Market Summary

2022-06-29 02:49:01

Exchange

Status: Suspended

Volume: 257,163,743

Value: 7,708,358,546

Trades: 98,597

Symbol

Advanced: 132

Declined: 194

Unchanged: 18

Total: 344

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 Limited. 392.87 392.87 393 390 391 -1.87 900
Atlas Honda Limited. 370.03 370.03 374.94 370.03 374.50 4.47 400
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 4.43 4.41 4.5 4.2 4.27 -.16 276,500
Ghandhara Industries Ltd. 159.81 162.00 163 157.5 161.05 1.24 303,300
Ghandhara Nissan Ltd. 61.60 62.01 62.8 59.2 60.15 -1.45 429,000
Hino Pak Motor Limited. 332.50 347.00 347 308.11 318.98 -13.52 4,300
Honda Atlas Cars (Pak) Ltd.(XD) 183.52 184.11 196.9 180.5 190.71 7.19 747,024
Indus Motor Company Ltd. 1,152.68 1150.00 1163 1150 1160.05 7.37 17,603
Millat Tractors Limited. 888.75 890.00 895 880 884.45 -4.3 10,511
Pak Suzuki Motors Co Ltd. 196.18 196.25 210.89 194.1 205.07 8.89 986,794
Sazgar Engineering Works Ltd. 63.00 64.00 64.01 62.02 62.27 -.73 72,900

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 130.24 135.00 135 131 132 1.76 3,100
Atlas Battery Ltd. 160.85 161.50 172.5 160 166.88 6.03 47,100
Baluchistan Wheels Ltd. 70.00 73.50 75 72.56 74 4 6,500
Exide Pakistan Ltd. 247.50 255.00 265 252 258.25 10.75 10,000
Ghandhara Tyre & Rubber Company Ltd. 35.01 35.16 35.85 33.63 34.01 -1 564,000
Loads Limited. 9.98 10.00 10.01 9.7 9.75 -.23 243,500
Panther Tyres Limited 31.79 32.12 32.19 31.25 31.85 .06 308,500
Thal Limited. 260.29 260.30 274.49 255.27 269.75 9.46 23,000

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Elektron Ltd. 16.81 16.88 16.98 16.55 16.59 -.22 1,820,000
Pakistan Cables Ltd. 138.50 138.50 138.5 138.5 138.50 0 100
Siemens (Pak) Eng. Co. Ltd. 680.00 650.00 650 649.99 649.99 -30.01 150
WAVES Singer Pakistan Ltd. 12.92 12.95 13 12.66 12.72 -.2 834,500

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 67.73 68.15 69 66.5 67.13 -.6 147,200
Bestway Cement Limited. 127.63 126.26 130 126.26 128.27 .64 8,700
Cherat Cement Co. Ltd. 93.83 95.70 97 90.8 92.90 -.93 1,382,125
D. G. Khan Cement Co. Ltd. 59.65 60.00 63.4 59.4 61.42 1.77 5,281,639
Dewan Cement Limited. 5.38 5.35 5.54 5.25 5.30 -.08 1,530,000
Fauji Cement Co Ltd. 14.49 14.51 14.75 14.2 14.33 -.16 805,500
Fecto Cement Ltd. 19.06 19.00 19.65 18.6 19.62 .56 12,000
Flying Cement Company Ltd. 7.30 7.39 7.5 7.15 7.19 -.11 5,137,500
Gharibwal Cement Ltd. 19.50 19.55 19.55 19.3 19.48 -.02 44,500
Javedan Corporation Ltd. 40.00 39.75 40 39.75 40 0 10,000
Kohat Cement Co. Ltd. 135.14 136.00 139.99 131.5 135.95 .81 203,700
Lucky Cement Limited. 447.08 448.00 475 447 460.47 13.39 1,000,421
Maple Leaf Cement Factory Ltd. 26.81 26.95 27.38 26.55 26.99 .18 3,203,815
Pioneer Cement Ltd. 60.94 62.01 62.78 59.25 60.58 -.36 1,405,464
Power cement Limited 5.59 5.69 5.69 5.4 5.41 -.18 746,500
Safe Mix Concrete Ltd. 7.10 6.51 6.51 6.51 6.51 -.59 1,000
Thatta Cement Company Ltd. 13.99 14.35 14.35 13.9 14.02 .03 2,697,500

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 5.46 5.50 5.52 5.26 5.40 -.06 673,000
Archroma Pakistan Limited. 554.97 558.99 558.99 555 557.13 2.16 2,050
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 8.56 8.90 8.9 8.5 8.50 -.06 1,000
Berger Paints Pakistan Ltd. 73.00 75.90 75.9 73.26 73.71 .71 11,500
Bifo Industries Ltd. 65.04 66.95 66.95 65.04 65.38 .34 5,500
Buxly Paints Ltd. 122.22 120.40 129.8 120 121.87 -.35 192,300
Data Agro Limited 17.00 16.01 16.01 16.01 16.01 -.99 500
Descon Oxychem Ltd. 16.49 16.10 16.45 16.1 16.32 -.17 47,000
DYNEA Pak. 176.25 177.50 189.46 175.01 177.27 1.02 90,900
Engro Polymer & Chemical Pref.Shares 11.30 11.35 11.35 11.35 11.35 .05 5,000
Engro Polymer & Chemicals Ltd. 82.50 82.50 83 80.5 81.01 -1.49 1,771,020
G3 Technologies Limited 8.74 8.82 8.83 8.46 8.56 -.18 6,541,000
Ghani Global Holdings Limited. 16.87 17.05 17.05 16.45 16.51 -.36 3,000,660
ICI Pakistan Limited. 742.56 740.00 755 738 742.42 -.14 9,300
Ittehad Chemical Ltd. 29.00 28.70 28.7 28.4 28.70 -.3 15,000
Leiner Pak Gelantine Limited. 16.98 18.00 18 18 18 1.02 500
Lotte Chemical Pakistan Ltd. 24.28 24.50 24.5 23.95 24.03 -.25 531,560
Nimir Resins Limited. 13.95 14.00 14.25 13.9 14.13 .18 319,500
Pakistan Oxygen Limited. 127.96 126.00 126.26 125 125.63 -2.33 1,200
Pakistan PVC [ DEFAULTER SEGMENT ] 4.01 4.01 4.01 4.01 4.01 0 15,000
Sitara Chemicals. 329.00 0.0 329 329 329 0 5,000
Sitara Peroxide Limited 14.51 14.50 14.75 14.5 14.51 0 20,500
Wah Noble Chemicals Ltd. 186.90 190.00 200 184 191.98 5.08 8,300

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 5.15 5.40 5.4 5.25 5.30 .15 37,000
HBL Investment Fund 2.03 2.01 2.1 2.01 2.10 .07 29,000

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 69.50 70.00 70 69.5 70 .5 9,000
Askari Bank Limited. 17.50 17.20 17.4 17.03 17.33 -.17 57,500
Bank Al-Habib Ltd. 60.82 59.51 63.88 59.02 59.67 -1.15 74,728
Bank Alfalah Ltd. 31.86 32.80 32.8 31.55 31.96 .1 264,086
Bank Of Punjab. 5.54 5.59 5.62 5.5 5.52 -.02 2,392,000
Bankislami Pakistan Ltd. 11.62 11.92 11.92 11.41 11.41 -.21 21,500
Faysal Bank Limited. 22.77 22.94 23.23 22.5 22.78 .01 684,000
Habib Bank Limited. 95.24 93.61 96.44 93.61 94.97 -.27 573,062
Habib Metropolitan Bank Limited. 38.96 39.00 39 38.5 38.50 -.46 71,500
JS Bank Limited. 3.98 3.98 4 3.75 3.92 -.06 34,000
MCB Bank Limited. 130.20 130.20 133 127.5 128.97 -1.23 917,037
Meezan Bank Limited. 114.19 116.92 116.92 112.01 112.95 -1.24 796,877
National Bank Of Pakistan.(XD) 27.41 27.88 28.48 27.41 27.93 .52 2,549,000
Samba Bank Limited. 9.06 8.30 9.6 8.3 9.31 .25 334,000
Silk Bank Limited. 1.20 1.20 1.21 1.16 1.17 -.03 3,523,500
Soneri Bank Ltd. 9.28 9.05 9.25 9 9.07 -.21 174,000
Standard Chartered Bank Pak Ltd. 20.22 20.65 20.9 19.9 19.95 -.27 313,500
Summit Bank Limited. 2.38 2.39 2.43 2.3 2.33 -.05 138,500
The Bank of Khyber. 14.56 15.58 15.65 14.56 15 .44 16,000
United Bank Ltd. 114.21 112.55 115.25 112.52 113.34 -.87 335,877

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 25.50 25.00 25 25 25 -.5 500
Agha Steel Industries Ltd. 15.39 15.10 15.5 15 15.17 -.22 589,500
Aisha Steel Mills Limited. 11.86 11.97 11.97 11.3 11.39 -.47 1,127,657
Amreli Steels Limited. 24.18 24.50 24.6 23.5 23.60 -.58 396,500
Beco Steel Limited 17.70 17.75 17.75 16.82 16.84 -.86 198,500
Bolan Casting Ltd. 49.84 50.00 51.5 49.01 50.18 .34 8,700
Crescent Steel & Allied Product. 39.00 39.49 40 39 39.20 .2 983,000
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 5.31 5.32 5.32 5 5.05 -.26 784,500
Huffaz Seamless Pipe Industries. [ DEFAULTER SEGMENT ] 10.01 10.01 10.01 9.66 9.66 -.35 3,000
International Industries Ltd. 101.25 102.00 103 100.5 101.79 .54 67,475
International Steels Limited. 58.46 58.01 59 57.21 57.53 -.93 101,020
Ittefaq Iron Industries Limited. 7.14 7.14 7.14 6.95 6.97 -.17 104,500
KSB Pumps Co Ltd. 106.45 113.38 114.43 106.45 114.43 7.98 77,000
Metropolitan Steel Corporation 23.11 24.80 24.8 22.5 23.97 .86 2,000
Mughal Iron & Steels Ind Ltd. 59.34 60.15 60.2 58.21 58.33 -1.01 421,920

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 32.65 32.50 33.01 32.5 32.75 .1 179,500
Engro Corporation Limited. 256.98 257.15 259.25 257 257.38 .4 117,873
Engro Fertilizers Limited. 89.10 89.50 89.84 88.03 88.51 -.59 1,143,800
Fatima Fertilizer Co Ltd. 37.31 38.00 38 37 37.47 .16 35,613
Fauji Fertilizer Bin Qasim Ltd. 20.27 20.51 20.51 20 20.07 -.2 384,500
Fauji Fertilizer Co. Ltd. 113.93 112.05 113.9 111.5 111.56 -2.37 720,687

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 9.31 9.26 9.4 9.1 9.15 -.16 266,500
At-Tahur Ltd. 19.99 20.35 20.35 19.15 19.26 -.73 183,500
Bunnys Limited 22.01 21.80 22.5 21.78 21.89 -.12 7,000
Clover Pakistan Limited. 21.10 20.90 21.08 20 20.22 -.88 55,500
Fauji Foods Limited. 6.72 6.80 6.85 6.6 6.65 -.07 1,787,500
Frieslandcampina Engro Pakistan Ltd. 68.84 68.00 69.74 68 68.12 -.72 40,274
Gillette Pakistan Limited 109.24 115.00 115.11 115 115.07 5.83 900
Matco Foods Limited. 26.10 26.15 26.39 25.5 25.54 -.56 266,500
Mitchells Fruit Farms Ltd. 80.67 81.99 81.99 78.06 78.54 -2.13 65,100
National Foods Ltd. 144.98 143.50 145.75 143.5 144.41 -.57 9,600
Nestle Pakistan Ltd. 5,700.00 5990.00 5990 5990 5990 290 20
Quice Food Industries Ltd. 4.05 4.10 4.1 4.01 4.01 -.04 16,500
The Organic Meat Company Ltd. 22.38 22.69 22.69 22 22.07 -.31 191,000
Treet Corporation Ltd. 30.12 30.45 30.61 29.66 29.81 -.31 4,173,500
Unity Foods Limited. 20.49 20.75 20.75 20.1 20.28 -.21 16,601,326
ZIL Limited. 95.00 95.00 100 95 99.07 4.07 173,500

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 8.94 9.19 9.19 8.75 8.79 -.15 179,500
Ghani Glass Ltd. 40.85 41.00 41 40.75 41 .15 53,000
Ghani Global Glass Limited. 11.39 11.31 11.57 11.1 11.16 -.23 1,659,500
Ghani Value Glass Limited. 67.51 67.50 67.5 67.5 67.50 -.01 500
Shabbir Tiles and Ceramics Limited. 15.15 15.10 15.14 14.6 14.74 -.41 61,000
Tariq Glass. 104.90 106.49 106.66 104.4 104.91 .01 183,907

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 30.50 30.00 31 29.56 30.49 -.01 213,500
Adamjee Life Assurance Co. Ltd. 20.29 20.31 21 20.3 20.32 .03 902,500
Askari Gen Insurance Co. 17.10 17.00 17 17 17 -.1 1,500
Atlas Insurance Limited. 55.66 54.89 54.89 54.89 54.89 -.77 1,500
Cresent Star Insurance Ltd. 1.89 1.83 1.83 1.8 1.80 -.09 25,500
E. F. U. Gen Insurance Ltd. 118.02 114.10 117.5 114.1 115.84 -2.18 900
EFU Life Assurance Ltd. 201.38 203.99 206.01 202.01 204.06 2.68 28,000
Habib Insurance Co Ltd. 6.31 6.50 6.5 6.5 6.50 .19 500
IGI Holdings Limited. 107.91 110.88 110.99 110 110.23 2.32 1,400
Jubliee Life Insurance Co Ltd. 166.25 154.51 156.2 153.79 155.07 -11.18 3,200
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 9.95 10.85 10.85 10 10.49 .54 8,500
Pakistan Reinsurance Comp. 8.90 9.02 9.12 8.75 8.79 -.11 344,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 0.91 0.93 .94 .8 0.84 -.07 6,500
Shaheen Insurance Co Ltd. 3.30 3.20 3.2 3.2 3.20 -.1 6,000
TPL Insurance Ltd. 32.32 29.96 32.7 29.9 32.17 -.15 20,000
Universal Insurance Company Ltd. 4.02 4.00 4.19 3.99 4.19 .17 3,000

INV. BANKS / INV. COS. / SECURITIES COS.

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 5.38 5.45 5.45 5.4 5.40 .02 1,500
Arif Habib Limited. 40.77 40.50 40.69 40.19 40.24 -.53 5,500
BIPL Securities Ltd. 37.35 38.60 38.6 38.6 38.60 1.25 500
Cyan Limited. 28.95 28.00 28.95 27.6 27.72 -1.23 8,000
Dawood Equities Ltd. 6.82 6.99 7.24 6.4 7.05 .23 180,000
Dawood Hercules Corporation Ltd. 93.20 95.90 95.9 93.11 93.11 -.09 500
Dawood Lawrencepur Ltd. 181.33 179.40 182 167.74 177.78 -3.55 64,800
EFG Hermes Pakistan Ltd. 16.31 17.00 17.5 16.31 17.15 .84 112,000
Escorts Investment Bank Ltd. 6.40 6.60 6.7 6.02 6.58 .18 5,000
First Capital Sec.Corp. Ltd. 1.71 1.84 1.84 1.6 1.62 -.09 232,000
First Dawood Investment Bank Ltd. 2.12 2.23 2.23 2.12 2.13 .01 72,500
First National Equities Limited. 6.02 6.15 6.15 5.85 5.89 -.13 1,546,500
Invest Capital Investment Bank Ltd. 1.52 1.57 1.57 1.47 1.49 -.03 370,500
Jahangir Siddiqui & Co. (Pref Sh.) 7.50 7.50 7.5 7.5 7.50 0 18,500
Jahangir Siddiqui & Company Ltd. 13.15 13.20 13.65 13 13.04 -.11 651,000
JS Global Capital Limited. 78.00 83.85 83.85 77 78 0 25,500
MCB-Arif Habib Savings & Invest Ltd. 22.13 22.50 22.5 21.51 21.55 -.58 4,500
Next Capital Limited. 7.90 8.24 8.3 7.81 7.81 -.09 150,000
OLP Financial Services Pakistan Ltd. 21.00 21.00 21 21 21 0 137,500
Pakistan Stock Exchange Limited. 10.30 10.38 10.45 10.11 10.18 -.12 92,500
Pervez Ahmed Consultancy Services Ltd. [ DEFAULTER SEGMENT ] 0.83 0.83 .89 .82 0.82 -.01 217,500
Trust Securities & Brokerage. 15.95 0.0 15.95 15.95 15.95 0 50,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
SME Leasing Ltd. 1.90 2.38 2.38 1.85 1.85 -.05 10,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 2,132.90 2180.00 2290 2166.67 2288 155.1 480
Leather Up Ltd. 13.35 14.34 14.34 13.51 13.51 .16 2,500
Service Global Footwear Limited. 40.85 41.00 41.5 40.51 40.51 -.34 14,500
Service Industries. 349.23 337.00 350 337 349.45 .22 2,800

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality Limited 158.49 153.36 154.99 153 154 -4.49 900
ECOPAK Limited. 30.50 30.56 31.48 29.1 29.68 -.82 20,500
Gammon Pak. 6.70 6.80 6.8 6.8 6.80 .1 1,000
MACPAC Films Limited. 16.40 16.79 17 16 16 -.4 13,500
Olympia Mills Limited. 18.78 18.00 18 18 18 -.78 1,000
Pace (Pakistan) Ltd. 3.14 3.28 3.28 3.01 3.03 -.11 663,500
Pakistan Aluminium Beverage Cans Ltd 33.05 32.66 32.86 32.6 32.86 -.19 10,500
Pakistan Hotels Developers Ltd. 142.99 149.99 149.99 139 142 -.99 111,600
Shifa Int. Hospital Ltd. 180.00 180.00 180 175.5 179.06 -.94 7,800
Siddiqsons Tin Plate Ltd. 10.81 10.80 10.88 10.71 10.80 -.01 95,000
Synthetic Products Ent. Ltd. 13.67 13.98 14.29 13.95 14.23 .56 114,500
TPL Properties Limited. 20.71 21.00 21.04 20.3 20.44 -.27 5,838,246
Tri-Pack Films Ltd. 161.00 161.01 162 161.01 162 1 1,300

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba. 22.27 22.00 22.5 21.99 22.45 .18 252,000
B.F.Modaraba. 5.00 5.50 5.5 4.13 4.80 -.2 1,500
B.R.R. Guardian Modaraba. 10.29 11.00 11 10.5 10.69 .4 4,000
First Habib Mod. 9.64 9.50 9.5 9.43 9.43 -.21 195,000
First Pak Mod. 2.40 2.40 2.41 2.3 2.37 -.03 14,500
First Prudential Mod. 1.75 1.61 1.61 1.51 1.57 -.18 167,000
First Punjab Mod. 1.92 1.35 1.9 1.35 1.63 -.29 2,500
First Treet Manufacturing Modaraba. 9.73 9.50 10.5 9.5 10.42 .69 4,500
First UDL Mod. 6.75 6.89 7 6.75 6.94 .19 37,500
KASB Modaraba. 1.75 1.89 1.89 1.8 1.80 .05 22,000
Modarba Al-Mali. 6.68 6.72 6.8 6.6 6.67 -.01 449,500
Sindh Modaraba. 7.30 8.27 8.27 8.27 8.27 .97 500
Unicap Modaraba. 1.98 1.60 1.85 1.5 1.60 -.376 55,000

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,790.97 1815.00 1815 1750 1769.49 -21.48 48,478
Oil & Gas Development Company Ltd. 78.98 79.88 79.88 78.05 78.45 -.53 1,868,558
Pakistan Oilfields Limited. 397.17 398.99 405 395.25 402.07 4.9 89,999
Pakistan Petroleum Limited. 67.41 68.40 69.05 66.56 67.25 -.16 3,249,218

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 325.33 326.99 328 322.01 323.79 -1.54 54,000
Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] 4.05 4.05 4.16 4 4.01 -.04 2,051,500
Hi-Tech Lubricants Limited. 40.32 40.39 41.1 40.1 40.37 .05 328,000
Oilboy Energy Limited (R) 0.59 0.54 .85 .01 0.04 -.55 23,897,500
Oilboy Energy Limited. 10.30 10.46 11.18 10.4 10.48 .18 870,000
Pakistan State Oil Co Ltd. 173.83 175.49 175.49 169.5 171.04 -2.79 3,919,220
Shell Pakistan Ltd. 116.13 117.50 117.5 115.02 115.73 -.4 44,600
Sui Northern Gas Pipe Line Ltd. 34.15 34.40 34.4 33.5 33.69 -.46 1,485,768
Sui Southern Gas Co Ltd. 8.93 9.00 9 8.8 8.82 -.11 437,000

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills. 62.26 63.19 63.19 61.75 61.91 -.35 14,500
Cherat Packaging Limited. 111.49 113.00 114.7 106 113.16 1.67 24,400
Merit Packaging Ltd. 8.82 8.85 9.25 8.75 8.92 .1 851,000
Packages Ltd. 399.47 391.00 405 391 400 .53 26,300
Pakistan Paper Products Ltd. 69.96 64.72 69.95 64.72 69 -.96 191,500
Roshan Packages Limited. 15.35 15.03 15.35 14.96 15.04 -.31 23,500
Security Papers Ltd. 112.99 114.00 114.99 113.01 114.98 1.99 4,200

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 664.80 655.01 666 653 664.35 -.45 5,700
AGP Limited. 87.71 88.50 89 86.04 86.56 -1.15 19,013
Citi Pharma Limited 32.99 33.50 33.55 32.75 32.87 -.12 930,500
Ferozsons Laboratories Ltd. 262.01 263.95 265.95 262 262.48 .47 101,200
Glaxo SmithKline Healthcare Pak Ltd. 220.95 229.85 230 223.6 224.96 4.01 4,900
Glaxo SmithKline Pakistan Ltd. 119.00 119.99 121.8 119.01 119.61 .61 5,900
Highnoon Laboratories Ltd. 526.36 521.00 530 520.76 529.55 3.19 6,050
IBL HealthCare Limited. 49.23 48.50 52.92 48 50.93 1.7 99,000
Sanofi-Aventis Pakistan Ltd. 860.00 860.00 924.5 860 924.50 64.5 4,700
The Searle Company Ltd. 105.57 106.50 108.89 105.12 106.93 1.36 1,599,251

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 18.00 17.10 17.1 16.65 16.65 -1.35 60,000
Engro Powergen Qadirpur Ltd. 23.24 23.40 23.4 22.5 22.71 -.53 564,000
Hub Power Company Limited. 66.92 67.44 67.75 66.51 66.76 -.16 1,003,407
K-Electric Limited. 3.09 3.14 3.18 3.04 3.13 .04 28,048,000
Kohinoor Energy Ltd. 37.76 38.00 38 37.25 37.45 -.31 41,500
Kohinoor Power Co Ltd. 3.41 3.46 3.66 3.46 3.48 .07 7,000
Kot Addu Power Company. 29.34 29.34 29.55 28.9 29.18 -.16 906,466
LALPIR Power Limited. 12.81 12.80 12.97 12.55 12.60 -.21 318,000
Nishat Chunian Power Ltd. 15.49 15.25 15.39 14.7 14.83 -.66 142,500
Nishat Power Limited. 19.39 19.45 19.6 17.94 19.01 -.38 404,500
S. G. Power Ltd. 4.72 4.98 4.98 4.98 4.98 .26 500
Saif Power Ltd. 21.00 21.25 21.25 20.6 20.69 -.31 253,500
Sitara Enengy Ltd. 9.10 9.30 9.3 8.91 8.97 -.13 9,000
Tri -Star Power Ltd. 3.43 3.43 3.53 3.43 3.53 .1 1,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 176.28 178.00 182 177 179.32 3.04 2,476,035
Cnergyico PK Limited. 5.49 5.58 5.58 5.35 5.39 -.1 9,808,150
National Refinary Ltd. 259.80 259.50 263.39 255.5 257.18 -2.62 946,883
Pakistan Refinery Ltd. 18.47 18.50 18.67 18.1 18.21 -.26 9,373,473

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Sugar Mills Ltd. 10.34 10.39 10.46 10 10.08 -.26 8,500
Adam Sugar Mills Limited. 38.00 37.00 37 36.8 36.80 -1.2 1,500
Al-Abbas Sugar Mills Ltd. 269.86 270.00 288.8 270 288.80 18.94 1,200
Al-Noor Sugar Mills Ltd. 49.11 46.00 51 46 51 1.89 2,500
Faran Sugar Mills Ltd. 45.90 45.25 48 45 46.90 1 18,000
Habib Rice Product Ltd. 34.00 35.50 35.5 35.5 35.50 1.5 5,000
Habib Sugar Mills Ltd. 32.00 32.00 32 32 32 0 75,500
Mehran Sugar Mills Ltd.(XB) 37.00 36.50 36.5 36 36 -1 45,000
Mirpurkhas Sugar Mills Ltd. 154.69 154.00 154 145 153 -1.6923 81,400
Sakrand Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 8.61 8.41 8.55 8.19 8.55 -.06 44,500
Shahmurad Sugar Mills Ltd. 89.89 89.00 89 84.04 84.04 -5.85 4,000
Shahtaj Sugar Mills Ltd. 49.50 53.00 53 53 53 3.5 500
Thal Industries Corporation Ltd. 276.99 288.50 288.5 256.22 256.24 -20.75 1,700

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan Limited 14.05 14.01 14.2 13.7 13.74 -.31 243,000
Rupali Polyester Ltd. 38.23 37.01 38.03 37.01 38 -.23 3,500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Communication Limited 39.56 39.95 40.3 39.3 39.93 .37 34,000
Avanceon Limited. 80.18 81.23 81.34 78.8 79.37 -.81 2,938,349
Hum Network Limited. 7.28 7.25 7.43 7.15 7.22 -.06 7,538,500
Media Times Limited. 2.04 2.15 2.15 2 2.01 -.03 110,000
NetSol Technologies Ltd. 104.03 106.00 106 102.1 102.85 -1.18 1,427,896
Octopus Digital Limited 71.68 75.00 75.3 71.27 72.04 .36 1,823,500
Pak Datacom Limited. 47.13 0.0 47.13 47.13 47.13 0 500
Pakistan Telecommunication Co. 7.11 7.12 7.19 7 7.01 -.1 688,500
Systems Limited. 338.51 338.25 342.49 334.5 335.58 -2.93 240,693
Telecard Ltd. 11.41 11.58 11.58 11 11.14 -.27 3,317,500
TPL CORP Limited. 9.47 9.70 9.7 9.08 9.17 -.3 5,908,000
TPL Trakker Limited. 8.68 8.78 8.79 8.1 8.45 -.23 93,500
TRG Pakistan Ltd. 78.11 79.00 79 77.4 77.65 -.46 3,616,546
Worldcall Telecom Ltd. 1.43 1.48 1.48 1.37 1.39 -.04 17,069,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AEL Textiles Limited [ DEFAULTER SEGMENT ] 14.00 15.05 15.05 15.05 15.05 1.05 500
Azgard Nine Limited. 10.52 10.65 10.66 10.3 10.36 -.16 1,171,500
Crescent Textile Mills Ltd. 17.12 17.59 17.7 17.22 17.27 .15 105,000
Feroze1888 Mills Ltd. 66.02 69.90 70.97 68 68 1.98 8,000
Gul Ahmed Textile Mills Ltd. 33.72 33.58 34.4 33.42 33.99 .27 1,115,367
Hala Enterprises Limited 8.90 8.00 8.85 8 8.85 -.05 3,000
Interloop Limited. 61.54 61.97 61.97 60 60.74 -.8 115,898
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 3.26 3.30 3.3 3.3 3.30 .04 500
Kohinoor Industries Ltd. 5.07 5.15 5.18 5.06 5.10 .03 14,500
Kohinoor Mills Ltd. 26.75 24.95 26.75 24.95 24.95 -1.8 2,000
Kohinoor Textile Mills Ltd. 50.47 51.00 52.45 50.51 50.82 .35 302,000
Nishat (Chunia) Ltd. 43.84 44.01 44.23 43.6 43.98 .14 498,202
Nishat Mills Ltd. 73.01 73.50 73.5 72.02 73.04 .03 1,453,302
Quetta Textile Mills Ltd. 7.38 6.99 6.99 6.99 6.99 -.39 500
Reliance Weaving Mills Ltd. 64.00 65.74 65.99 65.74 65.99 1.99 2,000
Shams Textile Mills Ltd. 42.99 46.20 46.2 45.7 45.70 2.71 1,500
Towellers Ltd. 92.81 90.00 92.81 90 90 -2.81 77,500
Zahidjee Textile Mills Ltd. 21.15 22.50 22.73 22.5 22.73 1.58 16,500

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arctic Textile Mills Ltd. 10.02 0.0 10.02 10.02 10.02 0 6,500
Asim Textile Mills Ltd. 7.00 6.80 7.2 6.8 7 0 26,000
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 2.27 2.15 2.27 2.04 2.06 -.21 135,500
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] 1.76 1.98 1.98 1.7 1.74 -.02 133,500
Colony Textile Mills Ltd. 3.74 3.90 3.9 3.71 3.80 .06 18,500
D. S. Industries Ltd. 3.69 3.66 3.76 3.5 3.56 -.13 92,500
Dewan Farooque Spinning Mills Ltd. 2.30 2.70 2.7 2.27 2.31 .01 9,500
Ellcot Spinning Mills Ltd. 150.00 157.00 157 157 157 7 200
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 2.66 2.68 2.68 2.25 2.31 -.35 96,000
Indus Dyeing & Manufacturing. 226.50 223.50 230 223.5 225.36 -1.14 1,500
J. A. Textile Mills Ltd. 7.95 7.75 7.85 7.75 7.85 -.1 1,000
Kohinoor Spinning Mills Ltd. 3.16 3.19 3.24 3 3.03 -.13 1,901,500
Nagina Cotton Mills Ltd. 82.09 76.00 78.8 76 78.80 -3.29 1,000
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 5.59 5.01 5.01 5 5 -.59 6,000
Saif Textile Mills Ltd. 20.84 21.00 21 20.5 20.50 -.34 3,500
Sana Industries Ltd. 58.00 0.0 58 58 58 0 11,000
Saritow Spinning Mills Ltd. 8.41 8.34 8.34 8.1 8.11 -.3 9,500
Shadab Textile Mills Ltd. 20.75 21.49 21.5 21.49 21.50 .75 1,000
Sunrays Textile Mills Ltd. 220.25 0.0 220.25 220.25 220.25 0 100

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile Mills Ltd. 8.95 8.00 8 8 8 -.95 1,000
Prosperity Weaving Mills Ltd. 45.40 46.49 46.5 46.49 46.50 1.1 1,500
Samin Textiles Ltd. 8.03 7.99 8 7.2 7.30 -.73 377,000
Shahtaj Textile Ltd. 88.16 94.77 94.77 94.77 94.77 6.61 500
Yousuf Weaving Mills Limited. 4.91 4.95 5.05 4.76 4.79 -.12 456,500

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 224.50 225.00 233.95 219 233.48 8.98 3,300
Pakistan Tobacco Co Ltd. 938.75 945.00 970 945 960.60 21.85 520

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logistics & Ventures Limited(XR) 11.42 12.30 12.3 11.5 11.50 .08 74,000
Pak International Airline Corp Ltd 3.65 3.68 3.69 3.5 3.52 -.13 628,000
Pakistan Int.Container Terminal. 161.45 163.49 164 162.55 163.25 1.8 7,900
Pakistan Intl. Bulk Terminal Ltd. 6.10 6.13 6.28 6.02 6.04 -.06 1,796,000
Pakistan National Shipping Co. 49.00 49.88 49.88 49 49 0 4,500

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 176.00 184.49 184.49 179.99 181.99 5.99 300

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 13.60 13.65 13.65 13.42 13.45 -.15 197,500

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer Index ETF. 7.70 7.91 7.91 7.91 7.91 .21 500
JS Momentum Factor ETF 9.65 9.67 9.67 9.59 9.59 -.06 200,000
Meezan Pakistan ETF 7.90 8.30 8.3 7.9 7.94 .04 105,000

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-JUL 15.48 15.27 15.4 15.25 15.39 -.09 21,500
AGP-JUL 89.10 85.01 89.1 85 87.85 -1.25 23,000
AGL-JUL 5.60 5.40 5.4 5.4 5.40 -.2 6,000
AIRLINK-JUL 40.23 0.0 40.23 40.23 40.23 0 10,000
ASL-JUL 12.03 11.60 11.6 11.51 11.54 -.49 1,500
ASC-JUL 9.45 9.40 9.67 9.25 9.35 -.1 60,500
ABL-JUL 70.68 69.00 69 69 69 -1.68 1,000
ASTL-JUL 24.33 24.60 24.9 23.84 24.01 -.32 96,500
ATRL-JUL 177.96 179.49 182.9 178.11 180.52 2.56 2,241,500
AVN-JUL 81.35 82.10 82.3 80.01 80.47 -.88 1,303,000
ANL-JUL 10.73 10.62 10.62 10.4 10.45 -.28 91,500
BAHL-JUL 59.50 60.00 60 60 60 .5 2,000
BAFL-JUL 32.40 31.75 32.6 31.75 32.18 -.22 604,000
BOP-JUL 5.65 5.60 5.68 5.6 5.60 -.05 260,500
CHCC-JUL 95.29 95.40 98 91.5 93.28 -2.01 266,000
CPHL-JUL 33.55 33.30 34 33.22 33.22 -.33 29,500
CNERGY-JUL 5.59 5.53 5.6 5.44 5.46 -.13 2,577,500
DGKC-JUL 60.47 60.50 63.24 60.02 61.81 1.34 1,387,000
DCL-JUL 5.47 5.55 5.55 5.45 5.45 -.02 11,000
ENGRO-JUL 260.10 261.45 261.45 261.45 261.45 1.35 51,500
EFERT-JUL 90.44 90.02 90.02 89.5 89.52 -.92 54,500
EPCL-JUL 82.44 82.01 82.5 81.1 81.25 -1.19 126,500
FCCL-JUL 14.70 14.61 14.81 14.5 14.72 .02 209,000
FFBL-JUL 20.62 20.61 20.9 20.3 20.46 -.16 89,000
FFC-JUL 115.23 114.00 114 114 114 -1.23 1,000
FFL-JUL 6.81 6.81 6.81 6.72 6.73 -.08 195,000
FABL-JUL 23.02 23.24 23.25 23.24 23.25 .23 18,500
FEROZ-JUL 266.45 260.00 260 260 260 -6.45 500
FLYNG-JUL 7.41 7.44 7.56 7.27 7.31 -.1 1,581,500
FCEPL-JUL 68.91 70.00 70 67.6 67.78 -1.13 26,000
GHNI-JUL 161.26 165.00 165.5 160.55 163.19 1.93 164,500
GGGL-JUL 11.49 11.53 11.53 11.26 11.27 -.22 60,000
GGL-JUL 17.12 17.33 17.33 16.71 16.77 -.35 1,085,000
GATM-JUL 34.06 34.10 34.98 34 34.41 .35 21,000
HBL-JUL 95.11 96.00 96.01 95.26 95.45 .34 10,000
HUBC-JUL 67.75 68.05 68.49 67.65 67.88 .13 18,000
HUMNL-JUL 7.35 7.35 7.58 7.26 7.27 -.08 1,309,000
INIL-JUL 102.86 103.40 103.5 102 102.75 -.11 14,500
ISL-JUL 59.22 59.10 59.1 58.45 58.56 -.66 22,500
KEL-AUG 3.19 3.13 3.13 3.13 3.13 -.06 10,000
KEL-JUL 3.09 3.15 3.2 3.07 3.15 .06 3,706,000
KOSM-JUL 3.21 3.05 3.05 3.05 3.05 -.16 21,500
KAPCO-JUL 29.84 29.65 29.93 29.35 29.67 -.17 98,500
LOADS-JUL 10.42 10.01 10.01 10 10 -.42 48,500
LOTCHEM-AUG 24.64 25.00 25 25 25 .36 500
LOTCHEM-JUL 24.43 24.61 24.61 24.25 24.32 -.11 373,500
LUCK-JUL 454.01 454.99 469 454 461.04 7.03 150,500
MLCF-JUL 27.13 27.40 27.79 26.89 27.27 .14 1,283,500
MCB-JUL 131.33 131.75 131.75 131.75 131.75 .42 1,000
MEBL-JUL 115.74 0.0 115.74 115.74 115.74 0 100,000
MUGHAL-JUL 60.09 60.45 60.74 58.55 58.94 -1.15 44,500
NBP-JUL 27.87 28.00 28.61 28 28.61 .74 5,500
NRL-JUL 263.01 263.89 265.99 258.5 260.64 -2.37 511,500
NETSOL-JUL 105.30 106.89 106.89 103.6 104.27 -1.03 970,500
NCL-JUL 44.50 44.60 44.9 44.3 44.64 .14 319,500
NML-JUL 74.00 73.50 74 73.5 74 0 54,000
OGDC-JUL 80.28 80.50 80.6 79.35 79.57 -.71 163,500
PACE-JUL 3.19 3.80 3.8 3.26 3.26 .07 35,500
PAEL-JUL 17.02 17.09 17.18 16.8 16.83 -.19 825,500
PIAA-JUL 3.68 3.70 3.7 3.55 3.57 -.11 12,000
PSMC-JUL 196.04 195.00 206.01 195 202.39 6.35 171,500
PSMC-AUG 202.24 202.50 202.5 202.5 202.50 .26 1,000
PIBTL-JUL 6.18 6.29 6.35 6.12 6.14 -.04 408,000
POL-JUL 409.00 402.01 412.5 402.01 412.50 3.5 13,500
PPL-JUL 68.63 69.24 70 67.76 68.35 -.28 347,500
PRL-JUL 18.71 18.74 18.9 18.37 18.48 -.23 5,827,500
PSO-JUL 175.91 176.01 177.4 172 173.23 -2.68 1,208,500
PTC-JUL 7.29 7.20 7.21 7.12 7.19 -.1 20,000
PIOC-JUL 61.66 63.00 63.35 60 61.25 -.41 661,500
POWER-JUL 5.99 5.70 5.9 5.55 5.55 -.44 24,500
SILK-JUL 1.25 1.22 1.23 1.2 1.20 -.05 253,000
SNGP-JUL 34.49 34.55 34.55 34.01 34.10 -.39 489,000
SSGC-JUL 9.13 9.05 9.95 8.9 9 -.13 132,000
SYS-JUL 341.84 343.00 345.95 339.25 339.75 -2.09 12,000
TGL-JUL 108.00 106.50 107.5 106.5 107.03 -.97 7,500
TELE-JUL 11.58 11.61 11.64 11.25 11.30 -.28 1,996,500
SEARL-JUL 107.27 107.95 110.3 107 108.75 1.48 352,000
TPL-JUL 9.64 9.70 9.89 9.21 9.35 -.29 3,843,000
TPLP-JUL 20.98 21.12 21.25 20.6 20.74 -.24 4,241,500
TREET-JUL 30.52 30.65 30.93 30.05 30.25 -.27 1,762,000
TRG-JUL 79.20 79.60 79.75 78.42 78.58 -.62 2,918,000
UBL-JUL 116.14 114.00 114 114 114 -2.14 25,000
UNITY-JUL 20.81 20.91 20.95 20.45 20.58 -.23 6,432,000
WAVES-JUL 13.10 13.10 13.1 12.88 12.93 -.17 118,000
WTL-JUL 1.45 1.44 1.48 1.4 1.40 -.05 232,500

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Packaging Limited 10.00 10.10 10.1 10 10.10 .1 3,500

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Universal Network Systems Limited 48.20 51.80 51.8 44.59 46.90 -1.3 10,500