 -1.25 331,105
Escorts Bank 4.15 4.1 4.3 4.0 4.0 -0.13 46,500
F. Nat.Equities 4.00 4.12 4.27 4.0 4.15 0.17 2,529,000
First Dawood Prop 2.03 2.06 2.25 2.06 2.2 0.17 579,500
Imperial Limite 13.13 13.52 14.1 13.5 13.5 0.37 77,500
Invest Bank 1.37 1.42 1.42 1.31 1.4 164,500
Ist.Capital Sec 1.14 1.23 1.28 1.15 1.22 0.08 228,000
Jah.Sidd. Co. 15.74 15.8 16.16 15.76 16.16 0.24 612,000
JS Global Cap. 174.00 182.99 185.0 182.0 185.0 9.09 250
LSE Ventures Ltd 5.20 5.05 5.65 5.02 5.5 0.27 724,000
MCB Inv MGT 32.49 32.7 32.8 32.7 32.8 0.31 20,500
OLP FinancialXD 27.65 28.0 28.0 27.9 28.0 0.35 127,500
Pak Stock Exchange 10.79 10.9 11.0 10.85 10.95 0.19 835,000
Pervez Ahmed Co 0.64 0.7 0.7 0.65 0.7 0.05 720,500
Trust Brokerage 11.00 10.31 10.31 10.0 10.0 -1.0 1,000

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Gulf Leasing 7.20 7.46 7.46 7.1 7.1 -0.05 14,500
SME Leasing Ltd 1.90 1.71 2.24 1.71 2.24 0.08 21,000

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) 1,701.00 1728.0 1728.0 1700.0 1719.98 16.26 109
Leather Up Ltd. 10.56 10.99 11.56 10.99 11.02 0.77 4,000
Service Global 67.77 67.77 72.85 67.5 68.5 1.25 1,926,500
Service Ind.LtdXD 710.91 736.98 764.23 719.88 764.23 53.32 57,372

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 120.06 120.5 120.5 120.5 120.5 4
ECOPACK Ltd 13.75 13.4 13.95 13.4 13.95 0.2 22,500
Gammon Pak 9.90 10.09 10.5 10.09 10.5 0.6 12,000
GOC (Pak) Ltd. 50.74 52.52 52.52 52.44 52.5 1.76 2,000
MACPAC Films 19.33 19.5 19.9 19.3 19.5 0.18 187,000
MetaTech Trading 13.07 13.0 13.48 12.8 13.15 -0.07 127,500
Pak Hotels 461.52 458.0 458.0 440.12 450.0 -11.0 12,772
Pak Services 839.76 777.01 834.99 777.01 826.0 -36.22 223
Pakistan Alumin 64.27 65.06 65.81 64.03 64.99 0.54 144,545
Shifa Int.HospXD 131.47 133.98 134.0 130.15 132.0 0.53 28,360
Siddiqsons Tin 6.18 6.25 6.31 6.0 6.15 -0.09 524,500
Tri-Pack Films 111.55 112.99 114.03 112.55 113.8 2.24 23,007
United Brands 12.50 12.5 12.8 12.5 12.5 3,000
United Dist. 34.00 33.0 33.0 33.0 33.0 -1.0 500

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 2.22 2.45 2.45 2.26 2.26 0.04 8,000
Elite Cap.Mod 4.07 4.01 4.01 3.98 4.0 -0.07 4,500
Equity Modaraba 3.45 3.1 3.3 3.0 3.06 -0.39 23,500
F.Treet Manuf 4.85 5.0 5.19 4.85 5.05 0.2 61,000
Habib Modaraba 15.29 15.46 15.5 15.2 15.3 0.01 49,000
Imrooz Modaraba 160.20 172.11 172.21 172.11 172.21 20
OLP Modaraba 13.50 13.5 13.57 13.5 13.52 0.05 12,000
Prud Mod.1st 1.94 1.93 2.19 1.93 2.1 0.13 668,500
Punjab Mod 1.62 1.76 1.76 1.62 1.62 17,000
Sindh Modaraba 10.50 10.65 10.65 10.59 10.6 0.1 4,000
Tri-Star 1st. M 9.17 10.0 10.1 10.0 10.0 0.83 3,500
Trust Modaraba 1.80 1.98 2.09 1.83 1.83 0.03 43,500
U.D.L.Modaraba 6.30 6.3 6.65 6.3 6.5 0.13 94,500
Unicap Modaraba 1.90 1.9 2.1 1.9 2.05 0.15 141,500

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum 2,706.36 2710.0 2740.0 2680.0 2719.99 19.54 98,715
Oil & Gas Dev.XD 133.66 133.21 134.75 132.79 133.47 -0.2 2,595,611
Pak Oilfields 449.28 449.27 451.0 448.2 449.25 0.43 206,187
Pak PetroleumXD 121.28 122.26 122.74 120.55 121.2 0.23 5,570,014

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 382.35 385.0 385.0 380.0 380.3 -1.84 17,879
Burshane LPG 26.00 26.05 26.05 24.25 25.25 -0.75 11,500
Hascol Petrol 7.61 7.73 7.8 7.56 7.63 4,302,329
HI-Tech Lub. 26.50 27.1 28.1 26.65 27.3 0.95 3,804,000
Oilboy Energy L 5.83 6.14 6.14 5.86 5.9 0.04 189,500
P.S.O. 177.84 178.0 178.9 177.5 178.15 0.19 543,502
Shell Pakistan 145.96 146.25 147.64 145.55 146.5 0.14 266,144
Sui North Gas 68.99 69.11 69.26 67.0 68.79 -0.62 1,422,206
Sui South Gas 10.27 10.31 10.35 10.19 10.33 0.04 764,429

PAPER & BOARD
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 29.84 30.25 32.08 30.0 32.08 2.21 1,724,500
Cherat Packg 119.21 121.9 126.49 120.0 122.0 3.61 74,462
Merit Packaging 11.80 11.52 11.69 11.5 11.5 -0.27 66,000
Packages Ltd.XD 461.80 457.0 485.0 450.0 455.0 -4.85 8,484
Pak Paper ProdXD 69.70 70.89 70.9 70.89 70.9 1.2 3,000
Roshan Packages 14.23 14.4 14.68 14.02 14.3 0.11 701,000
Security Paper 140.25 140.0 140.0 139.0 139.0 -1.25 29,177
Synthetic Prod 14.58 14.74 14.74 14.21 14.5 -0.08 126,000

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 610.15 619.94 640.1 606.02 639.2 24.5 104,982
AGP Limited 88.43 88.99 95.06 86.7 94.2 5.83 1,588,521
Citi Pharma Ltd 31.59 32.2 33.85 30.85 32.7 1.37 16,321,638
Ferozsons (Lab) 233.01 236.0 250.49 233.0 250.49 17.48 546,261
GlaxoSmithKline 123.89 124.75 133.18 124.75 133.18 9.29 387,500
Haleon Pakistan 266.65 268.0 285.0 263.5 281.5 16.85 256,873
Highnoon (Lab)XD 649.82 649.99 680.75 640.82 654.98 3.85 156,448
Hoechst Pak Ltd 1,300.01 1310.0 1350.0 1310.0 1350.0 49.99 4,320
IBL HealthCare 33.09 33.02 35.57 32.6 35.57 2.48 909,000
Macter Int. LtdXD 90.00 90.0 94.0 90.0 94.0 3.5 5,000
Otsuka Pak 129.98 128.13 137.0 128.13 134.0 4.68 89,518
The Searle Company 56.19 57.1 60.4 56.67 60.4 4.21 27,648,764

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 21.94 22.0 23.59 22.0 23.59 1.65 955,000
Engro Powergen 28.24 28.05 28.45 27.95 28.25 -0.07 527,500
Hub Power Co.XD 137.58 138.49 139.84 135.11 136.2 -1.98 3,804,568
K-Electric Ltd. 4.68 4.75 4.8 4.64 4.67 0.01 31,255,935
Kohinoor EnergyXD 40.00 39.6 41.0 39.6 41.0 0.91 145,000
Kohinoor Power 5.79 5.8 5.96 5.72 5.8 0.03 31,000
Kot Addu Power 33.16 33.2 33.55 32.51 33.3 0.16 5,108,525
Lalpir PowerXD 22.00 21.98 22.5 21.98 22.25 0.33 884,998
Nishat ChunPow 28.72 29.39 29.4 28.2 28.97 0.16 4,060,415
Nishat PowerXD 33.19 33.2 35.15 33.02 34.6 1.76 2,210,776
S.G.Power 6.10 6.49 6.49 6.0 6.0 -0.1 9,000
Saif Power Ltd.XD 18.29 18.3 18.6 18.3 18.48 0.13 269,500
Sitara Energy 10.80 0 0 0 0 10,000
Tri-Star Power 9.20 9.0 9.03 9.0 9.0 -0.19 7,500

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 14.90 14.0 15.45 14.0 15.45 0.55 1,000
Javedan Corp. 35.00 34.99 34.99 34.99 34.99 -0.01 1,500
Pace (Pak) Ltd. 3.29 3.35 3.47 3.26 3.32 -0.01 5,943,000
TPL Properties 11.27 11.42 11.42 11.11 11.26 -0.02 2,793,221

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 14.60 14.67 14.8 14.49 14.8 0.14 331,000
Globe Residency REIT 13.57 14.0 14.0 14.0 14.0 0.43 1,000

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 389.05 393.9 394.0 387.0 389.89 -0.53 331,770
Cnergyico PK 4.33 4.26 4.4 4.26 4.33 -0.01 5,769,630
National Refinery 303.61 304.44 310.02 303.0 303.99 1.65 1,042,719
Pak Refinery 27.06 26.85 27.45 26.85 27.19 0.08 7,202,169

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 6.90 6.9 6.95 6.75 6.81 -0.09 13,000
Adam Sugar 40.10 40.02 40.02 39.55 39.55 -0.55 2,000
Al-Abbas Sugar 621.00 600.99 644.98 600.0 600.0 -21.0 1,160
AL-Noor Sugar 105.00 103.1 105.0 103.1 105.0 1,500
Chashma Sugar 79.04 74.35 79.0 74.35 76.0 -3.04 10,500
Dewan Sugar 3.51 3.65 3.66 3.4 3.55 0.04 54,000
Habib Rice Prod 36.00 37.4 37.4 37.4 37.4 1.4 1,000
Habib Sugar 71.49 70.01 70.01 70.0 70.0 -1.49 27,500
Haseeb Waqas Sugar 9.62 0 0 0 0 500
J.D.W.Sugar 459.75 472.9 479.9 472.89 472.89 15.68 115
Jauharabad Sug 19.95 19.48 19.48 18.5 18.5 -1.33 12,500
Khairpur Sugar 232.15 214.74 214.74 214.74 214.74 10
Mehran Sugar 55.80 55.4 55.4 55.4 55.4 -0.4 1,000
Mirpurkhas Sugar 36.00 36.79 36.79 36.1 36.1 0.13 2,000
Noon Sugar 97.90 91.0 95.89 91.0 95.89 -2.01 1,000
Sakrand Sugar 8.39 8.23 8.4 8.0 8.19 -0.2 37,000
Sanghar Sugar 20.35 20.2 20.2 20.2 20.2 -0.15 500
Shahmurad Sugar 590.00 551.0 589.0 551.0 573.0 41
Tariq Corp Ltd. 15.50 15.59 15.6 15.5 15.5 33,500
Tariq Corp(Pref) 6.18 6.48 6.9 6.48 6.9 0.72 1,000
Thal Ind.Corp. 277.25 270.01 277.49 270.01 274.99 31

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 185.18 186.0 186.0 180.0 181.2 -0.7 2,808
Ibrahim Fibres 368.26 350.0 360.11 350.0 350.02 -14.04 9,027
Image Pakistan 14.33 14.21 14.6 14.2 14.4 0.09 869,000
Pak Synthetics 22.33 22.79 22.79 22.79 22.79 0.46 500
Rupali Polyester 17.00 16.75 16.75 16.74 16.75 -0.25 17,000

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 72.26 72.72 73.7 71.11 72.8 0.81 4,642,686
Avanceon LtdXDXB 55.60 55.93 58.3 55.66 57.75 2.21 3,354,209
Hallmark Company Ltd 838.62 775.73 848.93 775.72 775.72 -62.9 2,394
Hum Network 9.03 9.56 10.03 9.52 10.03 1.0 10,744,360
Media Times Ltd 1.64 1.71 1.85 1.62 1.72 0.06 2,342,000
Netsol Tech. 113.69 114.5 117.7 113.01 116.5 2.71 3,659,344
Octopus Digital 64.16 64.95 68.97 64.51 68.97 4.81 2,540,000
P.T.C.L. 13.56 13.62 14.31 13.5 13.85 0.39 9,395,555
Pak Datacom 74.49 73.0 73.0 72.5 72.99 -1.5 2,500
Symmetry Group Ltd 3.72 3.7 3.78 3.63 3.69 -0.03 1,150,500
Systems Limited 382.21 383.0 390.9 382.05 388.5 6.81 203,844
Telecard Limited 8.47 8.5 9.1 8.5 9.07 0.47 14,004,075
TPL Corp Ltd 5.39 5.5 5.5 5.3 5.38 -0.01 318,000
TPL Trakker Ltd 6.20 6.24 6.27 6.1 6.2 13,500
TRG Pak Ltd 61.12 61.4 65.7 61.13 65.7 4.1 6,564,660
WorldCall Telecom 1.51 1.59 1.63 1.49 1.5 175,149,131

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim 48.05 48.0 48.0 47.72 48.0 -0.05 3,000
Azgard Nine 7.14 7.24 8.14 7.23 8.1 0.94 7,018,891
Bhanero Tex. 1,060.00 990.2 1050.0 980.51 1050.0 -63.39 68
Blessed Tex. 275.69 290.0 290.0 290.0 290.0 199
Crescent Tex. 13.71 13.6 13.8 13.6 13.78 -0.08 58,000
Faisal Spinning 300.07 305.0 305.0 288.0 305.0 9
Fazal Cloth 138.91 145.0 145.0 144.0 144.89 4
Ghazi Fabrics 9.00 9.2 9.95 9.2 9.83 0.79 103,000
Gul Ahmed 20.82 20.99 21.38 20.72 21.2 0.34 556,502
Hala Enterprise 8.45 8.25 8.25 8.25 8.25 -0.2 3,000
Interloop Ltd. 78.51 79.49 81.0 78.01 80.44 1.72 237,989
Jubilee Spinning 16.00 16.4 16.4 14.8 14.8 -1.2 14,500
Kohinoor Ind. 8.45 8.5 8.5 8.4 8.4 -0.05 11,500
Kohinoor Textile 91.00 92.0 92.0 91.0 91.0 10,740
Masood Textile 49.50 50.25 50.25 50.25 50.25 0.75 2,000
Mehmood Tex. 409.51 415.5 415.5 414.99 415.0 5.49 490
Nishat (Chun.) 26.59 26.7 27.4 26.5 26.75 0.05 1,268,098
Nishat Mills Ltd 69.61 70.0 70.5 69.05 69.5 -0.08 386,911
Quetta Textile 7.72 6.75 7.31 6.72 7.15 -0.57 23,000
Redco Textile 5.91 5.81 6.1 5.8 6.1 0.18 2,000
Sapphire Fiber 1,449.50 1400.0 1400.0 1400.0 1400.0 -49.5 20
Sapphire Tex. 1,300.00 1230.0 1296.0 1220.01 1230.03 -10.03 3,153
Towellers Limited 140.00 140.0 141.49 140.0 141.0 1.0 2,820

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arctic Textile 14.51 14.4 14.4 14.4 14.4 -0.11 500
Asim Textile 10.60 10.32 10.32 10.32 10.32 -0.28 2,500
Chakwal Spinning 38.86 39.0 39.0 35.95 35.95 -2.91 235,000
Colony Tex.Mills Ltd 2.80 2.75 3.0 2.75 2.82 0.02 132,500
D.S. Ind. Ltd. 2.45 2.4 2.59 2.4 2.5 0.02 114,500
Dar-es-Salaam 16.00 15.0 15.0 15.0 15.0 -1.0 1,000
Dewan Farooque Sp. 3.19 3.2 3.45 3.2 3.26 0.11 329,000
Gadoon Textile 175.27 179.49 179.49 179.49 179.49 3
Hira Textile 1.54 1.6 1.6 1.49 1.5 -0.01 450,500
Indus Dyeing 118.58 118.14 120.97 118.14 120.0 1.41 4,998
J.A.Textile 92.94 95.0 97.0 90.89 95.9 2.96 21,500
Kohat Textile 17.94 16.6 18.6 16.6 16.61 -1.33 4,500
Kohinoor Spining 4.37 4.37 4.56 4.37 4.42 0.04 4,081,777
Maqbool Textile 52.94 49.6 49.6 49.0 49.0 -3.94 1,000
Nazir Cotton Mills 4.01 4.01 4.01 4.01 4.01 1,000
Premium Tex. 330.00 305.26 329.0 305.26 329.0 9
Reliance Cotton 419.87 419.0 419.0 419.0 419.0 8
Ruby Textile 6.00 5.7 6.0 5.7 6.0 5,500
Saif Textile 12.35 12.05 12.75 12.0 12.39 -0.11 49,500
Sana Ind. 21.60 21.6 21.6 21.5 21.5 -0.1 6,500
Saritow Spinning 5.42 5.7 5.7 5.23 5.23 -0.19 4,500
Service Ind Tex 9.00 8.64 8.97 8.62 8.97 -0.03 2,000
Shadab Textile 14.81 14.25 14.25 14.25 14.25 -0.56 500

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Yousuf Weaving 3.39 3.32 3.45 3.3 3.4 -0.01 552,500

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 310.05 310.0 333.0 305.1 317.01 7.9 10,642
Pak Tobacco 889.78 891.0 891.0 888.0 888.0 -0.38 76
Philip Morris Pak. 679.21 640.5 689.49 640.1 640.1 14

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 11.55 12.01 12.55 11.86 12.55 1.0 215,500
P.I.A.C.(A) 23.94 24.0 24.9 23.55 24.72 0.78 8,756,262
P.N.S.C 282.93 285.0 304.15 285.0 304.15 21.22 165,330
Pak Int.Bulk 6.46 6.45 6.63 6.45 6.55 0.08 2,500,513
Pak.Int.Cont. 46.86 47.0 50.37 45.5 46.55 1.18 538,685
Secure Logistics Gro 9.71 9.8 10.29 9.5 9.92 0.13 11,093,008

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 108.30 108.0 110.9 101.0 109.98 -1.62 1,463
S.S.Oil 68.00 67.99 67.99 67.99 67.99 -0.01 500

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 27.10 27.45 27.45 26.55 27.2 0.1 9,500

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 28.62 30.77 30.77 30.77 30.77 2.15 6,500