1. Home
  2. Market Summary

Market Summary

2024-12-21 23:59:02

Exchange

Status: Closed

Volume: 754,917,969

Value: 39,424,890,798

Trades: 366,861
Symbol

Advanced: 281

Declined: 119

Unchanged: 59

Total: 459

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 552.04 554.0 572.0 526.0 570.0 15.35 26,339
Atlas Honda Ltd 801.61 807.0 840.0 780.0 801.0 -2.76 17,530
Dewan Motors 36.46 36.5 37.4 34.5 35.67 -0.72 2,055,124
Ghandhara Automobile 260.70 260.02 270.6 250.0 270.5 7.31 1,056,153
Ghandhara Ind. 516.35 519.0 529.29 502.0 527.2 9.07 584,527
Hinopak Motor 412.33 412.0 421.99 381.1 417.95 4.54 34,041
Honda Atlas Cars 294.48 296.0 303.0 286.0 300.85 4.68 682,050
Indus Motor Company 2,245.36 2061.0 2249.98 2061.0 2200.0 -17.01 1,160
Millat Tractors 592.82 599.98 611.0 572.0 605.9 12.53 183,185
Sazgar Engineering 1,074.47 1076.0 1108.0 1070.01 1085.05 7.07 299,629

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 110.00 114.97 114.97 109.3 113.99 1.84 495
Atlas Battery 383.46 382.0 383.8 350.0 377.99 -8.8 20,608
Bal.Wheels 136.52 137.0 141.0 137.0 138.01 3.21 27,956
Bela Automotive 174.68 174.68 182.96 161.0 177.0 -0.99 374
Dewan Auto Engg 37.12 37.01 39.99 34.0 38.49 1.33 6,920
Exide (PAK) 797.38 805.98 813.99 789.0 806.87 7.34 6,962
Ghandhara Tyre 48.01 48.89 49.4 46.5 48.15 0.38 591,015
Loads Limited 14.12 14.15 14.75 14.01 14.55 0.51 782,102
Panther Tyres Ltd. 44.97 45.98 47.0 43.6 45.79 0.82 39,016
Thal Limited 395.80 395.0 413.0 386.0 404.99 6.67 52,295
Treet Battery Ltd. 15.26 15.26 15.75 14.85 15.7 0.29 2,358,781

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 31.93 29.55 35.12 29.55 33.2 1.27 79,812
Fast Cables Ltd. 23.86 23.62 24.5 23.15 24.38 0.28 2,793,047
Pak Elektron 37.58 37.16 39.3 36.63 39.25 1.21 23,717,939
Pakistan Cables- 143.07 145.55 148.99 140.0 144.51 2.97 7,375
Siemens Pak. 1,506.04 1505.0 1516.0 1501.0 1516.0 9.96 2,748
Waves Corp Ltd. 8.19 8.19 8.4 7.9 8.15 0.02 1,680,006
Waves Home App 10.18 10.2 10.37 9.8 10.15 2,219,293

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 255.43 254.9 265.0 242.0 261.0 -2.52 624,978
Bestway Cement 323.46 342.47 349.99 323.0 344.5 16.39 26,566
Cherat Cement 259.94 259.94 285.93 259.94 285.0 24.57 757,501
D.G.K.Cement 92.54 92.11 97.6 92.11 97.5 4.32 3,749,066
Dadabhoy Cement 6.69 6.75 7.13 5.86 6.65 -0.15 672,948
Dandot Cement 13.05 13.2 13.95 13.0 13.3 0.25 112,953
Dewan Cement 8.68 8.51 8.96 8.32 8.87 0.14 1,288,465
Fauji Cement 33.97 34.0 36.0 33.45 35.33 1.28 14,129,184
Fecto Cement 109.63 114.0 114.0 106.25 110.22 -0.37 58,257
Flying Cement 26.85 26.5 28.75 25.51 28.75 1.46 1,036,885
Gharibwal Cement 46.74 46.0 51.41 45.6 51.41 3.94 2,326,680
Kohat Cement 361.28 360.0 397.41 360.0 396.0 33.28 157,428
Lucky Cement 1,084.18 1084.0 1120.99 1073.0 1110.0 23.25 281,707
Maple Leaf 42.11 42.11 45.25 42.09 44.75 2.59 9,012,717
Pioneer Cement 188.07 183.25 203.95 181.13 195.0 7.75 636,393
Power Cem(Pref) 11.60 11.15 11.15 11.15 11.15 -0.45 500
Power Cement 8.40 8.47 8.69 8.1 8.33 -0.05 6,422,499
Safe Mix Con.Ltd 19.97 20.25 20.25 19.55 20.15 0.13 21,774
Thatta Cement 185.52 186.0 204.07 182.61 204.0 17.88 4,559,599

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 37.94 37.8 38.37 37.8 38.0 0.08 81,624
Archroma Pak 399.36 385.0 415.0 385.0 409.0 7.41 15,881
Bawany Air Pro(DEF.) 34.32 33.01 37.25 33.0 34.89 -0.12 19,753
Berger Paints 99.97 98.05 103.9 98.05 103.9 3.41 146,267
Biafo Industries 200.30 200.01 203.85 195.0 198.01 -1.5 136,239
Buxly Paints 182.00 190.0 194.98 184.15 191.0 7.23 1,086
Data Agro 145.24 139.99 157.0 131.0 140.5 -5.71 73,864
Descon Oxychem 25.98 25.98 25.98 24.87 25.7 -0.37 169,333
Dynea Pakistan 203.47 215.98 215.98 204.5 212.0 6.56 19,129
Engro Poly (Pref) 11.47 11.01 11.05 11.0 11.01 -0.43 6,600
Engro Polymer 37.30 37.3 37.8 36.85 37.33 0.19 677,006
Ghani Chemical 14.05 14.3 14.49 13.7 14.14 0.06 826,774
Ghani Glo Hol 13.31 13.42 13.9 12.53 13.55 0.26 6,950,825
Ittehad Chemicals 61.89 61.89 68.08 61.89 68.08 6.19 511,635
Leiner Pak Gelat 105.75 109.98 113.8 103.0 109.5 3.33 44,963
Lotte Chemical 19.06 18.81 19.78 18.55 19.71 0.65 3,792,266
Lucky Core Ind. 1,025.42 1027.01 1073.98 1026.01 1054.0 13.39 3,346
Nimir Ind.Chemicals 133.72 138.95 138.95 128.36 137.0 3.15 32,368
Nimir Resins 31.06 29.11 33.98 29.0 31.5 -0.15 1,229,749
Pak Oxygen Ltd. 143.30 140.05 143.0 137.02 141.0 -2.47 8,652
Pak.P.V.C. 10.51 9.64 10.89 9.64 10.01 -0.81 1,005
Sardar Chemical 37.79 39.94 39.94 34.5 38.0 -1.12 3,001
Sitara Chemical 284.96 288.0 290.0 280.01 288.0 3.04 2,935
Sitara Peroxide 13.80 13.8 13.8 13.5 13.51 -0.3 6,701
Wah-Noble 248.52 255.0 273.37 236.0 273.37 24.85 52,670

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 10.50 10.25 10.88 10.25 10.85 0.35 14,063
HBL Invest Fund 3.71 3.57 3.85 3.53 3.76 0.05 278,486

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 127.65 127.65 130.0 127.5 129.0 0.74 17,475
Askari Bank 33.92 34.49 37.0 34.1 37.0 2.74 431,050
B.O.Punjab 9.32 9.29 9.65 8.75 9.53 0.22 29,495,012
Bank Al-Falah 74.14 74.99 79.89 74.5 78.96 5.46 1,156,522
Bank AL-Habib 119.07 120.0 122.49 118.0 121.01 1.41 411,015
Bank Makramah 2.58 2.69 2.69 2.41 2.59 -0.02 1,324,778
Bank Of Khyber 13.81 14.38 14.38 14.29 14.3 103
Bankislami Pak 22.03 21.99 22.49 21.99 22.0 0.09 781,072
Faysal Bank 45.35 45.5 47.0 45.35 47.0 1.47 940,485
Habib Bank 154.49 153.11 157.0 153.0 156.99 2.06 1,293,668
Habib Metropolitan 82.13 83.0 84.9 80.05 82.1 -0.05 24,194
JS Bank Ltd 8.36 8.92 8.92 8.32 8.65 0.29 121,105
MCB Bank Ltd 257.08 259.0 272.0 251.03 269.99 10.23 858,265
Meezan Bank Ltd 211.40 211.99 226.5 211.5 218.88 7.12 1,696,946
National BankXD 59.81 59.0 62.48 58.0 61.8 1.61 4,682,773
Samba Bank 9.68 9.51 9.96 9.5 9.53 -0.15 9,476
Silk Bank Ltd 0.92 0.92 1.05 0.92 1.0 0.06 6,630,393
Soneri Bank Ltd 16.32 16.5 16.59 16.05 16.46 0.17 321,113
St.Chart.Bank 51.50 52.0 56.65 51.6 55.01 4.22 130,653
United Bank 333.84 332.01 349.89 332.01 347.99 12.34 712,715

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 10.06 10.06 10.22 9.82 10.14 0.05 1,241,059
Aisha Steel Mill 10.49 10.51 10.98 10.15 10.65 0.19 11,168,021
Aisha StelCoP/S 11.73 11.75 11.8 11.75 11.8 0.07 2,168
Amreli Steels 23.98 24.19 24.31 23.75 24.3 0.19 113,735
Beco Steel Ltd 8.21 8.28 9.0 8.2 8.65 0.32 150,732
Bolan Casting 121.78 122.0 122.97 115.0 118.01 -3.01 47,416
Crescent Steel 100.73 100.0 101.9 97.0 100.4 -0.46 997,889
Dadex Eternit 55.10 57.7 57.7 55.8 56.01 131
Dost Steels Ltd. 6.05 6.1 6.1 5.72 5.92 266,875
Int. Ind.Ltd. 165.82 164.99 171.9 163.5 168.0 2.37 346,025
Inter.Steel Ltd 83.12 80.51 84.5 80.5 84.0 0.73 548,029
Ittefaq Iron Ind 6.80 6.8 7.09 6.61 7.0 0.19 134,094
K.S.B.Pumps 144.32 142.01 148.0 141.12 144.35 0.78 54,630
Metro Steel 10.71 10.6 10.99 10.4 10.9 -0.06 69,267
Mughal Iron 75.96 75.99 78.98 74.1 77.81 1.91 316,305
Pak Engineering 700.00 697.9 700.0 697.9 699.95 -0.44 145

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 14.48 13.84 14.25 13.84 14.25 -0.23 29,000
JS Global Banking 20.26 20.3 20.48 20.3 20.48 0.22 16,500
JS Momentum 16.09 16.33 16.75 15.77 16.75 0.42 6,560,500
Mahaana Islamic 14.01 13.99 15.0 13.41 14.95 0.98 156,500
Meezan Pakistan 17.28 17.26 17.93 17.22 17.9 0.61 255,500
NBP Pakistan G ETF 20.95 20.96 21.28 20.82 21.28 0.33 22,000
NIT Pakistan 23.65 23.5 24.03 23.5 24.03 0.38 16,000
UBLPakistanETF 21.81 21.85 22.35 21.85 22.19 0.38 42,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corp 66.69 67.95 67.95 65.51 67.49 0.4 75,651
Engro Corporation 387.89 386.0 399.9 385.0 397.4 8.17 858,656
Engro Fertertilizers 192.90 193.0 196.0 189.55 196.0 1.5 1,815,666
Fatima Fert 70.41 71.0 77.45 70.1 75.0 4.62 1,391,384
Fauji Fert 370.59 375.0 389.0 365.01 385.9 14.59 3,876,964
Fauji Fert Bin 82.30 80.51 90.44 80.51 89.74 6.64 7,646,849

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 7.02 7.06 7.3 6.77 7.25 0.1 1,204,245
At-Tahur Ltd. 22.48 22.48 23.5 21.0 23.35 0.8 1,884,575
Big Bird Foods Ltd. 48.22 48.21 52.0 47.5 51.0 2.84 1,482,249
Bunnys Limited 15.05 15.25 15.4 14.2 14.65 -0.47 312,674
Clover Pakistan 44.11 44.6 45.68 43.0 44.99 0.5 173,594
Colgate Palm 1,505.65 1500.0 1514.48 1495.5 1500.0 -5.7 13,464
Fauji Foods Ltd 12.75 12.75 13.28 12.16 13.25 0.42 20,644,270
Frieslandcampina 76.71 76.71 79.5 75.65 78.85 2.32 917,878
Gillette Pak 160.00 167.95 167.95 155.0 161.9 0.02 2,965
Ismail Ind- 1,876.20 1880.0 1949.0 1880.0 1900.0 30.8 60
Matco Foods Ltd 42.86 44.0 46.1 41.5 45.0 2.14 688,782
MithchellsFruit 211.99 212.0 214.0 197.0 205.0 -6.53 164,542
Murree Brewery 664.19 675.0 675.0 637.65 674.9 10.71 8,195
National Foods 183.06 183.0 188.0 180.01 186.93 0.01 143,072
Nestle Pakistan 7,241.37 7113.0 7965.0 7113.0 7350.0 70.28 202
Quice Food 6.06 5.9 6.25 5.9 6.18 0.14 656,314
Rafhan Maize 9,250.58 9250.0 9250.0 9011.0 9190.0 -60.45 736
Shezan Inter. 123.33 125.98 126.0 117.01 126.0 0.83 11,215
Shield Corp. 256.72 275.0 275.0 275.0 275.0 1
The Organic Meat 35.03 34.92 35.49 32.1 35.25 -0.03 1,060,204
Treet Corp 22.73 22.25 22.99 21.0 22.29 -0.57 8,379,705
Unilever Foods 20,625.42 20785.98 21400.0 20776.0 21400.0 774.38 24
Unity Foods Ltd 32.96 33.0 33.81 32.51 33.0 0.01 854,075
ZIL Limited 250.00 228.1 258.25 228.0 228.0 25

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-DEC 52.11 50.0 52.02 47.75 51.99 -2.81 111,000
AICL-JAN 50.10 50.9 50.9 50.0 50.0 -0.1 5,500
AGHA-DEC 10.27 10.1 10.2 9.86 10.2 -0.07 215,500
AIRLINK-DEC 195.64 194.89 199.99 191.25 198.0 2.54 2,305,000
AIRLINK-JAN 193.00 197.0 197.0 192.0 192.0 -1.0 4,000
ASL-DEC 10.48 10.6 11.0 10.17 10.61 0.24 2,637,000
ASL-JAN 10.50 10.6 11.2 10.6 11.2 0.7 40,500
ASC-DEC 7.07 7.13 7.21 6.82 7.21 0.13 212,500
ASC-JAN 7.16 7.09 7.09 7.0 7.0 -0.16 5,500
AKBL-DEC 36.18 35.0 39.0 34.5 36.9 0.79 73,500
AKBL-JAN 35.51 39.0 39.0 39.0 39.0 3.49 1,500
ATRL-DEC 719.23 722.99 744.0 718.0 732.0 14.55 839,000
ATRL-JAN 728.63 730.0 755.0 730.0 755.0 26.37 6,500
AVN-DEC 54.66 52.0 57.19 52.0 57.19 1.7 796,000
BOP-DEC 9.34 9.2 9.68 8.85 9.6 0.29 9,424,500
BOP-FEB 9.80 9.8 10.69 9.51 9.75 0.13 53,500
BOP-JAN 9.61 9.25 9.7 9.15 9.7 0.09 2,128,000
BAFL-DECB 74.71 75.0 81.7 74.76 81.7 5.85 513,500
BAHL-DECB 121.87 119.0 122.0 119.0 121.0 -0.87 2,500
BAHL-JAN 125.00 120.0 122.0 119.0 122.0 -3.5 8,000
CEPB-DEC 32.39 31.35 31.43 30.78 31.43 -0.96 1,500
CEPB-JAN 32.00 31.9 31.9 31.9 31.9 -0.1 500
CHCC-DEC 263.00 266.0 288.99 266.0 287.4 24.4 15,000
CHCC-JAN 265.28 285.0 289.0 285.0 289.0 23.72 1,000
CPHL-DECB 66.15 66.51 68.35 64.0 68.35 1.08 1,702,500
CPHL-JAN 67.84 67.0 67.0 66.0 67.0 -0.84 62,000
CNERGY-DEC 5.87 5.84 6.05 5.62 5.98 0.09 7,120,500
CNERGY-JAN 6.00 6.01 6.2 5.76 5.9 0.09 178,000
DGKC-DEC 93.14 93.99 98.0 93.26 98.0 4.21 1,921,000
DGKC-JAN 94.00 94.86 99.0 94.35 99.0 4.82 8,000
DCL-DEC 8.73 8.99 8.99 8.4 8.9 0.13 603,000
DCL-JAN 8.91 8.85 9.9 8.7 9.9 0.99 11,000
DFML-DEC 36.63 36.1 37.25 35.0 35.85 -0.68 1,143,000
DFML-JAN 37.35 35.77 37.0 35.77 36.5 -0.85 38,000
ENGRO-DECB 389.38 395.0 400.0 387.0 398.0 8.53 76,500
EFERT-DECB 195.00 200.0 200.0 193.01 197.0 2.0 7,000
EFERT-JAN 199.00 198.0 198.0 198.0 198.0 -1.0 2,000
EPCL-DEC 37.17 37.5 37.5 36.75 37.0 -0.13 118,000
FATIMA-DEC 70.50 77.36 77.55 74.0 74.0 3.5 6,500
FATIMA-JAN 71.86 78.0 78.0 78.0 78.0 6.14 500
FCCL-DEC 34.27 34.89 36.09 33.0 35.4 1.13 2,265,000
FCCL-JAN 36.50 35.4 36.03 34.99 36.03 -0.47 75,000
FFC-DEC 371.91 371.05 389.0 368.0 387.5 15.38 660,000
FFC-JAN 377.54 376.0 392.0 372.0 388.0 13.0 116,000
FFL-DEC 12.82 12.7 13.34 12.12 13.3 0.42 5,388,000
FFL-JAN 13.02 13.0 13.0 13.0 13.0 -0.02 53,500
FABL-DECB 45.54 46.0 47.0 46.0 46.77 1.23 31,500
FLYNG-DEC 27.07 27.0 28.73 26.5 28.73 1.34 663,500
FCEPL-DEC 77.32 77.0 80.0 76.25 79.0 2.32 117,000
GAL-DEC 263.06 262.0 272.0 253.51 271.5 5.95 601,500
GHNI-DEC 519.87 520.0 531.5 505.05 529.8 6.89 275,500
GHGL-DECB 28.60 29.14 29.14 28.0 28.0 -0.6 2,500
GGL-DEC 13.42 13.5 13.85 12.73 13.75 0.2 2,402,500
GGL-JAN 13.50 13.22 14.85 13.0 13.5 0.54 138,500
GATM-DEC 27.66 25.1 26.15 24.89 24.89 -2.65 49,500
HBL-DECB 155.53 155.5 163.95 154.98 163.95 5.45 78,500
HBL-JAN 162.50 157.0 159.0 157.0 159.0 -3.5 5,000
HUBC-DEC 121.77 122.25 128.5 118.7 128.2 6.34 3,494,500
HUBC-JAN 124.10 121.61 129.88 121.31 129.88 5.78 7,500
HUMNL-DEC 13.70 14.5 14.5 12.81 13.75 0.05 25,500
INIL-DEC 167.04 168.1 171.55 166.0 169.01 1.92 26,500
ISL-DEC 83.00 82.0 84.0 80.0 84.0 0.99 33,000
ILP-DEC 69.80 70.0 71.0 67.1 70.0 0.2 117,000
JSBL-DEC 8.30 8.84 8.84 8.56 8.56 0.26 1,500
KEL-DEC 5.21 5.2 5.42 4.91 5.39 0.16 3,259,500
KEL-JAN 5.20 5.39 5.43 5.29 5.43 0.2 401,000
KOSM-DEC 6.60 6.0 7.2 6.0 7.0 0.46 5,710,500
KOSM-JAN 6.75 6.6 6.6 6.35 6.35 -0.4 162,000
KAPCO-DEC 37.60 37.12 37.6 36.6 37.5 -0.03 143,500
KAPCO-JAN 37.82 37.0 38.0 37.0 38.0 0.18 2,000
LOTCHEM-DEC 19.08 19.08 19.94 18.7 19.94 0.78 1,211,000
LOTCHEM-JAN 19.58 19.0 20.3 19.0 20.0 0.42 31,500
LUCK-DEC 1,107.67 1070.0 1120.0 1070.0 1120.0 12.33 5,000
MLCF-DEC 42.58 42.75 45.5 42.37 44.97 2.33 1,833,500
MLCF-JAN 45.55 44.0 44.0 43.8 43.8 -1.75 11,500
MCB-DECB 258.06 260.9 267.0 260.0 267.0 8.94 14,500
MCB-JAN 262.36 261.9 261.9 261.9 261.9 -0.46 3,000
MEBL-DECB 212.00 214.0 223.0 212.0 218.2 6.2 13,500
MEBL-JAN 215.55 214.0 225.0 214.0 225.0 9.45 4,000
MTL-DEC 595.00 588.0 613.0 588.0 613.0 18.0 3,000
MUGHAL-DEC 75.61 76.3 80.99 75.0 78.5 2.52 79,500
NBP-DEC 60.53 60.3 62.2 58.65 61.87 1.34 645,500
NBP-JAN 61.14 61.0 61.4 60.0 60.0 -1.14 16,000
NRL-DEC 291.78 289.05 294.99 279.0 283.0 -7.83 612,500
NRL-JAN 307.00 278.0 287.0 278.0 287.0 -20.0 1,500
NETSOL-DEC 142.75 143.0 146.72 136.5 146.5 2.78 1,237,500
NETSOL-JAN 146.01 144.01 149.0 143.0 148.0 1.54 73,000
NCPL-DECB 26.43 27.0 27.4 26.5 26.7 0.43 275,000
NML-DECB 102.96 99.12 107.5 99.12 105.5 2.54 184,500
NML-JAN 105.10 105.0 105.0 102.0 102.0 -3.1 20,000
OCTOPUS-DEC 68.26 69.0 71.25 68.01 70.79 1.52 247,000
OGDC-DECB 212.75 213.93 217.0 207.0 216.9 2.88 1,983,500
OGDC-JANB 215.00 215.0 215.0 215.0 215.0 1,000
PSO-DEC 383.24 383.0 405.0 380.0 399.5 14.84 2,925,500
PSO-JAN 391.91 399.0 400.0 399.0 399.0 7.09 4,000
PTC-DEC 23.87 23.98 26.26 23.5 26.26 2.39 5,808,500
PTC-JAN 24.60 25.0 27.06 24.7 27.01 2.45 473,500
PACE-DEC 6.27 6.34 7.27 5.9 7.27 0.95 9,932,000
PACE-JAN 6.36 6.07 6.07 6.07 6.07 -0.29 500
PAEL-DEC 37.91 38.4 39.5 36.99 39.4 1.14 12,951,000
PAEL-JAN 37.50 38.5 40.0 38.49 39.9 2.07 244,000
PIBTL-DEC 8.15 8.06 8.4 7.63 8.26 0.16 2,958,000
PIBTL-JAN 8.31 8.5 8.5 8.5 8.5 0.19 500
POL-DEC 625.00 620.0 635.0 620.0 630.0 6.67 9,500
PPL-DECB 191.17 193.0 196.4 182.5 193.05 2.6 1,587,500
PPL-JANB 204.50 193.25 193.25 191.0 191.0 -13.5 7,500
PRL-DEC 38.68 38.23 39.65 37.45 38.59 0.08 7,774,000
PRL-JAN 38.80 39.7 40.9 38.76 39.55 0.74 38,000
PAKRI-DEC 14.48 14.85 15.9 14.3 15.0 0.52 135,500
PABC-DEC 118.50 120.0 122.0 116.0 122.0 1.32 91,500
PIAHCLA-DEC 17.53 17.59 17.94 16.6 17.85 0.25 3,248,500
PIAHCLA-JAN 18.10 17.5 17.5 17.5 17.5 -0.6 12,000
PIOC-DEC 187.28 190.0 200.0 190.0 199.97 10.65 30,500
POWER-DEC 8.35 8.55 8.69 8.1 8.4 0.11 1,363,500
SAZEW-DECB 1,083.63 1090.0 1115.0 1075.0 1085.0 3.58 118,000
SHEL-DEC 203.67 205.0 211.0 198.01 210.0 5.11 8,000
SILK-DEC 0.92 1.09 1.09 1.0 1.0 0.08 50,000
SNBL-DEC 17.67 16.1 19.0 16.1 16.41 0.03 160,000
SNGP-DEC 96.13 96.5 99.33 92.8 98.0 1.82 2,615,000
SNGP-JAN 100.00 97.0 102.0 94.0 98.75 -0.34 96,000
SSGC-DEC 46.78 47.48 48.12 42.31 46.29 -0.71 21,648,500
SSGC-JAN 46.71 47.4 48.0 43.1 46.5 -0.13 104,500
SYM-DEC 19.62 19.43 19.99 18.3 18.89 -0.52 6,403,500
SYM-JAN 20.00 20.0 20.0 18.6 19.5 -0.5 18,500
SYS-DEC 554.73 554.0 610.2 554.0 608.0 48.7 20,000
TGL-DEC 132.05 132.15 137.9 132.15 136.5 4.88 13,000
TELE-DEC 8.23 8.18 8.4 7.9 8.3 0.11 2,031,500
TELE-JAN 8.55 8.16 8.48 8.06 8.48 -0.07 79,500
TOMCL-DEC 35.05 35.5 37.4 34.0 35.0 -0.06 284,500
SEARL-DEC 100.09 99.88 106.7 96.11 106.5 4.62 2,973,500
SEARL-JAN 105.00 100.5 115.0 98.5 107.0 -0.19 45,000
TPLP-DEC 13.77 13.8 14.03 12.85 13.6 -0.34 2,066,500
TPLP-JAN 13.83 13.55 13.7 13.55 13.7 -0.13 2,000
TREET-DEC 22.97 22.2 23.0 21.13 22.35 -0.7 3,213,000
TREET-JAN 23.51 21.52 23.0 21.52 22.1 -1.41 20,000
TRG-DEC 53.16 53.2 56.39 53.2 56.2 2.54 2,175,000
TRG-JAN 54.00 56.0 58.5 55.5 56.0 2.0 19,000
UBL-DECB 333.00 340.0 349.0 336.0 348.0 11.92 50,000
UBL-JAN 345.00 339.99 347.0 339.99 343.0 -2.0 12,000
UNITY-DEC 33.09 32.6 33.48 32.3 33.28 0.07 212,500
WAVES-DEC 8.18 8.3 8.42 7.94 8.1 0.05 1,055,000
WAVES-JAN 8.36 8.25 8.27 8.25 8.27 -0.09 10,500
WTL-DEC 1.53 1.55 1.63 1.49 1.63 0.09 17,955,500
WTL-JAN 1.57 1.95 1.95 1.53 1.68 0.08 3,190,500
YOUW-DEC 4.01 4.0 4.36 3.94 4.29 0.28 135,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 12.25 12.2 12.59 12.05 12.49 0.23 756,955
Frontier Ceram 33.27 36.4 36.4 29.94 34.89 1.47 30,871
Ghani Glass Ltd 28.49 29.49 29.88 27.9 28.9 0.5 580,666
Ghani Value Glass 49.21 45.01 52.9 45.0 51.0 1.79 35,292
GhaniGlobalGlass 8.47 8.25 8.8 8.11 8.37 -0.02 5,927,754
Shabbir Tiles 13.44 13.59 13.8 12.9 13.8 0.33 51,661
Tariq Glass Ind. 132.81 134.0 140.0 128.5 136.0 2.07 192,683

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 49.09 48.85 51.8 46.2 49.0 -0.31 1,218,859
Adamjee Life Assuran 32.11 30.52 31.89 30.52 31.83 -0.9 11,101
Ask.Gen.Insur. 26.55 27.84 27.85 26.0 26.99 -0.34 32,857
Askari Life Ass 5.62 5.8 5.9 5.59 5.66 0.04 10,609
Atlas Ins. Ltd 55.75 55.01 57.5 54.85 57.43 1.74 6,780
Century Ins. 37.78 38.25 38.25 36.8 36.8 -0.98 3,181
Cres.Star Ins. 2.82 2.95 2.95 2.74 2.91 0.08 665,435
EFU General 116.00 116.0 125.0 105.0 112.99 -5.96 7,685
EFU Life Assurance 178.00 177.0 181.76 176.2 177.99 -0.01 23,427
Habib Ins. 7.10 7.5 8.0 6.8 7.49 0.4 33,563
IGI Holdings 170.66 174.99 174.99 165.52 168.0 -1.78 37,969
IGI Life Ins 14.73 14.05 15.0 14.05 14.9 1,197
Jubile Life Ins 170.00 179.0 179.0 179.0 179.0 8
Jubilee Gen.Ins 49.09 49.9 50.8 49.0 50.5 1.29 100,446
Pak Gen.Ins. 9.67 9.31 10.3 9.31 9.85 0.12 24,057
Pak Reinsurance 14.43 14.74 15.5 14.25 14.9 0.48 754,554
PICIC Ins.Ltd. 1.79 1.53 2.1 1.53 1.93 0.21 357,246
Premier Ins. 5.73 6.0 6.2 6.0 6.0 0.36 700
Reliance Ins. 12.50 12.0 12.6 12.0 12.6 0.1 15,004
Shaheen Ins. 6.18 6.59 6.6 6.17 6.55 0.16 18,138
TPL Insurance 10.22 10.07 11.09 9.81 10.51 0.76 106,520
United Insurance 15.57 15.57 16.0 15.1 15.55 0.32 38,552
Universal Ins. 10.44 10.74 10.74 10.0 10.5 0.09 22,556

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 6.92 6.95 7.4 6.94 7.4 0.38 59,829
AKD Securites 19.62 19.89 20.98 19.6 20.25 0.9 554,278
Arif Habib Limited. 47.20 48.0 48.5 46.91 48.0 0.79 181,897
Calcorp Limited 24.98 27.2 27.2 24.75 25.0 5
Cyan Limited 33.47 33.99 34.99 33.33 34.85 1.17 115,946
Dawood Equities 9.47 9.01 9.99 9.01 9.9 0.16 100,806
Dawood Hercules 201.51 195.51 205.0 195.51 203.94 2.09 28,355
Dawood Law 219.66 202.2 225.0 202.2 225.0 102
Escorts Bank 4.32 4.5 4.79 4.5 4.79 0.47 14,735
F. Nat.Equities 3.96 4.04 4.04 3.85 3.96 -0.07 1,169,723
F.Credit & Inv 8.49 7.52 8.9 7.52 8.7 -0.34 1,603
First Dawood Prop 2.41 2.49 2.58 2.36 2.54 0.11 276,333
Imperial Limite 19.00 20.0 20.19 17.32 19.98 0.97 2,160
Intermarket Sec. 72.61 71.9 78.0 69.0 71.6 2.27 45,625
Invest Bank 1.46 1.54 1.66 1.46 1.6 0.14 995,020
Ist.Capital Sec 1.86 1.86 2.14 1.8 2.12 0.25 2,308,306
Jah.Sidd. Co. 16.51 17.2 17.2 16.5 16.99 0.46 242,297
JahangirSidd(Pref) 8.60 8.0 9.5 8.0 8.55 -0.05 26,413
JS Global Cap. 123.59 120.15 121.5 120.0 121.25 -2.64 3,226
JS Investments 23.48 25.45 25.45 25.45 25.45 1
LSE Capital Ltd. 6.13 6.2 6.32 5.8 6.21 -0.1 819,241
LSE Fin. Services 18.06 16.25 19.38 16.25 16.69 -1.81 240,209
LSE Ventures Ltd 9.67 9.93 10.55 9.75 9.88 0.31 57,605
MCB Inv MGT 65.56 68.89 68.89 68.89 68.89 1
Next Capital 7.49 7.5 7.79 7.5 7.78 0.29 585
OLP Financial 37.50 35.05 37.9 35.0 37.5 20,281
Pak Stock Exchange 22.51 22.3 23.11 21.75 23.0 0.45 2,486,650
Pervez Ahmed Co 1.47 1.47 1.6 1.47 1.53 0.06 2,214,866
PIA Holding Company 17.22 17.25 17.85 16.55 17.7 0.5 7,140,150
PIA Holding CompanyB 910.92 994.87 994.88 835.91 835.91 21
Sec. Inv. Bank 4.86 5.0 5.0 4.86 4.99 0.13 4,529

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 3.80 4.24 4.8 3.52 4.2 0.41 1,974,967
Suhail Jute 67.69 74.0 74.46 60.92 74.46 6.73 1,156

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 6.16 6.0 6.48 6.0 6.48 202
Pak Gulf Leasing 11.36 12.15 12.15 10.76 11.87 0.51 8,166

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,802.01 1800.0 1831.97 1800.0 1805.0 6.32 265
Leather Up Ltd. 29.41 30.5 32.35 30.0 31.5 0.77 48,046
Pak Leather 34.83 37.25 37.25 37.25 37.25 1
Service Global 88.24 92.0 96.88 87.12 92.83 3.35 53,543
Service Ind.Ltd 1,453.43 1492.0 1519.0 1420.0 1500.0 45.39 8,082

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 147.99 143.1 162.79 143.1 155.95 6.22 11,902
AL-Khair Gadoon 46.34 50.96 50.96 50.96 50.96 1
Arpak Int. 72.41 65.2 65.6 65.17 65.22 292
ECOPACK Ltd 24.00 24.3 24.5 23.3 24.0 3,670
Gammon Pak 53.48 48.59 53.69 48.59 53.48 -3.89 640
GOC (Pak) Ltd. 66.20 60.01 69.99 60.0 61.06 -3.07 467
Mandviwala 15.00 14.21 15.99 13.5 14.95 -1.29 16,293
Olympia Mills 38.42 34.6 34.6 34.58 34.58 52
Pak Hotels 55.26 55.25 56.94 53.26 56.88 1.14 177,664
Pak Services 791.76 718.0 849.98 718.0 798.0 -17.42 576
Pakistan Alumin 117.44 117.5 124.24 115.3 124.0 5.36 253,990
Shifa Int.Hospital 366.75 390.0 390.0 360.0 370.0 6.41 70,782
Siddiqsons Tin 5.40 5.41 5.78 5.36 5.69 0.26 375,545
Tri-Pack Films 138.21 149.99 149.99 137.0 147.88 1.81 1,302
UDL Int.Ltd. 7.91 8.0 8.22 7.9 7.9 8,546
United Brands 23.27 22.0 24.5 22.0 24.22 0.33 61,163
United Distributors 57.75 55.01 56.0 54.6 56.0 -1.88 8,926

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 2.35 2.48 2.48 2.26 2.27 0.08 5,106
B.F.Modaraba 8.20 8.0 9.0 8.0 8.0 0.11 2,502
Elite Cap.Mod 6.85 7.19 7.19 7.1 7.1 524
Equity Modaraba 3.16 3.0 3.35 3.0 3.01 -0.16 17,822
F.Treet Manuf 4.71 4.63 4.85 4.2 4.69 -0.21 130,245
Habib Modaraba 18.20 18.1 18.48 17.26 18.35 0.19 13,898
I.B.L.Modarab 3.10 3.02 3.28 3.01 3.28 0.18 1,400
OLP Modaraba 16.19 16.23 16.3 15.76 16.3 -0.03 5,653
Orient Rental 7.52 7.86 7.99 7.61 7.88 0.36 33,210
Paramount Mod 7.81 0 0 0 0 50
Popular Islamic 12.67 13.75 13.93 11.4 13.93 1.07 3,506
Prud Mod.1st 3.19 3.19 3.25 2.85 3.25 -0.13 177,286
Punjab Mod 2.90 2.9 3.12 2.81 3.12 0.12 48,471
Sindh Modaraba 9.92 9.9 9.9 9.75 9.9 -0.02 14,100
Tri-Star 1st Mod. 14.00 14.51 15.34 14.51 15.34 1.34 502
Trust Modaraba 3.70 3.66 3.89 3.66 3.79 0.09 299,015
Unicap Modaraba 3.00 2.61 3.29 2.6 3.15 0.15 11,399

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum 655.90 650.0 715.0 611.5 696.0 39.08 9,060,684
Oil & Gas Dev 211.17 210.0 216.49 206.51 215.5 3.5 6,057,125
Pak Oilfields 623.42 623.0 636.0 615.0 635.0 9.65 592,838
Pak Petroleum 190.32 189.0 196.0 182.0 192.5 2.76 6,581,109

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 502.34 509.16 519.0 486.0 505.0 5.98 35,902
Burshane LPG 31.22 31.22 31.49 30.25 31.49 8,165
Hascol Petrol 11.58 11.58 11.84 11.07 11.49 -0.07 11,064,297
HI-Tech Lub. 48.32 46.21 49.5 46.0 48.59 0.09 1,179,025
Oilboy Energy L 12.65 12.5 13.78 11.39 11.39 -1.26 5,551,958
P.S.O. 380.69 384.0 405.0 378.21 398.1 16.36 6,954,013
Shell Pakistan 203.13 197.01 212.0 197.0 209.4 5.6 140,978
Sui North Gas 96.04 95.1 99.2 92.1 97.5 1.64 10,693,507
Sui South Gas 46.48 47.4 47.97 42.0 45.96 -0.59 40,619,788

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 31.18 31.05 31.49 30.5 31.2 -0.07 475,779
Cherat Packg 126.68 129.9 129.9 123.1 128.48 1.01 35,971
Int. Packaging Films 21.91 21.93 22.24 21.76 22.02 0.28 11,297
MACPAC Films 16.33 16.31 16.6 16.0 16.39 321,497
Merit Packaging 10.04 10.04 10.38 10.0 10.38 0.27 86,228
Packages Ltd. 573.13 579.0 583.0 570.07 572.01 0.56 5,027
Pak Paper Prod 77.04 79.98 84.74 79.5 84.74 7.57 45,633
Roshan Packages 17.11 17.2 18.18 16.9 17.99 0.81 1,225,432
Security Paper 153.28 158.0 158.0 147.15 156.9 1.49 43,511
Synthetic Products 44.19 44.5 45.0 42.5 44.41 -0.03 3,159,053

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,189.84 1209.99 1209.99 1178.01 1178.01 -7.85 10,534
AGP Limited 161.04 162.01 166.0 158.0 163.4 2.45 428,337
BF Biosciences 191.26 191.26 210.39 189.5 210.39 19.13 2,177,492
Citi Pharma Ltd 65.34 64.7 68.0 63.26 67.99 1.75 6,307,736
Ferozsons (Lab) 325.49 322.0 329.99 313.0 325.28 -0.2 212,984
GlaxoSmithKline 378.66 378.0 399.0 375.0 385.0 4.37 341,164
Haleon Pakistan 867.82 867.0 921.5 867.0 891.0 31.17 170,504
Highnoon (Lab) 895.00 895.0 898.0 887.0 896.0 -4.4 17,569
Hoechst Pak Ltd 2,710.00 2683.0 2750.0 2655.0 2700.0 15.0 392
IBL HealthCare 40.06 39.98 41.45 39.0 41.0 0.86 227,889
Macter Int. Ltd 363.28 345.0 395.0 330.18 360.0 -6.4 11,253
Otsuka Pak 175.47 166.55 193.02 166.55 193.02 16.85 144,678
The Searle Company 97.94 97.0 106.0 95.5 106.0 5.66 8,645,346

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 19.91 20.0 20.95 19.8 20.7 0.79 902,956
Engro Powergen 26.17 26.3 26.6 25.53 26.19 483,604
Hub Power Co. 120.61 120.6 128.0 118.0 127.6 6.94 20,727,996
K-Electric Ltd. 5.22 5.2 5.4 5.05 5.4 0.1 40,644,312
Kohinoor Energy 25.75 25.86 25.86 24.5 25.47 -0.56 185,322
Kohinoor Power 6.83 6.5 7.45 6.5 7.32 0.43 445,625
Kot Addu Power 37.06 36.86 37.5 36.4 37.4 0.36 2,182,697
Lalpir Power 21.11 21.11 21.69 20.8 21.4 0.27 103,989
Nishat ChunPower 26.73 27.17 27.28 26.53 26.75 0.03 918,046
Nishat Power 33.61 33.45 34.3 33.4 34.0 0.4 229,579
Pakgen Power 105.96 104.0 109.5 104.0 105.21 -0.91 4,874
S.G.Power 10.17 10.99 11.19 10.2 11.19 1.02 245,741
Saif Power Ltd 13.26 13.2 13.6 13.2 13.38 0.12 593,408
Tri-Star Power 5.52 5.3 5.6 5.3 5.6 0.05 4,000

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 22.65 24.9 24.92 22.0 22.91 0.16 100,137
Javedan Corp. 53.07 53.86 56.0 53.0 56.0 2.92 404,245
Pace (Pak) Ltd. 6.23 6.29 7.23 5.9 7.23 0.96 43,280,462
TPL Properties 13.55 13.75 14.0 12.7 13.4 -0.25 8,571,850

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 21.54 21.5 21.79 21.01 21.61 -0.06 946,426
Globe Residency 14.00 13.86 14.84 13.51 14.7 0.7 6,990
TPL REIT Fund I 13.30 12.6 14.49 12.6 13.36 0.7 56,533

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 713.95 713.0 742.0 711.0 730.0 16.19 2,084,815
Cnergyico PK 5.84 5.82 6.1 5.61 5.97 0.07 30,423,419
National Refinery 288.77 294.0 294.0 276.0 281.0 -6.35 1,113,450
Pak Refinery 38.17 38.5 39.49 37.12 38.59 0.49 16,019,359

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 6.20 6.2 6.41 6.2 6.21 0.01 5,008
Adam Sugar 57.00 58.99 58.99 54.01 57.26 1.59 1,117
Al-Abbas Sugar 814.87 811.0 811.0 790.11 805.4 -18.57 1,746
AL-Noor Sugar 89.35 89.0 89.0 83.01 83.01 -2.18 763
Chashma Sugar 67.34 74.0 74.0 68.0 72.99 1.86 3,899
Dewan Sugar 5.50 5.04 5.8 5.04 5.6 0.1 166,718
Faran Sugar Mills 47.50 48.89 48.89 46.0 48.49 -0.5 1,273
Faran Sugar(R) 10.43 10.9 11.35 9.4 10.0 -0.43 13,197
Habib Rice Prod 31.96 32.0 32.9 30.5 31.54 -0.41 32,571
Habib Sugar 82.97 85.0 85.5 83.5 84.9 2.13 33,673
J.D.W.Sugar 689.64 621.0 756.99 621.0 698.0 3.79 197
Jauharabad Sug 24.91 25.75 25.79 24.0 25.44 0.69 22,442
Mehran Sugar 48.61 47.16 48.8 47.0 48.0 -0.61 52,231
Mirpurkhas Sugar 34.06 33.33 35.44 32.11 32.5 -1.69 162,349
Noon Sugar 89.94 83.0 96.99 83.0 87.31 225
Sakrand Sugar 10.95 10.98 11.0 10.98 10.99 0.03 2,600
Sanghar Sugar 30.80 27.83 29.99 27.72 29.99 -2.91 1,143
Shahmurad Sugar 481.52 529.0 529.0 433.37 440.0 -45.65 13,111
Shahtaj Sugar 90.39 93.0 93.0 93.0 93.0 2.61 400
Shakarganj Limited 35.12 34.99 34.99 34.99 34.99 2
Sindh Abadgar 40.67 36.8 44.0 36.8 41.99 601
Tandlianwala Sugar 85.00 80.0 80.0 77.0 77.77 -7.2 548
Tariq Corp Ltd. 15.02 14.55 15.45 14.22 15.3 0.28 1,911
Tariq Corp(Pref) 7.00 7.0 7.0 7.0 7.0 4,000
Thal Ind.Corp. 304.03 310.99 310.99 310.99 310.99 2

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 176.00 176.0 176.0 173.01 175.0 -1.0 3,594
Ibrahim Fibres 350.13 350.0 380.0 350.0 369.99 23
Image Pakistan 18.12 18.0 18.65 17.82 18.31 0.28 1,693,670
Pak Synthetics 37.09 35.75 37.99 35.25 35.55 -1.46 16,341
Rupali Polyester 20.50 20.25 20.98 20.01 20.1 -0.4 3,150

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 193.91 194.0 198.7 190.01 197.62 3.45 2,660,926
Avanceon Ltd 54.91 54.3 56.8 53.11 56.75 1.4 2,340,308
Hallmark Company Ltd 764.80 798.23 823.8 725.0 735.01 4.15 681
Hum Network 13.60 13.79 14.0 13.3 13.3 -0.1 1,206,671
Media Times Ltd 2.00 2.17 2.39 2.0 2.37 0.35 3,561,532
Netsol Tech. 142.22 141.05 146.31 138.03 146.2 2.83 2,528,187
Octopus Digital 68.15 66.61 70.99 66.61 70.59 1.62 756,625
P.T.C.L. 23.45 23.8 25.8 23.53 25.8 2.35 11,733,925
Pak Datacom 114.33 121.7 125.76 102.9 125.76 11.43 368,006
Symmetry Group Ltd 19.44 19.5 20.0 17.65 18.72 -0.5 21,897,051
Systems Limited 552.77 552.81 608.05 552.77 600.26 47.01 721,972
Telecard Limited 8.22 8.22 8.37 7.81 8.28 0.08 6,578,086
TPL Corp Ltd 5.52 5.52 5.7 5.14 5.44 -0.15 1,022,216
TPL Trakker Ltd 10.33 10.55 10.55 9.8 10.25 -0.53 50,128
TRG Pak Ltd 52.87 52.51 56.08 52.51 55.99 2.72 4,530,358
WorldCall Telecom 1.52 1.51 1.63 1.46 1.62 0.08 99,942,750

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mill 11.46 11.4 11.4 11.1 11.1 200
Artistic Denim 46.44 46.01 47.1 46.0 47.09 0.65 12,575
Aruj Industries 8.92 8.01 9.9 8.01 9.9 0.52 24,432
Azgard Nine 8.44 8.52 8.55 8.15 8.43 -0.06 584,507
Bhanero Tex. 800.00 800.0 800.0 800.0 800.0 126
Blessed Tex. 266.09 265.0 265.0 260.0 260.0 -6.09 343
Chenab Limited 7.40 7.69 7.7 7.05 7.57 0.15 84,957
Chenab Ltd.(Pre 3.50 3.12 3.8 3.06 3.48 -0.11 114,752
Crescent Tex. 14.17 14.12 14.38 13.77 14.29 -0.01 82,076
Faisal Spinning 254.87 253.0 253.0 253.0 253.0 1
Fazal Cloth 171.00 188.0 188.0 188.0 188.0 8
Feroze 1888 68.49 67.86 72.99 67.86 70.1 2.06 21,055
Ghazi Fabrics 9.60 9.69 10.29 9.11 10.25 0.44 14,461
Gul Ahmed 24.83 24.84 25.24 23.85 24.15 -0.58 3,420,745
Hafiz Limited 234.00 256.0 257.4 250.0 256.1 22.07 1,759
Hala Enterprise 12.80 13.2 13.88 11.9 12.9 0.39 13,007
Int.Knitwear 15.04 14.01 15.75 14.01 15.75 77
Interloop Ltd. 68.88 69.0 70.49 67.57 69.53 0.38 981,689
Jubilee Spinning 11.00 10.02 11.99 10.02 11.99 -0.8 602
Khyber Textile 639.12 639.0 639.0 580.0 580.0 48
Kohinoor Ind. 8.28 8.1 8.5 8.0 8.3 0.06 16,975
Kohinoor Mills 36.22 33.05 36.0 33.0 33.07 -3.16 1,600
Kohinoor Textile 114.37 107.01 125.0 107.01 121.0 5.51 26,854
Masood Textile 50.00 55.0 55.0 45.02 51.0 6
Mehmood Tex. 677.29 700.0 739.75 609.56 699.0 22.71 320
Nishat (Chun.) 33.95 34.66 35.0 33.36 34.1 0.19 227,408
Nishat Mills Ltd 101.04 101.56 109.0 99.0 104.9 3.65 1,316,959
Paramount Sp 4.78 4.6 4.9 4.6 4.9 -0.17 913
Quetta Textile 19.77 18.02 19.7 18.02 18.21 -0.21 12,411
Redco Textile 13.18 13.9 13.9 13.03 13.4 0.02 1,221
Reliance Weaving 144.98 144.98 144.98 144.95 144.98 26,501
Sapphire Fiber 1,202.00 1200.0 1224.99 1200.0 1224.99 137
Sapphire Tex. 1,250.00 1160.1 1235.0 1150.1 1235.0 -15.0 477
Shams Textile 23.30 22.5 24.45 22.5 24.45 6
Stylers Int.Ltd. 39.24 39.25 40.9 39.25 39.99 1.66 7,538
Suraj Cotton Mills 135.24 135.9 135.9 135.9 135.9 101
Towellers Limited 147.00 145.01 154.0 145.01 146.09 -0.84 945
ZahidJee Tex. 27.00 29.7 29.7 29.7 29.7 2.7 1,010

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 59.45 60.0 60.0 54.06 56.06 -1.09 2,464
Allawasaya Tex 1,297.54 1200.0 1200.0 1200.0 1200.0 1
Amtex Limited 2.98 3.2 3.24 2.98 3.08 0.07 348,055
Arctic Textile 20.69 22.29 22.76 20.01 22.76 1.79 12,516
Asim Textile 11.68 11.6 11.89 11.6 11.89 750
Bilal Fibres 11.35 10.62 12.0 10.22 11.4 -0.18 225,048
Chakwal Spinning 46.94 47.88 49.99 45.0 47.5 1.28 174,573
Colony Tex.Mills Ltd 4.45 4.51 4.86 4.02 4.55 0.03 221,910
Crescent Cotton 50.00 48.0 48.0 48.0 48.0 1
Crescent Fibres 43.97 40.01 40.01 40.01 40.01 1
D.S. Ind. Ltd. 5.61 5.87 5.87 5.32 5.64 -0.14 56,291
Dar-es-Salaam 46.59 41.93 41.93 41.93 41.93 1
Dewan Farooque Sp. 4.15 4.01 4.49 4.01 4.25 0.12 74,276
Dewan Textile 6.70 6.01 6.99 6.01 6.87 0.17 3,021
Din Textile 48.82 48.8 48.8 48.8 48.8 1
Ellcot Spinning 104.90 98.5 104.0 98.5 98.5 -6.3 1,001
Gadoon Textile 220.00 215.0 230.0 215.0 230.0 5.28 3,795
Gulistan Sp. 9.50 9.85 9.85 8.6 9.3 -0.48 3,101
Gulshan Sp. 3.93 4.1 4.2 4.1 4.2 0.27 12,203
Hira Textile 3.01 3.1 3.28 2.95 3.16 0.16 148,485
Ideal Spinning 11.30 10.31 10.31 10.31 10.31 1
Indus Dyeing 121.60 122.94 131.8 118.0 124.6 2.09 4,836
J.A.Textile 40.70 41.45 42.48 38.0 40.99 1.21 69,414
J.K.Spinning 60.14 58.0 60.0 55.1 60.0 57
Janana D Mal 61.00 60.1 65.9 59.0 60.02 -1.26 46,553
Khalid Siraj 8.63 8.7 9.6 8.15 9.6 0.97 2,203
Kohat Textile 32.82 30.31 33.0 30.31 32.9 0.08 3,822
Kohinoor Spining 6.52 6.5 7.1 6.2 6.96 0.48 11,503,810
Liven Pharma 77.33 85.06 85.06 85.06 85.06 7.73 24,912
Maqbool Textile 34.50 31.05 31.1 31.05 31.05 -0.02 8
Nagina Cotton 54.33 54.0 54.0 48.92 48.92 14
Nazir Cotton Mills 11.61 12.77 12.77 11.01 11.5 -0.11 10,025
Premium Tex. 350.00 385.0 385.0 336.0 380.0 34.21 204
Reliance Cotton 690.00 621.0 621.0 621.0 621.0 1
Ruby Textile 7.19 7.01 7.5 7.01 7.5 53
Saif Textile 14.08 13.4 14.5 13.4 13.92 -0.16 8,527
Sally Textile 11.04 11.8 12.14 11.0 12.14 1.1 17,023
Sana Ind. 33.30 30.02 33.69 30.02 33.65 -0.6 5,478
Saritow Spinning 9.05 9.2 9.45 8.8 9.0 0.22 6,820
Service Ind Tex 12.18 11.6 12.6 11.6 12.05 1,319
Shadab Textile 21.03 22.0 22.5 20.5 21.0 -0.14 27,133
Shadman Cotton 26.80 24.15 27.0 24.15 27.0 4
Sunrays Textile 88.40 91.0 93.92 91.0 93.92 0.19 749
Tata Textile 54.17 54.95 54.95 51.0 52.0 -2.17 503

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 11.78 11.4 11.7 11.18 11.7 -0.29 800
ICC Industries 10.40 9.36 11.0 9.36 10.49 -0.46 26,145
Shahtaj Textile 68.08 73.95 73.95 73.95 73.95 5
Yousuf Weaving 3.95 4.02 4.1 3.91 4.09 0.11 1,287,923
Zephyr Textile 11.81 10.8 10.8 10.8 10.8 1

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 261.25 268.99 268.99 261.2 266.49 2.21 119
Pak Tobacco 1,369.49 1369.98 1386.0 1275.0 1375.0 -0.03 1,499
Philip Morris Pak. 740.67 749.9 790.0 708.0 740.0 7.45 477

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 16.68 17.95 17.95 15.31 17.0 -0.5 14,884
P.N.S.C 472.00 495.0 507.8 472.0 507.0 28.38 206,321
Pak Int.Bulk 8.07 7.81 8.39 7.81 8.2 0.18 12,054,560
Pak.Int.Container 47.47 45.5 47.47 45.5 46.65 -0.74 331,786
Secure Logistics Gro 15.51 15.51 15.79 15.0 15.48 -0.09 3,128,373

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 157.62 160.0 165.0 141.96 165.0 5.75 20,156
S.S.Oil 81.33 81.85 82.0 81.85 82.0 11

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 35.00 35.5 36.0 34.37 35.75 0.57 1,824

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 21.03 18.93 20.5 18.93 20.5 -0.53 1,237

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Ltd.XB 15.50 15.0 17.05 15.0 16.01 1.42 159,201