PSX Market Summary LIVE - Pakistan Stock Exchange Today Updates

Apparel

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Image Pakistan	27.01	27.25	27.82	26.53	27.2	0.19	1,643,192
Int.Knitwear	94.79	92.06	97.97	92.05	95.23	0.44	251,869
Masood Textile	142.70	144.0	146.5	140.0	143.92	1.22	285,590
Stylers Int.Ltd.	50.42	51.35	51.35	50.0	50.2	-0.22	35,008

Automobile Assembler

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
AL-Ghazi Tractors	370.81	374.0	377.0	370.01	371.56	0.75	3,647
Atlas Honda Ltd	1,634.70	1635.0	1650.0	1635.0	1638.2	3.5	2,665
Dewan Motors	17.75	17.7	18.15	17.7	17.78	0.03	222,814
Ghandhara Automobile	592.14	589.0	598.0	587.0	589.19	-2.95	373,069
Ghandhara Ind.	1,199.63	1209.0	1215.0	1198.0	1201.53	1.9	67,337
Hinopak MotorXD	381.51	393.0	398.0	383.0	388.88	7.37	5,416
Honda Atlas Cars	241.67	243.0	247.9	240.35	241.29	-0.38	723,576
Indus Motor Co.	1,932.33	1925.99	1933.0	1913.0	1925.64	-6.69	5,961
Millat Tractors	298.83	298.83	304.0	298.01	299.66	0.83	244,899
Sazgar Engineering	1,918.31	1919.98	1935.0	1913.0	1917.86	-0.45	52,995

Automobile Parts & Accessories

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Agriautos Ind.	151.53	152.0	159.99	150.0	152.63	1.1	28,048
Atlas Battery	201.17	203.99	209.0	200.0	202.67	1.5	9,005
Bal.Wheels	239.91	242.0	242.0	235.0	235.41	-4.5	10,370
Bela Automotive	55.00	54.02	56.8	54.02	55.0		247
Dewan Auto Engg	22.50	22.51	23.45	22.3	23.04	0.54	10,130
Exide (PAK)XD	485.96	485.8	534.56	482.29	490.24	4.28	5,743
Ghandhara Tyre	32.09	32.49	32.79	32.0	32.16	0.07	135,622
Loads Limited	13.26	13.3	13.65	13.2	13.33	0.07	569,744
Panther Tyres Ltd.	52.89	53.4	53.8	52.6	53.62	0.73	315,463
Service Long March	23.68	23.7	24.29	23.7	24.13	0.45	3,108,063
Thal Limited	585.00	585.0	585.0	571.05	584.32	-0.68	29,751
Treet Battery Ltd.	9.67	9.7	9.79	9.62	9.67		291,009

Cable & Electrical Goods

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
EMCO Industries	51.96	52.0	53.0	50.0	51.89	-0.07	9,539
Fast Cables Ltd.	23.40	23.48	23.8	23.31	23.36	-0.04	858,561
Pak Elektron	42.12	42.77	42.95	42.06	42.27	0.15	2,649,491
Pakistan Cables-	162.83	171.39	171.39	161.0	165.05	2.22	777
Siemens Pak.	1,509.75	1515.0	1515.0	1502.01	1512.0	2.25	20
Waves Corp Ltd.	10.81	10.9	10.98	10.53	10.67	-0.14	1,561,318
Waves Home App	8.90	8.98	9.15	8.9	9.05	0.15	2,523,604

Cement

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Attock Cement	232.64	232.64	232.99	230.0	230.62	-2.02	40,193
Bestway Cement	497.70	497.7	499.86	495.0	497.26	-0.44	11,690
Cherat Cement	310.64	310.7	321.82	310.7	316.63	5.99	516,783
D.G.K.Cement	207.23	210.0	211.5	206.3	207.31	0.08	4,286,791
Dadabhoy Cement	22.67	20.75	21.75	20.4	20.4	-2.27	81,740,502
Dandot Cement	17.31	17.55	17.59	16.9	17.02	-0.29	137,717
Dewan Cement	10.98	11.05	11.19	10.82	10.98		2,291,586
Fauji Cement	54.06	54.89	55.2	54.0	54.18	0.12	4,416,962
Fecto Cement	105.68	106.0	107.99	105.11	105.87	0.19	41,448
Flying Cement	43.56	44.0	44.05	42.1	42.15	-1.41	13,080
Gharibwal Cement	48.79	49.49	49.85	48.51	49.21	0.42	258,024
Kohat Cement	93.21	93.0	97.5	93.0	96.63	3.42	477,744
Lucky Cement	437.91	441.11	445.25	440.0	440.91	3.0	769,454
Maple Leaf	95.59	96.75	98.15	94.5	94.87	-0.72	12,857,399
Pioneer Cement	269.85	271.0	274.6	268.0	269.45	-0.4	233,441
Power Cem (PR)	25.00	25.0	27.49	25.0	25.76	0.76	924
Power Cement	19.94	20.0	20.3	19.81	20.19	0.25	1,212,337
Safe Mix Con.Ltd	41.21	42.75	42.94	41.12	41.59	0.38	8,033
Thatta Cement	63.17	64.4	64.8	63.3	63.68	0.51	2,743,150

Chemical

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Archroma Pak	414.90	414.8	419.0	414.0	415.11	0.21	3,186
Bawany Air Prod	29.00	29.49	31.0	29.2	30.22	1.22	162,864
Berger Paints	103.33	104.01	105.2	103.5	104.31	0.98	62,046
Biafo Industries	127.73	129.44	134.0	128.25	129.53	1.8	743,262
Buxly Paints	193.28	187.2	210.0	187.2	195.43	2.15	3,426
Data Agro	76.81	78.0	78.0	76.0	76.58	-0.23	1,181
Descon Oxychem	29.92	29.97	30.4	29.52	29.9	-0.02	20,759
Dynea Pakistan	340.00	340.02	341.0	340.0	341.0	1.0	2,613
Engro Poly (PR)	12.20	12.32	12.32	12.02	12.2		15
Engro Polymer	33.51	33.8	33.88	33.2	33.74	0.23	457,014
Ghani Chemical	37.32	37.74	37.98	36.6	36.69	-0.63	5,141,031
Ghani Chemworld	15.86	16.3	16.3	15.56	15.92	0.06	193,247
Ghani Glo Hol	23.79	24.0	24.0	22.7	22.91	-0.88	3,623,170
Ittehad Chemicals	136.41	138.97	139.18	136.0	138.13	1.72	7,959
Leiner Pak Gelat	92.03	91.88	93.75	90.25	91.49	-0.54	1,535
Lotte ChemicalXD	27.13	27.26	27.43	26.9	26.97	-0.16	2,303,644
Lucky Core Ind.	225.50	225.5	227.5	225.0	227.09	1.59	19,480
Nimir Ind.Chem	235.04	238.0	244.45	236.99	237.92	2.88	973,328
Nimir Resins	34.05	34.14	34.5	34.0	34.0	-0.05	160,934
Pak Oxygen Ltd.	285.00	286.0	288.22	285.5	286.01	1.01	1,084
Pak.P.V.C.	27.89	26.55	27.89	26.55	26.55	-1.34	539
Sardar Chemical	97.32	99.0	102.5	90.5	99.78	2.46	5,398
Sitara Chemical	764.70	769.98	829.98	750.02	791.26	26.56	4,474
Sitara Peroxide	57.01	55.93	58.55	55.93	56.61	-0.4	7,663
Wah-Noble	289.65	290.0	290.0	285.2	286.45	-3.2	516

Close - End Mutual Fund

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
HBL Growth FundXD	15.12	15.0	15.89	14.15	14.55	-0.57	99,915
HBL Invest FundXD	5.04	5.18	5.18	4.9	5.03	-0.01	194,256
Tri-Star Mutual	16.72	17.0	17.0	16.52	16.94	0.22	4,402

Commercial Banks

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Allied Bank Ltd	177.78	177.5	179.0	176.95	177.45	-0.33	28,337
Askari Bank	103.07	104.0	107.69	102.5	105.24	2.17	10,174,654
B.O.Punjab	33.39	33.8	33.9	33.38	33.49	0.1	7,337,381
Bank Al-Falah	57.69	58.0	59.25	57.7	58.17	0.48	8,262,237
Bank AL-Habib	169.84	169.85	172.0	169.85	171.0	1.16	596,909
Bank Makramah	57.58	57.6	58.95	57.0	57.06	-0.52	188,228
Bank Of Khyber	32.70	32.15	32.61	31.0	32.06	-0.64	3,588
Bankislami Pak	26.98	27.02	27.27	26.83	27.0	0.02	533,150
Faysal Bank	99.82	100.01	101.68	99.0	100.36	0.54	569,231
Habib Bank	301.30	304.0	305.4	302.5	303.67	2.37	433,132
Habib Metropolitan	113.15	112.8	113.59	111.86	112.37	-0.78	170,573
JS Bank Ltd	13.53	13.88	13.95	13.61	13.65	0.12	390,235
MCB Bank Ltd	406.99	406.99	414.99	406.99	408.67	1.68	176,177
Meezan Bank Ltd	558.85	565.0	565.0	557.0	560.92	2.07	541,184
National Bank	200.26	203.0	203.51	200.0	200.29	0.03	1,813,760
Samba Bank	15.35	15.56	15.6	15.05	15.26	-0.09	1,086,735
Soneri Bank Ltd	23.32	23.7	23.9	23.07	23.27	-0.05	530,821
St.Chart.Bank	64.04	63.5	68.0	62.52	63.48	-0.56	7,903
United BankXD	465.96	468.0	470.0	464.5	465.21	-0.75	1,162,621

Engineering

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Agha Steel Ind.	7.44	7.44	7.59	7.42	7.44		771,823
Aisha Steel (PR)	35.42	38.96	38.96	34.0	38.96	3.54	19,370
Aisha Steel (PR)	70.94	77.9	77.9	67.0	70.94		13
Aisha Steel Mill	12.68	12.82	13.15	12.6	13.1	0.42	1,775,199
Amreli Steels	15.19	15.03	15.48	15.03	15.08	-0.11	690,772
Beco Steel Ltd	5.08	5.13	5.48	5.08	5.3	0.22	8,795,813
Bolan Casting	71.51	74.0	74.0	71.5	72.05	0.54	733
Crescent Steel	105.07	107.0	113.0	105.0	107.7	2.63	1,329,569
Dadex Eternit	90.01	94.1	94.1	85.0	92.69	2.68	970
Dost Steels Ltd.	5.05	5.07	5.5	4.99	5.31	0.26	4,877,787
Int. Ind.Ltd.	159.97	161.51	161.9	156.0	156.61	-3.36	245,062
Inter.Steel Ltd	84.74	85.74	85.75	83.8	84.89	0.15	322,510
Ittefaq Iron Ind	8.75	8.85	8.89	8.72	8.76	0.01	428,472
K.S.B.Pumps	242.74	242.0	245.0	238.0	238.77	-3.97	51,280
Metro Steel	24.09	24.9	24.9	23.0	23.25	-0.84	55,150
Mughal Iron	80.35	82.0	82.0	80.52	80.97	0.62	245,093
Mughal Iron(C)	65.00	64.0	64.0	64.0	65.0		1
Pak Engineering	684.16	685.0	699.95	650.0	657.71	-26.45	6,809

Exchange Traded Funds

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Alfalah ConsumerXD	17.16	18.77	18.77	17.16	17.27	0.11	12,000
HBL Total TreasuryXD	104.60	104.65	104.65	104.4	104.4	-0.2	1,300
JS Global Banking	41.34	41.39	41.53	41.3	41.3	-0.04	6,000
JS Momentum	9.77	9.79	9.9	9.76	9.78	0.01	880,000
Mahaana IslamicXD	16.45	16.63	16.64	16.46	16.48	0.03	253,500
Meezan Pakistan	17.54	17.66	17.78	17.55	17.57	0.03	546,000
NBP Pakistan G ETFXD	26.55	26.41	26.67	26.38	26.48	-0.07	63,500
NIT PakistanXD	34.30	33.96	34.26	33.9	34.1	-0.2	38,000
UBLPakistanETF	29.39	29.53	29.65	29.32	29.42	0.03	116,500

Fertilizer

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Agritech Limited	44.62	44.6	45.45	42.66	43.61	-1.01	301,505
Arif Habib Corp	15.02	15.14	15.64	15.02	15.5	0.48	3,184,961
Engro Fertert	190.14	190.14	191.36	187.9	188.24	-1.9	528,437
Fatima Fert	155.22	155.1	157.69	154.91	155.03	-0.19	270,058
Fauji Fert	565.07	566.99	571.0	564.89	565.38	0.31	1,105,927

Food & Personal Care Products

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Al-Shaheer Corp	14.01	14.17	14.3	13.85	13.93	-0.08	641,561
At-Tahur Ltd.	33.56	33.6	34.0	32.9	33.09	-0.47	906,127
Barkat Frisian Agro	33.41	33.6	34.19	33.01	33.87	0.46	141,958
Big Bird Foods Ltd.	41.68	41.9	42.28	41.51	42.07	0.39	121,672
Bunnys Limited	6.41	6.44	6.48	6.36	6.4	-0.01	686,684
Clover Pakistan	8.23	8.37	8.53	8.25	8.29	0.06	3,794,413
Colgate Palm	1,233.81	1222.16	1242.0	1222.16	1239.25	5.44	1,679
Fauji Foods Ltd	16.07	16.08	16.35	15.98	16.07		2,264,106
Frieslandcampina	102.29	103.19	105.4	102.05	104.39	2.1	809,818
Ghani Dairies Ltd.	17.30	17.47	17.54	17.3	17.37	0.07	344,696
Ismail Ind.	1,931.13	1927.0	1927.0	1927.0	1931.13		2
Matco Foods Ltd	40.92	41.07	42.99	41.07	41.4	0.48	341,624
MithchellsFruit	180.95	180.0	184.4	177.16	177.56	-3.39	5,659
Murree Brewery	905.98	917.0	917.0	895.01	899.01	-6.97	2,419
National Foods	381.15	383.0	390.0	381.2	385.57	4.42	55,413
Nestle Pakistan	7,821.88	7848.5	7998.9	7800.0	7913.37	91.49	351
Quice Food	33.22	33.43	34.5	33.3	33.81	0.59	77,592
Rafhan Maize	9,255.27	0	0	0	9255.27		2
Shezan Inter.	232.00	247.88	247.88	228.53	233.98	1.98	2,121
The Organic Meat	36.53	36.8	37.3	35.7	35.88	-0.65	2,103,679
Treet Corp	23.33	23.69	23.69	22.96	23.05	-0.28	1,431,851
Unilever Foods	25,300.01	25250.0	25400.0	25225.02	25250.0	-50.01	12
Unity Foods Ltd	10.03	10.04	10.2	9.91	9.96	-0.07	2,388,307
Wahdat Poultry Farm	16.24	16.24	16.6	16.1	16.26	0.02	411,954
ZIL Limited	363.00	360.0	373.0	341.12	355.05	-7.95	233

Future Contracts

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
AICL-AUG	88.68	89.85	96.9	89.85	93.49	4.81	3,403,500
AICL-JUL	89.52	89.0	97.0	89.0	91.38	1.86	3,063,500
AGHA-JUL	7.44	7.48	7.52	7.4	7.41	-0.03	3,928,500
AGHA-AUG	7.51	7.55	7.58	7.49	7.51		3,919,500
AGP-AUG	193.50	193.0	194.59	192.71	193.0	-0.5	79,500
AGP-JUL	192.00	191.0	192.76	191.0	192.76	0.76	81,500
AGL-JUL	44.60	45.0	45.0	42.5	43.38	-1.22	284,000
AIRLINK-AUG	135.07	136.6	136.6	133.66	134.92	-0.15	677,000
AIRLINK-JUL	134.04	134.68	135.98	133.0	133.76	-0.28	762,000
ASL-AUG	12.80	12.81	13.4	12.8	13.25	0.45	195,500
ASL-JUL	12.70	12.7	13.2	12.68	13.14	0.44	308,000
ASL-SEP	13.00	0	0	0	13.41		2,000
AKBL-AUG	104.09	105.66	107.9	102.99	105.44	1.35	6,555,500
AKBL-JULB	103.22	105.5	107.19	102.5	105.03	1.81	6,452,500
PREMA-JUL	33.56	33.8	33.87	31.3	33.01	-0.55	948,500
PREMA-AUG	33.90	34.19	34.2	32.0	33.33	-0.57	869,500
ATRL-AUG	976.82	983.9	987.98	902.0	970.88	-5.94	180,500
ATRL-JUL	970.28	980.0	982.0	957.0	965.69	-4.59	157,000
AVN-JULB	31.81	32.0	32.15	30.9	31.17	-0.64	125,500
BOP-AUG	33.58	33.89	34.2	33.65	33.73	0.15	16,212,000
BOP-JUL	33.39	33.7	33.8	33.2	33.44	0.05	16,891,500
BAFL-AUG	57.94	57.7	59.2	57.51	58.1	0.16	465,000
BAFL-AUGB	56.90	57.25	57.6	53.0	57.38	0.48	158,000
BAFL-JUL	57.83	57.83	59.07	57.55	58.03	0.2	675,000
BAHL-AUG	171.99	171.99	172.85	171.5	172.85	0.86	994,000
BAHL-JUL	170.00	171.0	171.0	170.0	170.0		1,028,000
BML-AUG	58.24	58.14	59.49	57.5	57.85	-0.39	72,000
BML-JUL	57.80	57.8	57.9	56.9	57.13	-0.67	62,000
BIPL-AUG	26.90	27.28	27.41	27.05	27.09	0.19	14,500
BIPL-JUL	26.52	27.0	27.35	26.01	27.05	0.53	218,500
BECO-AUG	5.15	5.16	5.58	4.7	5.33	0.18	1,470,500
BECO-JUL	5.09	5.07	5.5	4.53	5.13	0.04	2,072,500
BNL-AUG	6.49	6.46	6.54	6.3	6.44	-0.05	113,500
BNL-JUL	6.41	6.38	6.45	6.07	6.37	-0.04	207,000
CHCC-AUG	314.30	318.0	320.55	314.0	320.0	5.7	33,500
CHCC-JUL	310.78	315.0	319.5	314.0	317.47	6.69	25,000
CPHL-AUG	74.21	74.0	74.66	73.6	73.99	-0.22	841,000
CPHL-JUL	73.57	74.0	74.0	73.0	73.45	-0.12	982,000
CNERGY-AUG	10.71	10.76	10.99	10.65	10.8	0.09	45,316,000
CNERGY-JUL	10.61	10.69	10.9	10.38	10.7	0.09	37,065,500
CNERGY-SEP	10.85	10.4	11.72	10.4	10.99	0.14	265,500
CSIL-AUG	5.45	5.58	6.24	5.55	6.11	0.66	1,506,500
CSIL-JUL	5.37	5.49	6.33	5.49	6.33	0.96	1,997,500
DGKC-AUG	209.11	211.0	213.23	208.31	209.09	-0.02	3,779,000
DGKC-JUL	207.42	209.55	211.5	206.9	207.84	0.42	2,931,000
DCL-AUG	11.14	11.15	11.29	10.75	11.04	-0.1	2,418,000
DCL-JUL	11.01	11.1	11.1	10.55	10.9	-0.11	2,804,000
EFERT-AUG	190.95	190.0	190.8	186.66	188.26	-2.69	24,500
EFERT-AUGB	190.77	0	0	0	188.63		5,000
EFERT-JUL	190.11	189.6	189.85	185.01	187.8	-2.31	54,500
ENGROH-AUG	274.80	275.5	278.5	274.01	276.49	1.69	581,500
ENGROH-JUL	271.51	273.98	275.93	271.1	274.01	2.5	469,500
EPCL-AUG	33.95	33.6	34.03	33.6	33.93	-0.02	33,500
EPCL-JUL	33.65	32.51	36.98	32.5	36.98	3.33	84,000
FCL-AUG	23.63	23.89	23.9	23.52	23.6	-0.03	3,016,000
FCL-JUL	23.46	23.6	24.04	23.34	23.36	-0.1	2,865,500
FATIMA-AUG	155.50	157.81	157.81	157.81	157.81	2.31	500
FATIMA-JUL	154.00	156.0	158.48	156.0	158.48	4.48	2,000
FCCL-AUG	54.46	55.3	55.51	54.4	54.51	0.05	1,563,500
FCCL-JUL	54.16	54.85	55.0	54.0	54.16		1,074,000
FFC-AUG	565.94	568.9	570.0	565.1	566.01	0.07	85,000
FFC-AUGB	558.75	561.05	561.05	555.0	557.5	-1.25	164,000
FFC-JULB	565.00	569.0	569.13	564.5	564.96	-0.04	315,000
FFL-JUL	16.10	16.1	16.9	15.97	16.08	-0.02	2,724,500
FFL-AUG	16.22	16.25	16.79	16.11	16.24	0.02	1,435,500
FABL-AUG	100.70	100.86	101.68	100.1	100.42	-0.28	30,000
FABL-JUL	99.83	100.9	101.0	99.99	100.14	0.31	50,000
FDPL-AUG	5.18	5.21	5.22	4.39	5.13	-0.05	7,500
FDPL-JUL	5.14	5.16	5.19	4.91	4.92	-0.22	21,000
FCEPL-JUL	102.31	102.0	104.94	102.0	104.67	2.36	319,500
GAL-AUG	597.13	596.0	600.0	590.0	591.31	-5.82	186,500
GAL-JUL	592.35	595.0	597.79	586.18	588.37	-3.98	182,500
GHNI-AUG	1,211.09	1217.0	1219.0	1205.01	1211.51	0.42	120,500
GHNI-JUL	1,200.85	1210.0	1210.0	1190.25	1199.74	-1.11	142,000
GCIL-AUG	37.61	38.0	38.35	36.85	37.01	-0.6	1,278,500
GCIL-JUL	37.35	37.69	38.0	35.31	36.44	-0.91	601,000
GGL-AUG	24.03	24.51	24.51	22.84	23.12	-0.91	3,371,500
GGL-JUL	23.84	23.85	23.91	22.71	22.94	-0.9	4,103,000
GLAXO-AUG	349.00	352.5	352.5	347.65	347.83	-1.17	59,000
GLAXO-JUL	345.00	345.0	345.03	345.0	345.03	0.03	56,500
GATM-AUG	26.51	26.87	27.3	26.25	26.52	0.01	511,000
GATM-JUL	26.30	26.61	26.74	25.55	25.98	-0.32	675,000
HBL-AUG	304.38	305.95	306.5	304.0	304.2	-0.18	331,000
HBL-JUL	301.21	302.0	305.0	302.0	303.77	2.56	319,000
HUBC-AUG	219.05	220.5	221.21	218.49	219.06	0.01	774,500
HUBC-JUL	217.16	218.0	219.84	216.6	216.89	-0.27	834,000
HUMNL-JULB	10.42	10.5	10.77	10.5	10.62	0.2	2,301,500
HUMNL-AUG	10.52	10.58	10.87	10.58	10.74	0.22	2,439,000
IMAGE-JUL	27.04	27.2	27.72	27.2	27.26	0.22	68,500
IMAGE-AUG	27.29	27.84	27.92	27.33	27.4	0.11	64,000
INIL-JUL	159.37	159.83	159.83	157.0	157.5	-1.87	32,500
ISL-JUL	84.24	84.52	85.82	83.38	84.4	0.16	43,500
ILP-JUL	102.50	102.0	105.49	102.0	104.7	2.2	113,500
ILP-AUG	103.49	105.0	105.8	102.39	105.75	2.26	19,000
JVDC-JUL	144.49	145.6	146.0	140.36	143.08	-1.41	524,500
JVDC-AUG	145.94	147.0	147.08	144.12	144.27	-1.67	491,000
JSMFETF-AUG	9.89	9.11	10.48	9.11	9.8	-0.09	80,000
KEL-JUL	7.19	7.24	7.25	7.14	7.16	-0.03	20,803,500
KEL-AUG	7.25	7.3	7.48	7.2	7.25		16,941,000
KOHC-JUL	93.44	94.01	97.03	93.0	96.71	3.27	1,010,000
KOHC-AUG	94.62	94.95	97.58	91.5	96.76	2.14	1,022,500
KOSM-JUL	5.97	5.9	6.04	5.83	5.92	-0.05	8,105,000
KOSM-AUG	6.02	6.01	6.07	5.93	5.97	-0.05	6,462,000
KAPCO-JUL	27.44	27.5	27.5	27.4	27.49	0.05	65,500
KAPCO-AUG	27.69	27.69	27.69	27.4	27.5	-0.19	42,000
LOTCHEM-JULB	27.03	27.2	27.38	26.86	26.99	-0.04	2,379,000
LOTCHEM-AUGB	27.36	27.45	27.58	27.1	27.21	-0.15	2,034,000
LUCK-JUL	437.81	442.75	444.5	431.18	440.42	2.61	389,000
LUCK-AUG	441.75	445.9	448.0	443.0	444.34	2.59	485,500
MLCF-JUL	95.42	96.8	98.08	94.52	94.78	-0.64	3,083,500
MLCF-AUG	96.22	97.04	98.79	95.16	95.62	-0.6	6,260,500
MARI-AUG	653.26	657.14	657.14	650.0	651.03	-2.23	155,000
MARI-JUL	647.26	651.0	651.39	644.9	645.47	-1.79	223,500
MCB-AUG	411.02	410.0	419.0	381.0	418.11	7.09	61,500
MCB-JUL	403.00	413.0	413.0	410.0	410.0	7.0	47,500
MEBL-JUL	557.25	555.11	562.0	555.11	560.19	2.94	13,500
MEBL-AUG	559.50	564.0	564.0	561.0	561.8	2.3	3,500
MTL-JULB	300.00	301.17	301.17	299.51	299.51	-0.49	19,500
MTL-AUGB	301.50	304.99	305.0	302.0	302.0	0.5	32,000
MUGHAL-JUL	80.34	81.48	81.5	80.0	80.78	0.44	172,000
MUGHAL-AUG	81.24	82.5	82.5	81.0	81.47	0.23	171,000
NBP-JUL	200.94	204.19	204.49	199.9	200.22	-0.72	1,477,000
NBP-AUG	202.44	204.0	205.0	201.5	201.9	-0.54	1,384,000
NRL-JUL	435.15	439.0	443.0	433.0	437.07	1.92	490,500
NRL-AUG	438.73	443.99	447.5	438.5	440.48	1.75	611,000
NCPL-JULB	55.69	56.0	56.35	55.14	55.4	-0.29	3,066,000
NCPL-AUG	56.19	57.0	59.23	55.61	55.95	-0.24	2,949,000
NML-JUL	144.82	146.5	147.55	144.51	145.96	1.14	868,500
NML-AUG	145.84	146.0	149.0	146.0	147.36	1.52	573,500
NPL-JULB	65.90	66.3	66.6	65.26	65.6	-0.3	1,089,500
NPL-AUG	66.44	69.99	69.99	66.0	66.11	-0.33	1,203,000
OGDC-JULB	314.26	316.5	316.5	311.01	313.08	-1.18	2,071,000
OGDC-AUG	317.51	318.5	319.01	316.0	316.35	-1.16	1,922,000
PSO-JUL	337.13	338.0	340.45	335.25	337.13		2,146,000
PSO-AUG	340.09	340.75	343.35	339.29	340.06	-0.03	2,225,000
PTC-JUL	71.26	72.97	73.05	71.5	71.89	0.63	2,451,000
PTC-AUG	71.67	72.0	73.6	72.0	72.51	0.84	3,909,500
PACE-JUL	10.50	10.55	10.6	10.26	10.49	-0.01	8,389,500
PACE-AUG	10.60	10.6	10.75	10.5	10.6		8,368,000
PAEL-JUL	42.21	43.0	43.0	42.05	42.29	0.08	4,185,000
PAEL-AUG	42.60	43.0	43.3	42.2	42.69	0.09	4,184,000
PIBTL-JUL	17.03	17.14	17.42	16.85	17.01	-0.02	5,476,000
PIBTL-AUG	17.19	17.29	17.52	17.05	17.17	-0.02	6,400,000
POL-JUL	683.00	690.0	690.0	687.0	687.0	4.0	2,000
PPL-JULB	215.65	227.17	227.17	212.31	216.08	0.43	1,213,000
PPL-AUG	216.99	219.4	219.5	217.45	217.93	0.94	1,215,500
PRL-JUL	56.68	57.0	61.0	57.0	60.0	3.32	5,210,500
PRL-AUG	56.94	57.5	60.08	57.28	59.41	2.47	15,252,000
PIAHCLA-JUL	27.58	27.78	27.82	27.0	27.28	-0.3	7,145,000
PIAHCLA-AUG	27.81	27.79	28.0	27.4	27.5	-0.31	6,747,000
PIOC-JUL	270.07	272.0	274.0	262.4	266.55	-3.52	684,500
PIOC-AUG	272.78	274.5	275.99	260.0	264.79	-7.99	650,500
POWER-JUL	19.98	20.15	20.31	18.75	20.19	0.21	443,000
POWER-AUG	20.44	20.32	20.9	19.06	20.44		296,500
SAZEW-JUL	1,919.50	1930.0	1931.35	1901.1	1911.76	-7.74	36,000
SAZEW-AUG	1,936.50	1949.96	1950.0	1927.0	1932.96	-3.54	28,500
SLGL-JUL	15.61	15.9	15.92	15.12	15.42	-0.19	430,000
SLGL-AUG	15.80	15.85	16.0	15.3	15.47	-0.33	189,500
SNBL-JUL	23.40	23.49	24.0	23.0	23.17	-0.23	2,648,500
SNBL-AUG	23.69	23.7	24.08	23.45	23.46	-0.23	2,572,500
SNGP-JUL	101.04	102.4	105.89	100.31	102.45	1.41	1,094,500
SNGP-AUG	101.74	103.0	104.7	101.64	103.12	1.38	988,000
SSGC-JUL	25.20	25.59	25.6	25.02	25.22	0.02	6,584,000
SSGC-AUG	25.42	25.7	25.8	25.35	25.47	0.05	5,186,500
SYM-JUL	12.00	12.2	12.4	11.52	11.98	-0.02	553,500
SYS-JUL	130.00	131.51	132.0	130.01	130.27	0.27	177,000
SYS-AUG	131.18	131.18	133.2	131.18	131.48	0.3	147,000
TGL-JUL	186.32	182.25	187.95	182.25	187.95	1.63	100,000
TELE-JUL	8.35	8.34	8.43	8.21	8.23	-0.12	8,518,000
TELE-AUG	8.40	8.49	8.5	8.3	8.33	-0.07	6,699,000
THCCL-AUG	63.81	64.7	65.31	63.97	64.18	0.37	7,563,500
THCCL-JUL	63.23	68.89	68.9	63.0	63.29	0.06	7,081,500
TOMCL-AUG	36.94	37.53	37.55	36.02	36.15	-0.79	1,467,000
TOMCL-JUL	36.52	36.96	37.15	33.01	35.49	-1.03	1,278,500
SEARL-JUL	89.70	90.48	91.19	89.6	89.75	0.05	1,956,000
SEARL-AUG	90.48	91.89	92.0	90.28	90.48		1,869,000
TPL-JUL	19.26	19.32	20.5	19.1	20.31	1.05	5,483,500
TPL-AUG	19.40	19.35	20.68	19.29	20.46	1.06	8,845,500
TPLP-AUG	12.85	12.99	13.8	12.86	13.51	0.66	11,546,000
TPLP-JUL	12.76	12.87	13.69	12.77	13.27	0.51	7,785,500
TPLRF1-JUL	9.86	9.75	9.96	9.47	9.78	-0.08	1,937,000
TPLRF1-AUG	9.85	9.75	9.98	9.62	9.96	0.11	2,220,500
TREET-JUL	23.35	23.4	23.5	22.93	23.02	-0.33	2,105,500
TREET-AUG	23.56	23.75	23.75	23.0	23.23	-0.33	2,354,500
TRG-JUL	61.85	62.0	62.47	60.25	60.79	-1.06	12,380,500
TRG-AUG	62.41	62.99	67.1	61.01	61.34	-1.07	15,105,000
UBL-AUGB	470.61	470.0	472.3	467.0	469.34	-1.27	43,000
UNITY-JUL	10.04	10.15	10.15	9.55	9.96	-0.08	5,270,500
UNITY-AUG	10.10	10.17	10.2	10.0	10.04	-0.06	4,476,500
WAVES-JUL	10.85	10.95	11.09	10.36	10.65	-0.2	902,000
WAVES-AUG	10.90	10.99	11.09	10.7	10.76	-0.14	1,142,500
WTL-AUG	1.20	1.21	1.23	1.12	1.2		28,162,500
WTL-JUL	1.20	1.21	1.21	1.18	1.19	-0.01	33,905,000

Glass & Ceramics

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Bal.Glass	11.11	11.11	11.39	11.05	11.12	0.01	66,748
Frontier Ceram	92.32	98.95	101.39	95.1	100.0	7.68	809
Ghani Glass Ltd	39.08	39.08	39.43	38.38	38.67	-0.41	30,434
Ghani Value Glass	55.00	55.25	55.3	54.02	55.0		356
GhaniGlobalGlass	9.01	8.84	9.1	8.84	8.93	-0.08	284,069
Shabbir Tiles	11.16	11.07	11.3	10.8	10.95	-0.21	915,158
Tariq Glass Ind	186.24	187.99	190.5	186.27	188.67	2.43	52,527

Insurance

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Adamjee Ins.	88.72	89.0	95.87	88.5	92.46	3.74	3,453,495
Adamjee Life Ass.	32.22	33.4	33.4	32.65	32.22		10,008
Asia Insurance	44.00	44.9	44.9	40.2	41.12	-2.88	957
Ask.Gen.Insurance	42.00	42.0	43.38	41.51	42.5	0.5	6,248
Askari Life Ass	20.88	20.88	21.74	20.35	21.03	0.15	105,513
Atlas Ins. Ltd	76.64	77.0	79.0	76.04	77.02	0.38	23,920
Century Ins.	54.00	53.99	54.78	51.31	54.42	0.42	2,209
Cres.Star Ins.	5.42	5.46	6.24	5.46	6.04	0.62	16,567,652
East West Insuranc	45.47	49.9	49.99	49.9	45.47		74
EFU General	121.01	122.03	125.49	122.0	123.79	2.78	647
EFU Life Assurance	151.10	152.5	164.0	152.01	153.49	2.39	1,035
Habib Ins.	12.28	12.7	13.0	12.35	12.45	0.17	291,348
IGI Holdings	280.67	280.8	282.9	277.5	280.84	0.17	68,113
IGI Life Ins	19.70	19.8	19.8	19.0	19.0	-0.7	1,002
Jubile Life Ins	176.36	179.98	179.98	170.01	176.83	0.47	737
Jubilee Gen.Ins	79.13	78.37	80.0	78.0	79.87	0.74	16,892
Pak Gen.Ins.	20.35	21.79	22.39	19.94	21.87	1.52	255,529
Pak Qatar Family	20.57	20.85	21.0	20.2	20.75	0.18	445,889
Pak Qatar General	14.25	14.37	14.5	14.07	14.38	0.13	167,346
Pak Reinsurance	16.80	16.67	17.5	16.67	17.27	0.47	1,249,849
PICIC Ins.Ltd.	5.30	5.44	5.75	5.01	5.44	0.14	651,837
Premier Ins.	12.19	13.41	13.41	12.61	13.41	1.22	3,264,932
Reliance Ins.	13.74	13.0	14.9	12.5	13.45	-0.29	175,607
Shaheen Ins.	9.33	9.69	10.33	8.5	8.76	-0.57	3,680,232
TPL Insurance	77.24	79.0	79.0	73.01	74.81	-2.43	25,055
TPL Life Insurance	23.90	24.4	24.4	22.7	24.0	0.1	32,413
United Insurance	12.44	12.33	12.85	12.33	12.59	0.15	850,332
Universal Ins.	23.90	24.0	24.4	24.0	24.0	0.1	1,207

Inv. Banks / Inv. Cos. / Securities Cos.

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
786 Invest Ltd	25.86	25.8	26.3	23.9	24.04	-1.82	443,719
AKD Securites	35.70	36.39	37.7	36.3	36.5	0.8	625,778
Apna Microfin.	23.42	22.01	23.45	22.01	22.88	-0.54	2,694
Arif Habib Ltd.	124.67	124.99	125.74	124.05	124.73	0.06	36,749
ARM Green Indus.	66.00	68.68	68.68	62.0	66.0		65
Dawood Equities	20.23	20.23	20.8	19.76	20.0	-0.23	16,810
Dawood Law	53.50	54.99	54.99	52.0	52.58	-0.92	43,758
Engro Holdings	271.39	275.0	275.99	272.25	274.16	2.77	777,481
Escorts Bank	11.77	11.81	12.17	11.6	11.63	-0.14	34,995
F. Nat.Equities	1.20	1.21	1.28	1.21	1.22	0.02	31,454,195
F.Credit & Inv	31.93	32.7	32.7	31.71	32.04	0.11	2,876
First Cap.Equit	5.10	5.03	5.98	4.71	5.17	0.07	71,941
First Dawood Prop	5.12	5.12	5.23	5.03	5.08	-0.04	460,965
Imperial Limite	22.98	24.7	24.7	21.16	21.16	-1.82	3,094
Intermarket Sec.	28.61	29.0	30.0	26.8	27.28	-1.33	5,159,188
Invest Bank	20.09	20.48	20.48	20.0	20.04	-0.05	42,519
Ist.Capital Sec	5.08	5.03	5.35	5.03	5.11	0.03	1,899,164
Jah.Sidd. Co.	23.68	23.99	24.2	23.2	23.37	-0.31	349,034
JS Global Cap.	159.94	158.0	170.0	158.0	159.94		133
JS Investments	45.83	42.32	46.9	42.32	45.83		35
LSE Capital Ltd.	6.66	6.84	6.91	6.65	6.7	0.04	2,013,201
LSE Fin. Services	19.45	19.39	19.76	18.6	19.01	-0.44	4,740
LSE SPAC-I Ltd.	14.35	14.0	14.93	14.0	14.47	0.12	9,161
LSE SPAC-II	15.95	15.29	15.92	15.29	15.52	-0.43	87,472
LSE Ventures Ltd	13.54	13.9	14.0	13.5	13.65	0.11	702,479
MCB Inv MGT	152.95	150.55	159.0	150.16	152.79	-0.16	6,424
Next Capital	14.80	15.89	16.18	15.0	15.12	0.32	21,176
OLP Financial	50.00	49.7	50.0	49.7	50.0		1,501
Pak Stock Exchange	51.29	51.52	53.91	51.4	52.43	1.14	13,848,015
Pervez Ahmed Co	2.43	2.45	2.6	2.4	2.54	0.11	2,889,800
PIA Holding Co.(B)	18,000.00	18800.0	18800.0	17236.0	17627.5	-372.5	4
PIA Holding Company	27.59	27.55	27.93	27.22	27.29	-0.3	2,750,007
Sec. Inv. Bank	7.04	7.2	7.45	7.08	7.4	0.36	1,543
Trust Brokerage	2.53	2.6	2.83	2.48	2.57	0.04	178,796,682

Jute

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Crescent Jute	23.16	23.0	24.49	22.3	23.56	0.4	772,971
Suhail Jute	214.92	223.19	223.19	215.0	215.21	0.29	219

Leasing Companies

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Grays Leasing	22.90	22.12	23.0	22.0	22.9		468
Pak Gulf Leasing	15.33	15.1	15.95	15.1	15.31	-0.02	134,344

Leather & Tanneries

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Bata (Pak) Ltd.	929.46	930.0	935.0	926.0	928.91	-0.55	975
Fateh Industries	342.81	342.81	342.81	342.81	342.81		71
Leather Up Ltd.	44.60	48.7	48.7	43.7	43.86	-0.74	27,876
Pak Leather	52.63	53.5	53.5	48.0	49.98	-2.65	5,755
Service Global	114.80	114.51	115.98	114.07	114.75	-0.05	64,357
Service Ind.Ltd	2,047.37	2061.0	2097.89	2045.0	2056.71	9.34	4,181

Miscellaneous

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
AKD Hospitality	154.85	150.15	161.0	150.1	159.65	4.8	203
AL-Khair Gadoon	51.01	49.5	54.5	49.5	54.32	3.31	1,671
Arpak Int.	138.45	138.99	140.0	130.0	136.31	-2.14	4,315
Diamond Ind.	60.27	60.0	61.97	60.0	60.02	-0.25	1,472
ECOPACK Ltd	48.51	49.39	50.5	48.5	48.95	0.44	9,310
Gammon Pak	25.43	25.5	27.0	25.0	25.48	0.05	46,911
GOC (Pak) Ltd.	200.57	195.0	200.0	195.0	199.52	-1.05	1,741
Mandviwala	60.45	62.84	63.0	59.0	60.03	-0.42	23,747
Olympia Mills	164.28	164.28	169.36	147.85	148.54	-15.74	428,146
Pak Services	884.75	873.0	905.0	870.07	889.91	5.16	118
Pakistan Alumin	102.37	104.79	104.79	100.01	102.48	0.11	5,899
Shifa Int.Hospital	522.36	523.0	525.51	511.0	520.84	-1.52	8,369
Siddiqsons Tin	9.18	8.74	9.0	8.61	8.86	-0.32	10,044,626
Tri-Pack Films	137.56	141.28	141.3	138.5	139.65	2.09	7,605
UDL Int.Ltd.	20.31	19.6	20.6	19.3	19.47	-0.84	1,335,761
United Brands	25.57	25.79	27.5	24.8	27.26	1.69	173,178
United Distributor	119.92	117.05	123.94	117.05	121.81	1.89	3,226

Modarabas

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
1st.Fid.Leasing	15.07	15.45	15.75	14.99	15.09	0.02	213,443
AL-Noor Mod	8.08	8.35	9.08	8.11	9.08	1.0	2,117,943
B.F.Modaraba	21.86	21.56	22.69	21.0	21.79	-0.07	20,742
Elite Cap.Mod	17.86	19.63	19.63	17.85	18.07	0.21	14,420
Equity Modaraba	11.62	12.0	12.49	11.7	11.94	0.32	183,965
F.Treet Manuf	16.35	15.81	16.48	15.81	16.0	-0.35	7,009
Habib Modaraba	33.74	33.98	33.98	33.55	33.63	-0.11	5,006
I.B.L.Modarab	14.20	14.0	15.55	14.0	14.49	0.29	382,997
Imrooz Modaraba	200.00	194.5	210.0	181.01	200.0		76
OLP Modaraba	24.93	25.0	25.9	23.1	24.98	0.05	2,225
Orient Rental	10.52	10.5	11.57	10.35	11.22	0.7	716,328
Paramount Mod	12.76	12.7	13.3	12.5	12.61	-0.15	92,903
Popular Islamic	22.91	22.01	22.83	21.0	22.83	-0.08	3,559
Punjab Mod	10.88	10.88	11.58	10.45	11.05	0.17	1,572,577
Sindh Modaraba	23.73	23.75	24.25	23.7	24.02	0.29	3,804
Tri-Star 1st Mod.	33.56	33.56	34.95	33.05	33.61	0.05	10,123
Trust Modaraba	21.99	23.98	24.19	23.5	24.19	2.2	1,510,114
Unicap Modaraba	6.39	6.8	6.84	6.36	6.44	0.05	918,084
Wasl Mobility Mod	6.92	7.21	7.92	7.13	7.92	1.0	48,675,508

Oil & Gas Exploration Companies

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Mari Energies Ltd.	646.82	648.0	652.5	645.1	646.4	-0.42	378,517
Oil & Gas Dev	314.00	316.1	316.85	313.5	314.04	0.04	1,187,278
Pak Oilfields	683.00	683.0	693.0	683.0	686.98	3.98	163,661
Pak Petroleum	215.15	217.0	217.93	215.65	216.21	1.06	1,577,478

Oil & Gas Marketing Companies

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Attock Petroleum	531.84	533.99	536.9	529.7	533.66	1.82	32,852
Burshane LPG	54.50	54.0	55.9	53.51	53.55	-0.95	13,872
Hascol Petrol	19.01	19.08	19.48	18.95	19.04	0.03	3,700,273
HI-Tech Lub.	39.74	40.29	40.39	39.8	39.88	0.14	137,422
Oilboy Energy	19.65	19.99	20.8	19.01	20.31	0.66	22,266,613
P.S.O.	337.07	339.0	340.65	336.0	337.35	0.28	1,566,486
Sitara Petroleum	16.52	16.6	16.78	16.55	16.61	0.09	1,267,052
Sui North Gas	100.92	102.4	104.4	100.89	102.89	1.97	1,237,141
Sui South Gas	25.18	25.38	25.7	25.12	25.28	0.1	3,756,810
Wafi Energy Pak	177.09	178.4	178.5	174.84	175.04	-2.05	40,553

Paper, Board & Packaging

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Century Paper	28.67	28.95	28.95	28.26	28.42	-0.25	73,291
Cherat Packaging	102.28	102.0	108.95	101.0	101.95	-0.33	250,441
Int. Packaging	36.51	36.0	37.5	36.0	37.31	0.8	487,321
MACPAC Films	67.97	68.9	68.9	67.6	67.8	-0.17	10,677
Merit Packaging	10.03	10.15	10.24	9.86	9.86	-0.17	102,252
Packages Ltd.	790.03	790.0	823.99	776.1	810.16	20.13	7,673
Pak Paper Prod	133.00	134.9	134.9	132.0	133.48	0.48	1,068
Roshan Packages	16.80	16.99	16.99	16.42	16.54	-0.26	309,985
Security Paper	151.37	152.0	154.5	149.49	149.81	-1.56	127,656
SPEL Limited	47.73	48.0	49.05	46.8	47.16	-0.57	760,410

Pharmaceuticals

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Abbott Lab.	915.48	920.0	922.8	915.0	917.23	1.75	4,861
AGP Limited	191.67	192.4	193.0	190.3	190.93	-0.74	151,665
BF Biosciences	129.30	129.95	132.05	126.0	127.2	-2.1	183,125
Citi Pharma Ltd	73.48	73.99	74.5	73.01	73.53	0.05	221,394
Ferozsons (Lab)	380.00	381.11	390.0	381.11	385.1	5.1	14,269
GlaxoSmithKline	345.37	345.98	350.99	342.0	345.65	0.28	50,997
Haleon Pakistan	751.30	753.8	756.99	745.0	752.7	1.4	14,690
Highnoon (Lab)	972.46	980.0	985.0	975.01	983.46	11.0	3,109
Hoechst Pak Ltd	3,997.80	3990.55	4015.0	3990.55	4010.71	12.91	65
IBL HealthCare	48.76	49.5	49.5	48.3	48.96	0.2	72,723
Liven Pharma	35.06	35.5	35.62	35.01	35.18	0.12	68,908
Macter Int. Ltd	280.18	278.01	282.0	276.27	278.64	-1.54	6,058
Otsuka Pak	405.63	415.88	417.0	401.2	413.21	7.58	364
The Searle Company	89.68	90.07	91.19	89.61	89.79	0.11	1,541,579

Power Generation & Distribution

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Altern Energy	7.75	7.7	7.75	7.4	7.45	-0.3	1,674,083
Engro Powergen	26.10	26.11	26.29	25.75	26.13	0.03	2,963,477
Hub Power Co.	217.22	217.8	219.36	216.51	217.12	-0.1	942,884
K-Electric Ltd.	7.19	7.25	7.29	7.12	7.18	-0.01	14,460,521
Kohinoor Energy	15.12	15.3	15.4	15.05	15.07	-0.05	42,444
Kohinoor Power	28.04	26.18	27.99	25.24	25.84	-2.2	330,264
Kot Addu Power	27.38	27.39	27.64	27.3	27.51	0.13	308,239
Lalpir Power	20.51	20.97	22.0	20.5	21.7	1.19	258,732
Nishat ChunPower	55.68	55.7	56.7	55.3	55.47	-0.21	1,232,532
Nishat Power	65.85	66.37	66.8	65.5	65.62	-0.23	754,750
Pakgen Power	39.03	41.5	41.84	39.0	39.46	0.43	31,061
S.G.Power	76.17	77.5	77.5	73.0	73.45	-2.72	1,277,346
Saif Power Ltd	9.10	9.0	9.14	9.0	9.05	-0.05	561,118
Sitara Energy	29.19	29.1	29.63	29.05	29.11	-0.08	747
Tri-Star Power	13.16	13.88	14.35	13.2	13.9	0.74	169,362

Property

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
B.R.R Guardia Ltd	48.99	49.0	49.99	49.0	49.0	0.01	5,401
Hussain Industries	54.00	53.0	56.5	52.0	55.49	1.49	525
Javedan Corp(PR)	58.32	58.32	58.32	58.32	58.32		263
Javedan Corp.	145.06	145.3	146.5	142.33	143.13	-1.93	469,481
Pace (Pak) Ltd.	10.50	10.5	10.59	10.41	10.51	0.01	4,169,373
TPL Properties	12.73	12.85	13.65	12.73	13.37	0.64	32,842,886

Real Estate Investment Trust

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Dolmen CityXD	37.87	37.87	37.97	37.65	37.86	-0.01	186,644
Globe Residency	22.38	22.75	22.75	22.0	22.41	0.03	178,877
Image Reit	8.04	8.09	8.09	7.96	8.06	0.02	152,018
JS Rental REIT	10.86	10.89	10.9	10.55	10.7	-0.16	13,664
Signature Residency	16.36	16.3	16.49	16.3	16.39	0.03	43,283
TPL REIT Fund I	9.93	9.97	10.0	9.3	9.87	-0.06	4,036,303

Refinery

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Attock Refinery	970.86	972.11	984.0	964.01	968.1	-2.76	274,748
Cnergyico PK	10.61	10.67	10.92	10.55	10.74	0.13	50,456,921
National Refinery	435.13	439.84	443.9	435.7	437.5	2.37	908,981
Pak Refinery	56.63	57.0	61.0	57.0	60.14	3.51	21,805,902

Sugar & Allied Industries

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Abdullah Shah	8.74	8.82	8.98	8.64	8.67	-0.07	91,192
Adam Sugar	62.89	64.94	64.94	62.25	63.0	0.11	2,020
Al-Abbas Sugar	875.98	870.0	904.5	850.5	874.44	-1.54	77
AL-Noor Sugar	129.05	125.51	132.69	116.6	122.22	-6.83	457
Ansari Sugar	26.11	26.9	27.74	26.2	26.76	0.65	54,265
Baba Farid	576.18	580.0	599.98	560.0	576.89	0.71	1,386
Chashma Sugar	89.88	89.99	91.97	88.02	88.47	-1.41	26,109
Dewan Sugar	6.98	6.85	7.15	6.82	7.03	0.05	15,367
Faran Sugar Mills	43.95	44.9	44.9	43.49	43.49	-0.46	6,270
Habib Rice Prod	21.09	21.09	21.36	20.75	21.1	0.01	31,544
Habib Sugar	81.00	80.7	81.9	80.05	81.52	0.52	3,942
Haseeb Waqas Sugar	19.03	19.44	19.44	18.3	18.3	-0.73	2,181
J.D.W.Sugar	914.79	905.51	914.99	905.51	907.53	-7.26	343
Jauharabad Sug	57.82	58.8	59.49	57.5	58.43	0.61	8,194
Khairpur Sugar	1,109.65	1135.0	1199.99	1115.0	1146.0	36.35	10,383
Mehran Sugar	63.05	63.0	64.95	62.0	62.25	-0.8	78,313
Mirpurkhas Sugar	31.99	32.7	32.7	32.0	32.49	0.5	48,506
Noon Sugar	90.99	90.0	93.0	89.01	90.0	-0.99	6,778
Premier Suger	510.72	518.0	518.0	480.01	499.04	-11.68	1,951
Sakrand Sugar	30.94	30.51	30.6	29.8	29.88	-1.06	171,601
Sanghar Sugar	124.24	125.0	130.0	123.03	124.96	0.72	1,085
Shahmurad Sugar	371.69	371.69	387.0	371.68	380.0	8.31	9,381
Shahtaj Sugar	174.35	174.4	191.79	174.4	191.79	17.44	8,088
Shakarganj Limited	103.95	103.0	103.8	103.0	103.95		25
Sindh Abadgar	351.45	345.0	386.6	345.0	357.55	6.1	383
Tandlianwala Sugar	638.60	685.0	685.0	618.01	656.76	18.16	215
Tariq Corp (PR)	11.87	11.9	12.4	10.89	11.92	0.05	10,178
Tariq Corp Ltd.	22.93	22.95	23.48	22.11	22.81	-0.12	2,931
Thal Ind.Corp.	1,046.78	1045.0	1151.46	1045.0	1151.46	104.68	14,030

Synthetic & Rayon

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Gatron Ind.	83.24	83.1	85.3	82.11	83.27	0.03	7,674
Ibrahim Fibres	300.00	309.99	309.99	285.0	307.03	7.03	198
National Silk	253.15	272.5	272.5	250.0	255.51	2.36	2,042
Pak Synthetics	136.49	137.0	139.0	131.01	136.49		158
Rupali Polyester	31.00	31.0	31.0	30.0	30.0	-1.0	3,956

Technology & Communication

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Air Link Commun	133.99	134.0	136.4	133.5	133.9	-0.09	563,017
Avanceon Ltd	31.89	32.0	32.2	31.32	31.38	-0.51	354,897
Hum Network	10.43	10.4	10.8	10.4	10.62	0.19	1,017,314
Itanz Technologies	47.30	47.99	49.5	47.31	48.76	1.46	8,126,468
Media Times Ltd	5.91	5.9	6.11	5.9	5.94	0.03	2,446,906
Netsol Tech.	120.23	121.0	121.8	120.02	120.95	0.72	43,129
Octopus Digital	31.10	31.84	31.84	31.0	31.06	-0.04	94,198
P.T.C.L.	71.38	72.0	73.21	71.5	72.01	0.63	5,189,923
Pak Datacom	122.88	123.99	124.0	119.0	122.46	-0.42	1,291
Quantum Data	46.03	46.2	48.5	46.2	47.37	1.34	1,801,186
Select Technologies	27.90	27.9	28.45	27.75	28.01	0.11	1,668,475
Supernet Technologie	37.92	37.98	38.94	37.51	38.33	0.41	220,630
Symmetry Group Ltd	12.05	12.1	12.38	11.86	11.92	-0.13	1,418,360
Systems Limited	129.97	130.06	132.25	130.0	130.45	0.48	766,136
Telecard Limited	8.31	8.31	8.56	8.24	8.25	-0.06	2,872,759
TPL Corp Ltd	19.18	19.3	20.45	19.14	20.33	1.15	27,658,286
TPL Trakker Ltd	28.13	28.4	29.0	27.77	28.64	0.51	817,388
TRG Pak Ltd	61.80	62.0	62.5	60.5	60.85	-0.95	1,916,218
WorldCall Telecom	1.19	1.2	1.22	1.19	1.19		28,353,328
Zarea Limited	39.32	39.5	40.38	39.2	39.35	0.03	218,116
Zuma Resources Ltd.	97.22	97.22	102.0	94.0	95.48	-1.74	854,028

Textile Composite

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Ahmed Hassan	96.00	100.0	100.0	93.52	95.51	-0.49	424
AN Textile Mill	54.21	54.25	55.99	52.1	54.21		309
Artistic Denim	55.88	56.98	61.3	56.05	59.87	3.99	425,739
Aruj Industries	12.18	12.02	12.39	11.9	12.09	-0.09	41,043
Azgard Nine	9.94	10.0	10.2	10.0	10.0	0.06	135,551
Bhanero Tex.	879.00	827.0	869.0	822.0	830.44	-48.56	486
Blessed Tex.	952.78	998.99	999.0	998.99	952.78		3
Chenab Limited	9.55	9.73	9.73	9.5	9.53	-0.02	183,947
Chenab Ltd.(PR)	4.15	4.06	4.27	4.06	4.18	0.03	192,395
Crescent Tex.	73.72	74.71	74.71	73.01	74.21	0.49	1,328
Faisal Spinning	304.40	318.0	319.0	294.0	310.44	6.04	414
Fateh Sports	173.26	180.0	185.0	179.99	173.26		66
Fazal Cloth	256.10	265.0	265.0	254.1	255.99	-0.11	1,063
Feroze 1888	52.71	51.17	53.34	51.17	52.56	-0.15	9,802
Ghazi Fabrics	30.55	30.64	31.0	30.64	30.66	0.11	21,294
Gul Ahmed	26.31	26.35	26.95	26.1	26.27	-0.04	393,385
Hafiz Limited	491.51	481.01	539.99	475.02	518.42	26.91	58
Hala Enterprise	26.79	27.8	28.0	26.36	26.97	0.18	1,860
Interloop Ltd.	102.35	103.75	105.85	102.36	104.82	2.47	1,648,273
Jubilee Spinning	50.72	52.98	52.98	52.0	50.72		486
Khyber Textile	2,077.46	2077.46	2077.46	1975.1	2002.81	-74.65	136
Kohinoor Ind.	45.03	48.47	48.9	44.15	44.92	-0.11	1,401,879
Kohinoor Mills	9.22	9.35	9.35	9.14	9.22		112,299
Kohinoor Textile	42.88	43.01	45.78	42.99	44.64	1.76	2,772,612
Mehmood Tex.	193.32	199.95	199.95	193.12	194.46	1.14	6,869
Nishat (Chun.)	35.77	36.4	36.5	35.57	35.87	0.1	143,380
Nishat Mills Ltd	144.61	146.55	148.02	145.13	146.1	1.49	1,527,828
Paramount Sp	12.03	11.99	11.99	11.3	11.61	-0.42	72,466
Quetta Textile	15.74	16.0	16.0	15.81	15.98	0.24	1,330
Redco Textile	32.34	32.5	32.5	31.28	31.5	-0.84	8,032
Reliance Weaving	167.20	167.21	177.99	167.21	167.2		58
Sapphire Fiber	1,122.70	1135.36	1148.0	1112.01	1140.19	17.49	25
Sapphire Tex.	1,465.95	1405.01	1505.0	1405.01	1428.13	-37.82	170
Shams Textile	55.01	57.0	57.0	51.5	52.07	-2.94	11,319
Suraj Cotton Mills	167.00	172.0	181.0	154.5	158.14	-8.86	278,466
Towellers Limited	120.98	122.0	124.88	120.35	121.01	0.03	3,795
ZahidJee Tex.	82.57	80.0	85.0	76.61	77.7	-4.87	379,229

Textile Spinning

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Ali Asghar Textile	55.94	54.55	58.99	50.65	53.94	-2.0	13,690
Amtex Limited	4.51	4.59	4.6	4.47	4.51		165,344
Arctic Textile	38.18	38.9	39.7	36.1	37.52	-0.66	74,246
Asim Textile	34.89	38.38	38.38	38.38	38.38	3.49	54,538
Colony Tex.Mills Ltd	6.55	6.65	7.22	6.53	6.92	0.37	3,836,967
Crescent Cotton	52.03	51.5	53.98	50.0	52.12	0.09	21,401
Crescent Fibres	58.35	56.57	64.0	56.57	58.35		10
D.M. Corporation Ltd	188.40	188.99	188.99	188.99	188.4		2
D.S. Ind. Ltd.	10.06	10.2	10.5	10.05	10.19	0.13	854,165
Dewan Farooque Sp.	16.66	16.83	17.3	16.7	17.08	0.42	534,282
Dewan Textile	8.84	9.0	9.04	8.47	8.96	0.12	17,433
Din Textile	67.25	72.99	73.0	68.11	67.25		240
Elahi Cotton	227.17	211.01	229.9	211.0	215.88	-11.29	274
Ellcot Spinning	155.25	155.0	170.0	155.0	165.71	10.46	1,642
Gadoon Textile	275.01	279.97	279.97	275.0	275.26	0.25	5,591
Gulistan Sp.	10.30	9.83	10.38	9.5	9.56	-0.74	21,765
Gulshan Sp.	6.72	6.95	6.95	6.45	6.51	-0.21	34,592
Hira Textile	6.21	6.32	6.49	6.05	6.27	0.06	361,692
Ideal Dynamics Ltd.	42.00	45.5	45.5	42.0	42.07	0.07	677
Idrees Textile	37.26	37.0	37.74	37.0	37.1	-0.16	9,188
Indus Dyeing	129.73	130.94	130.94	128.0	128.51	-1.22	4,304
J.A.Textile	35.23	38.75	38.75	37.7	38.75	3.52	76,570
J.K.Spinning	245.25	267.5	268.0	240.0	242.1	-3.15	3,368
Janana D Mal	181.72	190.0	199.89	175.0	179.23	-2.49	474,130
Khalid Siraj	13.22	13.05	14.14	13.05	13.94	0.72	55,304
Kohat Textile	123.06	126.29	129.0	121.8	123.85	0.79	144,358
Kohinoor Spining	5.96	5.85	6.03	5.85	5.93	-0.03	4,032,815
Maqbool Textile	30.06	30.0	30.99	29.06	30.12	0.06	14,547
Nagina Cotton	79.71	81.8	81.8	81.79	81.79	2.08	501
Nazir Cotton Mills	16.63	16.0	17.39	16.0	16.13	-0.5	1,166
Premium Tex.	493.10	498.0	504.9	493.0	496.6	3.5	2,166
Ruby Textile	19.09	18.11	18.99	17.8	18.1	-0.99	36,495
Saif Textile	45.55	46.7	48.08	43.4	44.22	-1.33	34,638
Sally Textile	16.77	16.61	16.65	16.52	16.53	-0.24	2,993
Sana Ind.	36.23	38.49	38.5	36.23	36.99	0.76	8,894
Saritow Spinning	25.77	25.05	26.15	24.71	25.84	0.07	29,918
Service Ind Tex	48.92	48.92	49.7	47.0	47.46	-1.46	93,155
Shadab Textile	54.75	55.0	55.99	53.62	54.21	-0.54	34,020
Shadman Cotton	54.06	54.1	54.1	51.3	52.5	-1.56	988
Shahzad Tex.	85.24	88.7	88.7	85.0	87.61	2.37	14,414
Sunrays Textile	109.89	110.04	110.05	105.55	109.98	0.09	7,082
Tata Textile	129.15	129.15	131.7	129.15	130.7	1.55	30,705

Textile Weaving

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Ashfaq Textile	32.46	34.0	34.0	32.3	32.5	0.04	7,525
ICC Industries	13.68	13.68	13.99	13.56	13.63	-0.05	1,597
Prosperity Weaving	64.13	63.2	69.5	63.2	68.04	3.91	16,755
Shahtaj Textile	152.00	146.0	162.0	146.0	154.08	2.08	1,492
Yousuf Weaving	5.39	5.4	5.5	5.38	5.41	0.02	708,423
Zephyr Textile	17.21	17.49	17.5	16.75	17.31	0.1	152,512

Tobacco

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Khyber Tobacco	305.93	305.9	312.0	305.9	310.74	4.81	4,674
Pak Tobacco	1,459.90	1464.0	1464.0	1448.0	1449.89	-10.01	7,431

Transport

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Blue-Ex Limited	7.06	7.17	7.19	7.03	7.07	0.01	847,274
Cordoba Logist	16.40	17.1	17.39	16.5	16.91	0.51	20,028
P.N.S.C	542.66	552.38	560.0	544.0	557.27	14.61	45,868
Pak Int.Bulk	17.01	17.2	17.44	16.9	17.04	0.03	21,556,898
Pak.Int.Container	53.25	53.5	57.85	53.5	55.39	2.14	1,474,162
Secure Logistics -Tr	15.65	15.8	16.0	15.2	15.37	-0.28	1,239,448

Vanaspati & Allied Industries

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Punjab Oil	170.00	166.79	172.95	166.78	172.01	2.01	3,388
S.S.Oil	455.71	456.05	464.0	456.02	456.92	1.21	9,311

Woollen

SCRIP	LDCP	OPEN	HIGH	LOW	CURRENT	CHANGE	VOLUME
Bannu Woollen	67.45	67.45	68.93	66.16	67.5	0.05	17,722