Access FREE investment Courses, Articles, Financial Tools, Modules and Certifications at PSX Knowledge Center Access Now

  1. Home
  2. Market Summary

Market Summary

2024-06-29 23:59:02

Exchange

Status: Closed

Volume: 347,671,672

Value: 11,899,994,443

Trades: 166,568
Symbol

Advanced: 189

Declined: 170

Unchanged: 76

Total: 435

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 352.01 350.0 351.0 348.99 348.99 -3.01 2,595
Atlas Honda Ltd 485.01 487.0 492.8 480.0 485.2 1.63 1,683
Dewan Motors 40.67 40.7 41.48 39.7 40.4 -0.18 6,063,020
Ghandhara Automobile 175.72 176.48 180.2 174.03 174.8 -1.0 801,743
Ghandhara Ind. 273.81 274.0 277.3 272.0 273.6 -0.42 213,420
Hinopak Motor 291.50 295.0 296.0 292.5 295.6 3.55 1,021
Honda Atlas CarsXD 282.19 282.0 285.0 281.0 283.1 1.23 122,963
Indus Motor Co 1,579.78 1580.0 1580.0 1577.05 1580.0 0.22 271
Millat Tractors 639.49 640.0 645.0 635.0 636.0 -3.41 41,880
Sazgar Eng 831.63 830.01 843.89 825.01 834.48 0.83 535,074

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 98.55 103.99 105.9 98.5 102.0 4.05 37,695
Atlas Battery 295.35 299.01 300.0 295.01 295.01 0.52 15,278
Bal.Wheels 131.53 132.0 137.0 130.0 130.0 -1.53 4,629
Bela Automotive 116.28 126.75 126.75 105.81 105.81 -10.47 26,091
Dewan Auto Engg 21.76 23.72 23.72 23.72 23.72 1.96 12,686
Exide (PAK) 581.49 588.98 591.4 578.0 589.04 7.82 19,769
Ghandhara Tyre 41.09 41.49 41.89 40.6 41.35 -0.03 108,961
Loads Limited 9.32 9.64 9.64 9.17 9.4 -0.02 167,642
Panther Tyres Ltd. 37.63 37.5 38.0 37.06 37.89 0.22 90,199
Thal Limited 494.94 499.99 499.99 465.1 478.1 -11.6 128
Treet Battery Ltd. 19.45 19.45 19.68 19.05 19.14 -0.32 159,689

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 33.09 35.0 35.0 33.5 34.77 1.38 6,497
Fast Cables Ltd. 23.87 24.0 24.25 23.71 23.95 0.04 1,770,983
Pak Elektron 24.71 24.52 25.06 24.5 24.69 2,226,373
Pakistan Cables 158.19 150.01 164.33 150.01 155.0 -3.02 4,149
Siemens Pak. 509.91 505.0 535.0 504.0 535.0 15.68 2,246
Waves Corp Ltd. 7.08 7.01 7.17 7.0 7.05 -0.06 4,953,381
Waves Home App 15.39 15.5 15.8 14.78 15.7 0.04 324,752

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 97.27 98.49 99.48 97.0 97.5 -0.13 22,880
Bestway Cement 221.99 220.52 224.93 220.51 224.0 2.29 7,010
Cherat Cement 161.71 161.99 165.95 161.0 164.4 1.42 142,727
D.G.K.Cement 91.07 90.8 91.7 90.0 90.08 -0.8 2,418,251
Dadabhoy Cement 5.11 5.0 5.49 5.0 5.15 -0.07 2,142,237
Dandot Cement 13.60 13.5 14.0 13.5 14.0 0.4 23,331
Dewan Cement 8.76 8.73 8.8 8.48 8.51 -0.22 2,381,245
Fauji Cement 22.82 22.82 23.08 22.65 22.8 0.09 3,114,681
Fecto Cement 29.36 30.49 30.49 27.16 30.0 0.36 9,404
Flying Cement 8.44 8.48 8.5 8.25 8.4 -0.12 795,882
Gharibwal Cement 28.59 28.99 31.16 28.99 31.16 2.39 1,180,292
Kohat Cement 244.20 245.0 252.0 245.0 250.0 6.23 110,655
Lucky Cement 902.98 910.0 911.4 895.01 903.13 3.75 81,042
Maple Leaf 38.00 38.25 38.3 37.8 37.9 1,417,089
Pioneer Cement 165.63 166.31 169.0 164.5 168.0 3.02 493,923
Power Cem(Pref) 10.50 10.5 10.5 10.5 10.5 50,000
Power Cement 5.48 5.59 5.59 5.36 5.5 0.02 692,129
Safe Mix Con.Lt 19.61 19.99 20.94 19.05 19.75 -0.31 114,625
Thatta Cement 33.69 34.0 34.48 33.5 34.4 0.5 61,155

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 20.80 20.99 20.99 20.21 20.35 -0.34 1,250,363
Agritechn-v(PRE 17.86 17.68 17.68 17.68 17.68 29
Archroma Pak 350.00 355.0 355.0 345.0 350.0 971
Bawany Air Pro(DEF.) 34.13 35.2 37.2 34.0 35.8 0.76 89,935
Berger Paints 72.21 72.18 73.0 72.0 72.05 -0.16 2,000
Biafo Industries 101.03 102.98 102.98 101.04 102.0 0.97 7,044
Buxly Paints 92.01 93.1 96.9 90.0 92.99 240
Data Agro 225.16 245.42 245.42 245.0 245.42 20.21 13,951
Descon Oxychem 22.69 22.7 22.8 22.3 22.5 -0.29 346,766
Dynea Pakistan 225.52 226.94 226.94 226.94 226.94 1
Engro Poly (Pref) 11.30 11.31 11.31 11.31 11.31 0.01 1,050
Engro Polymer 44.99 45.1 45.7 44.62 45.05 -0.07 574,367
Ghani Chemical 11.15 11.2 11.37 10.95 11.1 -0.12 266,452
Ghani Glo Hol 9.72 9.73 9.83 9.5 9.53 -0.2 2,364,697
Ittehad Chem. 47.34 47.5 48.0 45.57 47.5 -0.2 66,202
Leiner Pak Gelat 35.65 36.0 38.86 35.65 38.86 3.21 94,769
Lotte Chemical 17.71 17.71 17.92 17.65 17.74 -0.03 1,182,804
Lucky Core Ind. 924.76 929.0 930.0 927.9 930.0 4.73 3,494
Nimir Ind.Chem. 118.92 112.02 122.9 112.02 122.9 2.06 12,651
Nimir Resins 19.20 19.39 19.9 19.3 19.9 0.66 1,501
Pak Oxygen Ltd. 80.31 80.01 81.34 78.6 80.6 0.17 3,481
Pak.P.V.C. 7.42 7.5 7.5 7.5 7.5 0.08 500
Sitara Chemical 344.33 344.33 344.33 344.33 344.33 100
Sitara Peroxide 13.25 13.5 13.5 13.49 13.49 10
Wah-Noble 198.72 198.21 209.0 198.21 208.0 8.58 1,292

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth FundXD 6.97 6.97 6.97 6.61 6.95 47
HBL Invest FundXD 2.78 2.67 2.9 2.66 2.78 36,131
Tri-Star Mutual 4.60 4.4 4.4 4.4 4.4 1

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 110.51 112.0 112.0 107.59 108.59 -0.31 5,732
Askari Bank 22.02 22.6 22.93 21.76 22.4 0.51 1,201,891
B.O.Punjab 4.73 4.77 4.99 4.75 4.88 0.14 5,797,301
Bank Al-Falah 68.34 68.57 69.0 67.8 67.85 -0.32 539,473
Bank AL-Habib 113.11 115.4 115.4 111.1 112.0 -0.93 709,296
Bank Makramah 1.89 1.97 1.97 1.82 1.9 -0.05 381,781
Bank Of KhyberXB 11.24 11.24 11.99 11.0 11.2 0.62 11,343
Bankislami Pak. 21.92 22.0 22.42 21.9 22.3 0.34 521,542
Faysal Bank 48.11 50.87 52.44 49.1 52.44 4.33 13,059,191
Habib Bank 123.96 124.6 124.6 121.6 124.0 0.07 3,455,006
Habib Metropol. 68.00 68.75 69.99 68.1 69.0 0.67 36,351
JS Bank Ltd 10.15 10.5 10.5 9.7 9.72 -0.38 1,120,118
MCB Bank Ltd 236.95 235.55 236.89 224.5 227.0 -9.93 1,459,298
Meezan Bank 236.82 237.0 240.75 235.0 239.0 2.57 1,001,578
National BankXD 37.45 37.45 37.97 36.75 36.88 -0.3 7,434,983
Samba Bank 10.69 11.5 11.69 11.15 11.69 0.97 229,638
Silk Bank Ltd 0.94 0.98 0.99 0.9 0.91 -0.03 2,053,451
Soneri Bank Ltd 11.65 11.66 11.94 11.66 11.94 0.26 686,218
St.Chart.Bank 61.54 62.98 62.98 61.1 61.99 0.14 6,751
United Bank 260.20 261.99 262.7 254.92 256.75 -3.96 1,531,160

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 10.00 10.2 10.2 10.0 10.14 0.02 314,928
Aisha Steel Mill 7.44 7.49 7.5 7.3 7.43 -0.08 1,413,446
Aisha StelCoP/S 9.00 8.9 8.9 8.9 8.9 68
Amreli Steels 26.62 26.94 27.2 26.67 26.71 0.37 59,418
Beco Steel Ltd 6.35 6.45 6.45 6.22 6.22 -0.12 7,697
Bolan Casting 129.01 131.9 133.98 126.0 131.2 2.18 20,054
Crescent Steel 55.01 54.51 55.01 53.73 53.8 -1.0 43,789
Dadex Eternit 37.79 37.99 38.99 37.01 38.0 0.29 3,198
Dost Steels Ltd. 5.73 5.7 5.89 5.6 5.8 0.04 160,379
Huffaz Seamless 12.43 13.5 13.55 13.49 13.55 1.12 187,482
Int. Ind.Ltd. 191.67 192.0 199.7 191.96 195.2 4.04 1,943,311
Inter.Steel Ltd 84.98 86.0 86.0 84.26 84.85 -0.43 1,138,397
Ittefaq Iron Ind 6.00 5.98 6.15 5.9 6.08 0.08 59,788
K.S.B.Pumps 111.72 114.9 115.0 110.5 113.0 1.64 12,809
Metro Steel 12.39 13.24 13.24 13.24 13.24 2,100
Mughal Iron 91.70 91.71 93.97 90.06 93.0 1.3 2,036,231
Pak Engineering 627.26 582.98 683.0 582.98 680.0 52.74 51

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah ConsumerXD 10.25 10.21 11.1 10.12 11.1 0.64 13,000
HBL Total TreasuryXD 101.55 101.65 102.0 101.65 101.9 0.35 50,500
JS Global Banking 18.77 18.56 18.64 18.56 18.64 -0.13 7,000
JS Momentum 19.32 19.31 19.33 19.25 19.32 566,000
Mahaana Islamic XD 10.96 10.96 11.2 10.95 11.17 0.14 6,500
Meezan PakistanXD 15.69 15.3 15.88 15.17 15.75 0.09 98,500
NBP Pakistan G ETF 17.90 17.84 17.84 17.77 17.77 -0.13 11,500
NIT PakistanXD 18.70 19.15 19.15 19.15 19.15 0.45 500
UBLPakistanETF 19.25 19.18 19.18 19.0 19.1 -0.15 2,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corp 45.00 45.0 49.0 45.0 48.99 3.51 315,995
Engro Corp 332.11 331.1 334.9 331.1 332.0 0.6 156,302
Engro Fert.XD 166.51 167.0 167.5 165.8 166.02 -0.29 978,742
Fatima Fert. 51.75 51.75 51.89 51.0 51.55 -0.13 152,678
Fauji Fert Bin 34.36 34.4 35.99 34.4 35.36 1.11 7,414,619
Fauji Fert. 164.30 164.34 166.0 163.0 163.2 -0.92 805,447

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 8.25 8.3 8.3 8.0 8.05 -0.18 400,732
At-Tahur Ltd. 14.35 14.8 14.8 13.99 14.1 -0.34 781,370
Bunnys Limited 13.34 13.64 13.64 13.5 13.5 600
Clover Pakistan 48.06 48.9 49.5 47.05 47.8 -0.44 151,494
Colgate Palm 1,219.88 1232.95 1232.95 1211.0 1220.0 0.04 6,764
Fauji Foods Ltd 8.98 9.01 9.01 8.82 8.85 -0.11 6,795,518
Frieslandcampina 70.78 70.05 70.75 69.85 70.0 -0.76 91,863
Gillette Pak 128.94 128.9 129.88 127.0 128.0 0.91 931
Ismail Ind 1,367.27 1270.02 1488.0 1270.02 1483.9 114.87 34
Matco Foods Ltd 27.75 27.51 27.98 27.0 27.0 -0.68 140,183
MithchellsFruit 131.01 133.48 134.19 131.5 133.0 1.75 8,219
Murree Brewery 455.24 462.0 494.0 450.0 489.7 28.81 83,953
National Foods 174.65 174.98 177.0 168.0 177.0 0.06 62,423
Nestle Pakistan 6,926.92 6989.88 7378.78 6820.0 7200.0 227.25 258
Quice Food 4.24 4.22 4.29 4.11 4.21 -0.03 18,021
Rafhan Maize 7,650.00 7578.0 7650.0 7578.0 7580.0 -56.95 13
Shezan Inter. 92.20 93.0 94.0 92.0 93.5 1.22 1,522
Shield Corp. 280.14 285.0 299.0 260.0 289.0 1.14 1,377
The Organic Meat 35.96 36.23 36.9 34.95 35.0 -0.77 2,194,458
Treet Corp 15.72 15.7 15.74 15.5 15.59 -0.16 2,151,257
Unilever Foods 18,396.67 18500.0 18500.0 18200.0 18500.0 99.93 12
Unity Foods Ltd 29.41 29.3 30.6 29.1 30.05 0.74 5,988,329
ZIL Limited 259.95 236.55 265.0 236.55 265.0 55

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-JUL 10.11 10.2 10.4 10.13 10.2 0.08 1,997,500
AGHA-JUN 9.98 10.0 10.15 9.99 10.0 0.02 2,089,000
AGL-JUL 21.15 21.2 21.81 20.5 20.7 -0.41 7,271,500
AGL-JUN 20.77 20.8 21.0 20.0 20.3 -0.4 6,749,000
AIRLINK-JUL 88.41 88.01 91.0 87.0 89.5 1.9 3,205,000
AIRLINK-JUN 87.12 87.0 90.5 86.15 88.0 1.92 1,311,500
ASL-JUL 7.51 7.51 7.51 7.45 7.45 -0.06 908,000
ASL-JUN 7.45 7.51 7.51 7.3 7.3 -0.1 843,500
ASC-JUL 8.30 8.3 9.25 8.2 8.2 -0.08 245,000
ASC-JUN 8.17 8.17 8.57 8.0 8.1 -0.16 236,500
AKBL-JUL 22.60 22.3 23.19 22.15 22.85 0.35 302,500
AKBL-JUN 22.35 22.4 22.56 21.6 22.56 0.21 361,500
ATRL-JUL 356.50 354.0 360.0 353.0 356.11 0.29 535,500
ATRL-JUN 352.08 351.6 355.0 348.12 351.29 -0.87 624,500
AVN-JUL 55.36 54.51 55.6 52.36 54.7 -0.47 343,500
AVN-JUNB 54.58 55.0 55.0 51.16 53.55 -0.67 893,000
BOP-JUL 4.80 4.84 5.0 4.84 4.92 0.13 831,000
BOP-JUN 4.72 4.78 4.98 4.74 4.87 0.12 1,697,500
BAFL-JUNB 68.00 69.9 69.9 67.55 68.1 0.1 23,000
BIPL-JUL 22.10 22.29 22.7 22.1 22.52 0.42 171,500
BIPL-JUN 21.85 22.03 22.49 22.0 22.25 0.34 196,000
CEPB-JUL 30.25 30.6 30.65 30.43 30.51 0.26 376,000
CEPB-JUN 29.61 29.9 30.49 29.9 29.95 0.34 367,000
CHCC-JUL 161.61 173.99 173.99 164.0 164.0 2.39 8,000
CHCC-JUN 162.00 160.51 164.0 160.51 162.0 1.43 10,500
CPHL-JUL 28.92 28.25 29.0 28.25 28.75 -0.12 231,000
CPHL-JUN 28.48 27.7 28.5 27.7 28.25 -0.18 611,500
CNERGY-AUG 4.07 3.98 3.98 3.98 3.98 -0.09 3,000,000
CNERGY-JUL 3.97 4.0 4.0 3.89 3.95 -0.06 10,653,500
CNERGY-JUN 3.90 3.9 3.96 3.81 3.9 -0.06 12,673,500
DGKC-JUL 92.42 91.8 93.0 91.3 91.4 -0.79 2,231,000
DGKC-JUN 91.14 90.55 91.75 89.95 90.05 -0.91 2,222,500
DOL-JUL 22.98 22.51 23.0 22.51 22.9 -0.08 4,500
DOL-JUN 22.70 22.5 22.5 22.4 22.4 -0.3 11,500
DCL-JUL 8.88 8.8 8.9 8.65 8.65 -0.21 3,104,000
DCL-JUN 8.76 8.75 8.77 8.47 8.5 -0.23 4,492,500
DFML-JUL 41.17 41.48 41.95 40.25 40.95 -0.04 7,263,500
DFML-JUN 40.56 41.25 41.5 39.75 40.5 -0.1 4,353,000
ENGRO-JUL 340.00 331.5 339.4 331.5 339.4 -0.6 71,500
ENGRO-JUNB 333.00 304.0 333.4 304.0 333.4 0.4 72,500
EFERT-JUL 168.42 167.5 169.39 167.5 168.75 0.33 57,000
EFERT-JUNB 165.51 166.99 169.0 164.56 164.56 -0.95 37,000
EPCL-JUL 45.70 45.31 46.44 45.31 45.55 -0.1 37,500
EPCL-JUN 45.14 44.05 46.0 44.05 44.21 -0.61 14,500
FCCL-JUL 23.13 22.76 23.47 22.76 23.17 0.13 1,602,500
FCCL-JUN 22.82 22.8 23.04 22.6 22.9 0.05 2,526,000
FFBL-JUL 34.70 35.0 37.74 35.0 36.0 1.42 2,498,500
FFBL-JUN 34.31 34.6 36.51 33.8 35.3 1.07 985,500
FFC-JULB 166.40 164.0 167.0 164.0 167.0 0.6 5,500
FFC-JUNB 164.00 168.0 168.0 165.0 165.0 1.0 1,000
FFL-JUL 9.11 9.15 9.2 8.96 9.1 -0.07 7,255,500
FFL-JUN 8.99 8.98 9.1 8.8 8.88 -0.12 9,311,500
FABL-JUL 48.74 50.02 53.13 50.0 53.13 4.39 2,702,000
FABL-JUNB 47.89 49.98 52.2 49.25 52.2 4.31 1,052,000
FLYNG-JUL 8.69 8.6 8.7 8.41 8.41 -0.2 7,949,000
FLYNG-JUN 8.40 8.45 8.49 8.15 8.16 -0.09 7,441,000
GHGL-JUL 26.65 26.5 26.5 26.5 26.5 -0.15 1,000
GHGL-JUN 26.35 26.28 26.28 24.5 26.2 -0.15 36,000
GGL-JUL 9.84 9.85 9.99 9.63 9.88 -0.15 6,553,000
GGL-JUN 9.72 9.8 9.8 9.45 9.6 -0.21 7,206,000
GATM-JUL 20.41 20.4 21.5 20.1 21.15 0.81 557,000
GATM-JUN 20.08 20.05 21.3 19.8 21.0 0.84 887,000
HBL-JUL 125.56 124.02 126.2 123.5 125.0 0.47 659,000
HBL-JUNB 123.49 123.1 124.03 122.0 123.8 0.24 604,000
HUBC-JULB 166.73 166.21 167.34 165.05 165.7 -1.11 593,500
HUBC-JUNB 164.31 164.69 164.89 162.63 163.0 -1.33 562,500
HUMNL-JUL 10.69 10.74 10.75 10.38 10.45 -0.26 1,704,000
HUMNL-JUN 10.54 10.54 10.59 10.2 10.28 -0.29 3,212,000
INIL-JUL 195.34 195.5 201.99 195.0 198.5 3.33 640,500
INIL-JUN 192.05 193.5 199.0 193.5 196.9 4.15 345,500
ISL-JUL 86.29 86.0 86.8 85.8 85.85 -0.29 93,500
ISL-JUN 84.98 85.0 86.0 84.25 84.25 -0.47 119,500
ILP-JUL 71.34 72.0 77.76 71.0 71.0 0.36 485,500
ILP-JUN 70.30 70.3 71.44 70.1 70.3 0.39 464,000
JSBL-JUL 10.31 10.31 10.7 10.0 10.0 -0.25 487,000
JSBL-JUN 10.30 9.9 9.98 9.81 9.81 -0.35 390,000
KEL-JUL 4.74 4.8 4.86 4.61 4.68 -0.04 33,430,000
KEL-JUN 4.66 4.67 4.79 4.57 4.6 -0.04 24,688,000
KOHC-JUL 256.10 249.9 276.0 249.9 268.88 6.84 181,500
KOHC-JUN 252.00 246.0 274.0 245.97 250.0 -2.0 184,000
KOSM-JUL 4.17 4.2 4.26 4.1 4.12 -0.03 11,225,000
KOSM-JUN 4.11 4.15 4.15 4.0 4.0 -0.06 15,471,000
KAPCO-JUL 33.19 33.5 33.94 33.34 33.5 0.31 37,000
KAPCO-JUN 32.02 32.5 33.2 32.5 33.0 0.98 95,000
LPL-JUL 25.49 25.5 25.87 25.5 25.87 0.06 3,500
LPL-JUNB 25.45 25.15 25.39 25.0 25.39 -0.27 161,500
LOTCHEM-JUL 17.92 17.92 18.11 17.85 17.99 1,627,000
LOTCHEM-JUNB 17.69 17.7 17.9 17.5 17.74 -0.06 1,848,000
LUCK-JUL 915.00 915.0 929.0 913.01 920.0 2.5 6,500
LUCK-JUN 903.41 904.0 928.0 900.0 904.5 1.12 16,000
MLCF-JUL 38.50 38.5 39.25 38.25 38.4 0.12 1,485,500
MLCF-JUN 37.93 38.0 38.3 37.63 37.8 0.02 1,749,000
MCB-JUL 239.97 231.0 231.0 227.0 227.0 -10.25 4,500
MCB-JUNB 237.50 235.0 235.0 226.0 226.0 -10.05 10,000
MEBL-JUL 239.00 239.0 244.0 238.5 243.5 3.67 15,500
MEBL-JUNB 238.00 236.5 239.0 235.9 238.05 0.06 8,500
MTL-JUL 645.00 649.75 650.0 645.0 645.0 4,000
MTL-JUN 639.92 679.9 679.9 642.5 642.5 2.58 8,500
MUGHAL-JUL 92.80 93.0 96.55 91.55 94.5 1.59 364,500
MUGHAL-JUN 91.52 92.0 93.98 90.55 93.25 1.08 252,000
NBP-JUL 37.98 38.07 38.62 37.1 37.45 -0.22 2,627,000
NBP-JUN 37.54 37.49 38.04 36.7 36.7 -0.44 2,188,000
NATF-JUL 178.09 0 0 0 0 4,000
NATF-JUN 174.77 0 0 0 0 4,000
NRL-JUL 271.49 271.5 273.5 267.27 267.85 -2.69 395,000
NRL-JUN 267.06 267.4 269.4 262.99 263.25 -2.65 557,500
NETSOL-JUL 141.11 140.01 140.9 136.6 137.3 -3.25 1,428,500
NETSOL-JUN 138.56 139.91 139.91 134.3 135.0 -2.91 1,419,000
NCL-JUL 26.42 26.6 26.75 26.4 26.5 0.19 347,000
NCL-JUN 26.00 26.2 26.4 26.0 26.2 0.02 557,000
NCPL-JUL 30.49 30.5 30.85 30.0 30.35 -0.04 3,394,000
NCPL-JUN 30.00 30.0 30.11 29.05 29.75 -0.06 3,205,500
NML-JUL 72.05 70.81 72.46 70.8 72.05 -0.02 377,500
NML-JUN 70.58 70.48 71.65 70.01 70.51 0.24 322,000
NPL-JUL 40.42 40.2 41.88 39.0 39.55 0.06 7,000
NPL-JUNB 40.96 37.29 37.29 37.29 37.29 -3.67 500
OGDC-JULB 138.97 139.0 139.0 136.8 137.4 -1.68 2,380,500
OGDC-JUNB 137.17 136.66 137.2 134.7 135.22 -1.85 1,344,500
PSO-JUL 169.48 170.0 170.61 168.26 168.5 -0.84 1,230,000
PSO-JUN 167.47 167.5 168.3 165.55 165.9 -1.36 1,367,000
PTC-JUL 11.15 11.65 12.15 11.1 12.15 1.0 24,250,500
PTC-JUN 10.99 11.15 11.99 10.91 11.99 1.0 9,796,000
PAEL-JUL 25.03 25.0 25.4 24.81 25.02 0.02 5,730,000
PAEL-JUN 24.69 24.42 25.05 24.42 24.6 -0.04 6,135,500
PIBTL-JUL 6.34 6.35 6.5 6.2 6.2 -0.06 2,497,000
PIBTL-JUN 6.23 6.35 6.35 6.1 6.1 -0.08 2,667,000
POL-JUL 498.00 495.0 495.0 495.0 495.0 -3.0 1,500
POL-JUN 489.77 0 0 0 0 500
PPL-JULB 119.13 118.53 120.25 118.1 118.9 -0.38 1,451,000
PPL-JUNB 117.39 117.2 118.7 116.4 117.2 -0.34 1,617,000
PRL-JUL 23.51 23.51 23.89 23.43 23.51 0.05 2,788,500
PRL-JUN 23.20 23.25 23.55 23.0 23.17 -0.02 3,290,500
PIAHCLA-JUL 13.31 13.3 13.4 13.1 13.3 0.01 3,897,500
PIAHCLA-JUN 13.11 13.0 13.4 12.85 13.2 4,218,000
PIOC-JUL 167.14 167.0 171.0 166.3 170.5 3.15 284,500
PIOC-JUN 165.58 166.0 169.0 165.0 169.0 2.89 306,000
POWER-JUL 5.88 5.48 5.9 5.48 5.57 -0.31 770,500
POWER-JUN 5.73 5.1 5.81 5.1 5.48 -0.25 796,000
SAZEW-JUL 843.32 840.0 856.0 836.0 846.99 2.59 465,000
SAZEW-JUNB 831.52 830.0 843.9 826.5 832.0 2.67 328,500
SHEL-JUN 134.50 135.0 135.0 133.0 134.01 -0.51 696,000
SHEL-JUL 136.50 136.5 136.84 135.25 136.0 -0.46 375,500
SILK-JUN 0.95 0.95 0.95 0.8 0.91 -0.07 477,000
SILK-JUL 0.96 0.8 0.8 0.8 0.8 -0.16 11,500
SNBL-JUN 11.66 11.75 11.75 11.75 11.75 0.09 9,000
SNGP-JUN 64.17 64.39 64.39 62.6 63.19 -1.04 729,000
SNGP-JUL 65.16 65.0 65.73 64.0 65.0 -1.01 591,000
SSGC-JUN 9.59 9.4 9.6 9.35 9.5 -0.14 96,000
SSGC-JUL 9.70 9.75 9.75 9.6 9.7 60,000
SYS-JUN 424.00 419.0 421.0 417.0 417.0 -6.51 33,000
SYS-JUL 430.64 426.0 428.0 424.0 428.0 -5.24 21,500
TGL-JUN 116.60 115.2 116.9 115.2 116.0 -0.6 12,500
TGL-JUL 117.87 118.67 118.67 118.67 118.67 0.8 1,000
TELE-JUN 7.30 7.38 7.46 7.1 7.12 -0.11 6,348,000
TELE-JUL 7.39 7.58 7.58 7.25 7.48 -0.04 5,746,000
TOMCL-JUN 36.66 36.85 36.89 34.46 35.74 -1.25 1,315,000
TOMCL-JUL 36.51 36.66 37.4 35.53 35.6 -0.39 1,214,500
SEARL-JUL 58.26 58.0 59.0 57.72 57.94 -0.27 2,829,000
SEARL-JUN 57.37 57.49 58.21 56.8 56.8 -0.3 3,277,500
TPLP-JUN 8.96 8.93 8.95 8.65 8.79 -0.24 5,593,500
TPLP-JUL 9.05 9.1 9.2 8.84 8.98 -0.17 7,895,500
TREET-JUN 15.78 15.7 15.7 15.5 15.52 -0.24 4,963,000
TREET-JUL 15.99 15.95 16.0 15.75 15.85 -0.14 4,893,000
TRG-JUN 62.29 62.4 62.51 61.0 61.05 -0.86 3,655,000
TRG-JUL 63.09 63.05 63.5 62.0 62.2 -0.67 3,308,500
UBL-JUNB 259.00 257.0 257.9 256.9 257.01 -1.99 8,000
UBL-JUL 263.81 261.0 262.0 258.5 258.7 -5.09 12,500
UNITY-JUNB 29.46 29.45 30.35 29.2 30.05 0.61 3,411,000
UNITY-JULB 29.82 29.65 30.85 29.61 30.41 0.78 4,426,500
WAVES-JUN 7.13 7.1 7.15 6.93 7.0 -0.13 1,193,000
WAVES-JUL 7.20 7.21 7.3 7.1 7.12 -0.08 750,000
WTL-JUN 1.24 1.24 1.27 1.24 1.25 0.01 20,580,500
WTL-JUL 1.27 1.29 1.3 1.27 1.28 0.01 16,548,500
YOUW-JUN 3.19 3.2 3.21 3.15 3.18 -0.01 598,500
YOUW-JUL 3.26 3.2 3.26 3.2 3.25 -0.01 183,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 13.02 13.24 13.24 12.87 13.0 -0.08 316,717
Ghani Glass Ltd 26.30 26.12 26.5 26.0 26.2 -0.24 306,268
Ghani Value Glas 40.30 39.62 41.1 39.61 41.1 0.58 2,324
GhaniGlobalGlass 6.06 6.1 6.17 6.0 6.02 -0.04 1,265,870
Karam Ceramics 49.00 44.59 53.41 44.59 53.41 3
Shabbir Tiles 14.15 14.2 14.75 13.76 14.75 0.35 106,372
Tariq Glass Ind. 116.66 116.1 117.0 115.5 116.52 -0.11 1,427,070

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 35.85 35.32 36.9 35.32 35.66 0.06 190,493
Adamjee Life Assuran 37.37 35.3 37.47 35.25 35.25 -2.12 7,020
Ask.Gen.Insur. 18.82 19.2 19.2 18.8 18.8 -0.02 76,501
Askari Life Ass 4.86 5.11 5.11 5.11 5.11 10
Atlas Ins. Ltd 40.50 0 0 0 0 14,880
Century Ins. 23.81 24.95 24.95 24.0 24.79 0.19 1,404
Cres.Star Ins. 2.82 2.9 2.92 2.8 2.8 -0.01 900,573
EFU General 86.00 85.25 85.25 85.2 85.2 -0.8 600
EFU Life Assurance 199.71 196.0 199.0 184.01 184.01 -2.99 32,687
IGI Holdings 124.87 121.0 128.0 121.0 126.0 1.13 901
IGI Life Ins 13.10 13.68 13.68 13.12 13.67 7
Jubile Life Ins 126.46 126.19 130.83 126.19 129.95 14
Jubilee Gen.Ins 46.04 46.5 47.0 45.0 45.53 -0.41 22,360
Pak Gen.Ins. 7.43 6.52 8.43 6.52 8.01 0.58 24,360
Pak Reinsurance 10.24 10.29 10.82 10.19 10.8 0.54 1,599,983
PICIC Ins.Ltd. 1.74 1.8 1.8 1.65 1.78 -0.07 75,584
Premier Ins. 6.23 6.01 6.14 5.51 5.9 -0.33 3,800
TPL Insurance 14.05 14.9 14.9 13.95 14.49 0.29 22,030
United Insurance 12.90 12.8 13.13 12.8 12.95 61,894
Universal Ins. 7.33 6.7 7.88 6.7 6.95 -0.02 39,908

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 5.33 5.39 5.39 5.05 5.38 0.05 3,160
AKD Securites L 17.53 18.4 18.4 18.4 18.4 1
Arif Habib Ltd. 57.84 57.58 59.45 57.58 59.0 1.17 98,648
Calcorp Limited 17.33 17.33 17.33 17.33 17.33 100
Cyan Limited 25.96 26.9 26.9 25.78 25.81 -0.16 10,700
Dawood Equities 5.37 5.2 5.45 5.05 5.29 -0.08 2,400
Dawood Hercules 161.35 161.0 161.5 157.0 160.1 -0.42 95,441
Dawood Law 212.00 201.11 229.0 201.11 229.0 12.7 45,376
EFG Hermes Pak 26.48 26.8 26.88 25.12 26.88 111
Escorts Bank 4.00 3.81 4.29 3.51 3.8 -0.19 3,017
F. Nat.Equities 3.86 3.92 3.92 3.75 3.79 -0.05 192,582
F.Credit & Inv 8.22 8.97 8.97 8.0 8.0 0.47 700
First Cap.Equit 10.28 11.28 11.28 9.3 9.3 30
First Dawood Prop 2.29 2.4 2.52 2.14 2.29 77,583
Imperial Limite 14.00 14.93 14.93 14.93 14.93 1
Invest Bank 1.48 1.54 1.54 1.33 1.45 -0.06 89,638
Ist.Capital Sec 1.33 1.38 1.39 1.27 1.33 70,295
Jah.Sidd. Co. 19.34 19.65 19.75 18.75 18.75 -0.46 225,742
JahangirSidd(Pref) 7.30 7.0 7.1 7.0 7.1 20
JS Global Cap. 194.33 190.0 195.0 190.0 195.0 11
LSE Capital Limited. 3.21 3.3 3.3 3.1 3.19 -0.09 191,612
LSE Fin. Ser. Ld 3.66 3.93 3.93 3.36 3.49 -0.24 204,998
LSE Ventures Ltd 5.90 5.65 5.88 5.65 5.75 -0.15 45,275
MCB Inv MGT 33.00 33.99 33.99 33.01 33.01 0.01 3,442
Next Capital 4.59 4.89 4.99 4.89 4.99 31,104
OLP Financial 27.75 27.99 28.0 27.65 27.8 -0.07 10,652
Pak Stock Exchange 12.94 12.95 13.02 12.52 12.72 -0.13 363,530
Pervez Ahmed Co 1.81 1.92 2.05 1.79 1.98 0.1 10,591,227
PIA Holding Company 13.12 13.15 13.2 12.86 13.01 -0.04 2,479,864
Sec. Inv. Bank 4.13 4.15 4.6 4.14 4.5 0.37 3,986
Trust Brokerage 9.88 10.88 10.88 9.06 10.49 -0.11 2,407

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 2.90 2.6 3.21 2.6 3.05 0.16 1,292,370
Suhail Jute 27.26 29.71 29.71 29.71 29.71 7

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Gulf Leasing 8.32 8.38 8.5 7.86 8.43 0.17 5,558
SME Leasing Ltd 2.38 2.63 2.63 2.35 2.49 152

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) 1,715.90 1725.0 1750.0 1723.0 1750.0 30.84 793
Fateh Industries 122.54 122.0 122.0 121.99 121.99 151
Leather Up Ltd. 13.28 12.5 12.61 12.5 12.61 150
Service Global 75.05 75.98 76.0 73.01 74.5 -0.89 62,628
Service Ind.Ltd 943.08 945.0 954.99 940.0 950.0 7.75 1,902

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 115.34 115.25 120.0 115.25 115.51 4.2 1,279
ECOPACK Ltd 15.86 16.29 16.34 15.5 15.9 -0.28 38,958
Gammon Pak 11.56 11.57 12.0 10.6 10.6 -0.66 21,130
MACPAC Films 18.61 18.5 18.5 17.75 17.75 -0.69 72,088
Mandviwala 16.85 18.37 18.37 15.33 18.37 1.52 109,206
MetaTech Trading 12.82 12.8 13.55 12.6 13.5 0.56 135,089
Olympia Mills 27.00 29.36 29.36 29.36 29.36 1
Pak Hotels 547.16 550.0 596.4 535.0 590.0 48.7 52,561
Pak Services 801.20 850.0 850.0 800.0 835.0 35.3 208
Pakistan Alumin 71.14 70.67 75.0 70.0 74.0 2.71 122,410
Shifa Int.Hosp 148.59 140.0 148.0 140.0 146.0 -1.98 9,805
Siddiqsons Tin 5.56 5.57 5.7 5.54 5.65 0.1 314,390
United Brands 11.34 11.3 11.7 11.3 11.5 0.16 4,178
United Dist. 37.41 37.0 37.0 37.0 37.0 54

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 2.13 2.16 2.16 2.16 2.16 10
Elite Cap.Mod 5.45 4.61 6.45 4.61 6.45 1.0 60,534
Equity Modaraba 2.61 2.8 2.8 2.6 2.6 10,819
F.Treet Manuf 5.10 5.38 5.38 4.52 4.93 -0.17 71,350
Habib Modaraba 15.99 16.48 16.48 15.71 16.0 0.02 4,828
OLP Modaraba 14.00 13.98 13.98 13.62 13.62 -0.38 2,000
Popular Islamic 10.21 11.2 11.21 11.2 11.21 0.99 510
Prud Mod.1st 2.00 2.02 2.02 1.92 1.92 -0.08 23,468
Punjab Mod 1.55 1.46 1.5 1.45 1.48 -0.07 8,796
Sindh Modaraba 10.55 10.35 10.35 10.31 10.31 -0.24 3,101
Tri-Star 1st Mod. XD 16.01 16.85 17.45 16.7 17.0 1.22 2,918
Trust Modaraba 1.85 1.86 2.0 1.86 2.0 0.15 3,000
Unicap Modaraba 2.82 2.9 2.9 2.18 2.4 -0.41 334,504

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum 2,701.54 2718.98 2720.0 2699.0 2703.0 10.8 23,024
Oil & Gas Dev. 137.17 137.0 137.38 134.9 135.15 -1.8 4,871,292
Pak Oilfields 489.44 491.89 492.0 488.5 490.0 0.5 111,432
Pak Petroleum 117.43 117.5 118.75 116.62 117.25 -0.32 1,931,469

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 384.26 388.89 390.0 383.83 387.0 1.98 21,232
Burshane LPG 23.77 24.1 24.49 24.1 24.49 15
Hascol Petrol 6.03 6.13 6.24 5.97 6.18 0.16 4,669,429
HI-Tech Lub. 35.70 35.5 37.44 35.01 36.25 -0.04 6,002,350
Oilboy Energy L 6.01 6.03 6.15 5.75 6.14 0.04 136,220
P.S.O. 167.54 167.15 168.48 165.5 166.0 -1.33 619,788
Shell Pakistan 134.31 135.75 135.75 133.5 134.01 -0.21 222,585
Sui North Gas 64.22 64.0 64.6 63.01 64.6 -0.75 771,083
Sui South Gas 9.57 9.52 9.68 9.42 9.49 -0.09 247,761

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 29.83 30.0 30.8 29.31 29.8 0.12 138,320
Cherat Packg 117.50 117.99 118.45 117.0 118.0 0.54 6,975
Int. Packaging Films 23.65 23.76 24.3 23.56 23.6 -0.05 70,380
Merit Packaging 12.85 13.25 13.85 12.85 12.99 0.14 1,801,088
Packages Ltd. 525.64 525.0 539.9 520.11 535.0 9.78 14,241
Pak Paper Prod 76.32 76.99 77.0 74.01 77.0 0.34 1,365
Roshan Packages 14.27 14.25 14.35 14.05 14.16 -0.17 168,242
Synthetic Prod 15.54 15.71 16.4 15.0 16.23 0.38 187,208

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 715.00 724.95 740.0 715.04 740.0 17.98 7,343
AGP Limited 89.50 90.69 93.5 89.5 93.5 2.87 111,251
Citi Pharma Ltd 28.45 28.5 28.8 27.86 28.29 0.05 703,612
Ferozsons (Lab) 246.85 245.01 251.5 242.02 247.1 2.56 21,644
GlaxoSmithKline 141.70 141.99 146.0 139.0 145.0 2.14 70,214
Haleon Pakistan 288.91 286.0 300.0 280.11 299.8 8.46 48,835
Highnoon (Lab) 714.70 718.0 718.0 660.05 713.0 -1.12 6,344
IBL HealthCare 30.96 30.8 31.5 30.8 31.37 -0.05 49,160
Macter Int. Ltd 94.00 94.0 94.0 94.0 94.0 20
Otsuka Pak 116.85 118.95 119.0 115.2 116.5 0.22 2,578
The Searle Company 57.46 57.73 58.25 56.91 57.01 -0.34 2,396,090

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 23.46 23.4 23.49 23.13 23.44 -0.03 15,643
Engro Powergen 27.92 27.99 28.5 27.99 28.04 0.18 164,470
Hub Power Co. 164.43 164.97 165.0 162.79 163.2 -1.35 2,422,659
K-Electric Ltd. 4.67 4.66 4.78 4.56 4.57 -0.04 18,700,951
Kohinoor Energy 40.50 40.55 40.96 40.51 40.74 0.21 15,012
Kohinoor Power 5.50 5.51 5.7 5.45 5.7 0.19 200,274
Kot Addu Power 32.35 32.41 33.2 32.15 33.1 0.76 1,489,027
Lalpir Power 25.46 25.46 25.65 25.05 25.5 -0.04 740,852
Nishat ChunPow 29.96 30.0 30.3 29.7 29.74 -0.01 939,291
Nishat Power 38.96 39.0 39.65 38.5 39.39 0.57 347,293
Pakgen Power 88.00 90.0 90.0 87.5 87.5 -0.5 2,535
S.G.Power 11.02 11.92 12.02 11.92 12.02 1.0 19,358
Saif Power Ltd. 18.55 18.59 18.59 18.34 18.41 -0.12 83,783
Sitara Energy 10.90 11.2 11.2 11.2 11.2 1
Tri-Star Power 8.94 8.9 8.9 8.5 8.75 -0.22 27,520

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 15.80 15.75 16.49 14.8 16.34 -0.11 4,602
Hussain Industries 17.66 16.07 19.0 16.07 19.0 -1.57 1,050
Javedan Corp. 35.06 34.6 34.6 34.6 34.6 18
Pace (Pak) Ltd. 3.05 2.99 3.18 2.97 3.07 -0.03 1,235,347
TPL Properties 8.85 8.99 8.99 8.68 8.85 -0.11 3,030,564

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 16.50 16.48 16.57 16.21 16.54 -0.05 183,317
Globe Residency REIT 13.80 13.99 13.99 13.4 13.4 -0.3 4,343
TPL REIT Fund I 15.54 14.36 16.0 14.36 15.0 -0.54 4,078

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 352.03 350.5 356.3 348.06 351.9 -0.44 410,379
Cnergyico PK 3.90 3.89 3.92 3.83 3.87 -0.05 6,830,956
National Refinery 267.15 270.0 270.0 263.0 263.35 -1.67 370,477
Pak Refinery 23.18 23.14 23.6 23.1 23.18 0.02 2,541,692

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 5.50 5.7 5.7 5.22 5.22 167
Adam Sugar 42.20 42.2 42.2 40.77 42.2 2,625
Al-Abbas Sugar 513.91 509.99 514.0 509.99 514.0 -3.68 107
AL-Noor Sugar 85.00 85.0 85.0 85.0 85.0 1,600
Chashma Sugar 67.18 66.01 67.25 63.51 63.51 101
Dewan Sugar 4.33 4.84 4.84 4.26 4.49 0.07 33,549
Faran Sugar 52.54 51.75 52.5 51.75 52.5 -0.04 501
Habib Sugar 64.00 63.05 64.0 61.7 62.0 -1.46 37,920
Haseeb Waqas Sugar 8.05 8.2 8.2 8.2 8.2 0.15 5,000
J.D.W.Sugar 500.39 504.86 504.86 500.0 500.0 10
Jauharabad Sug 20.00 19.9 20.5 19.9 20.5 0.5 1,023
Mirpurkhas Sugar 32.31 31.66 32.85 31.66 32.02 0.06 4,490
Noon Sugar 102.67 93.43 99.98 93.43 99.98 2
Shahmurad Sugar 377.84 411.0 411.0 392.99 393.0 173
Shahtaj Sugar 104.04 102.0 102.0 94.68 94.68 3
Shakarganj Limited 37.37 38.98 40.73 38.0 38.0 2.39 340,248
Sindh Abadgar 36.81 36.81 36.99 36.81 36.99 903
Tandlianwala Sugar 69.85 69.0 75.0 66.5 75.0 5.14 2,056
Tariq Corp Ltd. 12.60 12.55 12.79 12.5 12.5 -0.1 9,339
Thal Ind.Corp. 278.74 278.0 278.0 278.0 278.0 -0.74 100

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 214.02 220.0 220.0 210.0 210.0 -4.02 735
Ibrahim Fibres 400.00 400.0 400.0 399.9 400.0 50,006
Image Pakistan 12.95 12.95 13.49 12.82 13.28 0.27 447,397
Pak Synthetics 21.89 22.3 23.6 21.54 21.71 -0.18 4,096
Rupali Polyester 16.78 16.9 16.9 16.25 16.25 -0.52 2,421

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 87.16 87.0 89.75 86.5 88.48 1.67 5,347,270
Avanceon Ltd 54.54 55.0 55.0 53.81 53.98 -0.52 984,624
Hallmark Company Ltd 415.38 412.0 444.0 412.0 415.0 67
Hum Network 10.52 10.7 10.7 10.24 10.25 -0.26 2,926,562
Media Times Ltd 1.62 1.54 1.7 1.52 1.65 228,063
Netsol Tech. 138.71 138.5 139.11 134.6 135.0 -2.95 1,406,797
Octopus Digital 89.03 88.47 90.45 85.93 86.74 -2.16 1,609,914
P.T.C.L. 11.01 11.49 12.01 11.0 12.01 1.0 70,992,434
Pak Datacom 72.50 75.73 75.73 73.0 74.9 1.67 7,000
Symmetry Group Ltd 4.79 4.73 4.94 4.72 4.9 0.08 799,002
Systems Limited 422.32 422.32 424.98 416.02 419.95 -4.02 134,655
Telecard Limited 7.30 7.38 7.4 7.15 7.3 -0.08 1,765,620
TPL Corp Ltd 4.72 4.84 4.84 4.55 4.7 -0.03 403,305
TPL Trakker Ltd 6.48 6.56 6.93 5.65 6.4 -0.28 346,507
TRG Pak Ltd 62.31 62.5 63.0 61.03 61.25 -0.26 7,103,502
WorldCall Telecom 1.25 1.26 1.28 1.25 1.27 0.01 13,191,366

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mill 10.17 9.17 9.17 9.17 9.17 1
Artistic Denim 46.81 46.11 48.0 45.51 46.51 -0.16 24,690
Aruj Industries 18.49 19.44 20.15 19.04 20.15 1.66 45,723
Azgard Nine 7.17 7.2 8.09 7.17 7.5 0.38 495,433
Bhanero Tex. 1,050.00 1000.0 1079.99 1000.0 1079.99 2
Blessed Tex. 241.99 254.9 254.9 242.0 242.0 11
Chenab Limited 3.51 3.8 4.3 3.6 3.92 0.35 1,155,196
Chenab Ltd.(Pre 1.76 1.71 2.28 1.71 1.98 0.12 1,016,658
Crescent Tex. 13.19 13.07 13.59 13.07 13.3 0.17 30,942
Faisal Spinning 288.28 294.9 294.9 275.01 285.0 -8.16 1,020
Fateh Sports 81.73 89.0 89.0 89.0 89.0 7.27 500
Feroze 1888 78.00 82.5 82.5 82.15 82.15 4.33 408
Ghazi Fabrics 10.45 10.85 11.2 9.85 11.2 0.34 7,091
Gul Ahmed 20.09 20.11 21.3 19.95 21.06 1.01 2,964,591
Hafiz Limited 211.64 230.69 230.69 210.0 210.0 2
Hala Enterprise 10.87 10.9 11.87 10.9 11.75 0.83 300,295
Int.Knitwear 14.47 13.17 13.17 13.17 13.17 -1.3 500
Interloop Ltd. 70.50 70.97 71.5 70.51 70.8 0.33 657,972
Jubilee Spinning 12.27 13.2 13.2 13.2 13.2 0.93 500
Khyber Textile 342.04 359.2 359.2 359.2 359.2 1
Kohinoor Ind. 8.00 8.0 8.0 7.25 7.25 -0.47 34,552
Kohinoor Mills 34.78 35.0 35.0 33.1 35.0 172
Kohinoor Textile 82.99 84.95 84.95 77.51 81.0 -0.03 318,458
Masood Textile 52.00 52.0 52.0 52.0 52.0 500
Mehmood Tex. 530.90 529.0 578.68 520.0 578.0 42.42 1,488
Nishat (Chun.) 26.28 26.3 26.5 26.01 26.2 -0.07 365,333
Nishat Mills Ltd 70.92 70.94 72.0 70.31 70.98 -0.07 319,457
Paramount Sp 2.99 2.99 3.23 2.99 3.2 0.24 12,645
Redco Textile 7.95 7.7 7.7 7.7 7.7 202
Reliance Weaving 81.38 74.3 85.0 74.3 85.0 2
Sapphire Fiber 1,483.68 1590.0 1590.0 1590.0 1590.0 106.32 100
Sapphire Tex. 1,290.68 1290.03 1338.99 1290.03 1338.99 48.31 41
Stylers Int.XR 47.70 50.9 50.9 49.51 49.51 24
Suraj Cotton 133.03 133.16 139.6 133.0 133.0 0.18 558
Towellers Limited 140.74 141.0 144.98 140.2 142.5 0.42 4,906

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 23.61 25.73 25.73 21.5 25.73 2.12 83,222
Amtex Limited 3.12 3.18 3.48 3.1 3.17 0.04 3,513,327
Arctic Textile 13.65 13.59 13.6 13.59 13.6 -0.05 5,278
Asim Textile 10.33 11.0 11.33 9.7 10.01 245
Bilal Fibres 3.00 2.89 3.88 2.89 3.14 0.06 838,016
Chakwal Spinning 25.43 23.14 23.14 23.14 23.14 -2.29 34,955
Colony Tex.Mills Ltd 2.97 3.1 3.1 2.87 3.0 0.03 486,448
D.S. Ind. Ltd. 3.30 3.22 3.59 3.22 3.49 0.15 410,055
Dar-es-Salaam 26.08 28.0 28.43 23.75 28.43 2.27 14,250
Dewan Farooque Sp. 3.29 3.26 3.58 3.11 3.45 0.15 343,854
Dewan Mushtaq 10.82 11.82 11.82 11.82 11.82 1.0 5,306
Dewan Textile 6.16 7.16 7.16 7.16 7.16 1.0 7,076
Din Textile 65.60 59.7 71.5 59.7 71.5 4.29 2,301
Elahi Cotton 71.80 70.4 70.4 70.4 70.4 10
Ellcot Spinning 82.00 82.0 85.0 82.0 85.0 3.0 360
Gadoon Textile 174.00 171.11 178.47 171.1 176.95 -0.1 526
Gulistan Sp. 2.99 3.11 3.11 2.75 2.75 -0.24 6,351
Gulshan Sp. 2.74 2.7 3.07 2.7 2.76 0.03 14,200
Hira Textile 2.70 2.79 3.14 2.6 2.88 0.15 2,464,652
Indus Dyeing 122.13 124.34 129.9 121.25 125.48 -0.74 6,053
J.A.Textile 104.65 103.89 103.89 102.0 102.88 -2.03 4,299
Janana D Mal 56.94 57.98 57.98 55.0 56.94 -0.04 3,288
Khalid Siraj 3.45 3.85 4.45 3.5 4.45 0.98 243,666
Kohinoor Spining 4.11 4.11 4.16 4.04 4.1 -0.04 4,472,883
Maqbool Textile 32.00 33.9 34.88 33.9 34.88 2.33 539
Nagina Cotton 52.50 51.0 51.0 49.02 51.0 23
Nazir Cotton Mills 7.25 7.05 7.2 7.0 7.05 -0.14 54,004
Premium Tex. 315.00 315.0 315.0 310.01 310.01 3
Reliance Cotton 451.55 491.48 492.19 491.48 492.19 165
Ruby Textile 7.60 7.8 8.08 7.8 7.95 0.35 7,601
Saif Textile 10.84 10.76 10.89 10.73 10.89 -0.08 1,500
Sally Textile 3.97 4.4 4.85 3.3 3.3 -0.54 43,678
Salman Noman 4.74 5.23 5.23 4.0 4.15 -0.58 132,389
Sana Ind. 26.57 24.5 26.74 24.5 24.5 177
Saritow Spinning 5.71 5.61 5.61 5.61 5.61 10
Service Ind Tex 12.68 13.82 13.82 11.54 12.59 -0.21 185,643
Shadab Textile 14.46 14.49 14.5 14.49 14.5 0.04 501
Shadman Cotton 17.61 19.19 19.19 19.19 19.19 1.58 1,000
Sunrays Textile 85.18 87.0 87.0 86.0 86.0 1.12 355
Tata Textile 60.33 60.0 65.75 60.0 63.5 3.26 13,660

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ICC Industries 8.62 9.62 9.62 7.62 7.62 -0.85 582,419
Yousuf Weaving 3.20 3.26 3.26 3.14 3.18 -0.01 486,576
Zephyr Textile 10.75 11.0 11.0 10.99 11.0 0.24 685

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 293.66 290.0 304.9 286.2 288.0 -5.05 1,500
Pak Tobacco 1,056.52 1015.01 1151.61 1000.01 1060.1 52.91 5,080
Philip Morris Pak. 560.03 560.04 560.04 555.1 555.1 -1.4 70

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 6.57 6.79 6.79 6.5 6.51 -0.06 10,037
P.N.S.C 301.98 307.0 309.98 300.0 304.49 1.03 5,372
Pak Int.Bulk 6.30 6.35 6.6 6.11 6.11 -0.13 10,336,779
Pak.Int.Cont. 39.06 39.49 39.5 39.0 39.1 0.13 26,459
Secure Logistics Gro 8.58 8.66 8.67 8.5 8.58 -0.06 119,703

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 110.42 114.69 114.69 109.0 110.0 303
S.S.Oil 75.21 69.8 80.0 69.01 72.0 -2.89 1,793

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 26.85 26.45 26.45 26.45 26.45 4,127

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 20.94 22.82 22.82 22.09 22.09 1.15 6,250

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 18.02 16.5 16.5 16.5 16.5 -1.52 500