Market Summary

Market

2020-02-18 22:59:01

Status: Suspended

Volume: 91,643,590

Value : 4,873,378,246

Trades: 43,113

Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index PSX-KMI All Shares Index
Advance 123 Current 40175.35Current 27807.10Current 18595.01Current 63579.95Current 18455.17
Decline 198 High 40600.80High 28141.44High 18803.68High 64009.24High 18574.10
Unchange 22 Low 40065.86Low 27758.54Low 18521.11Low 63403.10Low 18418.81
Total 343 -101.58 -195.59 -9.03 -137.45 -55.26

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. 298.71 300.00 304 300 301.50 2.79 1,900
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 5.75 5.77 5.99 5.75 5.94 .19 126,000
Ghandhara Industries Ltd. 114.47 118.01 119.75 109 109.82 -4.65 482,000
Ghandhara Nissan Ltd. 63.81 65.00 66.3 60.5 61.53 -2.28 331,500
Ghani Automobile Industries Ltd. 5.32 5.30 5.5 5.25 5.34 .02 107,500
Hino Pak Motor Limeted. 400.00 394.00 394 392 393 -7 200
Honda Atlas Cars (Pak) Ltd. 198.42 198.50 200.48 196 196.52 -1.9 59,700
Indus Motor Company Ltd. 1,029.48 1025.00 1039 1025 1036.07 6.59 440
Millat Tractors Limited. 683.24 675.01 680 675.01 678.02 -5.22 2,700
Pak Suzuki Motors Co Ltd. 218.21 218.21 219.9 215 215.08 -3.13 42,600
Sazgar Engineering Works Ltd. 213.12 210.02 210.02 203.5 204 -9.12 7,700

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Atlas Battery Ltd. 148.82 147.60 147.6 145 147.10 -1.72 6,700
Baluchistan Wheels Ltd. 45.01 43.71 43.71 43.71 43.71 -1.3 500
Exide Pakistan Ltd. 236.25 232.25 233 232.25 233 -3.25 600
General Tyre & Rubber Co. 49.94 50.40 50.4 48.55 49.05 -.89 103,500
Loads Limited. 16.97 17.10 17.28 16.7 16.81 -.16 24,500
Thal Limited. 378.00 379.00 380 378 380 2 3,000

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries Ltd. 19.38 20.63 20.63 20.63 20.63 1.25 3,000
Pak Elektron Ltd. 23.67 23.74 23.85 23.4 23.52 -.15 524,500
Pakistan Cables Ltd. 113.04 109.75 113.04 109.75 113.04 0 200
WAVES Singer Pakistan Ltd. 22.07 22.59 22.59 22.01 22.29 .22 12,500

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 99.00 99.30 100 99.3 99.50 .5 1,500
Bestway Cement Limited. 99.44 100.00 100 99.75 99.85 .41 3,500
Cherat Cement Co. Ltd. 52.31 52.35 53.25 51.6 52.80 .49 758,000
D. G. Khan Cement Co. Ltd. 66.59 66.50 67.14 65.1 66.52 -.07 4,046,500
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 8.20 8.20 8.2 8.2 8.20 0 500
Dewan Cement Limited. 7.69 7.80 7.87 7.64 7.70 .01 77,500
Fauji Cement Co Ltd. 15.46 15.69 15.69 15.23 15.31 -.15 809,000
Fecto Cement Ltd. 19.65 19.51 19.51 19.51 19.51 -.14 500
Flying Cement Company Ltd. 13.14 12.41 12.41 12.4 12.41 -.73 1,000
Gharibwal Cement Ltd. 11.52 11.52 11.6 11.5 11.50 -.02 30,500
Javedan Corporation Ltd. 24.84 24.11 24.11 24.1 24.10 -.74 1,000
Kohat Cement Co. Ltd. 90.96 92.00 92 89 89.82 -1.14 77,500
Lucky Cement Limited. 483.55 484.00 487.01 479.05 481.36 -2.19 234,300
Maple Leaf Cement Factory Ltd. 22.78 22.75 23 22.45 22.66 -.12 1,570,500
Pioneer Cement Ltd. 27.57 27.52 27.85 27.3 27.41 -.16 128,500
Power cement Limited 6.26 6.39 6.39 6.1 6.13 -.13 397,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 3.66 3.61 3.83 3.61 3.70 .04 78,000
Akzo Nobel Pakistan Limited. 266.32 265.25 266 258 263.26 -3.06 20,100
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 36.71 37.00 38.92 34.33 34.33 -2.38 15,500
Berger Paints Pakistan Ltd. 69.43 71.71 71.8 71.71 71.76 2.33 1,000
Bifo Industries Ltd. 176.06 178.50 183 164.62 164.62 -11.44 48,000
Buxly Paints Ltd. 40.00 38.30 38.3 38.25 38.28 -1.72 1,000
Colgate Palmolive (Pak) Ltd.(XD) 2,150.00 2020.00 2040 2020 2040 -110 2,140
Descon Oxychem Ltd. 22.11 22.29 22.29 21.52 21.64 -.47 43,000
Engro Polymer & Chemicals Ltd. 30.37 30.36 30.87 30.19 30.71 .34 818,500
Ghani Global Holdings Limited. 15.38 15.65 15.65 15.15 15.24 -.14 131,500
ICI Pakistan Limited.(XD) 712.74 728.00 728 714.03 716 3.26 94,050
Ittehad Chemical Ltd. 19.88 19.95 19.99 19.6 19.78 -.1 19,000
Lotte Chemical Pakistan Ltd. 13.77 13.74 14.11 13.42 13.56 -.21 4,474,500
Nimir Resins Limited. 6.30 6.32 6.34 6.07 6.10 -.2 433,000
Pakistan Oxygen Limited. 168.21 170.99 171 170.99 171 2.79 1,000
Sitara Chemicals. 268.00 260.00 270 258.1 267.65 -.35 1,700
Sitara Peroxide Limited 18.33 18.45 18.45 18.35 18.35 .02 6,000
Wah Noble Chemicals Ltd. 220.13 211.00 211 210.11 210.78 -9.35 400

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 9.50 9.69 9.7 9.6 9.60 .1 10,500
HBL Investment Fund 3.40 3.41 3.41 3.3 3.30 -.1 3,500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 95.10 95.10 95.6 93 93.10 -2 40,500
Askari Bank Limited. 20.02 19.86 20.1 19.65 19.81 -.21 485,000
Bank Al-Habib Ltd. 79.18 78.13 79.75 78.13 78.58 -.6 192,000
Bank Alfalah Ltd. 48.54 48.90 49.35 47.75 47.88 -.66 981,000
Bank Of Punjab. 12.97 12.95 13.04 12.65 12.75 -.22 2,678,000
Bankislami Pakistan Ltd. 13.00 13.00 13.29 13 13.20 .2 304,500
Faysal Bank Limited. 18.49 18.70 19 18.3 18.52 .03 171,000
Habib Bank Limited. 169.00 169.00 175.5 169 171.78 2.78 5,376,100
Habib Metropolitn Bank Limited. 39.25 39.25 39.25 39.06 39.06 -.19 7,000
JS Bank Limited. 5.60 5.61 5.78 5.55 5.65 .05 20,500
MCB Bank Limited. 208.87 211.08 214.5 208.58 211.31 2.44 222,100
Meezan Bank Limited. 99.88 99.99 99.99 99 99.05 -.83 228,000
National Bank Of Pakistan. 42.27 42.92 42.92 42 42.04 -.23 406,500
Silk Bank Limited. 0.86 0.87 .89 .8 0.85 -.01 442,500
Standard Chartered Bank Pak Ltd. 25.95 24.62 25.49 24.62 25.49 -.46 1,000
Summit Bank Limited. [ DEFAULTER SEGMENT ] 2.10 2.13 2.4 2.13 2.26 .16 3,999,000
The Bank of Khyber. 13.40 13.19 13.4 12.9 13.12 -.28 28,500
United Bank Ltd. 168.82 169.00 170.01 165.5 167.79 -1.03 1,223,100

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 21.16 20.16 22 20.16 21.96 .8 2,500
Aisha Steel Mills Limited. 8.39 8.50 8.58 8.3 8.43 .04 96,500
Amreli Steels Limited. 33.58 33.28 33.75 33 33.24 -.34 125,500
Bolan Casting Ltd. 42.54 41.25 41.99 40.5 41.99 -.55 5,000
Crescent Steel & Allied Product. 50.45 50.00 50.7 49.02 50.21 -.24 5,500
Dadex Eternit Ltd. 23.51 24.45 24.45 24.45 24.45 .94 500
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 3.73 3.76 3.85 3.7 3.74 .01 199,000
Drekkar Kingsway Ltd. [ DEFAULTER SEGMENT ] 3.00 3.00 3 3 3 0 2,000
Huffaz Seamless Pipe Industrie. [ DEFAULTER SEGMENT ] 13.80 14.00 14 14 14 .2 500
International Industries Ltd. 99.21 99.99 101 98.8 99.44 .23 155,700
International Steels Limited. 48.97 48.65 49.8 48.55 49 .03 870,000
Ittefaq Iron Industries Limited. 8.59 8.59 8.6 8.45 8.45 -.14 19,500
KSB Pumps Co Ltd. 186.40 178.25 182.4 178.25 179.42 -6.98 1,200
Metropolitan Steel Corporation 9.80 9.80 9.8 8.9 8.90 -.9 1,000
Mughal Iron & Steels Ind Ltd. 41.48 41.85 41.85 41 41.03 -.45 101,500
Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] 114.00 121.41 121.41 114 114 0 100

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 30.00 29.21 29.21 28.6 29.20 -.8 8,500
Engro Corporation Limited. 334.54 333.00 339 333 335.61 1.07 255,200
Engro Fertilizers Limited. 65.77 65.97 66.5 65.77 66.20 .43 701,500
Fatima Fertilizer Co Ltd. 25.28 25.30 25.3 24.8 24.88 -.4 46,000
Fauji Fertilizer Bin Qasim Ltd. 18.23 18.25 18.53 17.8 17.88 -.35 342,500
Fauji Fertilizer Co. Ltd. 105.50 106.01 109.99 106.01 106.64 1.14 872,200

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 12.01 12.14 12.34 11.97 12.06 .05 607,500
At-Tahur Ltd. 19.57 19.30 19.3 19.3 19.30 -.27 4,000
Clover Pakistan Limited. 116.86 116.00 120.95 116 118.83 1.97 5,500
Fauji Foods Limited. 11.48 11.53 11.6 11.21 11.33 -.15 1,238,000
Frieslandcampina Engro Pakistan Ltd. 66.50 66.20 67.7 66.1 67.45 .95 37,500
Matco Foods Limited. 21.67 21.99 22 20.52 21.23 -.44 322,000
Murree Brewery Company Ltd. 640.00 636.00 640 635 635.40 -4.6 1,150
National Foods Ltd. 244.12 235.00 245 235 243.39 -.73 9,100
Quice Food Industries Ltd. 3.24 3.20 3.22 3.16 3.19 -.05 11,500
Shezan International Ltd. 435.00 407.15 438.89 407.11 438.89 3.89 300
Treet Corporation Ltd. 19.43 19.50 19.51 19.01 19.05 -.38 95,000
ZIL Limited. 125.00 121.00 125 121 125 0 600

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Glass Ltd. 5.34 5.37 5.59 5.25 5.33 -.01 37,000
Frontier Ceramics Ltd. 9.45 9.90 10.15 9.9 10.15 .7 4,500
Ghani Glass Ltd. 46.00 46.71 46.71 46.05 46.15 .15 4,500
Ghani Global Glass Limited. 9.58 9.94 9.94 9.5 9.63 .05 49,500
Ghani Value Glass Limited. 40.03 38.56 40 38.56 40 -.03 9,500
Karam Ceramics Mills Ltd. 21.25 0.0 21.25 21.25 21.25 0 500
Shabbir Tiles and Ceramics Limited. 8.70 8.70 8.99 8.7 8.76 .06 53,500
Tariq Glass. 117.00 115.00 115 114.01 115 -2 8,500

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 42.35 42.25 42.25 41.51 41.76 -.59 164,000
Askari Life Assurance Company Ltd. 7.50 7.50 7.75 7.5 7.75 .25 2,500
Atlas Insurance Limited. 64.00 64.00 64 64 64 0 1,500
Century Insurance Co.Ltd. 17.56 0.0 17.56 17.56 17.56 0 500
Cresent Star Insurance Ltd. 1.70 1.79 1.9 1.74 1.79 .09 171,000
E. F. U. Gen Insurance Ltd. 109.91 102.77 103.25 102.77 103.25 -6.66 2,300
IGI Holdings Limited. 199.89 200.00 200.11 197.02 198.51 -1.38 3,300
IGI Life Insurance Ltd. 20.00 0.0 20 20 20 0 2,000
Jubilee General Insurance Co.Ltd.(XD) 58.02 57.60 57.6 57.5 57.52 -.5 3,000
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 2.40 2.30 2.5 2.3 2.50 .1 10,000
Pakistan Reinsurance Comp. 29.49 28.42 28.5 28.25 28.34 -1.15 12,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 0.92 1.05 1.05 .88 0.89 -.03 13,000
Premier Insurance Limited. 6.50 6.55 6.55 6.55 6.55 .05 500
Shaheen Insurance Co Ltd. 3.35 3.29 3.3 3.13 3.30 -.05 9,500
TPL Insurance Ltd. 25.52 23.90 26.26 23.9 25.58 .06 10,500
United Insurance Company. 9.55 9.31 9.35 9.31 9.35 -.2 12,000

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

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 30.08 30.27 30.3 30.01 30.16 .08 158,000
Arif Habib Limited. 45.86 46.90 46.9 46 46 .14 19,500
BIPL Securities Ltd. 7.89 7.35 7.7 7.35 7.70 -.19 1,000
Cyan Limited. 29.71 28.30 30.58 28.3 30.33 .62 2,500
Dawood Hercules Corporation Ltd. 150.06 151.95 151.95 150.1 151.01 .95 3,300
EFG Hermes Pakistan Ltd. 23.00 21.51 21.51 21.51 21.51 -1.49 1,000
Escorts Investment Bank Ltd. 9.56 9.51 9.9 9.51 9.87 .31 4,000
First Capital Sec.Corp. Ltd. 0.95 1.00 1 .91 1 .05 107,500
First Dawood Investment Bank Ltd. 1.76 1.90 1.9 1.76 1.76 0 22,000
First National Equities Limited. 16.06 15.20 16.5 15.02 15.88 -.18 550,000
Invest Capital Investment Bank Ltd. 0.83 0.80 .82 .8 0.80 -.03 43,000
Jahangir Siddiqui & Company Ltd. 11.00 11.20 11.2 10.5 10.62 -.38 520,000
JS Global Capital Limited. 66.83 70.00 71.17 66 66 -.83 4,000
JS Investments Limited. 13.31 14.00 14 13.69 13.69 .38 1,000
MCB-Arif Habib Savings & Invest Ltd. 20.51 20.51 20.51 20.51 20.51 0 500
Next Capital Limited. 9.00 8.61 9 8.6 8.60 -.4 10,000
Pakistan Stock Exchange Limited. 10.92 11.05 11.3 10.62 10.96 .04 560,000
Pervez Ahmed Consultancy Services Ltd. 0.84 0.92 .92 .83 0.85 .01 74,000
Security Investment Bank Ltd. 7.00 6.11 6.11 6.11 6.11 -.89 500
Trust Securities & Brokerage. 8.15 8.98 9.15 8.98 9.15 1 5,000

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Orix Leasing Pakistan Ltd. 24.50 24.70 26.09 24.3 25.14 .64 520,000
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 0.79 0.75 .75 .75 0.75 -.04 11,000

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,800.00 1700.01 1780 1700.01 1766.66 -33.34 540
Leather Up Ltd. 16.40 16.50 16.5 16.01 16.01 -.39 9,000
Service Industries. 970.67 966.00 1010 940 998.13 27.46 23,250

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ECOPAK Limited. 12.90 12.22 12.81 12.11 12.70 -.2 12,000
GOC (PAK) Limited. 49.60 52.75 52.75 52.75 52.75 3.15 500
MACPAC Films Limited. 11.60 11.30 11.5 10.75 10.85 -.75 28,500
Olympia Mills Limited. [ DEFAULTER SEGMENT ] 11.50 11.11 12.35 10.6 11.16 -.34 3,500
Pace (Pakistan) Ltd. 2.04 2.01 2.04 1.98 1.99 -.05 123,000
Pakistan Hotels Developers Ltd. 104.50 103.00 108.99 103 107.96 3.46 1,400
Siddiqsons Tin Plate Ltd. 9.23 9.33 9.37 9.1 9.16 -.07 483,500
Synthetic Products Enterprises Ltd. 35.71 35.99 35.99 34 34.81 -.9 336,500
TPL Properties Limited. 5.05 5.14 5.14 4.8 4.99 -.06 17,500
Tri-Pack Films Ltd. 89.85 89.00 94.45 87.1 91.04 1.19 11,500
United Brands Limited. 35.10 34.00 34 32.82 32.96 -2.14 12,000

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
First Al-Noor Mod. 2.70 2.51 2.51 2.5 2.50 -.2 7,500
First Elite Capital Mod. 2.50 2.68 2.68 2.08 2.08 -.42 2,000
First Equity Mod. 3.01 3.10 3.29 3 3.29 .28 8,000
First Habib Mod. 9.20 9.20 9.25 9.2 9.24 .04 2,500
First Punjab Mod. 2.50 2.40 2.5 2.4 2.40 -.1 3,000
First UDL Mod. 8.50 8.75 8.75 8.75 8.75 .25 500
Habib Metro Modaraba.(XD) 9.00 9.00 9 9 9 0 5,000
Orient rental Modaraba. 7.20 7.10 7.1 7.01 7.01 -.1949 5,500
Orix Modaraba.(XD) 17.01 17.11 17.11 17 17.02 .01 21,000
Unicap Modaraba. [ DEFAULTER SEGMENT ] 0.65 0.90 .9 .69 0.72 .07 11,500

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd.(XD) 1,283.84 1279.95 1285 1270 1279.84 -4 5,200
Oil & Gas Development Company Ltd. 128.50 129.25 132.49 128.25 131.14 2.64 2,384,800
Pakistan Oilfields Limited. 404.94 405.00 407.97 403.04 405.02 .08 45,300
Pakistan Petroleum Limited. 129.71 130.00 131.2 127.7 128.16 -1.55 829,300

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited.(XD) 334.92 333.00 340 330 339.32 4.4 32,000
Hascol Petroleum Ltd. 22.52 22.55 22.68 22.22 22.28 -.24 2,570,000
Hi-Tech Lubricants Limited. 31.05 31.10 31.3 30.31 30.41 -.64 74,000
Pakistan State Oil Co Ltd. 191.72 193.34 193.69 180.52 182.30 -9.42 4,612,500
Shell Pakistan Ltd. 197.95 200.00 200.73 191.82 192.32 -5.63 25,600
Sui Northern Gas Pipe Line Ltd. 75.04 75.74 75.74 74.5 74.95 -.09 211,000
Sui Southern Gas Co Ltd. 18.06 18.25 18.25 17.95 18.02 -.04 494,500

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Baluchistan Particle Board Ltd [ DEFAULTER SEGMENT ] 6.20 6.70 6.7 6.7 6.70 .5 500
Century Paper & Board Mills. 57.27 58.00 58 53.55 54.48 -2.79 56,500
Cherat Packaging Limited. 93.18 94.70 95.2 90 90.91 -2.27 34,800
Merit Packaging Ltd. 11.11 11.20 11.32 11.1 11.13 .02 96,500
Packages Ltd. 360.33 362.50 366 357 359.77 -.56 22,600
Pakistan Paper Products Ltd. 98.00 91.63 91.63 91.63 91.63 -6.37 1,000
Roshan Packages Limited. 19.29 19.21 19.21 18.6 18.85 -.44 20,000
Security Papers Ltd. 134.99 135.00 135 133 133 -1.99 15,800

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 390.00 382.00 385 382 385 -5 300
AGP Limited. 101.49 101.10 103.99 100 102.96 1.47 162,000
Ferozsons Laboratories Ltd. 195.81 196.00 196.26 191.01 193.19 -2.62 25,600
Glaxo SmithKline Healthcare Pak Ltd. 220.00 221.00 222 219.25 220.17 .17 12,000
Glaxo SmithKline Pakistan Ltd. 166.61 166.64 168.6 166 166.52 -.09 12,000
Highnoon Laboratories Ltd. 523.00 522.99 534 522 525.75 2.75 3,150
IBL HealthCare Limited. 67.99 68.00 68 66.25 66.25 -1.74 5,000
Macter International Limited. 87.00 0.0 87 87 87 0 500
Otsuka Pakistan Ltd. 397.01 371.21 394 371.21 394 -3.01 200
Sanofi-Aventis Pakistan Ltd. 630.00 630.00 630 630 630 0 50
The Searle Company Ltd. 172.90 174.00 174 168.5 169.98 -2.92 256,400
Wyeth Pakistan Limited. 814.00 780.00 799.99 780 799.99 -14.01 200

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Engro Powergen Qadirpur Ltd. 23.96 24.10 24.1 23.8 23.80 -.16 43,500
Hub Power Company Limited. 96.69 97.00 99 95.05 96.34 -.35 1,228,000
K-Electric Limited. 4.10 4.19 4.19 4.03 4.06 -.04 2,835,500
Kohinoor Energy Ltd. 39.00 39.00 39.5 36.47 36.50 -2.5 59,500
Kohinoor Power Co Ltd. [ DEFAULTER SEGMENT ] 2.05 1.72 1.72 1.72 1.72 -.33 500
Kot Addu Power Company. 27.15 27.88 27.88 26 26.39 -.76 3,354,000
LALPIR Power Limited. 12.50 12.30 12.85 12.3 12.85 .35 1,500
Nishat Chunian Power Ltd. 16.06 16.03 16.25 15.75 16.19 .13 128,000
Nishat Power Limited. 25.00 24.99 24.99 24.99 24.99 -.01 500
Pakgen Power Limited. 15.00 14.96 14.96 14.75 14.75 -.25 73,500
Saif Power Ltd. 20.75 20.65 20.99 20.65 20.95 .2 21,000
Tri -Star Power Ltd. 3.40 3.42 3.49 3.4 3.40 0 12,500

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 96.01 96.00 97 93.71 94.36 -1.65 402,800
BYCO Petroleum Pak Ltd. 7.67 7.64 7.74 7.41 7.43 -.24 668,500
National Refinary Ltd. 116.91 117.98 117.98 115.51 116.13 -.78 56,000
Pakistan Refinery Ltd. 22.16 21.90 22.1 21.5 21.53 -.63 527,000

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shaha Ghazi Suger Mills Ltd. 2.89 2.75 2.89 2.61 2.70 -.19 25,000
Al-Abbas Sugar Mills Ltd. 220.00 220.00 220 216.02 216.02 -3.98 1,100
Al-Noor Sugar Mills Ltd. 57.25 57.00 57 56.25 56.25 -1 2,000
Chashma Sugar Mills Ltd.(XD) 66.00 0.0 66 66 66 0 1,000
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 2.78 2.80 2.9 2.74 2.74 -.04 6,000
Habib Sugar Mills Ltd. 31.00 0.0 31 31 31 0 500
Husein Sugar Mills Limited.(XDXB) 18.00 18.20 18.6 18.2 18.51 .51 14,000
Imperial Sugar Limited. [ DEFAULTER SEGMENT ] 15.49 15.50 15.5 14.8 15 -.49 11,000
Jauharabad Sugar Mills Ltd. 18.29 18.00 18.45 18 18.26 -.03 11,500
Khairpur Sugar Mills Ltd. 30.46 32.43 32.43 32.43 32.43 1.97 1,000
Mehran Sugar Mills Ltd.(XDXB) 75.00 71.00 71.66 71 71.52 -3.48 1,500
Sakrand Sugar Mills Ltd. 12.58 12.28 12.3 12.28 12.30 -.28 7,000
Shahmurad Sugar Mills Ltd. 93.00 91.50 95.9 91.5 94.18 1.18 4,500
Shakarganj Limited. 35.00 35.40 35.4 35.4 35.40 .4 500
Thal Industries Corporation Ltd. 188.53 200.78 200.78 188.53 188.53 0 100

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pakistan Synthentics Ltd. 19.00 19.20 19.5 19.2 19.50 .5 2,000
Tri-Star Polyester Ltd. 8.10 8.11 8.2 7.95 7.95 -.15 29,000

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 36.88 37.05 37.37 35.6 35.97 -.91 2,373,500
Hum Network Limited. 2.75 2.65 2.79 2.65 2.70 -.05 188,500
Media Times Limited. 1.03 1.01 1.01 1 1 -.03 228,000
NetSol Technologies Ltd. 59.75 60.70 61.9 58.6 59.05 -.7 168,500
Pakistan Telecommunication Co. 9.01 9.00 9.25 8.97 9.01 0 268,000
Systems Limited. 156.99 159.00 159 146.79 148.54 -8.45 321,400
Telecard Ltd. 1.52 1.55 1.61 1.4 1.41 -.11 50,500
TPL CORP Limited. 4.92 5.09 5.09 4.78 4.80 -.12 66,000
TRG Pakistan Ltd. 24.91 24.95 25.14 24.51 24.59 -.32 2,388,000
Worldcall Telecom Ltd. 0.97 1.00 1 .94 0.95 -.02 2,493,500

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Azgard Nine Limited.(XR) 12.50 12.80 13 12.65 12.65 .15 65,000
Bleesed Textile Ltd. 275.00 270.00 275 270 275 0 200
Crescent Textile Mills Ltd. 24.73 23.90 24.35 23.76 23.84 -.89 4,000
Faisal Spinning Mills Ltd. 279.97 273.00 273 273 273 -6.97 100
Feroze1888 Mills Ltd. 101.33 101.00 102 100 100.93 -.4 1,400
Gul Ahmed Textile Mills Ltd. 40.94 41.01 43.6 41.01 42.45 1.51 635,000
Interloop Limited. 56.81 56.81 56.81 55.75 56 -.81 155,500
Kohinoor Industries Ltd. 3.30 3.31 3.31 3.2 3.25 -.05 42,000
Kohinoor Mills Ltd. 58.95 62.74 62.74 57 58.13 -.82 3,000
Kohinoor Textile Mills Ltd. 39.49 39.50 39.55 39.5 39.50 .01 200,500
Mian Textile Industries Ltd. [ DEFAULTER SEGMENT ] 11.30 12.30 12.3 12.3 12.30 1 9,500
Nishat (Chunia) Ltd. 43.87 44.00 44.45 43.3 43.98 .11 467,000
Nishat Mills Ltd. 104.20 104.20 105.74 103.75 104.98 .78 214,500
Redco Textile Ltd. 6.50 6.69 6.7 6.1 6.10 -.4 10,500
Reliance Weaving Mills Ltd. 29.11 30.20 30.2 30.2 30.20 1.09 500
Sapphire Fibres Mills Ltd. 715.01 701.00 759 701 730 14.99 100
Towellers Ltd. 91.22 97.13 97.13 97.13 97.13 5.915 500

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Amtex Limited. [ DEFAULTER SEGMENT ] 0.78 0.76 .78 .76 0.78 0 2,500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 1.42 1.36 1.42 1.36 1.40 -.02 36,000
Chakwal Spinning Mills Limited. 2.05 1.95 1.95 1.95 1.95 -.1 5,000
Colony Textile Mills Ltd. 3.02 3.10 3.1 3 3.02 0 11,500
D. S. Industries Ltd. 1.80 1.81 1.82 1.81 1.81 .01 2,500
Dewan Farooque Spinning Mills Ltd. 1.76 1.76 1.79 1.71 1.74 -.02 26,500
Gadoon Textile Mills Ltd. 233.17 226.00 240 226 236.68 3.51 4,700
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 2.38 2.49 2.97 2.49 2.73 .35 165,500
Ideal Spinning Mills Ltd.(XD) 14.00 13.01 13.01 13.01 13.01 -.99 1,000
Indus Dyeing & Manufacturing. 676.00 719.00 719.94 719 719.94 43.94 200
J. A. Textile Mills Ltd. 3.74 3.51 3.51 3.51 3.51 -.23 500
J. K. Spinning Mills Ltd. 35.60 37.45 37.45 37.45 37.45 1.85 500
Khurshid Spinning Mills Ltd. 10.00 10.00 10 9 9.10 -.9 20,000
Kohinoor Spinning Mills Ltd. 2.00 1.91 2 1.91 1.98 -.02 12,000
Landmark Spinning Mills Limite [ DEFAULTER SEGMENT ] 14.30 15.28 15.28 15.28 15.28 .98 500
Maqbool Textile Mills Ltd.(XD) 39.47 36.92 42.03 36.92 42.03 2.56 2,000
Nagina Cotton Mills Ltd. 51.44 54.78 54.78 54.78 54.78 3.34 500
Ruby Textile Mills Ltd. 8.73 8.86 8.86 8.1 8.17 -.56 12,000
Sana Industries Ltd. 48.23 49.20 49.2 49.2 49.20 .97 2,000
Saritow Spinning Mills Ltd. 3.79 3.67 3.9 3.66 3.85 .06 17,000
Shadab Textile Mills Ltd. 28.61 28.00 29.2 28 28.23 -.38 7,500
Tata Textile Mills Ltd. 23.38 23.00 23 23 23 -.38 500

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Samin Textiles Ltd. 3.50 3.65 3.9 3.65 3.81 .31 40,500
Service Fabrics Ltd. 4.14 4.10 4.9 3.85 4.55 .41 289,500
Yousuf Weaving Mills Limited. 3.90 3.86 4 3.85 3.89 -.01 17,000

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 251.02 251.10 259.9 244 259.40 8.38 800
Pakistan Tobacco Co Ltd. 2,134.00 2000.00 2198.99 1995.29 1995.29 -138.71 1,420

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 5.77 5.75 5.85 5.64 5.66 -.11 307,500
Pakistan Int.Container Terminal. 171.00 171.10 171.1 171 171.05 .05 200
Pakistan Intl. Bulk Terminal Ltd. 11.09 11.20 11.2 10.9 10.94 -.15 1,842,500
Pakistan National Shipping Co. 83.80 84.00 85 82 83.45 -.35 20,500

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil Mills Ltd. 169.60 169.60 179.99 169.6 179.99 10.39 400
S .S . Oil Mills Ltd. 23.00 23.10 23.1 23 23.05 .05 1,000
Unity Foods Limited. 13.82 13.81 14.03 13.58 13.90 .08 13,375,500

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT.(XD) 12.49 12.50 12.53 12.44 12.45 -.04 58,500

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ASTL-FEB 33.75 33.50 33.8 33.22 33.28 -.47 53,000
ATRL-FEB 96.50 96.51 97.29 94.25 94.84 -1.66 502,500
BAHL-FEB 78.50 0.0 78.5 78.5 78.5 0 2,000
BAFL-FEB 49.25 49.00 49 48 48 -1.25 6,000
BOP-FEB 12.99 13.00 13.08 12.7 12.79 -.2 964,500
CHCC-FEB 52.32 52.50 52.94 51.59 52.52 .2 531,000
DGKC-FEB 66.95 66.80 67.35 65.38 66.86 -.09 4,522,000
DOL-FEB 22.26 22.10 22.1 21.7 21.82 -.44 16,000
ENGRO-FEB 335.72 335.00 340.1 334.99 336.36 .64 60,000
EFERT-FEB 66.07 66.35 66.61 66.25 66.30 .23 81,000
EPCL-FEB 30.54 30.10 30.95 30.1 30.87 .33 129,000
FCCL-FEB 15.47 15.64 15.64 15.25 15.40 -.07 421,000
FFBL-FEB 18.36 18.40 18.61 18 18.02 -.34 56,000
FFC-FEB 105.55 108.75 110 107 107 1.45 71,500
FFL-FEB 11.49 11.59 11.65 11.3 11.41 -.08 1,152,500
FCEPL-FEB 66.67 67.50 68 67.5 67.67 1 3,000
GTYR-FEB 50.04 50.00 50.02 49 49.40 -.64 74,500
GATM-FEB 41.25 41.99 43.71 41.99 42.72 1.47 40,000
HBL-FEB 169.08 169.70 174.95 169.5 172.10 3.02 513,500
HASCOL-FEB 22.66 22.70 22.75 22.34 22.41 -.25 2,421,000
HUBC-FEB 97.10 97.00 97 95.5 95.55 -1.55 56,500
INIL-FEB 99.42 99.80 101 99.42 99.96 .54 69,000
ISL-FEB 49.40 49.50 49.95 48.75 49.16 -.24 659,000
KEL-FEB 4.11 4.12 4.12 4.06 4.08 -.03 117,500
KOHC-FEB 90.67 90.00 90.5 90 90.50 -.17 1,500
KAPCO-FEB 27.41 27.95 28.1 26.03 26.44 -.97 1,021,500
LOTCHEM-FEB 13.82 13.75 14.15 13.5 13.64 -.18 1,654,500
LUCK-FEB 484.14 485.90 487 480 481.55 -2.59 210,000
MLCF-FEB 22.89 23.09 23.09 22.55 22.76 -.13 1,597,000
MCB-FEB 209.00 210.00 211 210 211 2 1,000
MUGHAL-FEB 41.95 41.50 42.86 41 41.67 -.28 49,500
NBP-FEB 42.75 42.62 42.7 42.2 42.24 -.51 22,500
NRL-FEB 117.59 117.95 118 115.75 116.30 -1.29 99,000
NETSOL-FEB 60.23 60.50 60.75 58.75 59.38 -.85 92,500
NCL-FEB 44.01 44.00 44.24 43.17 44 -.01 211,000
NML-FEB 104.33 104.55 105.8 104.33 105.27 .94 39,000
OGDC-FEB 129.10 129.00 132.75 128.75 131.52 2.42 406,500
PAEL-FEB 23.82 23.60 23.94 23.55 23.64 -.18 513,500
PIBTL-FEB 11.14 11.23 11.24 10.96 11 -.14 1,084,000
POL-FEB 408.99 407.00 407.59 405 407.59 -1.4 4,000
PPL-FEB 130.28 130.70 131.72 128.5 128.74 -1.54 139,500
PSO-FEB 192.80 194.00 194 181.1 182.97 -9.83 3,683,000
PIOC-FEB 27.67 27.80 27.8 27.45 27.51 -.16 52,000
SSGC-FEB 18.01 18.24 18.29 18 18.04 .03 593,000
SEARL-FEB 173.73 173.90 174.48 168.7 170.13 -3.6 151,000
TRG-FEB 25.00 25.20 25.2 24.62 24.71 -.29 3,496,000
UBL-FEB 169.38 170.50 171 166.1 166.81 -2.57 26,500
UNITY-FEB 13.87 13.90 14.1 13.63 13.92 .05 9,028,000