1. Home
  2. Market Summary

Market Summary

2026-06-20 07:10:01

Exchange

Status: Closed

Volume: 1,050,045,575

Value: 54,136,604,406

Trades: 566,989
Symbol

Advanced: 141

Declined: 329

Unchanged: 94

Total: 564

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 27.49 27.99 27.99 26.1 26.2 -1.29 828,151
Int.Knitwear 104.87 104.8 115.36 101.08 113.96 9.09 107,417
Stylers Int.Ltd. 48.40 49.19 50.0 48.9 49.78 1.38 14,476

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 393.94 392.0 399.9 382.0 391.75 -2.19 53,541
Atlas Honda LtdXD 1,723.46 1723.46 1728.84 1718.0 1719.67 -3.79 3,888
Dewan Motors 20.89 20.94 20.94 19.96 20.04 -0.85 1,709,627
Ghandhara Automobile 544.14 545.75 552.0 526.1 531.99 -12.15 525,603
Ghandhara Ind. 984.24 984.24 988.97 960.0 966.3 -17.94 195,187
Hinopak Motor 435.98 441.0 448.0 434.0 444.27 8.29 111,710
Honda Atlas CarsXD 259.64 262.0 262.0 245.0 247.8 -11.84 822,938
Indus Motor Co. 2,059.43 2079.0 2099.99 2025.0 2064.01 4.58 14,658
Millat Tractors 617.83 619.5 621.98 601.0 607.26 -10.57 328,173
Sazgar Engineering 2,141.51 2141.5 2148.98 2101.11 2123.05 -18.46 101,549

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 167.78 169.5 169.94 166.0 166.5 -1.28 4,657
Atlas Battery 221.98 222.49 228.99 220.02 222.38 0.4 89,889
Bal.Wheels 217.91 216.5 220.0 216.1 216.65 -1.26 27,407
Bela Automotive 62.00 61.99 63.0 60.2 62.2 0.2 2,557
Dewan Auto Engg 24.93 24.55 26.97 24.01 24.5 -0.43 89,550
Exide (PAK) 543.50 544.0 575.0 544.0 554.66 11.16 63,257
Ghandhara Tyre 32.08 32.08 32.56 31.5 31.61 -0.47 245,670
Loads Limited 14.73 14.85 14.99 14.25 14.48 -0.25 5,937,087
Panther Tyres Ltd. 54.28 55.25 55.75 53.0 53.95 -0.33 126,262
Service Long March 25.34 25.3 25.3 24.55 24.73 -0.61 22,316,462
Thal Limited 620.00 628.99 645.0 615.0 616.52 -3.48 102,359
Treet Battery Ltd. 10.90 10.75 11.03 10.63 10.72 -0.18 3,655,190

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 50.20 50.0 50.0 49.0 49.43 -0.77 10,922
Fast Cables Ltd. 24.64 24.89 24.89 23.95 24.21 -0.43 2,616,160
Pak Elektron 43.73 43.98 44.2 42.35 42.75 -0.98 12,980,870
Pakistan Cables- 163.54 163.54 167.0 160.08 164.9 1.36 45,162
Siemens Pak. 1,555.19 1525.1 1565.0 1525.1 1559.57 4.38 42
Waves Corp Ltd. 11.27 11.38 11.7 10.97 11.05 -0.22 8,194,710
Waves Home App 9.31 9.31 9.45 9.01 9.11 -0.2 3,673,141

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 233.82 236.95 236.95 227.0 229.64 -4.18 49,056
Bestway Cement 473.46 473.46 476.49 468.0 470.73 -2.73 34,498
Cherat Cement 333.83 333.83 335.0 324.1 325.77 -8.06 178,943
D.G.K.Cement 219.10 219.0 220.2 212.0 215.29 -3.81 4,319,271
Dadabhoy Cement 8.12 8.39 8.39 7.82 7.93 -0.19 1,781,082
Dandot Cement 20.09 20.58 20.6 19.05 19.55 -0.54 92,266
Dewan Cement 11.92 11.98 11.99 11.55 11.64 -0.28 3,202,798
Fauji Cement 58.07 58.15 58.45 56.6 56.9 -1.17 4,626,461
Fecto Cement 126.59 126.95 126.95 117.5 122.96 -3.63 1,007,060
Flying Cement 45.20 45.5 46.48 41.51 45.22 0.02 47,900
Gharibwal Cement 56.10 56.5 58.22 55.12 56.19 0.09 1,499,861
Kohat Cement 105.32 105.1 105.97 101.0 104.07 -1.25 911,159
Lucky Cement 471.57 471.0 472.99 459.0 462.98 -8.59 2,737,636
Maple Leaf 102.47 103.4 104.0 98.3 100.52 -1.95 23,842,938
Pioneer Cement 284.69 284.75 285.0 270.0 277.85 -6.84 114,997
Power Cem (PR) 29.16 31.88 31.88 29.0 30.39 1.23 2,263
Power Cement 23.58 23.79 24.0 22.51 23.11 -0.47 8,282,577
Safe Mix Con.Ltd 44.36 43.5 48.8 43.5 48.21 3.85 252,823
Thatta Cement 69.25 69.35 69.94 67.0 67.62 -1.63 1,950,672

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 396.49 393.01 398.98 393.0 397.43 0.94 3,668
Bawany Air Prod 27.97 28.19 28.19 27.0 27.81 -0.16 31,803
Berger Paints 109.97 113.97 120.97 111.0 120.97 11.0 2,288,606
Biafo Industries 131.20 133.39 133.4 129.51 130.74 -0.46 71,505
Buxly Paints 171.94 189.13 189.13 189.13 189.13 17.19 65,042
Data Agro 91.84 95.0 95.0 91.2 91.21 -0.63 5,313
Descon Oxychem 32.16 32.16 32.43 31.9 32.01 -0.15 116,275
Dynea Pakistan 339.00 342.5 342.5 335.1 335.26 -3.74 601
Engro Poly (PR) 12.20 12.2 12.2 11.51 12.03 -0.17 6,510
Engro Polymer 34.24 34.55 35.6 34.25 34.77 0.53 4,295,420
Ghani Chemical 31.39 31.7 32.7 30.99 31.25 -0.14 3,183,648
Ghani Chemworld 16.66 16.7 17.1 16.26 16.65 -0.01 1,185,643
Ghani Chemworld (R) 4.01 5.01 5.01 5.01 5.01 1.0 30,228
Ghani Glo Hol 22.96 23.01 24.12 22.5 22.69 -0.27 8,323,215
Ittehad Chemicals 150.30 152.0 152.8 146.01 149.42 -0.88 117,039
Leiner Pak Gelat 106.06 114.0 116.67 99.5 102.54 -3.52 470,686
Lotte Chemical 28.71 29.05 29.95 28.1 28.46 -0.25 31,177,846
Lucky Core Ind. 239.44 239.45 239.45 235.0 236.86 -2.58 148,973
Nimir Ind.Chem 234.64 237.5 240.0 228.0 228.94 -5.7 307,797
Nimir Resins 34.87 35.0 35.45 34.25 34.36 -0.51 60,789
Pak Oxygen Ltd. 280.01 279.02 288.75 277.0 281.44 1.43 193,465
Pak.P.V.C. 34.73 34.73 36.0 31.3 32.28 -2.45 59,670
Sardar Chemical 73.52 74.0 74.0 70.05 70.64 -2.88 5,473
Sitara Chemical 869.92 872.0 880.1 868.0 871.9 1.98 3,687
Sitara Peroxide 68.88 70.0 70.0 64.15 67.67 -1.21 82,028
Wah-Noble 293.03 295.0 296.0 280.3 290.48 -2.55 4,957

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 19.00 19.0 19.47 17.76 18.45 -0.55 28,318
HBL Invest Fund 5.75 5.98 6.25 5.11 6.11 0.36 2,926,819
Tri-Star Mutual 18.63 18.04 19.47 18.0 18.75 0.12 85,068

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 188.56 188.56 190.5 185.0 186.22 -2.34 36,470
Askari Bank 108.60 109.01 112.29 107.05 107.65 -0.95 5,190,262
B.O.Punjab 36.05 36.05 36.29 34.9 35.2 -0.85 34,168,331
Bank Al-Falah 61.36 61.59 61.8 60.5 61.1 -0.26 5,274,876
Bank AL-Habib 174.13 174.4 175.99 172.0 173.36 -0.77 122,545
Bank Makramah 59.52 59.13 59.57 57.5 57.95 -1.57 308,236
Bank Of Khyber 33.02 33.3 33.3 33.0 33.11 0.09 6,573
Bankislami Pak 27.05 27.33 27.33 26.51 26.85 -0.2 817,540
Faysal Bank 97.40 97.4 97.9 90.51 97.08 -0.32 1,779,611
Habib Bank 304.42 304.42 305.0 294.0 298.4 -6.02 2,326,748
Habib Metropolitan 116.37 117.79 117.79 114.82 115.43 -0.94 470,377
JS Bank Ltd 12.80 12.8 13.02 12.51 12.59 -0.21 532,011
MCB Bank Ltd 407.11 408.99 409.0 398.0 402.93 -4.18 217,893
Meezan Bank Ltd 514.79 515.0 517.69 508.71 512.98 -1.81 1,284,857
National Bank 207.47 207.1 208.99 201.11 203.51 -3.96 5,125,036
Samba Bank 9.75 9.75 9.83 9.41 9.79 0.04 516,358
Soneri Bank Ltd 22.73 22.8 22.94 21.99 22.47 -0.26 549,658
St.Chart.Bank 66.71 67.99 68.0 65.4 66.43 -0.28 15,390
United Bank 445.04 445.0 445.99 428.5 438.18 -6.86 3,605,352

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.19 8.16 8.23 7.96 8.0 -0.19 2,954,980
Aisha Steel (PR) 67.80 67.8 67.8 67.8 67.8 3
Aisha Steel (PR) 26.71 26.71 29.3 25.01 25.9 -0.81 983
Aisha Steel Mill 13.07 13.07 13.6 12.91 13.38 0.31 4,014,167
Amreli Steels 16.72 16.72 16.95 16.12 16.48 -0.24 1,226,310
Beco Steel Ltd 5.63 5.66 5.69 5.51 5.53 -0.1 4,960,605
Bolan Casting 79.19 81.0 81.81 78.1 78.77 -0.42 35,895
Crescent Steel 111.11 112.2 117.2 109.01 112.64 1.53 2,674,578
Dadex Eternit 100.22 100.22 103.99 99.0 99.04 -1.18 6,553
Dost Steels Ltd. 5.51 5.56 5.56 5.4 5.43 -0.08 2,312,170
Int. Ind.Ltd. 170.10 170.15 172.01 166.1 168.18 -1.92 184,547
Inter.Steel Ltd 91.39 91.4 91.58 87.75 88.95 -2.44 302,017
Ittefaq Iron Ind 9.05 9.12 9.39 8.85 8.91 -0.14 1,345,307
K.S.B.Pumps 200.41 202.5 202.5 199.2 199.87 -0.54 17,789
Metro Steel 29.28 30.4 30.4 28.97 29.1 -0.18 56,882
Mughal Iron 85.05 85.05 85.85 82.75 84.18 -0.87 779,877
Mughal Iron(C) 64.82 63.0 63.0 60.1 64.82 39
Pak Engineering 774.39 851.83 851.83 851.83 851.83 77.44 1,713

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 18.62 18.4 18.84 18.25 18.26 -0.36 5,000
HBL Total Treasury 112.91 112.7 113.0 112.65 112.75 -0.16 111,300
JS Global Banking 41.49 41.2 41.3 40.69 40.88 -0.61 45,500
JS Momentum 10.81 10.81 10.88 10.55 10.62 -0.19 2,473,500
Mahaana Islamic 18.00 18.0 18.15 17.01 17.74 -0.26 6,684,000
Meezan Pakistan 21.74 21.74 21.89 21.3 21.55 -0.19 1,062,000
NBP Pakistan G ETF 32.80 32.89 33.2 30.2 31.47 -1.33 47,000
NIT Pakistan 38.95 38.95 39.42 36.12 38.49 -0.46 15,000
UBLPakistanETF 42.30 42.14 42.9 41.45 41.77 -0.53 1,378,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 52.92 54.74 58.21 53.85 58.21 5.29 1,469,988
Agritechn-v(PR) 40.00 36.0 36.0 36.0 40.0 2
Arif Habib Corp 16.24 16.4 16.79 16.02 16.08 -0.16 10,412,674
Engro Fertert 202.27 203.0 203.0 196.51 200.13 -2.14 1,940,377
Fatima Fert 167.47 167.5 168.0 158.0 161.88 -5.59 2,927,042
Fauji Fert 567.93 568.0 571.0 552.05 560.74 -7.19 1,967,496

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 10.83 10.81 10.97 10.74 10.81 -0.02 505,684
At-Tahur Ltd. 35.78 36.25 37.29 34.97 35.59 -0.19 8,230,908
Barkat Frisian Agro 35.81 35.89 36.9 34.99 35.12 -0.69 569,442
Big Bird Foods Ltd. 46.69 46.76 47.25 45.2 46.1 -0.59 646,186
Bunnys Limited 7.58 7.65 7.65 7.2 7.33 -0.25 9,727,229
Clover Pakistan 8.45 8.6 8.6 8.32 8.35 -0.1 1,503,699
Colgate Palm 1,208.32 1210.0 1220.0 1190.0 1209.08 0.76 13,908
Fauji Foods Ltd 18.37 18.37 18.58 18.09 18.13 -0.24 8,658,398
Frieslandcampina 111.10 112.0 112.68 108.25 110.06 -1.04 2,524,649
Ghani Dairies Ltd. 20.79 20.89 21.33 20.45 20.6 -0.19 2,565,592
Ismail Ind. 1,956.50 1958.88 1958.88 1932.0 1956.79 0.29 26
Matco Foods Ltd 46.32 46.49 47.35 45.77 46.11 -0.21 828,679
MithchellsFruit 168.45 169.97 170.99 166.0 166.42 -2.03 6,642
Murree Brewery 928.03 931.99 931.99 920.0 926.54 -1.49 1,126
National Foods 372.08 367.03 375.0 367.0 368.3 -3.78 138,641
Nestle Pakistan 7,780.46 7780.0 7789.0 7705.01 7780.0 -0.46 439
Quice Food 36.64 36.7 37.65 33.8 34.18 -2.46 1,205,299
Rafhan Maize 9,605.45 9600.0 9617.99 9450.0 9556.33 -49.12 30
Shezan Inter. 253.80 262.0 265.0 241.05 247.08 -6.72 1,141
Shield Corp. 778.10 777.98 780.0 750.0 765.5 -12.6 453
The Organic Meat 41.55 42.49 43.89 40.25 41.5 -0.05 14,005,743
Treet Corp 26.60 26.62 26.79 25.72 25.84 -0.76 5,129,768
Unilever Foods 25,991.38 25855.0 26118.0 25805.0 25983.33 -8.05 67
Unity Foods Ltd 11.49 11.66 11.66 11.23 11.29 -0.2 4,923,316
Wahdat Poultry Farm 18.86 18.97 19.0 18.61 18.7 -0.16 254,011
ZIL Limited 350.00 351.0 351.99 345.0 346.29 -3.71 84

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-JUNB 82.25 81.25 81.75 80.0 80.75 -1.5 38,000
AGHA-JUN 8.22 8.21 8.23 7.97 8.02 -0.2 1,906,500
AGHA-JUL 8.25 8.2 8.2 8.06 8.11 -0.14 530,500
AGP-JUL 209.28 207.01 207.01 205.53 205.53 -3.75 11,000
AGP-JUNB 204.67 206.25 206.25 200.0 203.5 -1.17 158,500
AGL-JUL 53.94 59.33 59.33 59.32 59.33 5.39 13,500
AGL-JUN 52.86 54.1 58.15 54.1 58.15 5.29 183,500
AIRLINK-JUL 165.00 166.2 166.2 163.0 164.38 -0.62 82,000
AIRLINK-JUN 165.69 165.7 166.5 160.98 163.22 -2.47 536,000
ASL-JUL 13.50 13.53 13.65 13.45 13.48 -0.02 14,500
ASL-JUN 13.10 12.9 13.6 12.9 13.37 0.27 843,000
AKBL-JULB 110.65 112.0 112.0 112.0 112.0 1.35 1,000
AKBL-JUNB 109.58 110.3 112.5 107.5 108.24 -1.34 621,000
PREMA-JUN 35.96 36.43 37.4 35.21 35.69 -0.27 1,706,000
PREMA-JUL 36.00 37.2 37.2 36.46 36.5 0.5 28,000
ATRL-JUL 929.00 922.01 985.0 895.4 917.81 -11.19 58,500
ATRL-JUN 917.15 914.0 915.9 897.01 909.69 -7.46 118,500
AVN-JULB 35.56 35.42 39.12 35.42 39.12 3.56 12,500
AVN-JUNB 34.95 34.9 38.45 34.3 38.45 3.5 862,000
BOP-JUL 36.58 36.55 36.7 35.5 35.72 -0.86 4,434,000
BOP-JUN 36.22 36.16 36.37 35.05 35.27 -0.95 11,601,000
BAFL-JUL 62.42 62.07 62.07 61.85 61.85 -0.57 83,000
BAFL-JUNC 61.50 61.74 61.85 60.36 61.01 -0.49 43,000
BAHL-JUL 177.42 176.0 176.0 176.0 176.0 -1.42 20,000
BAHL-JUNB 175.00 0 0 0 173.59 92,000
BML-JUN 59.50 59.0 60.0 56.0 58.0 -1.5 409,000
BIPL-JUL 27.56 27.0 27.0 27.0 27.0 -0.56 500
BIPL-JUN 27.16 27.19 27.19 25.7 26.73 -0.43 201,500
BECO-JUN 5.65 5.65 5.67 5.5 5.53 -0.12 941,000
BNL-JUL 7.72 7.4 7.4 7.4 7.4 -0.32 500
BNL-JUN 7.63 7.6 7.62 7.0 7.38 -0.25 446,500
CHCC-JUL 340.00 339.0 339.0 339.0 339.0 -1.0 500
CHCC-JUN 334.00 345.0 345.0 314.5 327.05 -6.95 11,500
CPHL-JUL 83.60 82.6 82.7 80.01 81.07 -2.53 380,000
CPHL-JUN 82.27 81.88 81.99 77.87 80.51 -1.76 577,000
CNERGY-JUL 8.56 8.45 8.46 8.32 8.33 -0.23 2,569,500
CNERGY-JUN 8.46 8.5 8.5 8.22 8.25 -0.21 10,202,500
CSIL-JUN 6.13 6.17 6.21 5.67 6.07 -0.06 569,500
DGKC-JUL 222.25 222.0 223.0 217.0 218.02 -4.23 368,000
DGKC-JUN 219.67 219.9 220.6 212.0 215.95 -3.72 2,035,000
DCL-JUL 12.15 11.92 11.92 11.92 11.92 -0.23 2,000
DCL-JUN 11.99 11.96 12.0 11.59 11.65 -0.34 1,036,500
EFERT-JUNB 203.06 203.0 204.67 200.11 200.61 -2.45 54,000
ENGROH-JUL 289.11 293.0 293.0 284.0 284.0 -5.11 39,000
ENGROH-JUN 287.92 289.0 291.0 265.55 282.73 -5.19 583,500
EPCL-JUL 34.89 35.5 35.52 35.5 35.5 0.61 6,000
EPCL-JUN 34.13 34.45 35.5 34.45 34.9 0.77 299,500
FCL-JUL 25.11 25.03 25.03 24.5 24.5 -0.61 13,500
FCL-JUN 24.73 24.5 24.8 24.2 24.26 -0.47 393,500
FATIMA-JUL 166.00 167.0 167.0 167.0 167.0 1.0 2,000
FATIMA-JUN 167.30 167.5 167.5 160.5 162.12 -5.18 180,000
FCCL-JUL 58.85 58.97 59.0 57.51 57.73 -1.12 109,000
FCCL-JUN 58.28 58.0 58.6 56.75 57.17 -1.11 1,826,000
FFC-JULB 575.00 569.0 569.0 565.0 565.0 -10.0 4,000
FFC-JUNB 570.39 569.0 571.34 560.0 561.04 -9.35 69,000
FFL-JUL 18.70 19.21 19.21 18.35 18.35 -0.35 256,000
FFL-JUN 18.44 18.4 18.65 18.14 18.2 -0.24 1,238,000
FABL-JUNB 97.75 97.75 97.75 96.0 96.75 -1.0 9,000
FDPL-JUN 5.21 5.03 5.15 5.01 5.03 -0.18 8,000
FCEPL-JUL 113.20 112.5 113.38 111.1 111.47 -1.73 51,000
FCEPL-JUNB 111.21 112.5 113.0 109.8 110.36 -0.85 422,500
GAL-JUL 554.42 541.0 541.0 540.0 540.0 -14.42 2,500
GAL-JUN 545.35 553.0 553.0 531.0 533.78 -11.57 113,000
GHNI-JUL 1,002.83 990.0 990.0 979.92 979.98 -22.85 21,000
GHNI-JUN 988.17 980.01 989.99 965.0 968.69 -19.48 71,000
GCIL-JUN 31.86 31.78 32.7 31.02 31.31 -0.55 280,000
GHGL-JUN 39.09 38.95 40.09 38.95 40.0 0.91 402,000
GGL-JUL 23.39 23.93 23.93 23.5 23.5 0.11 11,500
GGL-JUN 23.11 23.2 24.09 22.5 22.71 -0.4 3,024,000
GLAXO-JUL 384.36 384.2 384.2 384.2 384.2 -0.16 27,000
GLAXO-JUNB 378.17 371.0 373.0 369.0 369.0 -9.17 13,000
GATM-JUL 30.69 30.42 30.42 29.2 29.3 -1.39 14,500
GATM-JUN 30.20 30.98 31.4 28.89 29.07 -1.13 688,000
HBL-JUL 310.17 302.01 302.01 302.0 302.01 -8.16 10,500
HBL-JUNB 305.26 305.0 305.5 298.39 299.44 -5.82 364,500
HUBC-JUL 236.49 238.94 240.7 234.0 235.19 -1.3 209,500
HUBC-JUNB 234.52 235.49 239.0 231.2 232.29 -2.23 2,519,000
HUMNL-JUNB 11.50 11.59 11.59 11.12 11.23 -0.27 212,500
IMAGE-JUN 27.56 27.52 27.54 26.2 26.2 -1.36 24,500
INIL-JUN 170.18 171.0 172.0 171.0 172.0 1.82 9,500
ISL-JUN 91.53 90.4 90.4 89.0 89.0 -2.53 26,000
ILP-JUN 94.94 92.85 96.5 92.1 95.07 0.13 117,000
JVDC-JUN 148.59 149.0 149.07 143.0 144.31 -4.28 72,000
JVDC-JUL 150.00 147.0 148.0 147.0 147.33 -2.67 4,000
KEL-JUN 8.45 8.35 8.45 8.11 8.17 -0.28 5,148,500
KEL-JUL 8.50 8.41 8.8 8.25 8.26 -0.24 1,212,500
KOHC-JUN 104.50 103.56 103.56 103.0 103.0 -1.5 12,500
KOHC-JUL 107.31 96.58 106.15 96.58 106.15 -1.16 150,500
KOSM-JUN 7.00 7.0 7.32 6.84 6.99 -0.01 39,808,500
KOSM-JUL 7.05 7.14 7.38 6.2 7.07 0.02 3,734,000
KAPCO-JUN 28.21 28.27 28.65 27.98 28.25 0.04 142,500
KAPCO-JUL 28.50 28.75 28.99 28.4 28.4 -0.1 8,500
LOTCHEM-JUN 28.79 29.14 30.05 28.28 28.55 -0.24 4,139,500
LOTCHEM-JUL 29.11 29.65 30.04 28.8 28.8 -0.31 361,000
LUCK-JUN 472.61 471.51 473.0 460.0 465.07 -7.54 350,000
LUCK-JUL 480.00 475.0 475.0 466.0 470.1 -9.9 131,000
MLCF-JUN 102.59 103.6 104.0 98.87 100.63 -1.96 6,862,000
MLCF-JUL 103.70 108.9 108.9 100.0 101.71 -1.99 894,500
MLCF-AUG 105.07 103.0 110.3 95.51 102.7 -2.37 2,500
MARI-JUN 667.78 666.0 670.0 658.01 660.8 -6.98 39,000
MARI-JUL 675.43 671.0 671.0 665.0 667.25 -8.18 6,500
MCB-JUNB 409.00 402.0 402.0 401.0 401.0 -8.0 1,500
MEBL-JUNB 512.50 515.0 515.0 515.0 515.0 2.5 500
MUGHAL-JUN 85.05 85.5 85.82 83.0 84.56 -0.49 157,500
MUGHAL-JUL 86.60 85.0 85.05 78.0 85.05 -1.55 15,500
NBP-JUN 208.19 207.12 209.25 201.0 203.86 -4.33 1,355,000
NBP-JUL 210.07 209.0 211.0 203.8 206.18 -3.89 281,500
NATF-JUNB 373.06 0 0 0 368.79 600,000
NRL-JUN 386.78 386.0 387.0 374.0 375.05 -11.73 464,000
NRL-JUL 391.46 390.0 390.0 378.5 380.01 -11.45 124,500
NCPL-JUNB 67.98 68.09 68.14 65.41 65.91 -2.07 2,279,000
NCPL-JULB 68.50 68.4 68.6 66.5 66.73 -1.77 211,500
NML-JUN 160.56 160.01 161.45 155.21 156.84 -3.72 594,000
NML-JUL 162.30 162.99 162.99 158.01 158.47 -3.83 301,000
NPL-JUNB 78.99 79.0 79.75 74.8 76.22 -2.77 1,186,500
NPL-JULB 79.70 80.02 80.02 75.99 76.98 -2.72 109,500
OGDC-JUNB 338.34 338.52 340.4 331.0 332.39 -5.95 4,920,000
OGDC-JULB 341.71 342.0 343.98 334.02 335.93 -5.78 336,000
PSO-JUN 362.47 361.01 367.0 356.5 357.87 -4.6 2,474,000
PSO-JUL 366.74 365.01 370.9 360.56 361.85 -4.89 672,500
PTC-JUN 67.15 67.1 67.25 64.5 65.91 -1.24 1,979,500
PTC-JUL 67.94 66.57 67.99 65.9 66.2 -1.74 199,000
PACE-JUN 11.62 11.65 11.67 11.2 11.23 -0.39 1,896,500
PACE-JUL 11.76 11.8 11.8 11.42 11.45 -0.31 167,000
PAEL-JUN 43.89 44.15 44.24 42.6 42.8 -1.09 3,549,500
PAEL-JUL 44.22 44.5 44.5 43.1 43.33 -0.89 1,545,500
PIBTL-JUN 18.34 18.49 18.54 17.75 18.02 -0.32 5,531,000
PIBTL-JUL 18.50 18.51 18.66 18.05 18.15 -0.35 2,018,500
PPL-JUNB 249.45 250.14 252.5 241.2 242.67 -6.78 4,188,500
PPL-JULB 250.82 250.0 254.5 244.0 245.31 -5.51 146,500
PRL-JUN 36.83 36.77 36.84 35.75 36.11 -0.72 825,000
PRL-JUL 37.20 37.0 37.2 33.51 36.5 -0.7 414,500
PIAHCLA-JUN 27.17 27.38 27.38 26.15 26.42 -0.75 627,500
PIAHCLA-JUL 27.55 27.0 27.0 26.7 27.0 -0.55 114,500
PIOC-JUN 285.00 285.0 285.0 272.0 280.76 -4.24 30,000
POWER-JUN 23.61 23.89 23.97 22.73 23.1 -0.51 940,500
POWER-JUL 23.98 24.2 24.2 22.88 23.11 -0.87 167,500
SAZEW-JUNB 2,150.66 2149.0 2149.0 2105.0 2128.64 -22.02 17,000
SAZEW-JUL 2,150.00 0 0 0 2160.35 10,000
SLGL-JUN 16.65 16.85 17.27 16.4 16.71 0.06 50,000
SNBL-JUN 22.84 22.83 22.84 21.55 22.23 -0.61 6,000
SNGP-JUN 114.57 114.6 122.35 114.0 117.1 2.53 4,558,000
SNGP-JUL 116.10 119.78 122.7 118.0 118.38 2.28 122,000
SSGC-JUN 30.74 30.77 32.45 30.51 31.4 0.66 22,140,500
SSGC-JUL 31.06 31.32 33.5 31.32 31.74 0.68 2,629,000
SYM-JUN 10.80 10.8 10.8 10.54 10.68 -0.12 166,500
SYS-JUNB 156.12 155.65 155.95 151.03 151.03 -5.09 103,000
SYS-JUL 158.09 156.15 156.15 153.27 153.75 -4.34 38,000
TGL-JUN 194.25 195.0 195.0 194.5 194.5 0.25 2,000
TELE-JUN 9.38 9.22 9.32 9.0 9.09 -0.29 830,500
TELE-JUL 9.50 9.15 9.6 9.1 9.1 -0.4 73,000
THCCL-JUN 69.49 69.51 69.51 67.05 67.88 -1.61 761,000
THCCL-JUL 70.50 69.5 69.5 68.5 68.55 -1.95 27,500
TOMCL-JUN 41.71 42.47 43.89 41.0 41.62 -0.09 3,625,000
TOMCL-JUL 41.99 43.68 44.15 41.5 42.01 0.02 992,000
SEARL-JUN 96.18 96.1 97.05 92.33 94.8 -1.38 1,225,500
SEARL-JUL 97.18 97.4 97.5 95.5 95.68 -1.5 349,000
TPL-JUN 17.53 18.11 18.11 15.78 15.78 -1.75 9,860,000
TPL-JUL 17.80 18.0 18.0 16.02 16.02 -1.78 144,500
TPLP-JUN 11.10 11.15 11.18 10.12 10.28 -0.82 8,974,500
TPLP-JUL 11.20 11.1 11.51 10.19 10.35 -0.85 897,500
TPLRF1-JUN 10.09 10.19 10.8 9.5 9.71 -0.38 11,056,000
TPLRF1-JUL 10.12 10.0 10.0 9.7 9.89 -0.23 11,001,000
TREET-JUN 26.73 26.73 26.82 25.8 25.97 -0.76 1,116,000
TREET-JUL 27.04 26.8 26.85 26.1 26.3 -0.74 640,000
TRG-JUN 70.15 70.3 71.2 66.26 66.83 -3.32 6,516,000
TRG-JUL 70.96 71.05 71.8 67.23 67.52 -3.44 1,554,500
UBL-JUNB 446.45 446.97 447.0 430.0 439.01 -7.44 381,000
UBL-JUL 450.00 444.0 445.99 436.36 445.99 -4.01 7,500
UNITY-JUN 11.52 11.55 11.6 11.28 11.33 -0.19 1,319,500
UNITY-JUL 11.66 11.61 11.61 11.45 11.47 -0.19 655,000
WAVES-JUN 11.31 11.55 11.72 10.5 11.12 -0.19 2,178,500
WAVES-JUL 11.50 11.02 11.78 10.67 11.02 -0.48 450,000
WTL-JUN 1.32 1.32 1.32 1.29 1.29 -0.03 1,653,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.81 11.95 12.75 11.95 12.05 0.24 3,037,833
Frontier Ceram 72.56 76.0 76.0 70.5 73.09 0.53 3,135
Ghani Glass Ltd 39.20 39.89 40.14 38.0 39.38 0.18 676,487
Ghani Value Glass 56.63 57.0 57.0 56.0 57.0 0.37 5,678
GhaniGlobalGlass 9.06 9.19 9.22 8.75 8.92 -0.14 1,322,494
Karam Ceramics 142.87 145.0 145.0 145.0 142.87 1
Shabbir Tiles 11.36 11.5 12.22 11.38 11.46 0.1 4,194,032
Tariq Glass Ind 193.65 195.98 196.0 188.12 191.58 -2.07 219,863

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 80.66 80.7 82.01 79.12 80.32 -0.34 338,350
Adamjee Life Ass. 32.75 33.69 33.69 32.3 32.5 -0.25 7,162
Asia Insurance 37.88 39.75 40.4 34.3 35.11 -2.77 5,137
Ask.Gen.Insurance 40.60 40.6 41.52 37.05 39.56 -1.04 16,676
Askari Life Ass 22.91 23.09 23.45 22.5 22.72 -0.19 351,339
Atlas Ins. Ltd 74.50 75.24 76.0 73.25 74.79 0.29 13,443
Century Ins. 53.43 54.88 54.88 53.0 53.23 -0.2 901
Cres.Star Ins. 6.12 6.08 6.19 6.01 6.04 -0.08 2,269,156
East West Insuranc 48.54 52.52 53.38 44.5 48.54 30
EFU General 126.57 127.75 127.75 123.0 124.24 -2.33 5,242
EFU Life Assurance 157.00 160.0 160.0 155.03 156.04 -0.96 592
Habib Ins. 10.55 10.63 10.68 10.42 10.48 -0.07 37,575
IGI Holdings 297.30 295.99 297.5 284.12 286.54 -10.76 207,402
IGI Life Ins 20.01 19.9 19.9 18.01 19.4 -0.61 29,079
Jubile Life Ins 177.23 177.47 177.47 175.0 177.44 0.21 3,204
Jubilee Gen.Ins 80.97 81.01 82.5 76.0 79.07 -1.9 109,434
Pak Gen.Ins. 19.22 19.79 19.79 18.61 18.71 -0.51 28,785
Pak Qatar Family 22.30 22.55 22.98 21.8 21.98 -0.32 4,907,540
Pak Qatar General 15.01 15.01 15.27 14.8 14.93 -0.08 872,747
Pak Reinsurance 17.75 17.79 17.8 16.55 17.15 -0.6 2,790,249
PICIC Ins.Ltd. 5.39 5.66 5.66 5.32 5.39 88,923
Premier Ins. 9.33 9.21 9.77 9.2 9.37 0.04 97,418
Reliance Ins. 11.51 11.85 11.9 11.6 11.85 0.34 21,003
Shaheen Ins. 7.52 7.8 7.8 7.39 7.44 -0.08 3,183
TPL Insurance 22.63 22.53 22.95 22.0 22.47 -0.16 192,767
TPL Life Insurance 19.74 19.8 20.75 19.8 20.5 0.76 511
United Insurance 12.40 12.81 12.89 12.34 12.5 0.1 12,743
Universal Ins. 22.00 22.19 22.19 21.55 21.61 -0.39 2,850

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 26.27 26.7 26.7 26.01 26.12 -0.15 91,603
AKD Securites 45.16 45.51 45.9 42.85 43.69 -1.47 2,120,003
Apna Microfin. 23.66 24.27 24.27 23.41 23.45 -0.21 9,526
Arif Habib Ltd. 115.73 114.99 115.5 112.01 113.99 -1.74 47,011
ARM Green Indus. 47.28 49.75 49.75 47.0 47.0 -0.28 1,288
Dawood Equities 18.83 18.9 19.0 18.3 18.54 -0.29 50,621
Dawood Law 55.79 55.79 56.99 55.5 55.67 -0.12 49,151
Engro Holdings 287.30 288.0 290.9 280.1 281.71 -5.59 4,847,576
Escorts Bank 12.39 12.45 12.45 12.1 12.16 -0.23 58,466
F. Nat.Equities 1.32 1.32 1.35 1.29 1.31 -0.01 18,470,292
F.Credit & Inv 37.49 37.01 38.5 37.01 37.12 -0.37 7,950
First Cap.Equit 5.28 5.48 5.48 5.03 5.24 -0.04 54,545
First Dawood Prop 5.18 5.18 5.23 4.99 5.0 -0.18 948,946
Imperial Limite 26.57 24.11 27.9 24.11 26.57 29
Intermarket Sec. 20.08 20.58 22.09 20.5 21.64 1.56 5,989,714
Invest Bank 4.53 4.52 4.6 4.37 4.41 -0.12 409,575
Ist.Capital Sec 5.53 5.6 5.71 5.35 5.39 -0.14 1,585,774
Jah.Sidd. Co. 22.62 22.36 22.91 21.75 21.97 -0.65 575,934
JS Global Cap. 170.00 166.1 170.0 166.1 170.0 389
JS Investments 45.00 43.99 44.9 40.5 45.0 1,099
LSE Capital Ltd. 5.63 5.67 5.74 5.5 5.53 -0.1 1,509,673
LSE Fin. Services 23.20 23.99 23.99 20.88 20.9 -2.3 223,235
LSE SPAC-I Ltd. 17.41 17.6 17.6 16.9 17.46 0.05 396,762
LSE Ventures Ltd 10.69 10.7 11.0 10.35 10.48 -0.21 4,164,633
MCB Inv MGT 166.32 166.0 171.67 165.0 170.36 4.04 261
Next Capital 11.10 11.12 11.5 11.0 11.01 -0.09 16,822
OLP Financial 49.40 49.8 49.8 49.0 49.5 0.1 58,416
Pak Stock Exchange 49.68 49.21 52.4 49.0 51.56 1.88 5,591,643
Pervez Ahmed Co 2.83 2.92 2.92 2.75 2.76 -0.07 942,441
PIA Holding Co.(B) 17,900.00 18550.0 18550.0 17560.0 18000.0 100.0 12
PIA Holding Company 27.07 27.07 27.17 26.0 26.31 -0.76 2,751,996
Sec. Inv. Bank 7.19 7.19 7.3 7.19 7.3 0.11 3,326
Trust Brokerage 1.80 1.8 1.83 1.77 1.79 -0.01 7,983,216

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 13.50 13.79 13.79 13.0 13.1 -0.4 37,824
Suhail Jute 114.95 126.45 126.45 107.31 117.49 2.54 387

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 20.59 21.15 21.15 20.0 20.1 -0.49 5,559
Pak Gulf Leasing 14.45 14.65 14.65 14.55 14.57 0.12 8,388

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 993.68 989.95 1000.0 960.0 991.57 -2.11 2,094
Fateh Industries 182.00 182.0 189.99 182.0 182.0 6
Leather Up Ltd. 47.65 47.5 49.95 45.6 48.45 0.8 28,107
Pak Leather 49.11 49.8 50.99 45.5 48.41 -0.7 6,342
Service Global 125.84 125.1 127.94 123.0 124.74 -1.1 645,198
Service Ind.Ltd 2,303.90 2300.0 2300.0 2178.0 2204.06 -99.84 27,852

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 169.52 169.0 169.0 162.0 162.64 -6.88 1,505
AL-Khair Gadoon 53.00 54.9 54.9 53.75 53.0 58
Arpak Int. 118.68 127.0 127.0 118.0 119.77 1.09 909
Diamond Ind. 63.02 61.36 64.0 61.36 62.06 -0.96 12,736
ECOPACK Ltd 55.23 55.11 55.9 53.1 54.24 -0.99 173,865
Gammon Pak 20.00 21.75 22.0 20.75 20.82 0.82 99,382
GOC (Pak) Ltd. 116.90 116.0 121.0 116.0 117.0 0.1 969
Mandviwala 67.91 67.9 68.64 62.75 67.08 -0.83 9,529
Olympia Mills 36.30 38.89 39.93 38.0 39.93 3.63 82,642
Pak Services 910.12 950.0 950.0 906.07 914.84 4.72 250
Pakistan Alumin 114.73 114.99 119.0 112.0 113.64 -1.09 213,380
Shifa Int.Hospital 525.59 530.0 535.0 510.05 531.68 6.09 18,456
Siddiqsons Tin 8.66 8.74 8.76 8.38 8.42 -0.24 1,308,224
Tri-Pack Films 159.82 161.9 161.9 152.02 153.45 -6.37 143,975
UDL Int.Ltd. 18.71 19.3 19.35 18.48 18.78 0.07 415,187
United Brands 26.03 27.0 27.0 24.01 26.25 0.22 14,576
United Distributor 115.93 119.44 119.44 113.52 116.21 0.28 14,616

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 18.59 20.0 20.45 20.0 20.45 1.86 869,640
AL-Noor Mod 8.15 8.17 8.21 7.6 7.8 -0.35 264,634
B.F.Modaraba 22.60 22.6 23.25 22.2 22.78 0.18 23,782
Elite Cap.Mod 17.81 17.81 18.4 17.22 18.4 0.59 3,012
Equity Modaraba 11.55 11.55 11.97 11.0 11.03 -0.52 27,062
F.Treet Manuf 17.11 17.69 17.69 17.15 17.15 0.04 8,149
Habib Modaraba 34.42 34.88 34.88 33.8 33.97 -0.45 32,944
I.B.L.Modarab 12.64 12.5 12.5 11.5 11.83 -0.81 292,807
Imrooz Modaraba 207.25 220.0 227.98 213.0 220.95 13.7 332
OLP Modaraba 24.02 24.4 24.5 24.0 24.06 0.04 19,929
Orient Rental 10.33 10.44 10.47 10.25 10.3 -0.03 52,168
Paramount Mod 14.49 15.35 15.35 13.46 14.07 -0.42 125,887
Popular Islamic 24.17 24.12 24.12 21.92 23.68 -0.49 5,164
Punjab Mod 8.16 8.16 8.2 7.82 8.03 -0.13 131,131
Sindh Modaraba 23.00 22.6 22.96 22.6 22.95 -0.05 9,347
Tri-Star 1st Mod. 27.83 30.61 30.61 29.45 30.61 2.78 93,424
Trust Modaraba 16.10 16.3 16.39 15.95 16.0 -0.1 221,614
Unicap Modaraba 5.42 5.48 5.48 5.25 5.27 -0.15 126,380
Wasl Mobility Mod 5.82 5.82 5.92 5.51 5.67 -0.15 385,311

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 665.03 665.03 669.0 655.0 658.47 -6.56 796,763
Oil & Gas Dev 337.20 339.0 339.49 329.0 331.28 -5.92 9,526,189
Pak Oilfields 698.93 697.6 700.0 683.03 693.77 -5.16 99,109
Pak Petroleum 249.06 250.49 252.0 240.16 241.94 -7.12 12,036,538

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 546.98 549.99 551.0 538.0 539.58 -7.4 74,727
Burshane LPG 60.15 60.0 63.39 59.1 60.19 0.04 149,413
Hascol Petrol 21.71 21.8 21.81 21.14 21.2 -0.51 12,575,337
HI-Tech Lub. 45.46 45.4 45.9 43.55 44.35 -1.11 269,442
Oilboy Energy 20.40 20.5 20.9 19.75 19.97 -0.43 3,712,180
P.S.O. 361.00 360.0 366.3 355.03 357.14 -3.86 5,046,615
Sitara Petroleum 21.64 21.84 21.84 20.9 21.08 -0.56 6,229,739
Sui North Gas 113.95 114.0 122.3 113.5 116.84 2.89 22,073,722
Sui South Gas 30.63 30.7 32.35 30.3 31.32 0.69 87,347,852
Wafi Energy Pak 195.98 198.0 199.0 192.6 192.97 -3.01 74,392

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 30.68 30.62 31.35 30.02 30.67 -0.01 717,259
Cherat Packaging 100.00 100.0 100.0 97.01 97.85 -2.15 15,543
Int. Packaging 34.75 35.1 35.4 34.0 34.74 -0.01 473,276
MACPAC Films 76.02 75.54 75.54 72.5 72.98 -3.04 790,846
Merit Packaging 10.42 10.59 10.59 10.11 10.42 178,386
Packages Ltd. 781.87 790.0 790.0 771.11 788.55 6.68 1,509
Pak Paper Prod 135.53 134.0 137.99 132.5 135.01 -0.52 16,642
Roshan Packages 16.66 16.8 17.78 16.31 16.76 0.1 1,396,507
Security Paper 149.00 149.75 150.98 148.06 149.02 0.02 75,912
SPEL Limited 52.58 52.99 56.05 51.5 52.22 -0.36 4,324,833

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 978.67 952.2 988.98 948.5 954.49 -24.18 24,286
AGP Limited 205.40 206.0 206.5 200.49 202.9 -2.5 1,188,047
BF Biosciences 145.15 146.0 146.01 140.01 142.61 -2.54 229,729
Citi Pharma Ltd 82.01 82.05 82.05 79.06 80.2 -1.81 2,492,628
Ferozsons (Lab) 410.00 410.0 413.0 398.1 402.49 -7.51 6,340
GlaxoSmithKline 377.24 377.24 380.0 367.0 368.67 -8.57 561,541
Haleon Pakistan 810.45 812.4 812.4 785.1 798.84 -11.61 46,901
Highnoon (Lab) 978.77 984.9 991.89 966.0 980.06 1.29 23,510
Hoechst Pak Ltd 4,011.00 4000.0 4020.0 3955.53 4004.49 -6.51 80
IBL HealthCare 53.45 53.7 55.23 52.1 52.86 -0.59 944,182
Liven Pharma 39.91 39.91 40.2 37.0 39.04 -0.87 38,170
Macter Int. Ltd 285.20 287.0 287.0 276.0 277.34 -7.86 23,915
Otsuka Pak 293.81 294.0 299.0 292.0 294.4 0.59 7,474
The Searle Company 95.92 95.92 97.02 93.8 94.4 -1.52 3,206,111

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 8.55 8.64 8.9 8.53 8.56 0.01 683,283
Engro Powergen 25.17 25.2 25.44 24.9 25.03 -0.14 496,381
Hub Power Co. 233.45 234.49 238.75 230.4 231.3 -2.15 13,325,239
K-Electric Ltd. 8.44 7.7 8.45 7.7 8.15 -0.29 31,689,766
Kohinoor Energy 15.64 15.89 17.18 15.55 16.79 1.15 1,312,128
Kohinoor Power 27.76 28.86 28.87 25.05 26.77 -0.99 79,924
Kot Addu Power 28.11 28.12 28.65 27.9 28.16 0.05 2,232,548
Lalpir Power 19.96 19.82 21.83 19.5 19.78 -0.18 445,438
Nishat ChunPower 67.79 68.0 68.04 65.1 65.74 -2.05 4,471,564
Nishat Power 78.66 79.39 79.55 74.1 76.04 -2.62 3,980,466
Pakgen Power 40.08 40.87 41.4 39.15 40.34 0.26 10,347
S.G.Power 55.29 57.6 60.82 56.52 60.82 5.53 2,232,434
Saif Power Ltd 9.31 9.3 10.31 9.3 10.0 0.69 28,289,747
Sitara Energy 32.72 32.4 32.98 31.32 32.04 -0.68 27,264
Tri-Star Power 13.44 13.5 14.78 13.5 14.78 1.34 851,065

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 45.00 44.5 45.95 44.5 45.0 4,252
Hussain Industries 36.88 35.0 40.57 35.0 40.57 3.69 41,077
Javedan Corp(PR) 66.36 70.0 70.0 65.01 66.36 39
Javedan Corp. 148.30 149.98 149.98 142.5 145.18 -3.12 2,287,289
Pace (Pak) Ltd. 11.57 11.7 11.74 11.18 11.21 -0.36 4,036,719
TPL Properties 11.04 11.04 11.15 10.0 10.24 -0.8 33,155,810

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 37.30 37.3 37.42 36.95 37.19 -0.11 357,524
Globe Residency 19.75 19.76 19.76 19.56 19.62 -0.13 3,020,754
Image Reit 8.18 8.24 8.24 8.09 8.13 -0.05 403,499
JS Rental REIT 10.35 10.75 10.75 10.4 10.62 0.27 8,864
Signature Residency 16.15 16.07 16.16 16.02 16.12 -0.03 47,650
TPL REIT Fund I 9.93 9.99 10.02 9.52 9.75 -0.18 1,320,708

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 914.17 910.01 915.8 893.25 910.01 -4.16 991,739
Cnergyico PK 8.44 8.49 8.49 8.2 8.22 -0.22 12,088,032
National Refinery 385.71 381.25 386.39 373.0 374.49 -11.22 802,021
Pak Refinery 36.64 36.64 36.75 35.5 35.97 -0.67 2,891,064

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.62 9.74 10.37 9.6 9.8 0.18 999,225
Adam Sugar 67.46 69.9 70.0 65.25 67.01 -0.45 10,615
Al-Abbas Sugar 906.41 900.01 950.0 861.0 900.48 -5.93 321
AL-Noor Sugar 128.25 126.0 129.99 126.0 126.44 -1.81 446
Ansari Sugar 23.61 23.06 24.15 22.0 22.51 -1.1 242,418
Baba Farid 295.53 296.0 300.0 275.0 289.43 -6.1 701
Chashma Sugar 78.57 80.48 86.43 76.06 86.19 7.62 107,981
Dewan Sugar 6.61 6.67 7.49 6.51 7.34 0.73 1,245,542
Faran Sugar Mills 46.98 47.5 49.25 47.5 48.06 1.08 70,316
Habib Rice Prod 21.08 20.9 21.93 20.3 20.56 -0.52 488,048
Habib Sugar 74.11 73.3 76.0 73.3 74.72 0.61 10,265
Haseeb Waqas Sugar 18.93 18.91 20.82 18.91 20.82 1.89 824,956
J.D.W.Sugar 919.40 921.0 930.0 905.58 921.0 1.6 375
Jauharabad Sug 72.52 72.5 73.9 71.3 72.17 -0.35 159,535
Khairpur Sugar 2,471.97 2649.5 2649.5 2350.01 2432.69 -39.28 23,218
Mehran Sugar 66.44 66.49 68.5 64.05 65.15 -1.29 184,154
Mirpurkhas Sugar 34.98 35.5 38.3 35.01 36.81 1.83 685,790
Noon Sugar 92.71 95.79 99.0 92.01 96.07 3.36 159,609
Premier Suger 516.64 539.99 568.3 500.0 560.97 44.33 4,326
Sakrand Sugar 27.16 27.0 28.3 27.0 27.04 -0.12 286,641
Sanghar Sugar 120.00 117.1 129.78 117.1 120.0 135
Shahmurad Sugar 381.84 376.1 400.0 360.53 394.24 12.4 347
Shahtaj Sugar 166.94 156.01 172.0 156.01 166.94 32
Shakarganj Limited 118.67 118.67 120.97 115.01 119.87 1.2 237
Sindh Abadgar 392.65 389.99 389.99 370.0 375.55 -17.1 1,368
Tandlianwala Sugar 526.43 501.0 523.98 501.0 502.76 -23.67 1,284
Tariq Corp (PR) 11.00 11.35 11.35 10.8 11.12 0.12 190,518
Tariq Corp Ltd. 23.74 23.97 24.0 23.36 23.79 0.05 41,509
Thal Ind.Corp. 889.90 899.0 899.0 880.02 880.22 -9.68 476

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 90.06 89.51 91.95 88.13 89.07 -0.99 151,709
Ibrahim Fibres 234.27 230.03 237.0 228.0 235.0 0.73 1,570
National Silk 236.10 259.71 259.71 215.01 224.34 -11.76 15,523
Pak Synthetics 142.29 143.99 145.0 129.0 144.44 2.15 2,752
Rupali Polyester 27.75 27.75 30.4 27.5 27.76 0.01 25,254

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 164.73 165.97 166.5 160.06 162.91 -1.82 1,877,479
Avanceon Ltd 34.90 35.0 38.39 34.16 38.39 3.49 5,756,360
Hum Network 11.50 11.5 11.55 11.1 11.18 -0.32 5,312,512
Itanz Technologies 49.84 49.99 50.0 47.5 47.86 -1.98 1,547,127
Media Times Ltd 6.47 6.57 6.57 6.17 6.27 -0.2 3,340,610
Netsol Tech. 136.93 136.5 136.5 132.51 133.1 -3.83 871,239
Octopus Digital 34.89 34.89 38.38 33.5 38.26 3.37 6,455,140
P.T.C.L. 67.02 66.88 67.25 64.0 65.58 -1.44 6,483,525
Pak Datacom 137.08 139.99 139.99 135.0 136.01 -1.07 29,559
Quantum Data 41.57 45.69 45.73 45.4 45.73 4.16 1,093,973
Supernet Technologie 51.14 51.78 51.78 50.65 50.9 -0.24 153,047
Symmetry Group Ltd 10.68 10.8 10.8 10.5 10.62 -0.06 2,133,770
Systems Limited 155.16 155.16 155.69 150.14 151.18 -3.98 1,711,788
Telecard Limited 9.32 9.21 9.3 8.98 9.07 -0.25 4,661,628
TPL Corp Ltd 17.47 17.5 17.93 15.72 15.72 -1.75 47,045,284
TPL Trakker Ltd 22.67 22.5 24.94 21.66 24.13 1.46 1,345,327
TRG Pak Ltd 69.84 70.2 71.05 66.15 66.68 -3.16 7,995,966
WorldCall Telecom 1.31 1.32 1.33 1.28 1.29 -0.02 31,520,392
Zarea Limited 45.54 45.6 46.25 43.99 44.24 -1.3 2,575,955
Zuma Resources Ltd. 102.16 100.11 112.38 100.11 111.92 9.76 1,723,566

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 93.49 84.45 99.98 84.45 93.49 145
AN Textile Mill 36.42 36.58 40.06 35.5 38.71 2.29 34,009
Artistic Denim 66.01 66.74 69.0 65.7 66.25 0.24 419,008
Aruj Industries 11.09 10.52 11.5 10.52 11.17 0.08 134,657
Azgard Nine 11.26 11.26 11.35 10.8 10.87 -0.39 1,224,674
Azgard(Non-Voti)(PR) 7.93 7.93 7.93 7.93 7.93 500
Bhanero Tex. 897.54 0 0 0 897.54 60
Blessed Tex. 1,180.58 1180.58 1180.58 1130.0 1150.0 -30.58 255
Chenab Limited 9.74 9.83 9.9 9.45 9.64 -0.1 313,193
Chenab Ltd.(PR) 3.76 3.61 3.85 3.59 3.64 -0.12 304,045
Crescent Tex. 71.05 71.1 72.0 69.5 69.89 -1.16 26,836
Faisal Spinning 327.11 344.0 344.0 327.11 332.85 5.74 801
Fateh Sports 76.42 78.4 84.06 75.5 84.04 7.62 4,578
Fazal Cloth 270.03 279.0 279.0 255.0 260.78 -9.25 2,221
Feroze 1888 52.00 53.3 53.38 50.02 51.88 -0.12 40,567
Ghazi Fabrics 29.96 30.39 30.39 27.33 28.84 -1.12 59,775
Gul Ahmed 30.12 30.51 31.4 28.71 29.01 -1.11 7,837,790
Hafiz Limited 395.35 409.0 409.0 386.05 395.35 94
Hala Enterprise 28.18 30.5 30.99 26.41 28.07 -0.11 47,735
Interloop Ltd. 94.72 94.75 96.59 92.5 94.25 -0.47 1,931,157
Jubilee Spinning 53.20 50.5 52.95 50.0 50.52 -2.68 2,682
Khyber Textile 1,593.05 1545.0 1640.0 1545.0 1625.59 32.54 529
Kohinoor Ind. 50.22 52.7 54.06 50.5 51.54 1.32 3,112,559
Kohinoor Mills 9.76 10.76 10.76 10.1 10.76 1.0 3,757,433
Kohinoor Textile 54.89 54.54 56.2 52.85 54.03 -0.86 729,813
Masood Textile 89.04 90.83 90.83 82.23 87.57 -1.47 10,609
Mehmood Tex. 248.90 254.99 255.0 240.55 248.49 -0.41 1,284
Nishat (Chun.) 41.83 41.8 43.03 40.53 40.98 -0.85 1,497,365
Nishat Mills Ltd 160.06 160.55 160.99 154.61 156.42 -3.64 2,978,649
Paramount Sp 8.38 8.01 9.15 7.51 8.5 0.12 113,653
Quetta Textile 15.00 14.9 15.99 14.76 15.77 0.77 13,270
Redco Textile 31.23 31.19 31.85 30.5 31.01 -0.22 6,447
Reliance Weaving 173.08 181.75 181.75 171.0 173.08 131
Sapphire Fiber 1,168.66 1140.0 1172.98 1108.0 1168.36 -0.3 9,430
Sapphire Tex. 1,449.17 1510.0 1510.0 1400.0 1416.63 -32.54 446
Suraj Cotton Mills 143.61 144.73 144.75 137.52 140.15 -3.46 50,889
Towellers Limited 131.61 130.61 134.49 125.03 126.78 -4.83 16,082
ZahidJee Tex. 68.90 70.8 72.0 65.7 69.07 0.17 51,295

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 53.95 54.5 54.5 52.02 53.48 -0.47 10,181
Amtex Limited 4.80 4.88 4.9 4.69 4.7 -0.1 1,343,862
Arctic Textile 41.13 42.29 42.38 38.21 40.68 -0.45 216,645
Asim Textile 19.24 18.96 19.78 18.54 18.77 -0.47 21,127
Colony Tex.Mills Ltd 7.76 7.8 7.89 7.51 7.62 -0.14 392,343
Crescent Cotton 39.09 40.0 40.0 38.02 38.36 -0.73 1,885
Crescent Fibres 67.39 67.0 68.0 60.7 63.61 -3.78 3,425
D.M. Corporation Ltd 200.44 210.0 210.0 183.11 195.09 -5.35 646
D.S. Ind. Ltd. 10.56 10.57 10.95 10.24 10.34 -0.22 1,408,360
Dewan Farooque Sp. 16.16 16.44 16.7 16.0 16.27 0.11 2,295,596
Dewan Textile 9.44 9.12 9.75 8.82 9.63 0.19 29,001
Din Textile 78.62 83.0 86.48 83.0 86.48 7.86 19,808
Elahi Cotton 282.00 282.0 300.0 280.0 293.22 11.22 1,716
Ellcot Spinning 120.04 112.79 125.99 112.79 120.04 73
Gadoon Textile 331.16 331.0 333.01 315.02 320.67 -10.49 36,332
Gulistan Sp. 8.19 7.78 7.78 7.76 7.76 -0.43 500
Gulshan Sp. 5.71 5.55 5.9 5.5 5.53 -0.18 44,994
Hira Textile 6.75 6.8 6.89 6.51 6.62 -0.13 489,692
Ideal Spinning 70.49 71.0 74.0 69.0 71.62 1.13 40,093
Idrees Textile 45.71 46.0 46.0 44.9 45.05 -0.66 36,413
Indus Dyeing 153.49 153.5 158.0 145.0 146.79 -6.7 55,151
J.A.Textile 26.46 26.0 26.6 25.11 25.18 -1.28 5,319
J.K.Spinning 213.34 214.0 234.67 209.0 234.06 20.72 3,700
Janana D Mal 117.23 118.95 128.95 113.0 123.42 6.19 41,085
Khalid Siraj 12.71 13.5 13.5 11.72 12.23 -0.48 26,587
Kohat Textile 145.34 150.11 159.87 150.11 159.87 14.53 516,047
Kohinoor Spining 6.98 7.0 7.29 6.8 6.96 -0.02 80,623,569
Maqbool Textile 22.63 22.75 22.75 22.4 22.4 -0.23 1,450
Nagina Cotton 80.55 83.0 84.9 78.5 78.67 -1.88 5,930
Nazir Cotton Mills 12.97 12.39 14.09 12.39 13.15 0.18 2,402
Premium Tex. 500.00 466.0 489.0 466.0 500.0 20
Ruby Textile 17.03 17.4 17.4 16.81 17.04 0.01 5,281
Saif Textile 41.02 45.0 45.12 44.9 45.12 4.1 281,383
Sally Textile 15.89 15.46 16.6 14.3 14.57 -1.32 59,797
Sana Ind. 39.10 38.14 39.5 38.14 39.1 119
Saritow Spinning 24.82 24.82 25.55 24.82 24.99 0.17 1,525
Service Ind Tex 42.72 42.5 42.5 38.45 39.78 -2.94 407,936
Shadab Textile 55.56 55.02 60.2 55.0 56.41 0.85 549,684
Shadman Cotton 47.25 45.21 49.34 45.2 49.33 2.08 639
Shahzad Tex. 63.92 63.99 65.0 61.5 64.2 0.28 21,373
Sunrays Textile 115.94 127.0 127.0 111.3 115.82 -0.12 21,867
Tata Textile 140.27 143.5 143.5 133.0 135.84 -4.43 116,061

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 36.49 37.83 37.83 34.11 37.09 0.6 3,325
ICC Industries 13.41 14.35 14.35 12.07 12.37 -1.04 158,235
Prosperity Weaving 63.15 65.75 66.0 60.15 65.18 2.03 26,855
Shahtaj Textile 139.20 142.54 146.0 135.0 144.6 5.4 540
Yousuf Weaving 6.22 6.37 6.37 5.95 6.03 -0.19 4,061,752
Zephyr Textile 20.23 20.6 22.25 19.82 22.25 2.02 1,430,513

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 311.01 318.89 325.0 311.06 313.44 2.43 12,564
Pak Tobacco 1,427.10 1440.0 1450.0 1385.0 1402.26 -24.84 16,258

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.32 6.39 6.4 6.05 6.19 -0.13 145,118
Cordoba Logist 12.94 13.68 13.69 12.31 13.2 0.26 17,093
P.N.S.C 606.88 606.88 637.0 555.0 610.94 4.06 53,778
Pak Int.Bulk 18.22 18.4 18.5 17.7 17.94 -0.28 22,379,926
Pak.Int.Container 39.03 39.03 39.4 38.7 38.79 -0.24 83,321
Secure Logistics -Tr 16.88 16.9 17.21 16.35 16.51 -0.37 2,393,610

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 176.28 183.99 193.91 176.01 180.62 4.34 141,774
S.S.Oil 476.55 524.21 524.21 524.0 524.21 47.66 52,925

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 68.06 69.6 69.6 66.12 67.03 -1.03 10,943

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 38.72 35.0 38.99 35.0 37.85 -0.87 700

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 10.25 0 0 0 10.25 10,000

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 22.48 20.25 20.25 20.25 22.48 1

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 30.18 33.19 33.19 33.19 30.18 10