PSX Webinar: Single Stock Cash Settled Futures (CSF)Register Now

  1. Home
  2. Market Summary

Market Summary

2025-10-31 01:30:02

Exchange

Status: Closed

Volume: 848,303,666

Value: 37,610,721,648

Trades: 392,601
Symbol

Advanced: 147

Declined: 293

Unchanged: 34

Total: 474

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 381.65 382.0 390.0 375.0 377.08 -4.57 23,262
Atlas Honda Ltd 1,397.17 1399.99 1445.0 1387.0 1433.35 36.18 37,302
Dewan Motors 26.75 27.39 27.4 26.38 26.54 -0.21 1,349,589
Ghandhara Automobile 537.65 542.0 557.95 540.23 545.55 7.9 387,602
Ghandhara Ind.XD 800.19 809.8 818.41 798.21 804.42 4.23 442,082
Hinopak Motor 498.63 501.0 519.0 495.0 498.15 -0.48 5,777
Honda Atlas Cars 283.58 285.0 286.5 282.11 283.73 0.15 131,485
Indus Motor Co. 2,077.74 2078.0 2114.99 2077.0 2079.78 2.04 6,316
Millat TractorsXD 491.97 496.4 498.0 488.0 489.99 -1.98 97,383
Sazgar EngineeringXD 1,791.81 1780.0 1823.9 1780.0 1792.07 0.26 63,634

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 144.28 140.01 144.0 140.01 141.35 -2.93 3,541
Atlas Battery 226.48 229.94 229.94 224.01 224.24 -2.24 15,858
Bal.Wheels 181.69 182.99 186.69 180.0 180.44 -1.25 20,722
Bela Automotive 111.15 112.0 114.0 108.0 111.15 155
Dewan Auto Engg 22.77 24.79 24.89 21.13 22.43 -0.34 3,760
Exide (PAK) 608.77 608.0 611.0 601.0 604.69 -4.08 3,283
Ghandhara Tyre 37.03 37.6 37.6 35.88 35.95 -1.08 304,532
Loads Limited 17.11 17.39 17.94 16.98 17.04 -0.07 5,006,460
Panther Tyres Ltd.XD 52.29 53.0 53.0 50.5 51.41 -0.88 41,703
Thal LimitedXD 600.97 597.0 597.0 541.0 542.45 -58.52 51,170
Treet Battery Ltd. 11.74 11.75 11.95 11.65 11.69 -0.05 692,179

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 57.46 59.0 61.95 55.0 55.58 -1.88 52,610
Fast Cables Ltd.XDXB 23.32 23.6 23.6 23.14 23.2 -0.12 789,589
Pak Elektron 47.94 48.46 51.0 46.21 48.57 0.63 44,450,860
Pakistan Cables- 210.00 201.0 221.0 189.0 189.0 -21.0 120,354
Waves Corp Ltd. 12.36 12.78 13.6 12.46 13.43 1.07 45,684,253
Waves Home App 9.83 9.8 10.37 9.75 10.04 0.21 10,142,929

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 276.22 276.76 285.0 276.76 281.91 5.69 151,736
Bestway CementXD 575.71 575.7 590.0 568.69 569.2 -6.51 25,777
Cherat Cement 324.42 325.0 352.48 312.0 328.24 3.82 267,249
D.G.K.CementXD 225.05 226.5 228.0 215.3 216.42 -8.63 3,211,047
Dadabhoy Cement 6.46 7.19 7.19 6.5 6.64 0.18 28,263
Dandot Cement 16.67 16.47 17.66 16.1 17.2 0.53 191,681
Dewan Cement 13.56 13.16 13.25 12.37 12.48 -1.08 7,600,287
Fauji Cement 50.08 50.15 50.8 49.7 50.0 -0.08 6,560,888
Fecto CementXD 119.25 122.88 122.88 115.01 115.57 -3.68 253,094
Flying Cement 50.71 52.0 55.78 51.75 55.78 5.07 3,024,728
Gharibwal Cement 55.78 56.01 57.0 52.95 53.47 -2.31 1,168,125
Kohat Cement 94.11 94.11 96.5 93.52 94.14 0.03 785,335
Lucky Cement 442.28 442.0 452.85 442.0 445.93 3.65 1,121,777
Maple Leaf 92.29 92.98 93.8 90.55 92.15 -0.14 3,996,884
Pioneer CementXD 216.83 219.0 223.0 209.5 209.97 -6.86 294,275
Power Cem(Pref) 27.99 25.51 28.98 25.51 27.99 57
Power Cement 17.78 17.85 18.1 17.6 17.94 0.16 3,555,695
Safe Mix Con.LtdXD 42.37 42.98 43.0 40.0 40.55 -1.82 34,025
Thatta Cement 91.10 92.11 93.2 87.9 88.55 -2.55 7,331,850

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 435.97 444.95 444.95 429.0 430.86 -5.11 7,777
Bawany Air Prod 38.30 39.5 42.13 38.0 39.15 0.85 397,660
Berger PaintsXD 101.92 101.1 101.81 95.01 96.41 -5.51 172,260
Biafo IndustriesXD 162.11 165.0 165.99 160.01 160.71 -1.4 19,748
Buxly Paints 149.67 158.0 158.99 154.0 155.31 5.64 16,050
Data Agro 100.38 101.0 104.0 98.0 101.17 0.79 9,034
Descon OxychemXD 32.07 32.2 32.37 31.8 31.85 -0.22 150,774
Dynea Pakistan 269.45 276.44 276.44 264.5 268.79 -0.66 30,925
Engro Polymer 27.81 28.0 28.09 27.22 27.3 -0.51 834,911
Ghani Chemical 31.45 31.0 31.79 30.9 31.05 -0.4 778,869
Ghani Chemworld 18.55 18.6 19.1 18.18 18.43 -0.12 1,916,031
Ghani Glo Hol 24.34 24.61 25.0 23.7 24.05 -0.29 2,204,994
Ittehad ChemicalsXD 135.23 135.0 148.75 129.0 130.7 -4.53 441,968
Leiner Pak Gelat 94.67 94.36 95.88 90.5 92.06 -2.61 15,620
Lotte Chemical 24.53 24.6 26.8 24.25 25.65 1.12 6,688,134
Lucky Core Ind. 301.88 302.01 306.44 297.05 299.34 -2.54 143,753
Nimir Ind.ChemXD 203.36 205.0 215.0 198.6 200.05 -3.31 89,839
Nimir Resins 33.50 33.74 33.74 32.55 32.94 -0.56 37,930
Pak Oxygen Ltd. 272.34 274.99 285.33 269.07 279.11 6.77 66,886
Sardar ChemicalXD 74.66 82.0 82.13 79.0 82.13 7.47 28,610
Sitara ChemicalXD 846.86 850.0 876.8 830.0 842.29 -4.57 14,325
Sitara Peroxide 18.10 18.0 18.75 18.0 18.01 -0.09 82,431
Wah-NobleXD 341.44 350.0 354.99 342.11 350.0 8.56 27,362

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 17.40 17.3 17.75 17.0 17.44 0.04 47,722
HBL Invest Fund 6.41 6.41 6.5 6.0 6.22 -0.19 812,108
Tri-Star Mutual 14.58 15.48 15.5 14.11 14.81 0.23 28,570

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 184.40 185.0 189.9 182.5 182.96 -1.44 110,194
Askari Bank 96.45 97.5 97.5 92.92 93.67 -2.78 1,872,155
B.O.Punjab 37.08 37.75 37.75 33.37 33.5 -3.58 84,162,148
Bank Al-Falah 105.97 107.28 107.3 102.0 102.69 -3.28 1,319,987
Bank AL-HabibXD 183.38 186.0 186.65 182.0 182.34 -1.04 1,216,365
Bank Makramah 6.59 6.69 6.77 6.15 6.28 -0.31 20,096,563
Bank Of Khyber 34.00 34.5 34.83 33.0 33.58 -0.42 18,491
Bankislami Pak 31.20 31.2 31.73 30.81 30.88 -0.32 870,914
Faysal Bank 85.52 86.18 87.5 82.7 83.55 -1.97 1,073,059
Habib Bank 296.19 296.19 300.49 292.0 293.93 -2.26 1,707,462
Habib Metropolitan 120.98 122.45 123.0 120.9 120.93 -0.05 14,793
JS Bank Ltd 20.70 20.05 21.7 19.5 19.99 -0.71 88,012
MCB Bank LtdXD 359.06 358.9 360.0 350.0 353.17 -5.89 1,398,110
Meezan Bank Ltd 428.04 432.0 433.49 425.0 425.71 -2.33 604,303
National BankXD 206.20 208.98 214.5 206.7 212.07 5.87 10,314,154
Samba Bank 13.00 13.15 13.17 12.05 12.69 -0.31 285,644
Soneri Bank Ltd 24.72 24.8 25.48 24.7 25.0 0.28 771,460
St.Chart.Bank 65.68 65.98 65.98 63.6 63.96 -1.72 58,551
United BankXD 365.26 365.0 367.5 360.42 360.94 -4.32 600,391

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.02 8.1 8.15 7.85 7.91 -0.11 2,305,476
Aisha Steel Mill 12.77 12.87 12.9 12.02 12.43 -0.34 4,656,084
Aisha Steel(CPS) 159.51 159.52 175.46 155.0 155.01 -4.5 2,663
Amreli Steels 21.32 21.57 21.88 21.05 21.34 0.02 1,033,010
Beco Steel Ltd 52.75 52.75 58.03 52.05 58.03 5.28 5,315,742
Bolan Casting 87.62 89.0 89.0 87.11 87.15 -0.47 7,647
Crescent SteelXD 100.71 101.29 102.5 99.55 99.98 -0.73 318,023
Dadex Eternit 61.01 60.01 60.99 58.01 59.01 -2.0 4,253
Dost Steels Ltd. 8.80 8.81 9.59 8.81 8.89 0.09 24,369,696
Int. Ind.Ltd. 195.95 199.75 199.75 189.1 190.35 -5.6 66,361
Inter.Steel Ltd 98.41 98.5 102.49 97.5 98.07 -0.34 407,575
Ittefaq Iron Ind 9.01 9.05 9.09 8.9 8.96 -0.05 384,048
K.S.B.Pumps 202.09 203.1 208.0 202.0 202.35 0.26 33,530
Metro Steel 12.82 13.47 13.47 12.8 12.87 0.05 38,920
Mughal Iron 89.48 90.75 91.15 85.62 87.21 -2.27 3,803,345
Mughal Iron(C) 47.00 46.5 47.5 46.5 47.38 0.38 11,670
Pak Engineering 435.00 461.0 461.0 425.0 450.0 15.0 1,040

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.99 17.6 18.1 17.6 17.65 -0.34 5,000
HBL Total Treasury 106.00 106.1 106.2 106.1 106.1 0.1 10,500
JS Global Banking 42.05 43.99 44.0 40.48 41.11 -0.94 38,000
JS Momentum 12.01 12.11 12.19 11.81 11.89 -0.12 387,500
Mahaana Islamic 16.32 16.89 16.89 16.02 16.09 -0.23 581,000
Meezan Pakistan 19.51 19.68 19.68 19.15 19.33 -0.18 397,000
NBP Pakistan G ETF 28.59 28.4 28.4 28.29 28.29 -0.3 5,000
NIT Pakistan 33.85 33.67 34.0 30.55 32.71 -1.14 18,000
UBLPakistanETF 36.13 36.22 36.44 35.8 35.8 -0.33 28,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 71.66 72.28 72.8 69.5 69.94 -1.72 958,021
Arif Habib CorpXD 16.30 16.48 16.48 16.02 16.13 -0.17 4,025,034
Engro FertertXD 203.97 205.0 206.3 202.0 203.57 -0.4 815,401
Fatima Fert 129.60 129.6 132.88 128.5 128.74 -0.86 2,283,834
Fauji Fert 473.92 476.0 484.25 475.26 476.71 2.79 1,488,695

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 15.01 15.24 15.78 15.0 15.05 0.04 392,804
At-Tahur Ltd. 39.47 39.78 39.99 38.0 38.17 -1.3 1,603,892
Barkat Frisian Agro 40.83 41.59 41.59 37.1 37.82 -3.01 2,564,412
Big Bird Foods Ltd. 48.68 50.0 50.88 47.85 48.22 -0.46 904,455
Bunnys Limited 117.83 118.95 129.61 117.35 129.61 11.78 1,043,531
Clover Pakistan 40.73 39.5 40.0 37.81 38.85 -1.88 367,463
Colgate Palm 1,280.43 1286.0 1289.0 1272.0 1276.56 -3.87 13,815
Fauji Foods Ltd 18.30 18.45 18.6 18.15 18.2 -0.1 4,295,935
Frieslandcampina 86.98 86.65 89.5 86.65 88.07 1.09 1,399,744
Gillette Pak 476.02 490.0 490.01 468.0 489.89 13.87 6,989
Matco Foods Ltd 42.87 43.0 43.49 41.51 41.64 -1.23 106,426
MithchellsFruit 205.14 208.99 209.0 200.0 202.84 -2.3 31,743
Murree BreweryXD 1,080.74 1060.06 1096.95 1050.02 1070.67 -10.07 1,312
National FoodsXD 360.54 368.9 368.9 350.05 355.85 -4.69 258,768
Nestle PakistanXD 7,957.11 7951.0 8120.0 7900.0 7925.51 -31.6 171
Quice Food 10.19 10.34 11.21 9.25 9.37 -0.82 20,216,413
Rafhan Maize 9,602.14 9299.99 9599.99 9299.99 9503.57 -98.57 257
Shezan Inter.XD 280.74 285.0 308.81 285.0 291.69 10.95 55,810
Shield Corp. 388.58 375.0 387.98 375.0 376.28 -12.3 444
The Organic MeatXB 58.19 58.51 59.3 55.48 56.05 -2.14 2,541,118
Treet Corp 31.11 31.25 32.25 30.6 30.93 -0.18 11,329,377
Unilever Foods 28,930.89 28930.89 28993.99 28000.0 28633.75 -297.14 197
Unity Foods Ltd 22.38 22.55 22.98 20.8 21.29 -1.09 9,455,462
ZIL Limited 396.00 435.6 435.6 406.16 410.89 14.89 14,882

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-NOV 80.40 80.5 80.5 80.5 80.5 0.1 5,000
AGHA-NOV 8.25 8.3 8.3 7.81 7.96 -0.29 1,263,500
AGHA-OCT 8.04 8.1 8.1 7.75 7.81 -0.23 2,175,000
AGP-NOV 197.00 196.0 196.0 196.0 196.0 -1.0 2,000
AGP-OCTB 193.34 194.0 194.0 194.0 194.0 0.66 7,000
AGL-NOV 72.50 73.65 73.66 68.01 70.76 -1.74 1,433,500
AGL-OCT 71.63 72.79 72.99 67.0 69.81 -1.82 2,529,500
AIRLINK-NOVC 175.84 178.0 181.8 174.3 175.86 0.02 1,539,500
ASL-NOV 12.81 13.04 13.04 12.55 12.62 -0.19 515,500
ASL-OCT 12.64 12.84 12.84 12.42 12.47 -0.17 281,500
AKBL-NOV 97.49 97.5 97.5 93.51 93.96 -3.53 708,000
AKBL-OCTB 96.47 96.5 96.5 93.01 93.47 -3.0 885,000
PREMA-OCT 39.44 39.65 39.9 38.0 38.1 -1.34 1,257,000
PREMA-NOV 40.00 40.0 40.39 38.3 38.54 -1.46 1,445,500
ATRL-NOVB 613.99 614.15 628.14 605.01 608.37 -5.62 484,500
ATRL-OCTB 608.58 610.01 621.98 598.0 600.74 -7.84 298,000
AVN-NOV 45.63 45.71 46.01 44.5 45.3 -0.33 86,500
AVN-OCT 45.10 45.19 45.49 44.5 44.88 -0.22 73,500
BOP-NOV 37.65 37.76 37.99 33.89 33.99 -3.66 39,306,500
BOP-OCTB 37.15 37.5 37.69 33.44 33.48 -3.67 21,075,500
BAFL-NOV 105.76 105.0 105.0 105.0 105.0 -0.76 1,000
BAFL-NOVB 105.55 105.5 105.5 104.3 104.3 -1.25 26,000
BAFL-OCTB 105.00 106.0 106.0 103.0 103.0 -2.0 81,500
BAHL-NOVB 186.00 0 0 0 184.56 1,000,000
BML-NOV 6.52 6.74 6.74 5.71 6.38 -0.14 10,375,500
BML-OCT 6.52 6.6 6.68 6.15 6.24 -0.28 9,480,500
BIPL-NOV 31.47 31.6 32.49 31.13 31.23 -0.24 114,000
BIPL-OCTB 31.19 31.1 31.51 29.9 31.15 -0.04 172,000
CHCC-NOVB 328.51 325.0 331.9 315.75 321.02 -7.49 43,000
CHCC-OCTB 334.00 334.0 334.0 334.0 334.0 3,000
CPHL-NOVB 84.98 85.0 85.8 82.9 83.99 -0.99 479,500
CPHL-OCTB 84.11 84.61 84.8 82.0 82.43 -1.68 472,500
CNERGY-DEC 7.80 7.8 7.85 7.8 7.8 60,000
CNERGY-NOV 7.49 7.7 7.8 7.45 7.51 0.02 22,234,000
CNERGY-OCT 7.43 7.5 7.73 7.26 7.4 -0.03 9,527,500
CSAP-NOVB 102.17 95.0 102.5 95.0 100.0 -2.17 15,000
CSAP-OCTB 102.00 92.7 101.5 92.7 101.0 -1.0 2,500
DGKC-NOVB 225.86 229.0 229.0 217.5 218.36 -7.5 2,221,500
DGKC-OCTB 224.24 225.75 226.76 215.2 216.04 -8.2 2,064,000
DCL-NOV 13.76 13.34 13.5 12.55 12.61 -1.15 5,156,500
DCL-OCT 13.60 13.0 13.2 12.39 12.42 -1.18 4,936,000
DFML-NOV 27.09 27.15 27.92 26.71 27.03 -0.06 2,325,000
DFML-OCT 26.73 27.15 27.2 25.5 26.45 -0.28 2,478,500
EFERT-NOVB 208.00 190.19 206.5 190.19 206.5 -1.5 9,500
EFERT-OCTC 207.00 187.01 205.0 187.01 205.0 -2.0 4,000
ENGROH-NOV 238.67 228.97 228.97 215.1 217.72 -20.95 244,500
ENGROH-OCT 235.10 230.26 230.26 212.1 216.45 -18.65 176,000
EPCL-NOV 28.24 28.18 28.36 27.0 27.65 -0.59 521,000
EPCL-OCT 27.84 27.9 30.2 27.25 27.26 -0.58 366,500
FCL-NOVB 23.78 23.5 23.64 23.3 23.38 -0.4 50,500
FCL-OCTB 23.38 23.35 23.35 23.0 23.13 -0.25 15,000
FATIMA-NOV 132.47 132.21 132.21 129.0 129.46 -3.01 104,000
FATIMA-OCTB 130.50 130.5 130.6 121.2 128.55 -1.95 87,500
FCCL-NOVB 50.43 51.0 51.47 50.32 50.62 0.19 1,340,000
FCCL-OCTB 50.06 50.2 50.81 49.01 50.04 -0.02 1,028,500
FFC-NOV 474.32 477.0 477.0 476.0 476.5 2.18 3,500
FFC-NOVB 473.00 477.0 477.0 473.14 475.98 2.98 20,500
FFC-OCTB 473.41 479.8 483.0 455.03 477.33 3.92 56,000
FFL-NOV 18.52 18.3 18.69 18.3 18.42 -0.1 3,225,500
FFL-OCT 18.30 18.5 18.5 18.01 18.2 -0.1 4,437,000
FABL-NOV 86.00 86.01 86.01 83.0 83.5 -2.5 16,000
FABL-NOVB 86.49 87.49 87.49 80.0 80.04 -6.45 38,500
FABL-OCTB 85.63 86.5 87.0 83.01 83.71 -1.92 109,000
FLYNG-NOV 50.99 52.0 56.09 52.0 56.09 5.1 681,500
FLYNG-OCT 50.47 52.47 55.52 52.36 55.52 5.05 605,000
FCEPL-NOV 87.88 88.0 90.5 87.9 89.0 1.12 125,000
FCEPL-OCT 86.61 87.36 88.54 87.36 88.0 1.39 40,500
GAL-NOVB 543.56 550.0 559.7 545.0 551.35 7.79 181,500
GAL-OCTB 538.32 544.0 555.0 541.0 545.79 7.47 265,000
GHNI-NOVB 809.77 815.06 827.53 807.0 812.58 2.81 144,000
GHNI-OCTB 799.23 812.5 818.0 802.0 803.96 4.73 139,500
GCIL-NOV 31.99 31.55 32.1 31.2 31.49 -0.5 1,225,500
GCIL-OCT 31.50 31.27 32.1 31.0 31.03 -0.47 678,500
GHGL-NOVB 33.85 33.8 33.8 33.8 33.8 -0.05 2,500
GHGL-OCTB 33.62 33.6 33.6 33.6 33.6 -0.02 2,500
GGL-NOV 24.70 25.02 25.2 24.22 24.42 -0.28 2,213,000
GGL-OCT 24.39 24.69 24.74 23.99 24.13 -0.26 2,710,500
GLAXO-NOV 402.00 362.91 398.5 362.91 398.5 -3.5 1,000
GLAXO-OCTB 396.00 396.0 396.0 396.0 396.0 2,000
GATM-NOV 30.00 30.29 30.29 27.8 28.06 -1.94 140,500
GATM-OCT 29.60 29.5 30.0 27.6 27.6 -2.0 128,000
HBL-NOVB 294.73 295.0 297.0 292.0 293.23 -1.5 49,000
HUBC-NOVB 209.41 209.99 220.0 209.5 215.26 5.85 3,984,500
HUBC-OCTB 206.02 206.98 219.01 206.98 214.46 8.44 2,532,500
HUMNL-NOV 14.63 14.65 14.69 14.37 14.38 -0.25 2,525,500
HUMNL-OCT 14.51 14.45 14.51 14.21 14.22 -0.29 2,502,000
IMAGE-NOVB 24.50 23.5 24.6 23.5 23.66 -0.84 156,500
IMAGE-OCTB 24.30 23.05 24.35 23.05 23.5 -0.8 62,500
INIL-NOVB 199.00 190.03 201.35 190.03 196.0 -3.0 31,500
INIL-OCTB 198.00 187.22 197.01 187.22 190.01 -7.99 28,000
ISL-NOVB 95.00 102.01 102.3 100.0 100.22 5.22 14,500
ISL-OCTB 110.75 99.7 102.06 99.68 99.68 -11.07 9,500
ILP-NOVB 83.44 83.0 84.94 80.0 81.05 -2.39 272,000
ILP-OCTB 85.01 83.88 83.93 83.88 83.93 -1.08 231,000
JSBL-OCT 21.00 20.7 21.99 20.0 21.06 0.06 52,500
KEL-OCT 5.48 5.52 5.64 5.32 5.42 -0.06 29,818,000
KEL-NOV 5.54 5.51 5.7 5.42 5.48 -0.06 28,097,500
KOSM-OCT 6.54 6.68 6.68 6.31 6.37 -0.17 8,339,000
KOSM-NOV 6.58 6.75 6.76 6.44 6.48 -0.1 7,145,000
KAPCO-OCTB 29.25 29.0 29.12 28.96 29.0 -0.25 3,000
KAPCO-NOVB 29.55 29.65 29.65 29.35 29.35 -0.2 2,500
LPL-OCT 26.40 26.0 26.0 25.75 25.75 -0.65 25,000
LOTCHEM-OCTB 24.67 24.35 26.5 24.35 25.6 0.93 570,500
LOTCHEM-NOV 24.97 24.72 26.9 24.72 26.03 1.06 664,000
LUCK-OCTB 442.89 444.51 452.0 443.0 447.06 4.17 260,000
LUCK-NOVB 447.50 451.27 456.99 450.1 451.0 3.5 241,000
MLCF-OCT 92.13 92.0 93.99 91.0 92.2 0.07 1,940,000
MLCF-NOV 92.98 93.0 95.0 92.0 93.08 0.1 1,310,500
MARI-OCTB 701.34 704.17 708.0 682.12 689.46 -11.88 202,000
MARI-NOVB 708.69 712.0 716.62 690.0 693.06 -15.63 292,500
MCB-NOVB 363.85 357.5 361.55 357.5 359.66 -4.19 618,500
MEBL-OCTB 427.81 426.11 430.0 425.1 425.1 -2.71 35,000
MEBL-NOVB 430.00 428.0 428.0 424.0 424.0 -6.0 6,500
MEBL-NOV 429.00 428.0 428.0 426.0 426.0 -3.0 4,000
MTL-OCTB 492.38 492.0 492.0 492.0 492.0 -0.38 1,000
MTL-NOVB 498.17 497.0 497.0 497.0 497.0 -1.17 1,000
MUGHAL-OCT 89.98 90.75 91.87 86.1 88.6 -1.38 170,500
MUGHAL-NOV 90.62 92.0 92.95 87.1 87.92 -2.7 697,000
NBP-OCT 206.60 208.0 214.5 207.0 212.48 5.88 5,476,000
NBP-NOV 208.53 210.25 217.0 209.11 214.8 6.27 6,383,000
NRL-OCT 345.16 347.0 352.08 336.0 337.67 -7.49 438,500
NRL-NOV 350.46 350.01 356.02 339.0 341.63 -8.83 541,000
NETSOL-OCT 137.66 138.8 139.0 131.0 133.68 -3.98 373,000
NETSOL-NOV 139.38 140.39 140.76 132.87 135.28 -4.1 325,000
NCPL-OCT 25.00 25.4 26.0 23.52 26.0 1.0 12,500
NCPL-NOV 26.06 24.1 25.65 24.1 25.3 -0.76 17,000
NML-OCTB 149.00 149.0 149.78 138.76 140.06 -8.94 237,000
NML-NOVB 150.20 152.0 152.0 139.5 141.32 -8.88 239,000
NPL-OCT 32.93 33.0 33.0 33.0 33.0 0.07 15,000
OCTOPUS-OCT 45.37 45.5 45.81 43.51 44.11 -1.26 226,500
OCTOPUS-NOV 45.81 46.1 46.1 45.05 45.05 -0.76 197,000
OGDC-OCTB 256.43 258.26 259.0 253.4 253.79 -2.64 3,576,500
OGDC-NOVB 258.07 260.75 260.75 253.99 255.2 -2.87 3,815,000
OGDC-DECB 262.83 260.0 260.0 260.0 260.0 -2.83 1,000
PSO-OCTB 439.98 443.0 447.5 437.0 438.43 -1.55 2,849,000
PSO-NOVB 445.50 447.0 452.0 440.2 444.03 -1.47 3,111,500
PTC-OCT 35.01 35.4 36.23 33.0 34.59 -0.42 6,168,000
PTC-NOV 35.51 36.17 36.66 34.5 35.02 -0.49 6,483,000
PACE-OCT 23.74 24.15 24.5 23.02 24.12 0.38 4,428,000
PACE-NOV 24.18 24.75 24.75 23.46 24.34 0.16 8,616,500
PAEL-OCT 48.00 48.1 51.0 46.3 48.6 0.6 25,844,000
PAEL-NOV 48.57 48.65 51.51 46.8 49.16 0.59 31,532,000
PIBTL-OCT 15.00 15.04 15.25 14.8 14.83 -0.17 4,163,000
PIBTL-NOV 15.13 15.29 15.43 14.99 15.02 -0.11 4,409,500
POL-OCTB 601.38 602.0 602.0 590.0 590.0 -11.38 6,000
POL-NOVB 610.00 607.14 607.14 607.14 607.14 -2.86 500
PPL-OCTB 186.02 187.4 187.7 182.39 183.49 -2.53 487,000
PPL-NOVB 186.71 187.95 188.84 182.8 183.83 -2.88 886,000
PRL-OCT 33.68 33.75 34.27 33.14 33.57 -0.11 8,810,000
PRL-NOV 34.10 34.34 34.65 33.66 33.93 -0.17 8,613,000
PAKRI-OCT 16.50 16.5 16.7 15.63 15.86 -0.64 138,000
PIAHCLA-OCT 24.58 24.75 24.9 23.51 24.02 -0.56 3,725,500
PIAHCLA-NOV 25.05 24.75 25.4 24.15 24.32 -0.73 4,914,000
PIOC-OCTB 217.01 221.0 221.0 219.0 219.0 1.99 271,000
PIOC-NOVB 219.56 223.7 223.7 213.0 219.99 0.43 273,000
POWER-OCT 17.80 17.9 17.99 17.56 17.83 0.03 1,048,000
POWER-NOV 17.50 17.94 17.95 17.82 17.92 0.42 459,500
SAZEW-OCTC 1,795.01 1843.99 1843.99 1780.01 1790.0 -5.01 20,000
SAZEW-NOVC 1,810.50 1830.01 1830.01 1790.0 1803.75 -6.75 22,000
SNBL-OCT 24.82 25.2 25.98 24.5 25.0 0.18 124,500
SNBL-NOV 25.52 26.0 27.8 24.73 26.66 1.14 83,500
SNGP-OCT 129.39 129.79 129.79 126.85 127.32 -2.07 62,000
SNGP-NOV 130.11 130.5 131.49 127.75 128.44 -1.67 259,500
SSGC-OCT 37.13 37.88 37.88 34.3 35.21 -1.92 5,869,000
SSGC-NOV 37.95 38.35 38.36 34.55 35.54 -2.41 5,954,000
SYM-OCTB 13.29 13.11 13.69 13.0 13.18 -0.11 96,000
SYM-NOVB 13.78 13.71 13.89 13.55 13.55 -0.23 95,500
SYS-OCT 151.47 152.0 152.8 145.0 146.81 -4.66 492,000
SYS-NOV 153.45 152.11 154.59 146.89 149.0 -4.45 461,000
TGL-OCT 199.00 194.0 194.0 194.0 194.0 -5.0 500
TGL-NOV 197.13 197.01 197.07 196.0 196.0 -1.13 10,000
TELE-OCT 10.96 11.15 11.29 10.61 10.95 -0.01 5,769,000
TELE-NOV 11.13 11.29 11.5 10.99 11.06 -0.07 8,090,500
THCCL-OCT 91.28 92.0 93.07 87.92 88.53 -2.75 3,075,500
THCCL-NOV 92.35 95.0 95.0 89.01 89.69 -2.66 3,231,000
TOMCL-OCTB 58.19 57.73 59.3 55.22 56.09 -2.1 1,774,500
TOMCL-NOVB 59.07 58.67 60.0 56.25 56.84 -2.23 1,444,500
SEARL-OCTB 107.84 108.0 110.5 106.25 107.03 -0.81 1,861,500
SEARL-NOVB 109.43 110.25 111.7 107.23 108.46 -0.97 2,566,500
TPLP-OCT 10.01 10.14 10.15 9.75 9.81 -0.2 14,776,500
TPLP-NOV 10.14 10.27 10.27 9.87 9.94 -0.2 11,689,500
TREET-OCT 31.18 31.49 32.25 29.8 30.8 -0.38 2,520,000
TREET-NOV 31.56 31.7 32.65 31.05 31.42 -0.14 5,379,000
TRG-OCT 73.35 75.25 75.8 72.0 72.8 -0.55 7,987,000
TRG-NOV 74.34 75.99 76.7 73.09 73.7 -0.64 8,962,000
UBL-NOVB 370.00 368.99 368.99 368.0 368.0 -2.0 4,500
UNITY-OCT 22.35 22.85 22.87 20.73 21.52 -0.83 2,844,500
UNITY-NOV 22.59 22.92 23.06 21.1 21.64 -0.95 3,457,000
UNITY-DEC 22.93 22.6 22.6 22.6 22.6 -0.33 10,000
WAVES-OCT 12.32 12.65 13.55 12.5 13.48 1.16 2,216,500
WAVES-NOV 12.52 12.8 13.77 12.6 13.58 1.06 11,671,500
WAVESAPP-OCT 9.85 9.8 10.35 9.62 9.98 0.13 3,515,500
WAVESAPP-NOV 9.98 10.0 10.5 9.9 10.12 0.14 3,529,500
WTL-OCT 1.80 1.82 1.86 1.75 1.77 -0.03 10,916,500
WTL-NOV 1.84 1.88 1.88 1.77 1.8 -0.04 17,017,500
YOUW-OCT 5.64 5.75 5.75 5.2 5.34 -0.3 882,000
YOUW-NOV 5.64 6.21 6.21 5.42 5.48 -0.16 510,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 13.50 13.47 13.69 13.1 13.2 -0.3 315,143
Frontier Ceram 74.10 73.99 75.0 68.16 72.9 -1.2 13,040
Ghani Glass LtdXD 33.37 33.56 34.19 33.3 33.44 0.07 219,349
Ghani Value Glass 58.30 58.2 58.5 57.0 57.1 -1.2 21,793
GhaniGlobalGlass 10.22 9.86 10.09 9.36 9.49 -0.73 3,944,052
Shabbir Tiles 15.05 15.51 15.51 14.55 14.83 -0.22 97,122
Tariq Glass Ind. 194.52 190.1 197.99 188.01 190.42 -4.1 205,418

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 79.71 78.25 80.77 78.13 78.21 -1.5 287,465
Adamjee Life Ass. 34.90 34.5 34.5 34.5 34.9 22
Ask.Gen.Insur. 46.50 46.75 47.85 46.25 46.55 0.05 87,164
Askari Life Ass 11.80 11.85 12.2 11.66 11.75 -0.05 245,987
Atlas Ins. Ltd 81.10 82.98 82.98 80.0 80.07 -1.03 37,479
Century Ins. 52.00 50.05 51.75 50.0 51.0 -1.0 25,217
Cres.Star Ins. 5.09 5.17 5.4 4.97 5.03 -0.06 811,319
East West Insuranc 52.08 52.07 52.07 52.07 52.08 6
EFU General 124.92 124.99 125.0 120.01 125.0 0.08 4,387
EFU Life Assurance 155.00 155.5 155.5 150.0 151.43 -3.57 10,984
Habib Ins. 12.44 12.45 12.85 12.3 12.39 -0.05 45,438
IGI Holdings 266.80 269.89 269.9 260.21 265.48 -1.32 29,381
IGI Life Ins 20.00 19.3 20.0 19.26 19.26 -0.74 2,001
Jubile Life Ins 163.01 165.0 169.47 165.0 165.76 2.75 616
Jubilee Gen.Ins 78.15 79.0 80.0 78.5 78.51 0.36 25,607
Pak Gen.Ins. 15.60 15.88 15.88 15.0 15.46 -0.14 5,510
Pak Reinsurance 16.47 16.55 16.74 15.52 15.75 -0.72 1,128,156
PICIC Ins.Ltd. 5.02 4.9 5.25 4.61 5.03 0.01 79,542
Premier Ins. 8.05 8.05 8.69 7.91 8.27 0.22 146,665
Reliance Ins. 17.37 17.5 17.7 16.81 17.57 0.2 27,835
Shaheen Ins. 10.48 10.8 10.97 10.0 10.23 -0.25 216,984
TPL Insurance 21.99 22.0 22.0 21.01 21.15 -0.84 11,877
TPL Life Insurance 31.40 34.0 34.0 33.99 31.4 7
United Insurance 15.36 15.75 15.75 15.11 15.16 -0.2 23,193
Universal Ins. 24.32 25.0 25.0 24.01 24.17 -0.15 5,220

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 12.99 12.91 13.4 12.03 12.65 -0.34 19,798
AKD SecuritesXD 37.03 37.0 37.5 36.17 36.29 -0.74 325,407
Arif Habib Ltd.XD 99.45 100.0 102.8 98.0 98.57 -0.88 95,780
Calcorp Limited 62.01 67.48 67.48 57.0 63.36 1.35 3,542
Cyan Limited 46.27 46.51 48.2 46.4 46.67 0.4 402,416
Dawood Equities 16.72 17.8 17.8 16.2 16.3 -0.42 37,434
Dawood Law 385.32 398.0 399.98 362.0 372.3 -13.02 6,481
DH Partners Ltd. 45.89 46.0 46.7 44.75 45.02 -0.87 1,134,499
Engro Holdings 234.69 232.0 232.0 212.11 214.97 -19.72 3,894,454
Escorts Bank 13.12 12.52 14.0 11.81 13.29 0.17 123,672
F. Nat.Equities 15.67 16.67 16.67 14.7 15.43 -0.24 26,214,716
F.Credit & Inv 14.17 14.62 14.62 14.0 14.42 0.25 1,131
First Cap.Equit 6.26 6.14 6.75 6.14 6.48 0.22 413,411
First Dawood Prop 6.77 6.95 7.0 6.6 6.74 -0.03 281,187
Imperial Limite 24.00 25.48 26.0 23.0 23.67 -0.33 52,454
Intermarket Sec. 12.05 12.49 12.69 11.8 11.95 -0.1 1,428,110
Invest Bank 5.42 5.54 5.97 5.3 5.61 0.19 5,714,551
Ist.Capital Sec 8.01 8.01 8.3 7.22 7.68 -0.33 18,806,230
Jah.Sidd. Co. 25.08 24.8 25.51 23.76 24.13 -0.95 1,047,195
JahangirSidd(Pref) 15.52 13.97 15.0 13.97 13.97 -1.55 703,732
JS Global Cap. 155.11 150.5 150.5 150.0 150.0 -5.11 772
JS Investments 42.67 42.46 44.45 42.06 42.96 0.29 2,561
LSE Capital Ltd. 7.75 7.75 8.0 7.7 7.72 -0.03 143,470
LSE Fin. Services 30.09 30.09 32.96 27.08 28.48 -1.61 8,571
LSE Ventures Ltd 5.99 6.0 6.18 5.85 5.88 -0.11 110,757
MCB Inv MGTXD 209.97 209.0 210.0 201.0 202.94 -7.03 3,622
Next Capital 11.00 11.6 11.6 10.06 10.18 -0.82 15,337
OLP FinancialXD 46.30 46.05 47.0 46.0 46.01 -0.29 17,431
Pak Stock ExchangeXD 44.24 44.99 46.1 43.96 44.07 -0.17 873,645
Pervez Ahmed Co 3.47 3.47 3.6 3.21 3.36 -0.11 2,952,904
PIA Holding Company 24.51 24.65 24.99 23.7 24.03 -0.48 3,012,417
PIA Holding CompanyB 24,300.00 23257.0 24001.0 23000.0 23966.67 -333.33 53
Sec. Inv. Bank 8.84 9.51 9.51 8.05 8.19 -0.65 28,195
Trust Brokerage 18.30 20.13 20.13 20.13 20.13 1.83 98,120

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 14.12 13.1 14.99 13.0 13.64 -0.48 83,803

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 43.93 45.08 48.32 42.08 48.32 4.39 93,474
Pak Gulf Leasing 16.74 17.19 17.19 16.0 16.39 -0.35 5,399

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,298.08 1295.0 1324.6 1275.0 1281.23 -16.85 1,927
Fateh Industries 171.26 178.0 178.0 155.25 157.94 -13.32 360
Leather Up Ltd. 46.97 46.97 46.97 43.1 44.5 -2.47 5,089
Pak Leather 40.80 39.85 39.9 36.72 36.78 -4.02 15,962
Service Global 88.08 86.51 90.98 86.51 88.97 0.89 55,599
Service Ind.Ltd 1,402.00 1405.01 1405.01 1301.16 1310.7 -91.3 13,623

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 165.26 169.99 170.0 169.0 165.26 111
AL-Khair Gadoon 55.51 55.61 55.61 55.61 55.51 1
Arpak Int. 60.47 58.01 58.01 58.0 60.47 2
ECOPACK LtdXD 54.76 54.76 56.5 54.5 55.54 0.78 141,866
Gammon Pak 24.08 25.0 25.0 24.16 24.22 0.14 5,977
GOC (Pak) Ltd. 121.95 133.99 133.99 112.25 116.92 -5.03 1,050
Mandviwala 119.27 120.9 120.9 108.0 115.82 -3.45 36,245
Olympia Mills 47.22 49.0 49.0 42.5 43.0 -4.22 55,902
Pak Services 1,131.36 1122.68 1135.0 1100.0 1124.01 -7.35 1,063
Pakistan Alumin 139.12 140.0 149.0 135.11 146.17 7.05 420,589
Shifa Int.HospitalXD 508.97 523.95 523.95 502.25 505.45 -3.52 7,141
Siddiqsons Tin 7.79 7.96 8.05 7.64 7.72 -0.07 1,309,522
Tri-Pack Films 135.00 134.9 135.0 131.5 131.8 -3.2 21,589
UDL Int.Ltd.XD 17.98 18.9 19.78 17.5 18.05 0.07 810,548
United Brands 27.90 26.61 28.44 26.61 27.47 -0.43 25,511
United DistributorXD 130.92 126.0 139.0 117.83 120.54 -10.38 189,219

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 8.42 8.42 8.99 8.22 8.4 -0.02 37,176
AL-Noor Mod 8.28 8.34 8.51 7.8 7.8 -0.48 70,705
B.F.Modaraba 18.01 19.8 19.8 17.92 19.38 1.37 113,026
Elite Cap.Mod 45.79 41.21 41.21 41.21 41.21 -4.58 15,044
Equity Modaraba 9.45 9.45 10.45 9.45 10.45 1.0 942,610
F.Treet Manuf 17.74 17.7 17.7 17.7 17.74 90
Habib Modaraba 34.00 35.89 35.89 32.05 33.84 -0.16 64,373
I.B.L.Modarab 10.67 11.55 11.73 11.35 11.35 0.68 20,227
Imrooz ModarabaXD 244.50 263.99 263.99 263.99 244.5 10
OLP ModarabaXD 21.79 21.8 22.2 21.25 21.34 -0.45 18,020
Orient RentalXD 12.16 12.15 12.15 11.4 11.63 -0.53 282,553
Paramount Mod 12.75 12.5 13.0 11.48 12.89 0.14 45,678
Punjab Mod 9.20 9.3 9.5 8.22 8.35 -0.85 392,044
Sindh ModarabaXD 16.54 16.79 18.0 16.06 17.59 1.05 4,694
Tri-Star 1st Mod. 12.14 12.38 13.35 12.0 12.24 0.1 10,722
Trust Modaraba 65.27 65.4 65.9 62.0 65.14 -0.13 185,459
Unicap Modaraba 6.02 5.88 6.28 5.7 5.95 -0.07 461,595
Wasl Mobility Mod 7.08 7.16 7.28 6.7 6.76 -0.32 2,508,156

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 700.56 701.06 709.99 685.11 691.48 -9.08 1,266,461
Oil & Gas DevXD 256.58 260.0 260.0 253.06 253.8 -2.78 2,426,497
Pak OilfieldsXD 599.81 598.01 603.0 589.0 590.34 -9.47 278,761
Pak Petroleum 186.07 187.03 187.7 181.5 182.92 -3.15 5,004,185

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock PetroleumXD 550.15 545.1 555.0 527.31 531.46 -18.69 72,792
Burshane LPG 31.75 31.51 31.75 30.75 31.72 -0.03 9,900
Hascol Petrol 15.54 15.65 16.58 15.5 15.83 0.29 40,703,613
HI-Tech Lub. 52.63 52.63 54.2 49.96 50.04 -2.59 346,121
Oilboy Energy 8.88 9.05 9.25 8.75 8.79 -0.09 151,665
P.S.O.XD 440.54 441.61 448.1 436.46 439.81 -0.73 2,774,069
Sui North Gas 128.43 129.3 130.39 126.11 127.07 -1.36 3,656,443
Sui South Gas 37.44 37.55 37.8 34.25 34.97 -2.47 8,960,557
Wafi Energy Pak 195.58 198.0 199.0 190.52 191.13 -4.45 99,412

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 26.01 26.16 27.7 25.96 26.0 -0.01 2,588,308
Cherat Packaging 97.24 97.0 99.9 94.0 94.23 -3.01 36,696
Int. Packaging XDXB 24.75 24.75 25.0 24.53 24.71 -0.04 122,918
MACPAC FilmsXD 23.82 24.0 24.3 22.8 23.0 -0.82 256,963
Merit Packaging 12.33 13.45 13.56 12.5 12.75 0.42 2,529,989
Packages Ltd. 701.10 703.0 703.0 691.0 699.99 -1.11 2,765
Pak Paper ProdXD 137.10 140.0 140.0 135.0 135.06 -2.04 27,257
Roshan Packages 17.04 17.19 17.85 17.01 17.09 0.05 244,379
Security Paper 163.02 163.1 165.0 160.2 161.26 -1.76 25,051
SPEL Limited 55.97 55.97 56.8 54.0 54.15 -1.82 668,474

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,121.94 1143.0 1165.3 1092.0 1099.74 -22.2 75,275
AGP Limited 193.18 193.5 195.5 189.8 191.75 -1.43 292,052
BF Biosciences 151.46 152.5 153.99 150.26 151.01 -0.45 181,077
Citi Pharma LtdXD 84.39 84.0 85.1 81.8 82.58 -1.81 1,643,468
Ferozsons (Lab)XD 401.17 409.0 410.0 388.0 390.06 -11.11 91,666
GlaxoSmithKline 396.95 398.0 400.0 388.02 393.97 -2.98 97,708
Haleon Pakistan 847.99 858.7 859.0 840.0 848.62 0.63 35,658
Highnoon (Lab) 1,116.77 1120.0 1150.0 1100.0 1130.12 13.35 114,131
Hoechst Pak Ltd 4,199.00 4288.0 4288.0 4101.2 4115.05 -83.95 190
IBL HealthCare 46.37 46.9 47.0 45.56 45.71 -0.66 83,701
Liven Pharma 59.84 60.0 60.0 57.0 58.03 -1.81 48,748
Macter Int. LtdXD 334.18 333.0 342.29 333.0 335.94 1.76 22,195
Otsuka Pak 351.10 351.1 358.68 345.0 346.65 -4.45 30,916
The Searle Company 107.79 109.0 110.48 105.96 107.19 -0.6 4,899,241

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.53 11.79 11.79 11.25 11.32 -0.21 438,436
Engro Powergen 29.27 29.35 29.5 29.0 29.18 -0.09 98,103
Hub Power Co. 206.70 206.7 219.5 206.7 214.5 7.8 15,067,659
K-Electric Ltd. 5.44 5.5 5.66 5.35 5.42 -0.02 47,800,771
Kohinoor Energy 18.16 18.06 18.28 17.95 18.0 -0.16 62,390
Kohinoor Power 41.19 41.2 43.0 40.1 42.43 1.24 362,045
Kot Addu PowerXD 29.18 29.19 29.28 28.5 28.91 -0.27 818,778
Lalpir Power 26.19 26.5 26.6 25.25 26.2 0.01 564,724
Nishat ChunPower 24.95 25.49 25.9 24.85 25.6 0.65 788,601
Nishat Power 34.00 34.2 34.5 33.51 33.8 -0.2 317,045
Pakgen Power 62.83 64.98 64.98 60.15 61.68 -1.15 5,933
S.G.Power 11.71 12.05 12.88 11.31 12.88 1.17 2,499,555
Saif Power Ltd 10.22 10.23 10.34 10.22 10.25 0.03 491,835
Sitara Energy 16.22 14.9 16.95 14.9 15.66 -0.56 35,330
Tri-Star Power 12.88 12.15 13.79 12.15 12.9 0.02 1,814,156

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 40.03 40.89 41.6 40.8 41.08 1.05 13,520
Hussain Industries 27.00 25.65 28.99 25.6 27.0 23
Javedan Corp.XD 71.96 72.5 72.5 70.75 71.27 -0.69 81,949
Pace (Pak) Ltd. 23.56 24.38 24.38 23.0 23.93 0.37 19,210,198
TPL Properties 9.98 10.01 10.18 9.75 9.88 -0.1 6,844,503

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen CityXD 31.27 31.39 31.5 31.11 31.34 0.07 340,497
Globe Residency 19.23 19.68 19.68 19.15 19.34 0.11 25,978
Image Reit 10.06 10.09 10.17 10.02 10.04 -0.02 635,943
TPL REIT Fund I 11.46 11.46 12.6 11.2 12.16 0.7 289,643

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock RefineryXD 607.23 609.0 623.0 597.1 599.84 -7.39 1,014,091
Cnergyico PK 7.41 7.76 7.8 7.35 7.43 0.02 35,277,431
National Refinery 345.57 348.98 352.0 335.51 337.78 -7.79 767,954
Pak Refinery 33.62 33.8 34.5 33.25 33.47 -0.15 3,952,705

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.41 8.42 8.69 8.2 8.22 -0.19 129,829
Adam Sugar 69.00 74.0 74.0 62.63 67.07 -1.93 963
Al-Abbas Sugar 1,030.36 1043.0 1043.0 1011.41 1034.0 3.64 366
AL-Noor Sugar 94.50 94.5 99.9 91.2 93.0 -1.5 541
Ansari Sugar 14.97 15.74 15.74 14.6 14.9 -0.07 16,003
Baba Farid 223.00 225.0 230.0 203.0 223.0 10
Dewan Sugar 7.38 7.4 7.64 7.4 7.53 0.15 70,139
Faran Sugar Mills 53.94 53.0 53.49 52.36 52.97 -0.97 15,213
Habib Rice Prod 27.50 28.0 28.0 27.01 27.02 -0.48 31,929
Habib Sugar 82.25 82.25 83.0 82.25 82.5 0.25 5,520
Haseeb Waqas Sugar 15.79 16.0 17.11 15.1 16.34 0.55 82,513
J.D.W.Sugar 802.33 849.0 849.0 800.0 818.27 15.94 415
Jauharabad Sug 58.34 59.0 59.5 54.0 56.27 -2.07 23,571
Khairpur Sugar 115.16 126.68 126.68 117.31 115.16 110
Mehran Sugar 73.55 75.0 75.0 73.75 73.75 0.2 4,932
Mirpurkhas Sugar 37.79 37.86 38.49 37.5 37.52 -0.27 47,242
Noon Sugar 84.01 84.01 84.01 84.0 84.0 -0.01 1,003
Sakrand Sugar 18.96 19.5 19.88 19.5 19.53 0.57 1,642
Shahmurad Sugar 445.04 431.0 462.99 431.0 445.04 13
Shahtaj Sugar 167.85 181.0 181.0 169.0 167.85 3
Shakarganj Limited 65.00 66.98 66.98 65.0 65.0 2,605
Sindh Abadgar 172.70 178.98 189.0 178.6 172.7 104
Tandlianwala Sugar 250.52 257.99 257.99 257.99 250.52 1
Tariq Corp Ltd. 16.88 16.88 16.88 16.73 16.79 -0.09 505
Thal Ind.Corp. 587.67 600.0 623.49 590.02 587.67 19

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 105.49 105.01 105.01 101.0 101.41 -4.08 52,613
Ibrahim Fibres 289.44 289.43 289.43 281.01 289.44 7
Image PakistanXD 24.21 24.11 24.8 23.24 23.36 -0.85 1,873,876
National Silk 91.51 84.01 100.0 84.01 91.51 22
Pak Synthetics 54.03 53.12 55.0 53.01 54.99 0.96 4,863
Rupali Polyester 37.00 34.2 35.01 34.2 35.01 -1.99 821

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link CommunXD 174.93 178.0 180.75 173.26 175.27 0.34 5,053,044
Avanceon Ltd 44.99 45.99 45.99 44.6 44.78 -0.21 441,196
Hum Network 14.50 14.5 14.89 14.11 14.3 -0.2 568,466
Media Times Ltd 4.84 4.85 5.29 4.85 5.0 0.16 2,197,502
Netsol Tech. 137.43 138.5 139.1 130.1 133.07 -4.36 518,957
Octopus Digital 45.22 45.22 45.83 44.02 44.36 -0.86 328,919
P.T.C.L. 35.02 35.11 36.25 34.48 34.75 -0.27 18,504,371
Pak DatacomXD 180.12 183.0 185.0 176.0 180.18 0.06 2,225
Supernet Technologie 1,484.39 1485.04 1632.83 1484.39 1602.56 118.17 2,216
Symmetry Group LtdXD 13.38 13.68 13.68 13.23 13.31 -0.07 1,067,708
Systems Limited 151.23 151.25 153.0 145.0 146.51 -4.72 2,724,338
Telecard Limited 10.95 11.01 11.3 10.8 10.93 -0.02 16,433,175
TPL Corp Ltd 7.05 7.19 7.19 6.85 6.99 -0.06 400,172
TPL Trakker Ltd 7.28 7.28 7.3 7.0 7.03 -0.25 106,766
TRG Pak Ltd 73.22 75.4 76.0 72.19 72.63 -0.59 8,336,155
WorldCall Telecom 1.80 1.81 1.85 1.74 1.76 -0.04 50,188,058
Zarea LimitedXD 46.12 46.95 50.73 45.2 49.38 3.26 8,255,592

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed HassanXD 99.19 91.43 91.5 89.27 91.19 -8.0 2,244
AN Textile Mill 36.00 35.1 39.6 34.0 39.29 3.29 31,145
Artistic Denim 46.17 47.0 48.5 45.9 47.49 1.32 14,739
Aruj Industries 9.31 9.6 9.6 9.03 9.13 -0.18 17,028
Azgard Nine 11.52 11.56 11.95 11.51 11.54 0.02 542,932
Bhanero Tex. 801.88 849.5 849.5 799.99 801.88 13
Blessed Tex. 299.96 282.0 307.0 281.0 282.31 -17.65 204
Chenab Limited 15.44 14.22 15.0 14.22 14.68 -0.76 223,770
Chenab Ltd.(Pre 3.61 3.55 3.75 3.25 3.57 -0.04 347,170
Crescent Tex. 22.47 22.52 22.99 22.27 22.47 100,517
Faisal Spinning 300.95 324.99 324.99 271.02 310.95 10.0 3,043
Fateh Sports 120.30 111.0 111.0 111.0 120.3 107
Fazal Cloth 235.12 239.13 242.97 216.2 222.22 -12.9 1,916
Feroze 1888 69.99 71.86 71.86 71.47 71.47 1.48 635
Ghazi Fabrics 13.68 13.7 13.89 13.11 13.89 0.21 5,009
Gul Ahmed 29.49 30.0 30.44 27.1 27.54 -1.95 1,090,780
Hafiz LimitedXD 315.00 322.0 322.0 322.0 315.0 20
Hala Enterprise 20.79 20.4 22.87 20.3 22.86 2.07 94,943
Int.KnitwearXD 71.55 71.55 71.6 67.88 71.55 212
Interloop Ltd. 82.11 82.9 84.0 79.01 80.44 -1.67 733,313
Jubilee Spinning 22.09 22.49 22.49 21.41 21.65 -0.44 1,426
Khyber Textile 1,709.22 1570.0 1784.0 1555.23 1680.96 -28.26 30
Kohinoor Ind.XD 52.99 51.69 51.69 47.69 47.69 -5.3 249,823
Kohinoor Mills 11.25 11.5 12.22 11.3 11.51 0.26 104,531
Kohinoor Textile 58.25 58.37 59.99 53.5 53.85 -4.4 778,759
Masood Textile 50.06 51.25 54.94 49.0 50.27 0.21 7,679
Mehmood Tex. 283.60 297.95 297.95 281.0 283.0 -0.6 3,200
Nishat (Chun.)XD 44.95 44.96 46.99 44.0 44.74 -0.21 62,489
Nishat Mills LtdXD 148.14 149.12 150.89 137.99 139.43 -8.71 1,505,819
Paramount Sp 7.00 7.01 7.7 7.0 7.46 0.46 18,484
Redco Textile 18.19 18.3 19.25 18.3 19.14 0.95 775
Reliance Weaving 147.75 148.75 149.5 148.75 149.5 1.75 3,900
Sapphire FiberXD 1,318.49 1300.0 1344.7 1275.0 1327.67 9.18 191
Sapphire Tex. 1,363.47 1380.2 1383.99 1380.2 1363.47 10
Shams Textile 32.60 31.2 31.2 30.9 32.6 115
Stylers Int.Ltd.XD 40.00 40.5 40.5 40.1 40.1 0.1 5,872
Suraj Cotton MillsXD 123.15 125.5 127.0 118.1 119.63 -3.52 63,285
Towellers Limited 154.92 152.05 159.0 151.61 154.99 0.07 963
ZahidJee Tex. 61.22 62.5 67.34 60.8 67.34 6.12 54,890

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 45.23 43.51 47.85 43.51 45.02 -0.21 3,620
Amtex Limited 3.86 4.0 4.04 3.78 3.79 -0.07 942,701
Arctic Textile 30.09 30.0 31.0 29.0 30.28 0.19 2,193
Asim Textile 21.27 20.36 22.0 20.06 20.16 -1.11 19,574
Chakwal Spinning 31.19 34.31 34.31 34.31 34.31 3.12 284,350
Colony Tex.Mills Ltd 6.15 6.39 6.39 6.04 6.09 -0.06 263,974
Crescent Cotton 49.71 50.0 52.98 44.75 48.97 -0.74 3,086
D.M. Corporation Ltd 227.83 227.84 240.0 227.83 230.73 2.9 572
D.S. Ind. Ltd. 12.50 12.56 12.8 12.0 12.16 -0.34 390,090
Dewan Farooque Sp. 5.35 5.21 5.48 5.21 5.29 -0.06 94,970
Dewan Mushtaq 10.44 9.5 11.0 9.4 11.0 0.56 2,386
Dewan Textile 6.71 6.5 6.5 6.5 6.71 24
Din Textile 70.09 67.5 68.49 65.05 65.68 -4.41 673
Elahi Cotton 186.18 180.0 182.79 180.0 186.18 16
Ellcot SpinningXD 109.00 112.53 112.53 110.0 110.0 1.0 599
Gadoon Textile 329.94 338.99 338.99 311.51 327.99 -1.95 9,885
Gulistan Sp. 9.43 10.38 10.38 8.6 9.35 -0.08 61,064
Gulshan Sp. 5.50 5.57 5.57 5.0 5.5 12,632
Hira Textile 4.98 4.99 5.24 4.7 5.08 0.1 258,156
Ideal Spinning 27.59 25.02 27.48 24.85 26.3 -1.29 1,661
Idrees Textile 21.97 21.5 22.14 20.1 22.1 0.13 61,509
Indus Dyeing 160.09 160.0 169.98 157.0 161.51 1.42 18,031
J.A.Textile 21.74 21.6 23.9 21.6 23.89 2.15 15,718
J.K.SpinningXD 180.41 191.0 191.0 170.17 180.41 22
Janana D Mal 112.52 112.52 118.0 103.05 114.22 1.7 6,126
Khalid Siraj 9.50 9.74 10.25 9.0 9.27 -0.23 37,750
Kohat TextileXD 61.04 62.07 63.33 58.0 58.92 -2.12 56,644
Kohinoor Spining 6.52 6.64 6.64 6.35 6.38 -0.14 5,972,591
Maqbool Textile 29.15 29.1 32.07 27.11 31.58 2.43 46,358
Nagina CottonXD 57.59 56.11 59.95 55.75 57.05 -0.54 3,500
Nazir Cotton Mills 13.00 13.89 13.89 13.03 13.03 0.03 506
Premium Tex.XD 434.49 449.9 449.9 449.9 449.9 15.41 58
Reliance CottonXD 538.79 520.0 529.99 520.0 529.99 -8.8 365
Ruby Textile 10.89 10.03 11.5 10.03 11.49 0.6 1,515
Saif Textile 22.23 23.85 23.9 23.25 23.3 1.07 27,678
Sally Textile 11.94 11.37 12.7 11.01 12.64 0.7 18,128
Sana Ind. 27.93 26.49 28.91 26.42 27.1 -0.83 26,448
Saritow Spinning 16.17 16.97 17.79 16.97 17.79 1.62 27,990
Service Ind Tex 46.70 42.03 45.9 42.03 42.03 -4.67 222,972
Shadab TextileXD 57.31 57.02 58.0 56.0 56.32 -0.99 16,267
Shadman Cotton 59.96 57.0 65.96 57.0 65.96 6.0 12,112
Shahzad Tex. 56.25 59.99 59.99 52.53 59.97 3.72 615
Sunrays Textile 152.00 152.0 152.2 136.8 136.8 -15.2 3,671
Tata Textile 161.92 164.79 169.98 147.1 148.78 -13.14 141,452
Zuma Resources Ltd. 35.00 36.45 36.45 33.0 33.16 -1.84 113,413

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 26.95 26.8 29.6 25.02 26.78 -0.17 95,888
ICC Industries 14.89 15.99 16.29 15.3 15.57 0.68 377,138
Prosperity WeavingXD 47.00 51.7 51.7 43.23 45.37 -1.63 515
Shahtaj TextileXD 102.50 99.0 105.99 99.0 101.82 -0.68 2,060
Yousuf Weaving 5.59 5.56 5.74 5.39 5.43 -0.16 1,364,659

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 380.00 389.0 389.0 380.0 383.67 3.67 3,349
Pak TobaccoXD 1,585.00 1596.0 1600.0 1530.0 1549.59 -35.41 17,483

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 16.37 16.99 16.99 15.02 16.76 0.39 10,699
P.N.S.CXD 437.64 440.0 450.0 425.0 426.37 -11.27 21,543
Pak Int.Bulk 14.92 14.95 15.24 14.81 14.86 -0.06 6,584,570
Pak.Int.Container 41.37 41.6 42.99 41.6 41.96 0.59 128,318
Secure Logistics -Tr 19.45 19.78 19.84 19.11 19.44 -0.01 1,201,189

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 172.91 184.9 184.9 175.0 178.41 5.5 1,796
S.S.OilXD 421.28 463.41 463.41 463.41 463.41 42.13 15,531

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 63.03 63.99 65.5 61.36 62.99 -0.04 22,706

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 25.23 26.96 26.96 23.2 26.21 0.98 500

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean EnergyXD 10.34 9.65 9.65 9.65 9.65 -0.69 4,878

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 11.25 11.25 11.25 11.25 11.25 10,000

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 23.65 26.0 26.0 21.5 25.95 2.3 922

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 39.60 35.65 38.0 35.65 39.6 239
Supernet Ltd.XB 54.43 54.98 57.0 54.98 56.89 2.46 70,300

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 90.00 90.0 90.0 88.0 88.0 -2.0 2,900