Market Summary

2021-01-22 02:06:01

Exchange

Status: Suspended

Volume: 606,380,017

Value: 17,926,154,539

Trades: 148,029

Symbol

Advanced: 209

Declined: 160

Unchanged: 18

Total: 387

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. 373.00 374.50 374.5 369.1 371 -2 5,500
Atlas Honda Limited. 492.00 497.00 500 497 500 8 2,200
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 7.07 7.07 7.13 6.95 7 -.07 182,000
Ghandhara Industries Ltd. 308.57 310.50 312 307.12 307.62 -.95 229,300
Ghandhara Nissan Ltd. 111.65 112.00 114 110.65 111.14 -.51 482,000
Ghani Automobile Industries Ltd. 6.15 6.15 6.27 6 6.19 .04 183,000
Hino Pak Motor Limited. 395.00 397.00 399.99 396 396 1 400
Honda Atlas Cars (Pak) Ltd. 308.60 309.00 309.98 305 305.45 -3.15 39,300
Indus Motor Company Ltd. 1,196.75 1190.00 1203.81 1170.01 1188.62 -8.13 30,360
Millat Tractors Limited. 1,114.14 1108.00 1115 1100 1110.39 -3.75 47,880
Pak Suzuki Motors Co Ltd. 215.47 215.47 217.89 213 213.56 -1.91 136,100
Sazgar Engineering Works Ltd. 182.55 182.60 184.4 181.6 181.97 -.58 203,400

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 242.00 232.00 240 232 237 -5 3,200
Atlas Battery Ltd. 258.55 260.87 265 260.01 262.33 3.78 11,900
Exide Pakistan Ltd. 370.00 355.34 370 355.34 370 0 1,600
General Tyre & Rubber Co. 81.34 81.20 82 80.25 80.77 -.57 227,000
Loads Limited.(XR) 16.93 16.82 18.19 16.82 18.19 1.26 2,622,000
Thal Limited. 437.90 440.00 440 438 438 .1 3,300

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 39.97 39.90 39.9 38.5 39 -.97 17,500
Pak Elektron Ltd. 39.61 39.65 40.23 39.6 39.94 .33 3,325,500
Pakistan Cables Ltd. 148.31 147.01 153 145.66 146.03 -2.28 65,500
Siemens (Pak) Eng. Co. Ltd.(XD) 550.33 548.10 580 548.05 556.09 5.76 3,450
WAVES Singer Pakistan Ltd. 30.04 30.10 30.1 29.3 29.54 -.5 1,788,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 153.76 153.50 154.97 153 153.79 .03 20,200
Bestway Cement Limited. 159.56 163.23 163.23 158 158.21 -1.35 17,700
Cherat Cement Co. Ltd. 141.02 141.98 145.7 141.02 143.17 2.15 760,500
D. G. Khan Cement Co. Ltd. 110.13 110.85 112.98 110.5 111 .87 2,564,037
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 10.16 10.65 10.71 10.65 10.68 .52 1,000
Dewan Cement Limited. 11.43 11.55 11.68 11.11 11.18 -.25 4,345,000
Fauji Cement Co Ltd. 21.26 21.21 21.7 21.21 21.41 .15 2,380,000
Fecto Cement Ltd. 34.28 34.22 34.93 34.03 34.16 -.12 20,500
Flying Cement Company Ltd. 11.18 11.10 11.44 11.1 11.15 -.03 417,500
Gharibwal Cement Ltd. 37.98 38.01 39.48 38 38.65 .67 202,000
Javedan Corporation Ltd. 23.20 23.19 24.84 23.19 24.84 1.64 41,000
Kohat Cement Co. Ltd. 207.99 207.98 211.75 207 210.3 2.31 241,000
Lucky Cement Limited. 685.08 686.50 707 686.5 699.47 14.39 683,092
Maple Leaf Cement Factory Ltd. 42.93 43.20 43.89 43.01 43.3 .37 7,944,263
Pioneer Cement Ltd. 104.36 104.88 108.95 104.7 106.27 1.91 2,399,500
Power cement Limited 11.67 11.74 11.95 11.4 11.49 -.18 11,276,000
Power cement Ltd. Preference Shares 12.26 12.20 12.2 12.2 12.2 -.06 1,000
Safe Mix Concrete Ltd. 7.36 7.57 8.23 7.55 7.86 .5 942,500
Thatta Cement Company Ltd. 21.00 20.99 21.65 19.62 20.07 -.93 1,164,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 5.03 5.00 5.14 5 5.05 .02 493,000
Archroma Pakistan Limited. 579.84 587.00 590 579.84 589.85 10.01 6,850
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 19.50 20.90 20.96 20.05 20.96 1.46 14,000
Berger Paints Pakistan Ltd. 108.51 110.94 111 108 108.44 -.07 56,500
Bifo Industries Ltd. 157.16 157.50 158.5 153 157 -.16 14,000
Buxly Paints Ltd. 60.83 61.70 61.7 60.83 61.52 .69 6,500
Data Agro Limited 17.08 15.80 18.2 15.8 18.2 1.12 13,500
Descon Oxychem Ltd. 35.67 35.67 36.25 35.3 35.36 -.31 355,000
DYNEA Pak. 229.91 239.98 239.98 230 232.79 2.88 10,000
Engro Polymer & Chemicals Ltd. 47.75 47.75 48.9 47.51 47.91 .16 1,659,500
Engro Polymer & Chemicals Pref. Shares 11.24 11.24 11.24 11.2 11.2 -.04 2,500
Ghani Global Holdings Limited. 16.71 16.70 17.5 16.54 17.06 .35 2,943,500
ICI Pakistan Limited. 802.17 802.17 862 802.17 842.05 39.88 197,250
Ittehad Chemical Ltd. 37.07 37.05 37.41 36.5 36.57 -.5 768,000
Lotte Chemical Pakistan Ltd. 16.49 16.55 16.76 16.21 16.3 -.19 6,619,500
Nimir Industrial Chemical Ltd. 91.30 92.00 92.5 91.25 91.52 .22 50,500
Nimir Resins Limited. 12.93 13.00 13.1 12.65 12.71 -.22 4,806,500
Pakistan Oxygen Limited. 160.00 160.10 160.78 159 159.01 -.99 16,000
Pakistan PVC [ DEFAULTER SEGMENT ] 3.89 3.70 3.85 3.7 3.85 -.04 2,500
Sitara Chemicals. 320.54 321.02 326.5 318.61 324.18 3.64 22,500
Sitara Peroxide Limited 27.14 26.76 27.55 26.76 27.44 .3 313,000
Wah Noble Chemicals Ltd. 250.43 252.00 265 247 255 4.57 2,700

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 9.00 9.00 9 8.95 8.95 -.05 15,500
HBL Investment Fund 3.39 3.25 3.49 3.22 3.49 .1 18,000

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 86.79 87.95 87.95 86.5 86.88 .09 109,500
Askari Bank Limited. 23.34 23.49 23.5 23.21 23.32 -.02 133,500
Bank Al-Habib Ltd. 78.15 78.32 79.7 78.32 79.52 1.37 860,041
Bank Alfalah Ltd. 36.74 36.56 36.89 36.45 36.48 -.26 1,852,905
Bank Of Punjab. 9.46 9.50 9.57 9.45 9.48 .02 2,132,000
Bankislami Pakistan Ltd. 13.81 13.97 14.02 13.7 13.92 .11 1,407,000
Faysal Bank Limited. 21.13 21.20 21.39 20.9 20.9 -.23 3,910,000
Habib Bank Limited. 141.54 141.54 143.5 140.5 142.81 1.27 1,571,769
Habib Metropolitan Bank Limited. 40.04 40.85 40.85 40.07 40.1 .06 684,500
JS Bank Limited. 6.96 7.05 7.15 6.97 7 .04 2,853,500
MCB Bank Limited. 193.41 194.90 195.99 193.51 194.7 1.29 163,975
Meezan Bank Limited. 111.70 111.50 114 111.5 113.33 1.63 607,659
National Bank Of Pakistan. 42.25 42.45 42.68 42.2 42.34 .09 401,500
Samba Bank Limited. 7.85 7.81 7.9 7.75 7.8 -.05 370,000
Silk Bank Limited. 1.29 1.30 1.32 1.18 1.2 -.09 16,364,500
Soneri Bank Ltd. 10.75 10.89 10.99 10.75 10.76 .01 92,000
Standard Chartered Bank Pak Ltd. 33.00 32.50 33.69 32.5 33.15 .15 7,500
Summit Bank Limited. [ DEFAULTER SEGMENT ] 1.73 1.80 1.9 1.8 1.89 .16 1,278,000
The Bank of Khyber. 15.01 15.01 15.01 15 15 -.01 18,500
United Bank Ltd. 138.51 138.95 140 138.01 138.79 .28 3,972,280

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 26.49 25.11 25.11 25 25.04 -1.45 1,500
Agha Steel Industries Ltd. 36.17 36.21 36.75 36 36.56 .39 1,795,000
Aisha Steel Mills Convertibl Pre-Sh 30.00 27.80 27.8 27.8 27.8 -2.2 1,000
Aisha Steel Mills Limited. 23.76 23.62 24.6 23.62 24.09 .33 11,070,000
Amreli Steels Limited. 47.33 47.30 48.9 47 47.78 .45 4,623,500
Bolan Casting Ltd. 111.00 106.00 119.3 106 116 5 259,200
Crescent Steel & Allied Product. 83.19 84.25 84.74 82.1 82.86 -.33 111,500
Dadex Eternit Ltd. 42.15 40.00 42.7 40 42.7 .55 5,000
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 4.41 4.40 4.45 4.23 4.26 -.15 2,522,000
International Industries Ltd. 210.17 211.97 212.8 208.2 210 -.17 493,000
International Steels Limited. 91.61 91.55 92.7 90.6 90.98 -.63 1,350,434
Ittefaq Iron Industries Limited. 18.59 18.60 18.99 18.49 18.6 .01 311,500
KSB Pumps Co Ltd. 440.00 435.00 458 435 449.67 9.67 17,400
Metropolitan Steel Corporation 17.20 17.85 17.98 17.79 17.85 .65 3,500
Mughal Iron & Steels Ind Ltd. 77.21 76.85 78.5 76.5 76.69 -.52 787,500

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 41.50 41.00 41.15 40.4 40.49 -1.01 28,500
Engro Corporation Limited. 307.04 309.25 311.5 306.9 310.75 3.71 217,956
Engro Fertilizers Limited. 65.04 65.03 65.6 65 65.52 .48 707,951
Fatima Fertilizer Co Ltd. 28.75 28.51 29 28.51 28.77 .02 60,500
Fauji Fertilizer Bin Qasim Ltd. 27.35 27.35 27.6 27.1 27.2 -.15 4,094,500
Fauji Fertilizer Co. Ltd. 111.39 110.50 111.75 110.5 111.38 -.01 164,607

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation(R1) 6.75 6.83 7.08 6.5 6.56 -.19 5,480,500
Al-Shaheer Corporation. 16.88 16.98 17.37 16.1 16.39 -.49 16,117,000
At-Tahur Ltd. 19.26 19.20 19.71 19.2 19.31 .05 613,500
Clover Pakistan Limited. 79.66 79.99 80.99 79.1 79.31 -.35 128,500
Fauji Foods Limited. 18.56 18.66 19.3 18.6 19.1 .54 23,037,500
Frieslandcampina Engro Pakistan Ltd. 81.23 80.00 87.32 80 87.31 6.08 3,899,000
Gillette Pakistan Limited 357.11 360.00 363.05 356 356 -1.11 1,100
Gillette Pakistan Limited(R) 332.01 329.99 332 325 326.1 -5.91 3,600
Matco Foods Limited. 26.99 26.99 27.38 26 26.13 -.86 621,500
Mitchells Fruit Farms Ltd. 438.69 435.00 452 432.01 448.39 9.7 16,200
Murree Brewery Company Ltd. 580.00 574.00 574 567.15 569.47 -10.53 1,200
National Foods Ltd. 229.59 230.79 240 229.59 238.24 8.65 569,600
Quice Food Industries Ltd. 4.78 4.74 4.88 4.7 4.72 -.06 242,500
Rafhan Maize Products Ltd. 9,900.00 9700.00 10479 9619 10479 579 140
Shield Corporation Ltd. 305.00 310.00 310 300 309 4 700
The Organic Meat Company Ltd. 28.34 28.11 28.52 28.11 28.3 -.04 39,500
Treet Corporation Ltd. 32.05 32.09 32.8 32 32.21 .16 939,500
ZIL Limited. 109.17 111.90 111.9 110 110.17 1 400

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 7.57 7.60 7.85 7.51 7.6 .03 197,000
Frontier Ceramics Ltd. 24.84 25.30 26.24 25.1 25.8 .96 15,500
Ghani Glass Ltd.(XR) 60.73 61.00 62 60.4 61.67 .94 314,000
Ghani Global Glass Limited.(XR) 14.95 14.90 16.07 14.81 16.07 1.12 734,000
Ghani Value Glass Limited. 51.55 52.00 52 51 51.11 -.44 75,000
Shabbir Tiles and Ceramics Limited. 23.09 22.81 24.15 22.8 24 .91 746,500
Tariq Glass. 88.24 88.05 90.6 88.05 88.94 .7 438,500

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 43.59 44.00 46.24 43.75 45.03 1.44 2,150,500
Askari Gen Insurance Co. 25.50 25.50 25.5 25.5 25.5 0 2,000
Atlas Insurance Limited. 61.99 61.94 62 61.25 61.45 -.54 45,000
Century Insurance Co.Ltd. 22.75 23.00 23.4 23 23 .25 5,500
Cresent Star Insurance Ltd. 2.74 2.79 2.79 2.7 2.74 0 136,000
E. F. U. Gen Insurance Ltd. 121.47 121.47 123 121 122 .53 25,500
EFU Life Assurance Ltd. 198.00 201.99 204.97 200 203.5 5.5 3,200
IGI Holdings Limited. 198.79 199.75 202 197.5 200 1.21 26,400
IGI Life Insurance Ltd. 48.18 47.01 48 47 47 -1.18 1,500
Jubilee General Insurance Co.Ltd. 53.75 53.30 54.35 53.3 53.3 -.45 2,000
Jubliee Life Insurance Co Ltd. 389.89 389.90 390 380 380 -9.89 5,100
Pakistan Reinsurance Comp. 28.10 28.40 28.5 28.3 28.5 .4 30,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 1.46 1.35 1.45 1.33 1.35 -.11 143,000
Premier Insurance Limited. 5.49 4.94 5.49 4.9 5 -.49 17,500
Reliance Insurance. 7.68 7.70 7.7 7.7 7.7 .02 500
Shaheen Insurance Co Ltd. 5.20 4.86 5.15 4.84 4.84 -.36 6,500
United Insurance Company. 8.29 8.07 8.3 8.02 8.15 -.14 3,500

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 11.95 12.00 12.14 11.51 11.96 .01 8,500
Apna Microfinance Bank Limited.(XR) 20.23 21.48 21.48 21.48 21.48 1.25 500
Arif Habib Limited. 70.84 70.50 71.95 70 70.02 -.82 23,000
BIPL Securities Ltd. 15.59 15.89 15.89 15.89 15.89 .3 500
Cyan Limited. 46.96 47.10 50.48 45.55 50.48 3.52 370,000
Dawood Equities Ltd. 7.50 7.25 7.85 7.25 7.25 -.25 29,000
Dawood Hercules Corporation Ltd. 132.13 132.00 133.49 130.51 132.58 .45 49,834
EFG Hermes Pakistan Ltd. 23.43 23.50 23.51 23.5 23.5 .07 6,000
Escorts Investment Bank Ltd. 10.30 10.32 10.49 10.32 10.48 .18 8,500
First Capital Sec.Corp. Ltd. [ DEFAULTER SEGMENT ] 1.46 1.49 1.5 1.4 1.4 -.06 722,000
First Credit & Investment Bank Ltd. 8.77 8.50 9 8.5 8.9 .13 17,500
First Dawood Investment Bank Ltd. 2.39 2.40 2.49 2.3 2.33 -.06 210,000
First National Equities Limited. 20.19 20.20 21.4 20.2 20.3 .11 2,746,000
Invest Capital Investment Bank Ltd. 2.58 2.53 2.84 2.51 2.71 .13 1,901,000
Jahangir Siddiqui & Company Ltd. 30.71 30.81 32.4 30.81 31.88 1.17 20,470,500
JS Global Capital Limited. 78.79 80.00 80 78.79 80 1.21 1,000
JS Investments Limited. 22.51 22.97 23 22.97 23 .49 1,500
MCB-Arif Habib Savings & Invest Ltd. 29.05 29.00 29 29 29 -.05 10,500
Next Capital Limited. 9.70 9.50 10 9.5 10 .3 31,000
Pakistan Stock Exchange Limited. 15.52 15.50 15.95 15.5 15.67 .15 1,180,500
Pervez Ahmed Consultancy Services Ltd. 1.12 1.10 1.15 1.1 1.1 -.02 115,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing Ltd. 5.35 5.69 5.69 5.11 5.11 -.24 21,500
Orix Leasing Pakistan Ltd. 27.00 27.49 27.49 26.7 26.75 -.25 72,500
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 1.54 1.65 1.8 1.59 1.65 .11 460,500
SME Leasing Ltd. 3.49 3.50 3.5 3.5 3.5 .01 500

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,505.73 1519.99 1519.99 1500 1500.33 -5.4 140
Service Industries. 899.66 901.00 903.99 885.1 890.33 -9.33 4,650

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital Limited. 415.64 409.98 430 384.47 400.87 -14.77 19,400
ECOPAK Limited. 33.64 33.37 34.39 32.01 32.71 -.93 256,000
Gammon Pak. [ DEFAULTER SEGMENT ] 13.00 12.70 13.45 12.5 13 0 16,000
MACPAC Films Limited. 24.51 24.60 25.2 23.7 23.98 -.53 853,500
Olympia Mills Limited. 12.00 11.61 12 11.31 11.51 -.49 6,500
Pace (Pakistan) Ltd. 4.10 4.10 4.22 4.01 4.11 .01 1,747,500
Pakistan Hotels Developers Ltd. 134.01 133.00 133 130.03 131.5 -2.51 1,500
Shifa Int. Hospital Ltd. 251.70 246.00 249 241 244.8 -6.9 65,300
Siddiqsons Tin Plate Ltd. 18.53 18.52 19.74 18.5 19.35 .82 6,008,500
Synthetic Products Ent. Ltd. 43.45 43.90 45 43.5 44.63 1.18 213,500
TPL Properties Limited. 9.00 8.99 9.12 8.99 9 0 86,000
Tri-Pack Films Ltd. 161.54 160.00 164 160 161.61 .07 39,100
United Brands Limited. 34.51 35.90 35.9 34.44 35.03 .52 16,500
United Distributors Pakistan. 58.25 58.25 60.8 58 58.5 .25 14,500

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba. 10.05 9.51 9.51 9.51 9.51 -.54 500
B.R.R. Guardian Modaraba. 13.42 13.03 14.42 13 14.06 .64 407,500
B.R.R. Guardian Modaraba.(R) 2.79 3.45 3.79 2.75 3.79 1 1,211,500
First Al-Noor Mod. 3.25 3.26 3.75 3.26 3.59 .34 1,500
First Elite Capital Mod. 3.10 2.83 3.39 2.83 3.1 0 32,500
First Equity Mod. 3.15 3.48 3.48 3.15 3.34 .19 25,000
First Fidelity Leasing Mod. 3.70 3.90 3.9 3.9 3.9 .2 4,000
First Habib Mod. 10.12 9.75 10 9.75 10 -.12 62,000
First Imrooz Mod. 89.00 95.67 95.67 95.67 95.67 6.67 100
First Pak Mod. 2.05 2.10 2.19 2.1 2.12 .07 22,000
First Prudential Mod. 2.20 2.05 2.21 2.05 2.11 -.09 61,000
First Punjab Mod. 2.57 2.72 2.74 2.5 2.67 .1 8,500
First Treet Manufacturing Modaraba. 17.47 16.17 17.99 16.16 17.56 .09 7,500
First UDL Mod. 12.45 12.50 12.5 12.3 12.5 .05 5,500
Habib Metro Modaraba. 8.15 7.50 7.5 7.5 7.5 -.65 500
Modarba Al-Mali. 5.23 5.60 5.6 4.35 4.8 -.43 72,500
Sindh Modaraba. 8.97 8.95 8.95 8.9 8.9 -.07 3,500
Trust Mod. 3.13 3.00 3 3 3 -.13 500
Unicap Modaraba. [ DEFAULTER SEGMENT ] 1.15 1.11 1.11 1.1 1.1 -.05 16,500

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,467.88 1477.00 1490 1436 1450.6 -17.28 33,780
Oil & Gas Development Co..mpany Ltd. 110.10 110.00 111.5 110 110.38 .28 1,032,668
Pakistan Oilfields Limited. 408.92 405.00 414 405 410.49 1.57 81,233
Pakistan Petroleum Limited. 93.40 93.50 94.7 93.5 94.23 .83 866,552

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 376.68 375.00 390 372 384.52 7.84 252,600
Burshane LPG (Pakistan) Limited. 30.50 31.15 31.2 30 30.25 -.25 46,000
Hascol Petroleum Ltd. 14.43 14.50 14.62 14.26 14.32 -.11 7,495,010
Hi-Tech Lubricants Limited. 49.33 49.99 53.02 49.15 52.73 3.4 4,834,500
Pakistan State Oil Co Ltd. 237.30 237.05 239.88 236.02 237.46 .16 592,685
Shell Pakistan Ltd. 208.65 209.00 209.97 204 204.31 -4.34 271,600
Shell Pakistan Ltd.(R) 95.42 95.25 95.88 93.01 93.37 -2.05 387,500
Sui Northern Gas Pipe Line Ltd. 44.98 45.20 45.5 44.8 44.83 -.15 1,349,703
Sui Southern Gas Co Ltd. 14.94 15.18 15.18 14.9 14.99 .05 423,500

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills. 123.96 124.55 125.8 124.06 125.27 1.31 79,200
Cherat Packaging Limited. 214.01 214.50 219.89 214.5 217.5 3.49 19,300
Merit Packaging Ltd. 15.50 15.60 16 15.55 15.71 .21 156,000
Packages Ltd. 532.32 537.00 550 532.32 548.73 16.41 24,550
Pakistan Paper Products Ltd. 89.00 0.0 89 89 89 0 1,500
Roshan Packages Limited. 42.94 43.49 43.49 42.5 42.65 -.29 73,500
Security Papers Ltd. 179.02 179.98 179.98 176.68 177.19 -1.83 12,500

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 717.38 715.95 725 715.95 724.61 7.23 11,350
AGP Limited. 114.13 114.13 115.5 113.58 114.99 .86 113,000
Ferozsons Laboratories Ltd. 329.94 329.99 332.5 326 327.21 -2.73 122,500
Glaxo SmithKline Healthcare Pak Ltd. 269.99 269.99 270 266.1 268.07 -1.92 6,700
Glaxo SmithKline Pakistan Ltd. 186.55 186.00 187.49 185.3 185.69 -.86 8,000
Highnoon Laboratories Ltd. 626.28 630.00 630 626 627.83 1.55 96,350
IBL HealthCare Limited. 111.50 110.10 115 110.1 113 1.5 38,000
Macter International Limited. 170.31 163.12 183 163.1 183 12.69 13,800
Otsuka Pakistan Ltd. 276.00 280.00 280 280 280 4 200
The Searle Company Ltd. 256.54 257.60 260.39 256.25 257.2 .66 438,522
Wyeth Pakistan Limited. 1,000.00 1000.00 1000 1000 1000 0 80

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 29.95 27.71 27.71 27.71 27.71 -2.24 1,000
Arshad Energy Limited. [ DEFAULTER SEGMENT ] 11.24 10.51 11.44 10.51 11.41 .17 6,000
Engro Powergen Qadirpur Ltd. 22.06 22.05 22.35 22.05 22.15 .09 58,000
Hub Power Company Limited. 85.96 86.45 87 85.6 86.04 .08 2,267,997
K-Electric Limited. 4.10 4.12 4.42 4.12 4.25 .15 143,822,500
Kohinoor Energy Ltd. 34.00 34.25 34.25 34 34 0 16,500
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 4.08 4.05 4.18 4 4.1 .02 75,500
Kot Addu Power Company. 41.01 41.15 42.09 41.15 41.37 .36 8,843,000
LALPIR Power Limited. 18.03 18.10 18.5 18.04 18.38 .35 409,000
Nishat Chunian Power Ltd. 19.96 20.10 20.5 19.93 20.23 .27 401,000
Nishat Power Limited. 27.38 27.03 28.5 27.02 27.54 .16 543,000
Pakgen Power Limited. 29.75 30.01 30.8 29.85 30.52 .77 300,000
Saif Power Ltd. 15.97 16.03 16.03 15.7 15.81 -.16 440,000
Sitara Enengy Ltd. 16.45 16.31 16.31 16.2 16.21 -.24 17,500
Tri -Star Power Ltd. 5.22 4.80 5.5 4.8 5.42 .2 296,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 179.28 180.40 180.99 177.9 178.77 -.51 1,009,000
BYCO Petroleum Pak Ltd. 9.69 9.66 9.89 9.61 9.65 -.04 4,216,000
National Refinary Ltd. 357.54 364.99 365 357 362.17 4.63 1,378,600
Pakistan Refinery Ltd. 24.25 24.39 24.4 23.9 24 -.25 6,364,000

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Suger Mills Ltd. 6.23 6.23 6.5 6.23 6.31 .08 17,000
Adam Sugar Mills Limited. [ DEFAULTER SEGMENT ] 24.00 24.90 25.7 24.9 25.7 1.7 10,500
Al-Abbas Sugar Mills Ltd.(XD) 349.00 348.01 348.01 348 348 -1 600
Al-Noor Sugar Mills Ltd.(XD) 60.00 55.50 55.5 55.5 55.5 -4.5 1,000
Chashma Sugar Mills Ltd. 103.50 104.00 105 104 105 1.5 9,500
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 3.03 3.02 3.03 3 3.03 0 16,000
Faran Sugar Mills Ltd. 42.97 42.50 42.5 42 42 -.97 5,000
Habib Rice Product Ltd. 33.80 33.10 33.2 33.1 33.2 -.6 4,500
Habib Sugar Mills Ltd.(XD) 31.75 31.85 31.95 31.5 31.5 -.25 26,500
Husein Sugar Mills Limited. 18.00 17.80 18.69 17.8 18 0 34,000
Imperial Limited [ DEFAULTER SEGMENT ] 31.00 31.00 31.6 30.25 30.25 -.75 38,500
J. D. W. Sugar Mills Ltd. 229.00 223.00 231.1 223 224.67 -4.33 7,000
Jauharabad Sugar Mills Ltd.(XD) 25.30 25.25 25.7 25 25.09 -.21 12,000
Khairpur Sugar Mills Ltd. 60.92 65.48 65.48 65.48 65.48 4.56 2,000
Mehran Sugar Mills Ltd. 56.00 56.49 56.49 56 56 0 2,000
Mirpurkhas Sugar Mills Ltd. 99.96 103.95 103.95 103.95 103.95 3.99 500
Sakrand Sugar Mills Ltd. 10.64 10.60 10.8 10.32 10.41 -.23 96,500
Shahmurad Sugar Mills Ltd.(XD) 93.17 94.50 94.5 92 92.17 -1 42,200
Shakarganj Limited. 39.01 39.10 39.1 38 38 -1.01 7,000
Sindh Abadgars Sugar Mills Ltd. 12.50 12.50 12.51 12.5 12.51 .01 1,000
Tandliawala Sugar Mills Ltd. 193.99 198.98 199 198.98 198.99 5 300
Thal Industries Corporation Ltd.(XD) 280.00 280.00 281 280 280 0 1,600

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron (Industries) Ltd. 619.99 600.00 600 600 600 -19.99 100
Ibrahim Fibre Limited. 100.01 101.20 101.2 100 100 -.01 3,000
Rupali Polyester Ltd. 31.40 31.20 31.6 30.61 30.61 -.79 6,500
Tri-Star Polyester Ltd. 9.53 9.54 9.7 9.54 9.62 .09 307,000

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 93.43 94.24 96.4 93.98 95.56 2.13 6,456,500
Hum Network Limited. 7.54 7.70 7.77 7.02 7.22 -.32 43,378,000
Media Times Limited. 2.09 2.11 2.2 2.08 2.18 .09 1,084,500
NetSol Technologies Ltd. 185.33 187.50 189.5 182.5 188.05 2.72 6,276,000
Pak Datacom Limited.(XB) 105.00 102.50 109.24 102.5 109.24 4.24 4,000
Pakistan Telecommunication Co. 9.51 9.55 9.59 9.3 9.34 -.17 2,849,000
Systems Limited. 446.16 442.50 460.5 442 457.31 11.15 204,100
Telecard Ltd. 3.00 3.03 3.2 3.03 3.06 .06 4,675,000
TPL CORP Limited. 6.91 6.90 7.01 6.88 6.88 -.03 598,500
TPL Trakker Limited. 9.90 9.88 9.94 9.71 9.85 -.05 121,000
TRG Pakistan Ltd. 107.19 107.50 110.9 106.3 109.5 2.31 17,361,500
Worldcall Telecom Ltd. 1.14 1.16 1.17 1.12 1.13 -.01 7,409,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan Textile Mills Ltd. 48.94 45.54 45.54 45.54 45.54 -3.4 500
AN Textile Mills Ltd. 13.90 12.90 13.2 12.86 13.2 -.7 2,500
Artistic Denim Mills Limited. 129.71 129.71 132.88 128.63 129.8 .09 46,000
Aruj Industries Limited. 15.94 14.81 15.25 14.81 15.25 -.69 1,000
Azgard Nine Limited. 27.81 27.99 28.45 27.45 28.21 .4 12,196,000
Crescent Textile Mills Ltd. 36.46 37.00 37 36.2 36.57 .11 288,000
Dawood Lawrencepur Ltd. 238.75 230.00 233 230 233 -5.75 1,400
Faisal Spinning Mills Ltd. 368.01 380.00 380 380 380 11.99 600
Feroze1888 Mills Ltd. 120.03 120.10 123 118.2 118.35 -1.68 30,500
Ghazi Fabrics International Ltd. 5.66 5.89 6.05 5.75 6.04 .38 79,500
Gul Ahmed Textile Mills Ltd. 44.63 44.44 45.75 44.4 44.56 -.07 2,783,500
Hala Enterprises Limited 9.60 10.50 10.6 10.24 10.6 1 89,000
Interloop Limited. 70.49 70.95 75.45 70.5 73.3 2.81 5,222,000
International Knitwear Ltd. 18.00 16.76 16.76 16.76 16.76 -1.24 1,000
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 5.28 5.48 5.9 5.48 5.52 .24 51,000
Kohinoor Industries Ltd. 8.99 8.85 8.9 8.85 8.9 -.09 4,000
Kohinoor Mills Ltd. 38.15 38.00 38.78 37.65 38.3 .15 8,000
Kohinoor Textile Mills Ltd. 68.99 69.00 74.16 69 73.75 4.76 2,117,500
Masood Textile Mills Ltd. 69.45 74.00 74.65 74 74.64 5.19 14,500
Mehmood Textile Mills Ltd. 488.00 523.00 523 488 499 11 300
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 11.92 12.15 12.7 12.15 12.29 .37 112,500
Nishat (Chunia) Ltd. 51.53 51.45 52.19 50.6 50.88 -.65 903,500
Nishat Mills Ltd. 113.55 113.65 115.2 113.1 114.11 .56 936,500
Quetta Textile Mills Ltd. 10.68 10.50 10.75 10.25 10.75 .07 4,000
Redco Textile Ltd. 6.31 6.49 6.7 6.4 6.5 .19 11,000
Reliance Weaving Mills Ltd. 45.25 44.60 46 43.6 44.55 -.7 23,000
Suraj Cotton Mills Ltd. 245.00 230.00 248.9 230 242 -3 1,400

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Asim Textile Mills Ltd. 8.80 8.85 9 8.85 9 .2 4,500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.80 1.84 1.9 1.75 1.88 .08 87,500
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] 2.20 2.19 2.31 2 2.13 -.07 325,000
Colony Textile Mills Ltd. 5.63 5.77 6.63 5.5 6.46 .83 9,389,500
D. S. Industries Ltd. 3.35 3.35 3.5 3.31 3.4 .05 700,500
Dewan Farooque Spinning Mills Ltd. 2.60 2.60 2.74 2.57 2.62 .02 182,000
Din Textile Mills Ltd. 51.00 51.85 51.85 48.25 51.6 .6 5,500
Fazal Cloth Mills Ltd. 184.90 194.00 198.76 193 198.76 13.86 10,400
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.56 4.75 4.75 4.58 4.62 .06 510,000
Idrees Textile Mills Ltd. 17.00 17.00 17.2 17 17 0 4,500
J. A. Textile Mills Ltd. 7.50 7.70 7.8 7.5 7.8 .3 28,500
J. K. Spinning Mills Ltd. 48.62 48.55 48.55 48.55 48.55 -.07 1,000
Janana De Malucha Tex Mills. 81.05 87.11 87.12 79.25 87.12 6.07 26,000
Khurshid Spinning Mills Ltd. 21.27 22.86 22.86 21.27 22.86 1.59 54,000
Kohat Textile Mills Ltd. 16.00 17.00 17.2 17 17.2 1.2 3,500
Kohinoor Spinning Mills Ltd. 4.70 4.75 5.05 4.65 4.86 .16 3,569,000
Nagina Cotton Mills Ltd. 62.51 62.50 63.75 61.51 62.28 -.23 14,000
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 3.85 3.76 3.99 3.76 3.88 .03 4,500
Ravi Textile Mills Ltd. [ DEFAULTER SEGMENT ] 10.68 10.35 10.7 10 10.49 -.19 167,000
Reliance Cotton Spinning Mills. 150.80 160.00 162.1 160 162.1 11.3 1,800
Ruby Textile Mills Ltd. [ DEFAULTER SEGMENT ] 7.90 7.51 7.8 7.51 7.6 -.3 14,000
Saif Textile Mills Ltd. 16.31 17.00 17.15 15.61 16.85 .54 7,500
Salfi Textile Mills Ltd. 300.46 300.00 318.9 300 318.9 18.44 200
Sally Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.65 4.69 4.7 4.5 4.5 -.15 26,000
Sana Industries Ltd. 70.00 70.00 70 69.5 70 0 3,000
Saritow Spinning Mills Ltd. 10.00 10.00 11 10 11 1 313,500
Service Textile Mills Ltd. 15.80 16.40 16.98 16.4 16.98 1.18 51,500
Shadab Textile Mills Ltd. 37.50 37.50 38 37.26 37.26 -.24 8,000
Shadman Cotton Mills Ltd. 19.60 0.0 19.6 19.6 19.6 0 500
Tata Textile Mills Ltd. 65.52 69.00 69 65 66.12 .6 26,000

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile Mills Ltd. 10.20 10.20 10.2 10.2 10.2 0 1,000
Prosperity Weaving Mills Ltd. 46.00 46.00 49 46 46.33 .33 26,000
Samin Textiles Ltd. [ DEFAULTER SEGMENT ] 8.45 8.50 8.5 7.86 7.93 -.52 198,500
Service Fabrics Ltd. 14.36 14.71 15.15 14.12 14.33 -.03 1,442,000
Yousuf Weaving Mills Limited. 4.62 4.61 4.95 4.6 4.84 .22 1,370,500
Zephyr Textile Limited. 14.10 14.70 14.7 14 14.35 .25 23,500

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 525.02 540.75 564 500 542.81 17.79 7,000
Pakistan Tobacco Co Ltd. 1,599.99 1620.00 1699 1600.1 1601.75 1.76 800

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 4.70 4.70 4.79 4.68 4.69 -.01 493,000
Pakistan Int.Container Terminal. 167.14 169.90 169.9 166.4 167.18 .04 260,500
Pakistan Intl. Bulk Terminal Ltd. 12.68 12.93 13.29 12.81 12.84 .16 31,430,000
Pakistan National Shipping Co. 90.34 91.50 91.75 91 91 .66 5,500

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 231.33 231.00 231.33 231 231.33 0 200
Unity Foods Limited. 34.18 34.05 34.25 33.31 33.46 -.72 21,205,214

WOOLLEN

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen Mills Limited. 51.76 50.88 52.1 50.88 51.66 -.1 11,500
Bunnys Limited 55.55 56.00 56.5 54.5 55.08 -.47 165,000

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 10.39 10.40 10.64 10.39 10.4 .01 1,409,000

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Meezan Pakistan ETF 11.09 11.01 11.05 11.01 11.05 -.04 7,500

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-JAN 43.82 45.00 46 45 45.44 1.62 4,500
ASTL-JAN 47.21 47.30 48.74 47.27 47.77 .56 780,500
ATRL-JAN 179.87 180.50 181.2 178.5 179.11 -.76 503,500
AVN-JAN 93.30 94.10 96.5 94.1 95.87 2.57 4,420,500
BAHL-JAN 78.48 78.89 80 74.6 79.76 1.28 883,000
BAFL-JAN 36.48 36.60 36.7 36.45 36.45 -.03 25,500
BOP-JAN 9.52 9.57 9.59 9.47 9.51 -.01 477,000
CEPB-JAN 124.01 124.55 125.5 124.05 124.97 .96 13,500
CHCC-JAN 142.00 142.94 145.9 142.94 143.44 1.44 108,500
DGKC-JAN 110.39 111.43 113.1 110.82 111.3 .91 543,000
DOL-JAN 35.77 35.77 36.2 35.31 35.49 -.28 37,500
ENGRO-JAN 309.78 308.01 312.48 308.01 311.59 1.81 22,500
EFERT-JAN 65.14 65.52 65.52 65.52 65.52 .38 1,000
EPCL-JAN 47.99 48.49 48.85 47.82 48.17 .18 138,500
FCCL-JAN 21.23 21.40 21.7 21.35 21.4 .17 428,500
FFBL-JAN 27.41 27.70 27.7 27.15 27.28 -.13 2,691,000
FEROZ-JAN 331.15 330.51 332.5 327.25 328.05 -3.1 29,500
GTYR-JAN 81.56 81.97 82.36 80.77 81.18 -.38 49,500
GHNI-JAN 309.96 310.05 312.5 308 308.72 -1.24 172,000
GHNL-JAN 111.91 112.50 114 111.1 111.5 -.41 175,000
GATM-JAN 44.80 44.56 45.7 44.5 44.65 -.15 645,500
HBL-JAN 141.76 141.51 143.5 141.5 142.98 1.22 589,500
HASCOL-JAN 14.49 14.55 14.64 14.31 14.36 -.13 2,570,500
HUBC-JAN 86.15 87.00 87 85.8 86.19 .04 495,000
INIL-JAN 210.76 212.00 213 208.8 210.26 -.5 160,500
ISL-JAN 92.00 92.50 92.8 90.7 91.22 -.78 445,000
KEL-JAN 4.13 4.16 4.42 4.15 4.25 .12 8,853,500
KAPCO-JAN 41.02 40.81 42.11 40.81 41.49 .47 1,231,500
LOTCHEM-JAN 16.54 16.60 16.83 16.26 16.38 -.16 2,197,500
LUCK-JAN 687.09 690.11 707 689.5 701.31 14.22 141,000
MLCF-JAN 42.97 42.95 43.97 42.95 43.42 .45 3,249,000
MCB-JAN 194.00 195.00 195.01 194.5 194.5 .5 7,000
MEBL-JAN 112.20 112.00 114.06 111 113.94 1.74 36,000
MUGHAL-JAN 77.06 76.97 78.5 76.1 77.19 .13 48,000
NBP-JAN 42.41 42.51 42.78 42.4 42.44 .03 101,000
NRL-JAN 358.78 363.20 366 358 363.25 4.47 1,353,500
NETSOL-JAN 185.48 189.01 189.7 183.02 188.4 2.92 3,512,000
NCL-JAN 51.19 50.30 51.45 50.3 50.63 -.56 66,000
NML-JAN 113.91 114.00 115.33 113.55 114.24 .33 368,500
OGDC-JAN 110.50 110.51 111.68 110.5 110.54 .04 257,500
PAEL-JAN 39.69 39.80 40.3 39.7 39.91 .22 1,432,000
PSMC-JAN 217.42 217.50 218.87 214 214.53 -2.89 17,500
PIBTL-JAN 12.73 12.91 13.34 12.82 12.87 .14 10,626,000
PPL-JAN 93.72 94.00 94.8 93.65 94.24 .52 214,500
PRL-JAN 24.35 24.48 24.48 23.96 24.05 -.3 3,683,500
PSO-JAN 237.80 239.22 239.9 236.66 237.6 -.2 195,500
PIOC-JAN 104.71 105.00 109.24 105 106.43 1.72 1,172,500
POWER-JAN 11.67 11.89 11.95 11.46 11.53 -.14 1,517,500
SNGP-JAN 45.01 45.36 45.5 44.86 44.93 -.08 136,500
SSGC-JAN 14.98 15.10 15.1 15 15 .02 25,000
TGL-JAN 88.51 88.90 90.7 88.49 89.19 .68 55,500
SEARL-JAN 257.37 258.70 260.5 257 257.34 -.03 143,000
TREET-JAN 32.11 32.25 32.94 32.13 32.25 .14 204,000
TRG-JAN 107.38 107.50 111 106.4 109.77 2.39 20,362,000
UBL-JAN 138.60 139.00 139.55 138.61 139 .4 142,500
UNITY-JAN 34.22 34.15 34.4 33.45 33.58 -.64 9,714,000