Market Summary

Market

2019-08-19 07:18:01

Status: Suspended

Volume: 65,212,380

Value : 3,420,013,033

Trades: 29,533

Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index PSX-KMI All Shares Index
Advance 73 Current 28764.63Current 21397.34Current 13406.78Current 44929.44Current 13453.11
Decline 194 High 29429.07High 21767.69High 13793.17High 46356.43High 13764.61
Unchange 16 Low 28691.79Low 21356.21Low 13347.09Low 44776.78Low 13409.42
Total 283 -664.44 -370.35 -386.39 -1426.99 -311.50

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. 253.70 250.00 254.94 245 252 -1.7 1,300
Atlas Honda Limited. 294.14 294.00 300 290 298.41 4.27 3,800
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 5.01 5.01 5.2 4.91 5.03 .02 10,500
Ghandhara Industries Ltd. 57.61 56.98 58 55 55.34 -2.27 98,200
Ghandhara Nissan Ltd. 36.56 35.80 36.76 34.75 35.54 -1.02 33,500
Ghani Automobile Industries Ltd. 2.81 2.81 3.1 2.7 2.82 .01 36,000
Hino Pak Motor Limeted. 258.43 250.00 250 250 250 -8.43 100
Honda Atlas Cars (Pak) Ltd. 133.90 130.94 132 127.21 127.22 -6.68 589,400
Indus Motor Company Ltd. 1,000.00 999.90 1000.1 960 962.10 -37.9 55,860
Millat Tractors Limited. 719.63 714.99 714.99 683.65 683.65 -35.98 16,650
Pak Suzuki Motors Co Ltd. 156.83 155.20 156 150 150.65 -6.18 28,900
Sazgar Engineering Works Ltd. 205.16 208.00 208 205.16 205.16 0 100

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 172.00 170.00 179 170 173.40 1.4 2,500
Atlas Battery Ltd. 70.50 72.00 72 70.5 70.50 0 100
Exide Pakistan Ltd. 104.13 104.01 104.01 99.1 100.31 -3.82 1,500
General Tyre & Rubber Co. 38.97 38.99 38.99 38 38.18 -.79 96,000
Loads Limited. 10.13 10.00 10.11 9.5 9.70 -.43 38,000
Thal Limited. 261.00 260.00 263 260 263 2 1,300

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 18.00 19.00 19 19 19 1 4,500
Pak Elektron Ltd. 14.65 14.40 14.91 14.4 14.66 .01 1,152,000
Siemens (Pak) Eng. Co. Ltd. 540.00 530.00 530 530 530 -10 100
WAVES Singer Pakistan Ltd. 18.13 18.30 18.3 17.2 18.25 .12 31,000

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 66.21 66.00 66 66 66 -.21 3,000
Bestway Cement Limited. 85.83 84.00 84 81.54 81.54 -4.29 5,300
Cherat Cement Co. Ltd. 25.39 25.89 26.54 24.39 24.63 -.76 1,014,000
D. G. Khan Cement Co. Ltd. 46.09 46.01 46.6 45.5 46.22 .13 1,255,500
Dewan Cement Limited. 5.98 5.63 5.9 5.51 5.68 -.3 274,000
Fauji Cement Co Ltd. 13.29 13.01 13.15 12.85 12.98 -.31 882,500
Fecto Cement Ltd. 14.85 14.20 14.2 14.2 14.20 -.65 500
Flying Cement Company Ltd. 11.82 12.19 12.19 12.15 12.17 .35 2,000
Gharibwal Cement Ltd. 8.22 8.50 8.5 8.15 8.27 .05 12,000
Javedan Corporation Ltd. 28.24 27.50 27.5 27.5 27.50 -.74 3,500
Kohat Cement Co. Ltd. 43.53 42.50 42.5 41.36 41.45 -2.08 192,000
Lucky Cement Limited. 346.54 337.00 346 329.22 329.29 -17.25 676,500
Maple Leaf Cement Factory Ltd. 18.04 17.95 18.1 17.42 17.59 -.45 3,874,500
Pioneer Cement Ltd. 17.81 17.50 17.7 17.4 17.51 -.3 201,000
Power cement Limited 4.86 4.76 4.76 4.2 4.69 -.17 958,000
Safe Mix Concrete Ltd. 6.00 5.12 5.12 5.11 5.11 -.89 1,500
Thatta Cement Company Ltd. 6.91 7.00 7 6 6.07 -.84 192,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 2.22 2.24 2.28 2.06 2.10 -.12 466,000
Akzo Nobel Pakistan Limited. 80.00 76.11 77.5 76 76.46 -3.54 4,100
Bifo Industries Ltd. 151.00 145.00 153 143.45 153 2 6,400
Buxly Paints Ltd. 48.98 51.42 51.42 51.42 51.42 2.44 500
Descon Oxychem Ltd. 13.26 13.30 13.3 12.8 12.95 -.31 90,000
DYNEA Pak 62.50 59.40 63 59.4 63 .5 1,000
Engro Polymer & Chemicals Ltd. 21.73 21.30 21.73 20.65 20.93 -.8 2,620,000
Ghani Gases Limited. 6.87 6.71 6.85 6.7 6.74 -.13 9,000
ICI Pakistan Limited. 469.31 464.98 464.98 464.98 464.98 -4.33 100
Ittehad Chemical Ltd. 19.51 18.90 19 18.9 18.91 -.6 12,000
Lotte Chemical Pakistan Ltd. 15.85 15.72 15.95 15.5 15.59 -.26 906,000
Nimir Resins Limited. 4.69 4.51 4.63 4.45 4.52 -.17 64,500
Pakistan Oxygen Limited. 107.30 106.20 110 105.1 109.18 1.88 700
Pakistan PVC [ DEFAULTER SEGMENT ] 3.94 4.94 4.94 4.94 4.94 1 500
Sitara Peroxide Limited 15.40 15.50 15.5 15.5 15.50 .1 500

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Golden Arrow. 5.80 5.51 5.6 5.51 5.60 -.2 2,500
Tri - Star Mutual Fund Ltd. 2.04 2.03 2.95 2.03 2.26 .22 2,000

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 86.02 86.00 86.1 85.9 86.03 .01 157,500
Askari Bank Limited. 16.54 16.05 16.2 15.6 15.81 -.73 57,500
Bank Al-Habib Ltd. 68.12 66.50 68.12 65.95 66.09 -2.03 309,000
Bank Alfalah Ltd. 36.50 35.25 37.8 34.72 36.75 .25 570,500
Bank Of Punjab. 7.13 7.02 7.24 6.97 7.04 -.09 1,295,000
Bankislami Pakistan Ltd. 12.51 12.00 12.49 11.99 12.13 -.38 67,500
Faysal Bank Limited. 17.35 16.70 17.35 16.35 16.90 -.45 86,500
Habib Bank Limited. 106.17 103.31 107.02 102.01 106.15 -.02 813,100
Habib Metropolitn Bank Limited. 30.80 29.50 29.99 29.27 29.40 -1.4 20,500
JS Bank Limited. 4.59 4.25 4.58 4.14 4.31 -.28 6,500
MCB Bank Limited. 155.23 150.01 157.9 150 155.70 .47 585,200
Meezan Bank Limited. 75.09 75.00 78.83 73 74.52 -.57 135,500
National Bank Of Pakistan. 28.87 28.36 29 28.36 28.57 -.3 163,500
Silk Bank Limited. 0.85 0.84 .88 .78 0.85 0 1,673,500
Soneri Bank Ltd. 9.83 10.49 10.49 10.19 10.19 .36 1,500
Standard Chartered Bank Pak Ltd. 19.75 19.00 19 19 19 -.75 500
Summit Bank Limited. 0.53 0.53 .53 .47 0.49 -.04 1,566,000
The Bank of Khyber. 9.74 9.89 9.89 9.6 9.89 .15 7,500
United Bank Ltd. 123.36 120.01 120.97 119 119.67 -3.69 752,800

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Aisha Steel Mills Limited. 6.95 6.98 6.98 6.3 6.39 -.56 455,500
Amreli Steels Limited. 16.41 16.12 16.59 15.62 15.83 -.58 450,500
Crescent Steel & Allied Product. 29.15 28.75 28.9 27.77 27.81 -1.34 10,000
Dost Steels Ltd. 3.20 3.20 3.3 3.16 3.18 -.02 164,500
Huffaz Seamless Pipe Industrie. 13.99 13.22 13.22 12.99 13.01 -.98 16,000
International Industries Ltd. 66.01 67.25 68 65 65.57 -.44 212,000
International Steels Limited. 30.30 30.20 31.81 30.1 31.81 1.51 3,667,000
Ittefaq Iron Industries Limited. 5.77 5.96 5.98 5.7 5.79 .02 84,500
Mughal Iron & Steels Ind Ltd. 19.97 19.31 20.6 19.3 20.27 .3 386,500

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 23.00 23.06 23.06 23 23 0 11,000
Engro Corporation Limited. 236.45 236.50 236.5 225.1 226.14 -10.31 761,500
Engro Fertilizers Limited. 62.91 62.55 63.24 60.5 60.88 -2.03 2,260,500
Fatima Fertilizer Co Ltd. 25.21 24.98 26.47 24.01 25.55 .34 35,500
Fauji Fertilizer Bin Qasim Ltd. 15.24 15.25 15.39 14.81 14.90 -.34 148,000
Fauji Fertilizer Co. Ltd. 93.47 91.72 92.2 89.32 90 -3.47 1,030,000

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 10.71 10.50 10.5 10.49 10.50 -.21 27,500
At-Tahur Ltd. 14.50 14.00 14.6 14 14.52 .02 9,500
Clover Pakistan Limited. 60.53 61.00 61 61 61 .47 500
Fauji Foods Limited. 9.05 8.79 8.99 8.75 8.91 -.14 192,500
Frieslandcampina Engro Pakistan Ltd. 45.79 45.50 47.93 45 45.59 -.2 50,000
Matco Foods Limited. 21.31 20.50 20.95 20.41 20.53 -.78 45,000
Nestle Pakistan Ltd. 6,300.00 6579.99 6580 5985.01 6295 -5 320
Quice Food Industries Ltd. 2.27 2.21 2.27 2.15 2.24 -.03 22,000
Shield Corporation Ltd. 188.00 187.40 188 187.4 188 0 100
Treet Corporation Ltd. 10.52 10.41 10.5 10.1 10.32 -.2 67,000
Treet Corporation Ltd.(PTCs) 3.80 0.0 3.8 3.8 3.80 0 2,000

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Glass Ltd. 3.35 3.29 3.29 2.95 3.15 -.2 35,000
Ghani Glass Ltd. 38.50 37.50 37.5 37.5 37.50 -1 1,500
Ghani Global Glass Limited. 4.90 4.51 4.7 4.32 4.64 -.26 55,500
Shabbir Tiles and Ceramics Limited. 8.72 8.51 8.8 8.5 8.58 -.14 163,000
Tariq Glass. 60.70 59.50 59.5 58.75 59.50 -1.2 15,500

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 27.50 26.45 27.5 26.16 26.34 -1.16 12,000
Askari Gen Insurance Co. 17.26 17.00 17 16.77 16.77 -.49 4,000
Atlas Insurance Limited. 48.00 48.90 48.9 48.9 48.90 .9 500
Cresent Star Insurance Ltd. 0.96 0.95 .95 .85 0.86 -.1 233,500
E. F. U. Gen Insurance Ltd. 75.81 72.02 72.02 72.02 72.02 -3.79 500
Habib Insurance Co Ltd. 8.24 8.80 8.8 8 8.70 .46 2,500
IGI Holdings Limited. 154.00 147.00 153 147 152.96 -1.04 500
IGI Life Insurance Ltd. 12.56 12.98 12.98 12.98 12.98 .42 1,000
Jubilee General Insurance Co.Ltd.(XD) 37.00 35.21 35.21 35.21 35.21 -1.79 4,500
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 2.38 2.83 2.83 2 2.01 -.37 3,000
Pakistan Reinsurance Comp. 22.69 21.56 23.25 21.56 22.64 -.05 2,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 0.85 0.85 .85 .6 0.61 -.24 34,500
Shaheen Insurance Co Ltd. 3.30 3.00 3 3 3 -.3 1,000
TPL Insurance Ltd. 22.89 24.03 24.03 24.03 24.03 1.14 500
United Insurance Company. 8.89 8.00 8.74 8 8.14 -.75 26,000

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 30.32 30.18 31 30.18 30.25 -.07 109,500
Apna Microfinance Bank Limited. 11.98 11.00 11 11 11 -.98 1,000
Arif Habib Limited. 28.70 28.01 28.3 28 28.11 -.59 13,500
BIPL Securities Ltd. 7.48 8.47 8.47 7.5 7.50 .02 1,500
Cyan Limited. 17.00 16.25 16.4 16.25 16.40 -.6 3,000
Dawood Hercules Corporation Ltd. 115.25 115.25 116.1 115 116.01 .76 28,500
Escorts Investment Bank Ltd. 9.52 9.00 10.35 9 9.50 -.02 44,500
First Dawood Investment Bank Ltd. 1.29 1.35 1.35 1.16 1.20 -.09 26,000
First National Equities Limited. 4.50 3.50 4.35 3.5 4.35 -.15 1,000
Invest Capital Investment Bank Ltd. 0.70 0.75 .85 .7 0.74 .04 5,000
Jahangir Siddiqui & Company Ltd. 7.04 6.75 7.29 6.75 7.21 .17 59,500
JS Global Capital Limited. 51.48 50.01 50.74 48.91 49.31 -2.17 4,500
JS Investments Limited. 14.25 14.40 14.74 14.4 14.55 .3 4,500
MCB-Arif Habib Savings & Invest Ltd 21.75 21.51 21.51 21.51 21.51 -.24 1,000
Pakistan Stock Exchange Limited. 10.19 10.00 10.49 9.95 10.08 -.11 892,500
Pervez Ahmed Securities Ltd. [ DEFAULTER SEGMENT ] 0.37 0.36 .39 .35 0.36 -.01 42,000
Trust Investment Bank Ltd. 0.64 0.64 .7 .53 0.64 0 185,500

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Orix Leasing Pakistan Ltd. 22.34 22.00 22 21.8 21.80 -.54 1,500

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,237.01 1201.56 1237.01 1201.56 1237.01 0 20
Leather Up Ltd. 10.10 11.09 11.1 11.09 11.10 1 1,500
Service Industries. 487.00 470.01 470.01 470 470 -17 300

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ECOPAK Limited. 13.00 12.00 12.04 12 12 -1 15,500
Pace (Pakistan) Ltd. 1.21 1.15 1.77 1.15 1.36 .15 117,500
Shifa Int. Hospital Ltd. 192.62 183.00 189 183 188.40 -4.22 600
Siddiqsons Tin Plate Ltd. 8.34 8.11 8.5 7.7 8.36 .02 211,500
Synthetic Products Enterprises Ltd. 14.69 14.50 14.5 14.1 14.21 -.48 10,000
TPL Properties Limited. 7.10 6.65 7.7 6.6 7.43 .33 17,000
Tri-Pack Films Ltd. 61.05 62.99 62.99 62.99 62.99 1.94 500

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
First Elite Capital Mod. 1.60 1.60 1.6 1.6 1.60 0 1,000
First Habib Mod. 8.51 8.75 9 8.6 9 .49 19,000
First National Bank Modaraba. [ DEFAULTER SEGMENT ] 0.91 0.85 .85 .85 0.85 -.06 1,000
First Prudential Mod. 0.99 0.95 .99 .93 0.93 -.06 1,500
First Punjab Mod. 1.93 1.90 1.9 1.85 1.85 -.08 4,000
First UDL Mod. 5.90 5.01 6.3 5.01 6.30 .4 1,000

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 852.17 840.00 854.94 833 844.96 -7.21 8,980
Oil & Gas Development Company Ltd. 111.97 111.00 111.5 106.8 107.56 -4.41 3,642,500
Pakistan Oilfields Limited. 363.60 363.60 365.26 347.57 348.66 -14.94 361,800
Pakistan Petroleum Limited. 113.40 113.40 114.95 107.73 108.25 -5.15 6,332,500

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 244.94 240.00 240 232.7 232.95 -11.99 14,000
Hascol Petroleum Ltd. 38.78 39.50 40 38.25 39.25 .47 1,409,500
Hi-Tech Lubricants Limited. 17.70 17.25 17.25 16.7 16.70 -1 901,000
Pakistan State Oil Co Ltd. 133.01 132.00 132 127.26 127.85 -5.16 604,200
Shell Pakistan Ltd. 156.63 150.23 154.99 149.06 150.82 -5.81 4,200
Sui Northern Gas Pipe Line Ltd. 55.08 55.00 55 52.33 52.79 -2.29 1,284,000
Sui Southern Gas Co Ltd. 15.92 15.90 15.9 15.3 15.54 -.38 117,500

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills. 26.10 25.80 25.99 24.8 24.83 -1.27 70,500
Cherat Packaging Limited. 53.33 53.50 53.6 51.6 51.82 -1.51 57,000
Packages Ltd. 269.00 269.00 269 255.55 261.10 -7.9 5,900
Roshan Packages Limited. 10.54 10.51 10.57 10.51 10.56 .02 8,500
Security Papers Ltd. 91.50 88.21 88.21 88.21 88.21 -3.29 500

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGP Limited. 53.39 52.50 52.5 51.06 51.47 -1.92 2,500
Ferozsons Laboratories Ltd. 90.74 87.56 90 86.87 87.48 -3.26 16,800
Glaxo SmithKline Healthcare Pak Ltd. 164.10 170.00 170 165 167 2.9 600
Glaxo SmithKline Pakistan Ltd. 86.18 86.00 86 83 85.83 -.35 5,500
Highnoon Laboratories Ltd. 232.01 232.00 238.9 230 232.42 .41 7,000
IBL HealthCare Limited. 24.50 24.00 24 24 24 -.5 1,000
Sanofi-Aventis Pakistan Ltd. 436.56 449.00 458.38 445.02 455.59 19.03 550
The Searle Company Ltd. 129.36 127.55 131 127 129.28 -.08 436,900

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Engro Powergen Qadirpur Ltd. 19.00 19.00 19 19 19 0 21,000
Hub Power Company Limited. 62.76 62.26 63.5 60.36 60.70 -2.06 1,789,500
K-Electric Limited. 3.05 3.06 3.14 3 3.03 -.02 2,251,500
Kohinoor Energy Ltd. 36.00 34.25 35.99 34.2 35.76 -.24 23,000
Kot Addu Power Company. 29.75 29.70 29.7 28.27 28.52 -1.23 1,288,000
LALPIR Power Limited. 11.50 11.05 12 10.56 11.50 0 67,000
Nishat Chunian Power Ltd. 14.72 15.45 15.45 14.75 15 .28 21,000
Nishat Power Limited. 23.03 22.50 22.5 22.25 22.25 -.78 1,000
Pakgen Power Limited. 12.45 12.02 12.45 12 12 -.45 125,000
Saif Power Ltd. 15.19 16.10 16.19 15.5 15.50 .31 20,500
Tri -Star Power Ltd. 1.95 2.30 2.3 2.3 2.30 .35 1,000

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 68.98 68.25 69.47 67 67.34 -1.64 218,000
BYCO Petroleum Pak Ltd. 4.88 4.90 4.92 4.69 4.72 -.16 388,500
National Refinary Ltd. 86.25 87.00 87.5 82.05 83.12 -3.13 69,400
Pakistan Refinery Ltd. 12.34 12.10 12.12 11.9 12 -.34 57,500

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shaha Ghazi Suger Mills Ltd. 1.46 1.58 1.6 1.58 1.59 .13 3,000
Al-Abbas Sugar Mills Ltd.(XD) 185.19 180.00 180.01 177 179 -6.19 500
Al-Noor Sugar Mills Ltd. 39.62 37.65 37.65 37.65 37.65 -1.97 500
Chashma Sugar Mills Ltd 40.00 38.02 38.02 38.01 38.01 -1.99 1,500
Habib Sugar Mills Ltd. 30.25 30.49 30.49 30.49 30.49 .24 500
J. D. W. Sugar Mills Ltd. 289.91 290.00 290 290 290 .09 1,000
Jauharabad Sugar Mills Ltd. 9.81 9.00 9.1 8.81 8.96 -.85 18,500
Sakrand Sugar Mills Ltd. 7.90 7.52 7.9 7.39 7.39 -.51 3,000
Thal Industries Corporation Ltd. 186.37 0.0 186.37 186.37 186.37 0 400

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron (Industries) Ltd. 329.15 329.25 329.25 329.25 329.25 .1 300
Tri-Star Polyester Ltd. 6.85 6.52 6.79 6.5 6.79 -.06 3,500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 36.70 35.16 37.5 35.16 36.87 .17 29,500
Hum Network Limited. 2.67 2.50 2.7 2.45 2.64 -.03 6,000
Media Times Limited. 0.69 0.60 .74 .6 0.66 -.03 61,000
NetSol Technologies Ltd. 54.05 53.00 55.27 52.2 53.23 -.82 42,000
Pak Datacom Limited. 43.49 44.49 44.49 44.49 44.49 1 1,000
Pakistan Telecommunication Co. 6.87 6.91 6.95 6.52 6.79 -.08 72,500
Systems Limited. 84.61 83.36 84.61 82.5 82.96 -1.65 324,000
Telecard Ltd. 0.75 0.75 .75 .75 0.75 0 7,500
TPL CORP Limited. 3.24 3.15 3.25 3 3.18 -.06 72,500
TRG Pakistan Ltd. 12.69 12.30 12.64 12.1 12.22 -.47 2,549,000
Worldcall Telecom Ltd. 0.55 0.55 .57 .55 0.57 .02 137,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim Mills Limited. 45.10 43.55 47.35 43.55 47.35 2.25 2,500
Azgard Nine Limited 8.40 8.50 8.5 8 8.01 -.39 68,500
Crescent Textile Mills Ltd. 23.49 24.40 24.4 22.32 22.32 -1.17 1,500
Gul Ahmed Textile Mills Ltd. 39.87 40.00 40 39 39.68 -.19 156,000
Interloop Limited. 39.46 38.85 39 38.3 38.59 -.87 21,000
Kohinoor Industries Ltd. 2.31 2.89 3.29 2.3 2.30 -.01 2,000
Kohinoor Textile Mills Ltd. 22.83 22.90 23.5 22.9 22.91 .08 8,500
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 1.36 1.60 1.75 1.6 1.75 .39 1,000
Nishat (Chunia) Ltd. 27.41 28.78 28.78 28.78 28.78 1.37 68,500
Nishat Mills Ltd. 66.55 65.50 67.35 63.97 64.46 -2.09 515,400
SFL Limited. 160.00 160.00 160 160 160 0 500
Suraj Cotton Mills Ltd. 124.00 124.00 124 124 124 0 300

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Amtex Limited. [ DEFAULTER SEGMENT ] 0.43 0.44 .47 .36 0.39 -.04 66,000
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.40 1.49 1.49 1.49 1.49 .09 2,000
Chakwal Spinning Mills Limited. 1.46 1.21 1.21 1.21 1.21 -.25 500
Colony Textile Mills Ltd. 2.49 2.23 2.23 2.2 2.20 -.29 11,000
D. S. Industries Ltd. 1.08 1.02 1.05 1.01 1.01 -.07 97,500
Dewan Farooque Spinning Mills Ltd. 1.10 1.02 1.02 1.02 1.02 -.08 20,000
Gadoon Textile Mills Ltd. 128.99 124.05 125 122.55 123.37 -5.62 700
Hira Textile Mills Ltd. 2.82 2.52 2.73 2.51 2.53 -.29 98,000
J. A. Textile Mills Ltd. 2.30 3.24 3.24 3.24 3.24 .94 1,000
Khalid Siraj Textile Mills Ltd [ DEFAULTER SEGMENT ] 1.99 2.60 2.6 2.6 2.60 .61 500
Khurshid Spinning Mills Ltd. [ DEFAULTER SEGMENT ] 3.40 2.51 2.81 2.5 2.50 -.9 19,000
Kohinoor Spinning Mills Ltd. 1.03 1.00 1.07 1 1.05 .02 78,000
N.P. Spinning Mills Ltd. 20.00 20.00 20 20 20 0 500
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 2.00 2.00 2 1.81 1.83 -.17 9,500
Shadab Textile Mills Ltd. 63.01 62.00 62.8 62 62.80 -.21 2,000

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Service Fabrics Ltd. 2.25 2.00 2 2 2 -.25 2,500
Yousuf Weaving Mills Limited. 1.47 1.48 1.66 1.35 1.50 .03 205,000

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd [ DEFAULTER SEGMENT ] 4.08 4.02 4.08 3.95 4.01 -.07 329,000
Pakistan Int.Container Terminal. 151.99 150.01 150.01 150 150 -1.99 600
Pakistan Intl. Bulk Terminal Ltd. 7.00 6.99 6.99 6.82 6.86 -.14 742,500
Pakistan National Shipping Co. 61.78 59.16 59.16 58.7 58.70 -3.08 3,000

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Unity Foods Limited. 7.86 7.75 7.8 7.51 7.62 -.24 926,500

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT.(XD) 9.90 9.65 9.91 9.6 9.71 -.19 44,000

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Amreli Steels Limited. 16.18 16.19 16.45 15.56 15.75 -.43 42,000
Askari Bank Limited. 16.66 16.00 17.29 16 16.23 -.43 5,500
Attock Refinery Limited. 69.34 68.51 69.88 67.01 67.65 -1.69 571,500
Bank Of Punjab. 7.14 7.02 7.19 7 7.03 -.11 17,000
Cherat Cement Co. Ltd. 25.38 25.89 26.18 24.12 24.31 -1.07 1,332,000
D. G. Khan Cement Co. Ltd. 46.28 46.03 46.75 45.65 46.11 -.17 3,075,000
Descon Oxychem Ltd. 13.33 13.05 13.25 12.65 12.78 -.55 21,500
Engro Corporation Limited. 237.50 236.00 236 226 226.65 -10.85 256,000
Engro Fertilizers Limited. 63.26 62.50 63 60.75 60.99 -2.27 170,000
Engro Polymer & Chemicals Ltd. 21.96 21.50 21.81 20.87 21.04 -.92 2,162,500
Fauji Cement Co Ltd. 13.35 13.08 13.23 12.96 13.03 -.32 303,000
Fauji Fertilizer Bin Qasim Ltd. 15.42 15.40 15.4 14.95 14.95 -.47 41,500
Fauji Fertilizer Co. Ltd. 94.12 92.10 92.5 89.45 89.45 -4.67 418,500
Fauji Foods Limited. 9.09 8.80 9 8.76 8.93 -.16 136,500
Frieslandcampina Engro Pakistan Ltd. 46.12 46.07 46.99 45.5 45.76 -.36 24,000
General Tyre & Rubber Co. 39.13 39.10 39.13 38.13 38.20 -.93 29,000
Ghandhara Industries Ltd. 58.22 58.74 58.74 56 56.62 -1.6 15,000
Ghandhara Nissan Ltd. 37.00 35.15 35.75 35.15 35.75 -1.25 3,000
Gul Ahmed Textile Mills Ltd. 40.00 39.25 39.25 39.25 39.25 -.75 500
Habib Bank Limited 106.83 104.00 107 102.5 106.51 -.32 77,000
Hascol Petroleum Ltd. 39.00 39.00 39.75 38.1 39.13 .13 735,500
Hub Power Company Limited. 63.48 62.10 62.99 60.7 60.81 -2.67 21,000
International Industries Ltd. 67.16 67.99 67.99 65.43 66.06 -1.1 58,500
International Steels Limited. 30.52 30.20 31.9 30.2 31.52 1 3,532,500
K-Electric Limited. 3.08 3.10 3.11 3 3.05 -.03 72,500
Kot Addu Power Company. 29.99 29.25 29.25 28.5 28.99 -1 104,500
Lotte Chemical Pakistan Ltd. 15.98 15.85 15.98 15.56 15.65 -.33 570,000
Lucky Cement Limited. 348.29 338.50 345 330.88 330.91 -17.38 597,000
Maple Leaf Cement Factory Ltd. 18.12 17.80 18.2 17.51 17.67 -.45 5,730,500
MCB Bank Limited. 154.00 148.51 156 148 153.64 -.36 89,500
Mughal Iron & Steels Ind Ltd. 20.01 20.40 21 20.1 20.38 .37 92,500
National Bank Of Pakistan. 29.38 29.00 29.69 28.6 29.16 -.22 37,500
National Refinary Ltd. 86.47 85.00 86.99 83 84.01 -2.46 57,500
NetSol Technologies Ltd. 54.61 54.00 54.7 53.5 53.78 -.83 29,000
Nishat (Chunia) Ltd. 27.63 29.01 29.01 29.01 29.01 1.38 18,500
Nishat Mills Ltd. 67.15 66.50 67.39 64 64.58 -2.57 185,500
Oil & Gas Development Company Ltd. 112.51 113.98 113.98 107.2 107.96 -4.55 657,500
Pak Elektron Ltd. 14.73 14.60 15 14.5 14.72 -.01 810,500
Pak Suzuki Motors Co Ltd. 156.34 154.00 155.89 150 150.33 -6.01 35,500
Pakistan Intl. Bulk Terminal Ltd. 7.01 7.57 7.57 6.9 6.91 -.1 207,000
Pakistan Oilfields Limited. 364.56 363.16 363.2 348 349.44 -15.12 108,500
Pakistan Petroleum Limited. 114.26 114.26 114.7 108.55 108.80 -5.46 617,500
Pakistan Refinery Ltd. 12.54 12.00 12 12 12 -.54 5,500
Pakistan State Oil Co Ltd. 133.87 133.00 133 128 128.19 -5.68 392,500
Pioneer Cement Ltd. 17.87 17.90 17.9 17.5 17.56 -.31 96,000
Power cement Limited 4.79 4.45 4.72 4.26 4.67 -.12 252,000
Siddiqsons Tin Plate Ltd. 8.33 8.25 8.55 8.25 8.41 .08 23,500
Sui Southern Gas Co Ltd. 15.95 16.00 16 15.5 15.54 -.41 96,000
The Searle Company Ltd. 129.75 128.01 131.25 128 129.82 .07 402,000
TRG Pakistan Ltd. 12.75 12.65 12.75 12.15 12.30 -.45 4,909,500
United Bank Ltd. 124.13 120.50 120.75 119.51 119.51 -4.62 9,000
Unity Foods Limited. 7.92 8.00 8.2 7.55 7.71 -.21 428,000
WAVES Singer Pakistan Ltd. 19.14 20.10 20.1 18.14 18.14 -1 3,500