Monday, Dec 01, 2025 | 09 Jumada Al-Akhirah 1447

PSX Market Summary Today

The Pakistan Stock Exchange (PSX) today reflects a dynamic day of trading and market activity. Investors are closely monitoring key indices, stock movements, and economic indicators shaping the financial landscape. As companies release earnings reports and economic news unfolds, the PSX summary today captures the pulse of the Pakistani stock market.

Market analysts are assessing the impact of global economic trends on local stocks, providing insights into potential opportunities and challenges. Sector-specific performances, currency fluctuations, and geopolitical developments are among the factors influencing investor sentiment in today's PSX summary.

With a diverse range of companies listed, the PSX summary showcases the resilience and adaptability of Pakistan's financial markets. From blue-chip stocks to emerging players, investors are navigating a landscape that mirrors both local and international economic dynamics.

The summary may also highlight any notable IPOs, mergers, or acquisitions that contribute to the evolving narrative of the PSX. As investors make strategic decisions, the PSX summary today serves as a valuable resource for staying informed about the current state of the Pakistani stock market.

2025-12-01 02:25:02

Exchange

Status: Closed

Volume: 592,746,555

Value: 41,968,173,456

Trades: 366,877
Symbol

Advanced: 238

Declined: 199

Unchanged: 122

Total: 559

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 406.66 402.5 408.0 400.5 402.19 -4.47 9,068
Atlas Honda Ltd 1,424.51 1424.51 1435.0 1415.0 1424.42 -0.09 5,534
Dewan Motors 26.29 26.59 27.65 26.1 26.78 0.49 3,630,954
Ghandhara Automobile 555.16 552.0 571.98 552.0 564.99 9.83 741,179
Ghandhara Ind. 786.87 787.01 830.0 782.0 820.57 33.7 1,025,322
Hinopak Motor 487.30 489.9 495.33 483.0 486.75 -0.55 10,356
Honda Atlas Cars 278.65 279.0 284.0 278.76 283.43 4.78 165,773
Indus Motor Co. 2,018.98 2015.0 2029.99 2015.0 2020.18 1.2 5,374
Millat Tractors 507.92 510.0 510.0 505.51 507.57 -0.35 45,291
Sazgar Engineering 1,701.59 1692.1 1789.89 1692.1 1776.95 75.36 233,785

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 142.00 143.0 143.5 142.9 143.31 1.31 1,721
Atlas Battery 240.78 239.06 243.0 239.06 241.57 0.79 16,028
Bal.Wheels 175.82 175.51 176.44 174.51 175.63 -0.19 10,477
Bela Automotive 114.80 105.0 114.8 105.0 105.16 -9.64 444
Dewan Auto Engg 23.05 24.31 24.31 22.2 23.02 -0.03 5,780
Exide (PAK) 645.91 645.92 658.0 623.34 635.31 -10.6 10,865
Ghandhara Tyre 37.01 37.49 37.59 36.9 37.04 0.03 90,181
Loads Limited 18.14 18.14 18.3 18.0 18.18 0.04 850,281
Panther Tyres Ltd. 53.00 53.28 53.5 52.0 53.15 0.15 31,998
Thal Limited 530.01 545.0 545.0 511.01 535.0 4.99 1,273
Treet Battery Ltd. 12.23 12.23 12.4 12.16 12.21 -0.02 1,428,978

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 71.58 71.01 71.01 69.31 69.9 -1.68 9,742
Fast Cables Ltd.XDXB 23.49 23.51 23.9 23.19 23.39 -0.1 5,563,331
Pak Elektron 52.18 52.24 53.48 52.09 53.09 0.91 11,456,626
Pakistan Cables- 170.00 170.0 173.99 169.1 169.95 -0.05 1,089
Siemens Pak. 1,593.12 1525.0 1598.0 1525.0 1566.0 -27.12 84
Waves Corp Ltd. 13.05 13.11 13.35 12.9 12.98 -0.07 2,865,982
Waves Home App 9.69 9.75 9.79 9.5 9.53 -0.16 1,972,115

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 280.00 280.04 285.0 278.53 279.94 -0.06 100,298
Bestway Cement 520.15 520.0 524.99 512.0 516.08 -4.07 55,990
Cherat Cement 331.58 331.58 341.99 329.0 338.64 7.06 150,683
D.G.K.Cement 221.88 222.1 226.8 222.1 225.83 3.95 1,396,736
Dadabhoy Cement 6.64 6.68 6.79 6.56 6.57 -0.07 68,641
Dandot Cement 24.01 24.1 24.65 23.0 23.28 -0.73 581,953
Dewan Cement 12.84 12.85 13.08 12.76 12.84 1,793,000
Fauji Cement 52.75 52.99 53.5 52.05 53.22 0.47 4,256,837
Fecto Cement 144.34 146.0 147.44 140.1 141.22 -3.12 894,025
Flying Cement 55.12 55.85 57.38 54.5 54.87 -0.25 302,494
Gharibwal Cement 65.02 65.7 69.23 64.1 67.46 2.44 1,497,687
Kohat Cement 100.27 99.51 102.9 99.51 101.53 1.26 770,191
Lucky Cement 451.58 453.5 460.48 452.0 458.24 6.66 1,906,835
Maple Leaf 104.60 104.9 106.0 104.11 105.4 0.8 7,799,344
Pioneer Cement 336.45 338.4 364.9 333.0 359.52 23.07 5,157,188
Power Cem(Pref) 20.42 22.0 22.46 22.0 21.78 1.36 7
Power Cement 18.27 18.4 18.64 18.3 18.35 0.08 1,711,892
Safe Mix Con.Ltd 39.87 39.6 41.0 39.6 39.91 0.04 115,315
Thatta Cement 85.44 85.75 93.1 85.0 92.37 6.93 11,488,670

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 450.00 442.01 451.6 442.01 449.38 -0.62 3,036
Bawany Air Prod 45.93 46.0 47.01 44.6 46.15 0.22 108,105
Berger Paints 99.64 99.64 100.24 99.0 99.07 -0.57 18,563
Biafo Industries 169.38 158.0 171.0 158.0 167.71 -1.67 4,749
Buxly Paints 149.93 149.51 149.51 146.5 146.6 -3.33 565
Data Agro 93.93 94.5 94.5 93.5 93.81 -0.12 2,328
Descon Oxychem 34.07 34.21 34.79 33.9 34.44 0.37 149,358
Dynea Pakistan 273.81 273.01 294.23 273.0 283.21 9.4 3,833
Engro Poly (Pref) 11.75 11.6 12.2 11.6 12.2 0.45 969
Engro Polymer 29.06 29.14 29.14 28.75 28.94 -0.12 701,104
Ghani Chemical 35.01 34.8 35.49 34.8 35.01 2,387,523
Ghani Chemworld 20.06 20.05 20.4 19.38 19.48 -0.58 1,627,588
Ghani Glo Hol 24.86 25.09 26.39 25.09 25.91 1.05 2,857,113
Ittehad Chemicals 151.22 152.39 153.5 147.3 148.81 -2.41 101,492
Leiner Pak Gelat 101.46 100.1 103.95 100.0 101.44 -0.02 5,583
Lotte Chemical 27.01 27.0 27.25 26.63 26.97 -0.04 2,752,927
Lucky Core Ind. 302.98 304.0 309.99 302.8 304.26 1.28 85,248
Nimir Ind.Chem 230.27 230.0 232.99 227.51 232.44 2.17 18,686
Nimir Resins 32.49 32.8 33.49 32.4 32.44 -0.05 30,788
Pak Oxygen Ltd. 305.54 305.0 312.0 305.0 305.87 0.33 7,750
Pak.P.V.C. 20.00 20.0 20.0 18.51 20.0 4,363
Sardar Chemical 76.54 78.95 80.0 75.0 75.73 -0.81 2,255
Sitara Chemical 867.04 850.14 920.0 850.14 890.24 23.2 24,829
Sitara Peroxide 74.64 79.49 82.1 74.74 82.1 7.46 824,294
Wah-Noble 348.22 348.5 349.99 343.6 343.95 -4.27 4,327

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 17.87 17.33 17.9 17.06 17.64 -0.23 30,279
HBL Invest Fund 6.24 6.18 6.4 6.03 6.3 0.06 77,929
Tri-Star Mutual 13.21 13.99 13.99 13.21 13.83 0.62 3,202

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 177.73 177.74 181.2 177.73 180.85 3.12 38,380
Askari Bank 96.55 96.0 98.45 95.5 97.25 0.7 1,102,043
B.O.Punjab 33.33 33.48 34.45 33.0 33.96 0.63 34,171,207
Bank Al-Falah 103.94 103.99 105.9 103.0 104.71 0.77 1,145,498
Bank AL-Habib 183.40 184.0 185.9 183.4 183.82 0.42 189,876
Bank Makramah 5.88 5.89 5.9 5.73 5.77 -0.11 14,311,811
Bank Of Khyber 32.00 32.0 33.99 31.63 32.5 0.5 31,971
Bankislami Pak 30.86 31.28 31.28 30.81 30.94 0.08 457,870
Faysal Bank 84.03 84.05 85.5 84.05 84.83 0.8 1,314,716
Habib Bank 305.96 307.0 317.0 306.99 309.01 3.05 3,176,465
Habib Metropolitan 113.11 113.12 114.99 112.5 114.0 0.89 565,418
JS Bank Ltd 17.04 17.35 17.35 16.9 16.97 -0.07 454,691
MCB Bank Ltd 355.07 356.0 362.0 356.0 359.7 4.63 612,303
Meezan Bank Ltd 440.79 442.0 454.0 442.0 444.86 4.07 2,604,630
National BankXD 216.40 216.99 218.68 214.5 215.17 -1.23 6,126,894
Samba Bank 11.45 11.96 11.96 11.11 11.5 0.05 42,145
Soneri Bank Ltd 25.52 25.46 25.89 25.45 25.52 714,590
St.Chart.Bank 63.86 63.99 66.0 63.5 65.52 1.66 110,781
United Bank 378.21 379.0 384.0 378.0 379.03 0.82 866,697

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.08 8.16 8.19 8.01 8.05 -0.03 1,652,628
Aisha Steel Mill 12.58 12.69 12.8 12.42 12.48 -0.1 2,135,205
Amreli Steels 23.07 22.81 23.38 22.7 22.75 -0.32 377,244
Beco Steel Ltd 6.58 6.59 6.7 6.5 6.52 -0.06 10,446,697
Bolan Casting 90.56 90.99 92.35 89.6 89.98 -0.58 10,639
Crescent Steel 97.14 97.7 99.09 97.0 97.82 0.68 164,080
Dadex Eternit 62.95 63.9 63.9 63.9 62.95 55
Dost Steels Ltd. 8.49 8.5 8.5 7.61 8.02 -0.47 1,170,408
Int. Ind.Ltd. 178.82 179.89 182.99 179.0 180.47 1.65 88,368
Inter.Steel Ltd 90.72 91.0 92.52 90.5 92.29 1.57 286,395
Ittefaq Iron Ind 9.05 9.15 9.15 8.91 9.0 -0.05 564,419
K.S.B.Pumps 202.21 203.0 206.0 202.0 204.79 2.58 133,481
Metro Steel 13.63 14.0 14.4 13.5 13.55 -0.08 18,768
Mughal Iron 81.72 82.2 83.68 81.22 81.7 -0.02 892,000
Mughal Iron(C) 52.97 55.8 56.4 52.32 53.25 0.28 15,690
Pak Engineering 422.71 423.5 464.98 423.15 442.38 19.67 7,831

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.77 18.04 18.07 17.78 18.07 0.3 13,500
HBL Total Treasury 107.50 107.6 107.6 107.6 107.5 100
JS Global Banking 41.41 41.95 42.3 41.95 42.08 0.67 9,000
JS Momentum 12.04 12.06 12.56 12.06 12.18 0.14 1,141,500
Mahaana Islamic 16.69 16.81 16.95 16.79 16.93 0.24 914,000
Meezan Pakistan 19.81 19.89 20.14 19.89 20.11 0.3 391,000
NBP Pakistan G ETF 29.70 30.06 30.3 29.01 30.26 0.56 23,500
NIT Pakistan 33.37 35.45 35.92 35.45 35.7 2.33 22,500
UBLPakistanETF 38.31 38.81 38.82 38.49 38.53 0.22 21,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 70.67 70.0 70.95 69.16 69.49 -1.18 188,365
Arif Habib Corp 15.63 15.66 15.79 15.3 15.64 0.01 1,147,160
Engro Fertert 221.16 222.0 225.5 218.0 219.8 -1.36 1,642,096
Fatima Fert 154.50 155.0 157.63 148.0 148.88 -5.62 2,626,287
Fauji Fert 593.11 594.1 597.84 584.02 586.18 -6.93 2,209,831

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 13.86 13.86 14.19 13.8 14.0 0.14 974,457
At-Tahur Ltd. 39.88 39.87 39.87 38.9 39.09 -0.79 1,288,120
Barkat Frisian Agro 39.00 39.1 39.5 38.6 38.86 -0.14 766,031
Big Bird Foods Ltd. 51.04 51.4 54.0 51.0 53.52 2.48 1,466,175
Bunnys Limited 136.38 139.39 139.39 133.0 133.96 -2.42 831,406
Clover Pakistan 38.96 39.24 41.09 38.8 40.03 1.07 245,579
Colgate Palm 1,280.68 1270.04 1284.99 1270.04 1280.36 -0.32 2,149
Fauji Foods Ltd 18.30 18.37 18.85 18.34 18.48 0.18 7,535,678
Frieslandcampina 84.82 85.0 86.0 84.0 84.79 -0.03 252,741
Gillette Pak 348.75 357.0 383.63 331.02 369.17 20.42 8,320
Ismail Ind. 1,940.10 2020.0 2020.0 1941.3 1941.38 1.28 229
Matco Foods Ltd 73.02 76.5 79.7 73.06 77.32 4.3 160,326
MithchellsFruit 194.68 195.9 195.99 193.03 193.75 -0.93 5,753
Murree Brewery 1,035.69 1035.26 1075.02 1000.02 1053.85 18.16 98,101
National Foods 379.41 377.0 387.49 377.0 385.39 5.98 134,736
Nestle Pakistan 7,944.70 7998.99 8000.0 7950.0 7999.46 54.76 420
Quice Food 9.45 9.45 9.53 9.3 9.35 -0.1 566,332
Rafhan Maize 9,370.00 9449.0 9500.0 9190.0 9381.0 11.0 100
Shezan Inter. 252.09 255.0 259.43 250.02 250.3 -1.79 2,935
Shield Corp. 544.99 540.12 559.99 540.12 542.96 -2.03 485
The Organic Meat 51.24 52.0 53.49 51.53 52.06 0.82 8,941,254
Treet Corp 32.51 32.69 33.0 32.11 32.26 -0.25 6,529,202
Unilever Foods 29,400.00 27511.15 29192.99 27511.15 29100.0 -300.0 84
Unity Foods Ltd 21.77 21.77 22.25 21.69 21.86 0.09 2,963,039
ZIL Limited 500.03 502.0 533.3 501.01 514.3 14.27 1,008

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-DEC 77.50 78.94 78.97 78.84 78.85 1.35 312,500
AICL-NOV 76.70 78.5 80.0 77.48 79.07 2.37 338,500
AGHA-DEC 8.17 8.19 8.24 8.1 8.14 -0.03 3,255,000
AGHA-JAN 8.30 8.33 8.33 8.33 8.33 0.03 2,250,000
AGHA-NOV 8.07 8.08 8.14 8.0 8.04 -0.03 5,470,000
AGP-NOV 185.00 187.0 201.99 181.01 188.0 3.0 1,499,500
AGL-DEC 71.37 71.15 71.98 70.2 70.36 -1.01 1,908,500
AGL-NOV 70.80 70.15 71.48 68.34 69.02 -1.78 2,557,500
AIRLINK-DECC 173.43 173.8 175.9 173.8 174.68 1.25 2,242,500
AIRLINK-NOVC 171.57 172.0 174.0 171.4 172.66 1.09 2,107,500
ASL-DEC 12.78 12.84 12.84 12.53 12.61 -0.17 1,090,000
ASL-NOV 12.60 12.5 12.75 12.4 12.47 -0.13 1,818,500
AKBL-DECB 97.53 98.0 99.44 98.0 98.97 1.44 985,500
AKBL-NOVB 96.68 96.9 97.89 96.5 97.04 0.36 976,000
PREMA-NOV 40.20 39.99 39.99 38.5 39.02 -1.18 1,280,500
PREMA-DEC 40.43 40.44 40.65 39.4 39.56 -0.87 1,290,500
ATRL-DEC 651.97 655.0 664.9 653.5 655.11 3.14 745,500
ATRL-NOVB 645.63 650.0 658.05 646.0 648.06 2.43 570,000
AVN-DEC 43.59 43.5 46.75 43.47 44.68 1.09 1,237,500
AVN-NOV 43.25 43.0 47.55 42.99 44.2 0.95 552,500
BOP-DEC 33.68 33.62 34.8 33.5 34.33 0.65 28,274,500
BOP-NOV 33.32 33.1 34.44 33.1 33.91 0.59 17,792,500
BAFL-DECB 104.90 104.0 106.4 104.0 105.3 0.4 294,000
BAFL-NOVB 103.60 104.0 105.0 104.0 104.13 0.53 286,500
BAHL-DECB 185.64 0 0 0 185.84 200,000
BAHL-NOVB 184.00 183.0 183.0 183.0 183.0 -1.0 229,500
BML-DEC 5.93 5.95 5.95 5.79 5.81 -0.12 21,695,000
BML-JAN 6.20 6.0 6.7 5.95 5.95 -0.25 1,687,000
BML-NOV 5.85 5.86 5.89 5.7 5.75 -0.1 27,035,500
BIPL-DEC 31.21 31.4 31.65 31.25 31.25 0.04 533,000
BIPL-NOV 30.87 31.0 31.29 30.8 30.85 -0.02 588,000
CHCC-DEC 333.65 335.0 345.0 334.0 345.0 11.35 10,500
CHCC-NOVB 330.00 331.0 339.8 329.5 339.8 9.8 9,500
CPHL-DECB 87.41 88.1 88.1 85.98 86.07 -1.34 2,286,000
CPHL-NOVB 86.33 86.79 87.0 84.51 85.1 -1.23 2,695,500
CNERGY-DEC 7.62 7.65 7.7 7.54 7.59 -0.03 6,958,000
CNERGY-NOV 7.53 7.5 7.62 7.45 7.49 -0.04 8,404,500
CSAP-DECB 98.33 94.0 106.81 94.0 97.96 -0.37 18,500
CSAP-NOVB 97.18 98.17 106.81 90.23 97.66 0.48 38,000
DGKC-DEC 224.10 225.91 228.9 224.1 228.17 4.07 940,500
DGKC-NOVB 221.61 222.6 227.0 221.76 225.94 4.33 759,500
DCL-DEC 13.00 13.18 13.2 12.9 13.0 2,703,000
DCL-NOV 12.86 12.98 13.06 12.62 12.81 -0.05 2,878,000
DFML-DEC 26.56 26.68 27.81 26.4 27.12 0.56 3,884,500
DFML-NOV 26.28 26.4 27.61 25.34 26.8 0.52 3,307,500
EFERT-DECB 223.26 227.0 230.93 223.7 223.7 0.44 173,500
EFERT-NOVB 220.75 222.5 223.0 214.51 222.0 1.25 6,500
ENGROH-DEC 219.32 220.89 222.0 219.4 221.46 2.14 162,000
ENGROH-NOV 216.68 218.0 219.49 215.01 218.51 1.83 135,500
EPCL-DEC 29.34 29.32 29.36 29.1 29.21 -0.13 208,000
EPCL-NOV 29.07 29.0 29.09 28.55 28.84 -0.23 376,500
FCL-DECB 23.75 24.15 24.15 23.79 23.79 0.04 3,500
FCL-NOVB 23.40 23.5 23.6 23.25 23.36 -0.04 286,500
FATIMA-DEC 157.31 158.0 159.11 149.0 150.17 -7.14 132,000
FATIMA-NOV 154.96 154.0 168.64 148.0 148.43 -6.53 26,500
FCCL-DEC 53.30 53.4 54.05 52.4 53.83 0.53 3,333,000
FCCL-NOVB 52.77 52.98 53.48 51.66 53.09 0.32 1,979,000
FFC-DECB 599.22 591.08 602.99 591.0 592.05 -7.17 470,500
FFC-NOVB 593.90 593.5 597.89 585.0 585.7 -8.2 303,500
FFL-DEC 18.50 18.55 18.95 18.5 18.7 0.2 7,525,000
FFL-NOV 18.30 18.4 18.74 18.15 18.45 0.15 8,579,500
FABL-DECB 85.15 86.0 87.26 85.2 85.58 0.43 307,500
FABL-NOVB 83.73 84.8 85.0 82.1 84.31 0.58 278,000
FLYNG-DEC 56.07 56.5 58.0 55.09 55.81 -0.26 1,398,000
FLYNG-NOV 55.53 55.93 57.5 54.3 55.06 -0.47 1,865,000
FCEPL-DEC 86.14 86.0 89.9 85.8 87.49 1.35 612,500
FCEPL-NOV 84.92 84.05 85.89 84.05 84.64 -0.28 520,500
GAL-DECB 561.55 560.05 578.0 559.0 571.23 9.68 347,000
GAL-NOVB 555.82 556.0 570.58 554.0 564.78 8.96 357,000
GHNI-DECB 795.81 799.0 838.95 790.01 830.78 34.97 440,000
GHNI-NOVB 786.51 790.03 830.0 779.89 818.89 32.38 350,000
GCIL-DEC 35.41 35.5 35.95 35.25 35.38 -0.03 955,000
GCIL-NOV 34.97 35.2 35.48 34.34 34.83 -0.14 375,500
GGL-DEC 25.12 25.15 26.56 25.15 26.23 1.11 3,152,500
GGL-NOV 24.94 24.99 26.43 23.06 25.9 0.96 2,374,500
GLAXO-DEC 393.37 375.0 395.0 375.0 395.0 1.63 14,000
GLAXO-NOV 389.00 388.0 388.27 388.0 388.27 -0.73 2,000
GATM-DEC 26.54 27.0 29.19 26.99 29.13 2.59 319,000
GATM-NOV 26.40 26.3 29.04 26.3 28.5 2.1 112,000
HBL-DECB 308.39 308.39 323.74 308.39 316.01 7.62 2,153,000
HBL-NOVB 306.13 309.84 315.99 308.05 308.68 2.55 2,387,000
HUBC-DECB 220.25 222.0 224.98 221.0 223.89 3.64 2,319,500
HUBC-NOVC 217.93 219.0 223.0 219.0 221.56 3.63 847,500
HUMNL-DEC 16.29 16.75 17.0 16.03 16.8 0.51 4,125,500
HUMNL-NOV 16.28 16.09 16.75 15.8 16.53 0.25 3,222,500
IMAGE-DECB 22.99 23.0 24.44 23.0 23.11 0.12 165,000
IMAGE-NOVB 22.70 22.84 23.78 22.84 23.0 0.3 257,000
INIL-DEC 180.02 182.0 183.25 182.0 183.25 3.23 32,500
INIL-NOVB 181.00 180.0 180.5 179.5 180.5 -0.5 12,500
ISL-DEC 91.83 92.9 93.0 92.0 93.0 1.17 105,500
ISL-NOVB 90.00 90.01 92.0 90.01 92.0 2.0 164,500
ILP-DEC 77.20 0 0 0 78.81 225,000
ILP-NOVB 76.05 76.5 77.01 76.0 76.77 0.72 245,500
KEL-NOV 5.52 5.53 5.63 5.51 5.54 0.02 42,345,000
KEL-JAN 5.66 5.8 5.8 5.8 5.8 0.14 10,000
KEL-DEC 5.59 5.63 5.7 5.59 5.62 0.03 40,139,500
KOHC-NOV 100.00 100.01 101.0 100.0 100.9 0.9 37,000
KOHC-DEC 100.85 102.0 102.1 99.9 102.1 1.25 192,500
KOSM-NOV 6.79 6.99 6.99 6.63 6.7 -0.09 14,242,000
KOSM-DEC 6.87 6.91 6.96 6.75 6.79 -0.08 12,838,500
KAPCO-NOVB 29.91 29.71 30.1 29.7 30.05 0.14 11,500
KAPCO-DECB 30.23 30.22 30.44 30.22 30.35 0.12 5,000
LOTCHEM-NOV 27.22 27.0 27.39 25.65 26.9 -0.32 2,962,000
LOTCHEM-DEC 27.44 27.29 27.6 26.12 27.08 -0.36 3,390,500
LUCK-NOVB 450.00 457.0 459.0 452.24 454.82 4.82 125,500
LUCK-DEC 456.33 461.0 464.75 457.0 461.86 5.53 218,500
MLCF-NOV 104.28 104.75 106.01 103.5 105.25 0.97 1,793,000
MLCF-DEC 105.14 105.4 107.0 105.32 106.45 1.31 2,752,000
MARI-NOVB 706.11 707.0 708.0 701.2 704.2 -1.91 340,000
MARI-DEC 712.58 714.0 715.57 709.5 712.05 -0.53 364,500
MCB-NOVB 355.00 359.99 360.0 359.99 360.0 5.0 1,500
MCB-DECB 358.90 364.99 364.99 364.99 364.99 6.09 100,000
MEBL-NOVB 441.57 450.35 454.0 441.07 444.0 2.43 51,500
MEBL-DECB 441.78 452.0 456.85 431.99 446.75 4.97 45,500
MTL-NOVB 508.13 486.02 500.11 486.02 490.72 -17.41 1,500
MUGHAL-NOV 81.57 82.0 83.48 81.2 81.77 0.2 565,000
MUGHAL-DEC 82.55 83.0 84.0 82.2 82.86 0.31 495,500
NBP-NOV 216.47 216.99 218.3 214.1 215.43 -1.04 8,178,500
NBP-JAN 222.24 0 0 0 220.7 500
NBP-DEC 218.45 218.5 221.9 216.86 217.76 -0.69 11,097,500
NRL-NOV 391.20 394.0 398.0 385.07 386.5 -4.7 1,085,500
NRL-DEC 395.33 398.0 401.1 390.01 391.27 -4.06 1,224,500
NETSOL-NOV 128.81 129.6 133.0 129.5 130.16 1.35 720,500
NETSOL-DEC 130.38 131.0 134.57 130.05 131.86 1.48 1,316,500
NCPL-NOV 27.08 27.41 27.41 27.41 27.41 0.33 1,000
NCPL-DEC 27.40 27.72 27.72 27.72 27.72 0.32 500
NML-NOVB 142.95 142.45 149.5 142.0 148.05 5.1 1,472,000
NML-DECB 143.75 144.5 150.99 143.8 149.71 5.96 1,865,000
OCTOPUS-NOV 43.48 43.51 45.59 43.49 43.85 0.37 356,000
OCTOPUS-DEC 43.78 44.0 46.88 44.0 44.37 0.59 465,000
OGDC-NOVC 259.75 262.4 266.0 262.25 264.97 5.22 1,963,000
OGDC-DECC 262.36 264.39 268.99 264.0 267.82 5.46 4,293,500
PSO-NOVB 450.68 453.49 457.5 451.1 453.34 2.66 1,873,500
PSO-DECB 455.48 458.0 462.0 457.0 458.16 2.68 2,585,500
PTC-NOV 39.64 40.0 40.19 39.42 39.65 0.01 3,226,500
PTC-DEC 40.02 40.15 40.59 39.5 39.96 -0.06 3,301,500
PACE-NOV 20.84 21.1 22.78 20.9 22.06 1.22 7,569,000
PACE-DEC 21.06 21.19 22.92 21.0 22.28 1.22 13,233,500
PAEL-NOV 52.15 50.1 53.35 50.1 52.9 0.75 15,432,500
PAEL-DEC 52.76 52.8 53.9 52.6 53.65 0.89 12,416,500
PIBTL-NOV 15.09 15.11 15.35 15.0 15.08 -0.01 7,635,500
PIBTL-DEC 15.26 15.35 15.54 15.2 15.26 7,831,500
POL-NOVB 614.34 615.0 616.0 615.0 615.0 0.66 4,000
POL-DEC 621.59 622.0 622.0 622.0 622.0 0.41 3,500
PPL-NOVC 205.19 207.42 212.38 207.0 210.67 5.48 4,936,000
PPL-DECC 207.37 209.11 214.59 208.75 212.85 5.48 6,881,000
PRL-NOV 35.11 35.39 36.0 35.01 35.27 0.16 6,161,000
PRL-DEC 35.54 35.75 36.18 35.45 35.69 0.15 6,449,000
PIAHCLA-NOV 35.01 34.5 35.5 33.2 34.84 -0.17 10,411,000
PIAHCLA-DEC 35.36 34.68 36.0 33.5 35.25 -0.11 19,702,000
PIOC-NOVB 337.11 336.0 365.99 334.01 359.9 22.79 899,000
PIOC-DECB 340.41 342.0 369.74 337.5 363.88 23.47 3,045,000
POWER-NOV 18.21 18.45 19.0 18.25 18.35 0.14 292,500
POWER-DEC 18.43 18.59 18.98 18.59 18.6 0.17 345,000
SAZEW-NOVC 1,700.35 1700.01 1780.0 1700.0 1772.0 71.65 162,000
SAZEW-DECB 1,717.14 1725.0 1799.0 1712.86 1786.24 69.1 146,000
SNBL-NOV 25.74 25.8 25.9 25.1 25.5 -0.24 3,533,500
SNBL-DEC 25.64 25.93 26.58 25.66 25.87 0.23 3,350,500
SNGP-NOVB 120.15 121.07 122.5 118.03 119.41 -0.74 917,500
SNGP-DECB 121.27 121.52 123.48 120.27 120.81 -0.46 1,142,500
SSGC-NOVB 35.97 36.6 39.57 36.6 39.56 3.59 13,760,000
SSGC-DECB 36.33 37.99 39.96 37.5 39.96 3.63 24,700,000
SYM-NOVB 13.00 13.44 13.76 12.21 13.23 0.23 450,000
SYM-DECB 13.16 13.3 13.8 12.57 13.5 0.34 311,000
SYS-NOV 150.70 151.84 157.2 151.5 154.83 4.13 501,000
SYS-DEC 152.34 152.8 158.8 152.02 157.65 5.31 839,000
TGL-NOV 204.58 205.0 209.98 193.0 209.98 5.4 18,500
TGL-DEC 208.00 207.0 207.0 196.0 205.0 -3.0 11,000
TELE-NOV 11.15 11.2 11.27 10.51 10.94 -0.21 13,860,000
TELE-DEC 11.26 11.3 11.4 11.03 11.08 -0.18 12,066,000
THCCL-NOV 85.28 86.28 93.21 84.87 91.15 5.87 7,983,500
THCCL-JAN 87.75 93.0 93.0 93.0 93.0 5.25 10,000
THCCL-DEC 86.14 86.5 94.01 86.01 93.22 7.08 9,286,500
TOMCL-NOVB 51.13 51.0 53.4 51.0 52.06 0.93 2,563,000
TOMCL-DECB 51.79 52.25 53.91 52.0 52.71 0.92 3,687,500
SEARL-NOVB 103.58 103.5 104.0 101.25 103.04 -0.54 3,468,500
SEARL-DECB 104.63 105.0 105.25 104.0 104.26 -0.37 2,628,000
TPLP-NOV 10.88 10.89 11.02 10.6 10.69 -0.19 12,746,000
TPLP-DEC 10.93 11.0 11.15 10.76 10.85 -0.08 11,467,000
TREET-NOV 32.40 32.53 32.99 32.0 32.23 -0.17 7,049,000
TREET-DEC 32.70 33.0 34.0 32.5 32.66 -0.04 7,056,500
TRG-NOV 70.50 70.65 71.15 69.05 70.19 -0.31 20,713,500
TRG-DEC 71.23 71.5 72.0 70.81 71.06 -0.17 17,411,000
UBL-NOVB 379.10 382.5 382.5 376.1 378.52 -0.58 17,500
UBL-DECB 382.45 386.99 387.0 382.0 383.33 0.88 55,500
UNITY-NOV 21.79 21.8 22.08 21.25 21.87 0.08 5,808,000
UNITY-DEC 22.03 22.0 22.3 21.91 22.13 0.1 5,615,000
WAVES-NOV 13.04 13.07 13.34 12.85 12.96 -0.08 4,748,000
WAVES-DEC 13.22 13.23 13.47 13.02 13.11 -0.11 3,658,500
WAVESAPP-NOV 9.71 9.7 9.75 9.5 9.54 -0.17 7,082,000
WAVESAPP-DEC 9.76 9.81 9.86 9.62 9.65 -0.11 5,439,000
WTL-NOV 1.87 1.87 1.89 1.8 1.81 -0.06 53,198,000
WTL-DEC 1.89 1.9 1.92 1.84 1.85 -0.04 42,738,500
YOUW-NOV 5.59 5.59 5.61 4.72 5.39 -0.2 2,447,500
YOUW-DEC 5.70 5.65 6.52 5.02 5.53 -0.17 906,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 13.01 13.1 13.19 12.85 13.07 0.06 254,304
Frontier Ceram 93.00 93.02 95.8 90.3 95.8 2.8 53,873
Ghani Glass Ltd 33.94 34.0 34.5 33.9 34.14 0.2 168,443
Ghani Value Glass 60.06 61.99 61.99 59.7 59.83 -0.23 1,704
GhaniGlobalGlass 10.67 10.7 10.95 10.46 10.7 0.03 873,862
Karam Ceramics 171.57 160.0 171.56 160.0 171.57 2
Shabbir Tiles 15.89 16.0 16.0 15.25 15.5 -0.39 28,615
Tariq Glass Ind. 205.19 205.6 206.99 201.16 205.02 -0.17 67,478

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 76.66 76.2 80.99 76.2 79.05 2.39 426,888
Asia Insurance 15.25 16.78 16.78 16.78 16.78 1.53 505
Ask.Gen.Insurance 37.80 37.98 38.19 37.5 37.95 0.15 41,459
Askari Life Ass 11.76 11.99 12.19 11.8 11.87 0.11 205,197
Atlas Ins. LtdXD 77.00 81.77 81.77 77.0 77.97 0.97 6,405
Century Ins. 56.99 60.98 60.98 55.02 56.99 429
Cres.Star Ins. 4.89 4.9 4.99 4.8 4.89 144,945
East West Insuranc 52.08 55.25 55.25 55.25 52.08 25
EFU General 123.72 126.0 126.0 124.0 124.03 0.31 883
EFU Life Assurance 154.00 154.01 154.3 154.01 154.0 6
Habib Ins. 12.17 12.47 12.47 12.2 12.32 0.15 32,061
IGI Holdings 270.87 270.0 275.0 252.0 255.43 -15.44 229,288
IGI Life Ins 20.01 20.45 20.6 19.72 20.6 0.59 2,849
Jubile Life Ins 167.82 174.98 174.98 165.11 172.0 4.18 25,932
Jubilee Gen.Ins 79.73 81.5 82.6 79.97 81.96 2.23 56,991
Pak Gen.Ins. 10.91 11.39 11.47 10.56 11.11 0.2 34,386
Pak Reinsurance 16.08 16.2 16.48 15.98 16.18 0.1 551,297
PICIC Ins.Ltd. 5.22 5.4 5.4 5.3 5.34 0.12 18,524
Premier Ins. 10.50 10.49 10.78 9.9 10.0 -0.5 138,514
Reliance Ins. 15.86 15.51 17.0 15.51 16.0 0.14 12,782
Shaheen Ins. 10.40 10.3 10.49 10.0 10.0 -0.4 151,017
TPL Insurance 20.00 20.05 21.39 19.7 21.04 1.04 1,303,804
TPL Life Insurance 28.07 30.7 30.7 26.0 28.12 0.05 1,924
United Insurance 14.95 15.24 15.24 14.9 14.92 -0.03 39,389
Universal Ins. 24.48 25.88 25.9 24.2 24.48 398

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 12.01 13.18 13.18 11.52 11.82 -0.19 95,097
AKD Securites 34.99 35.11 35.11 34.41 35.0 0.01 1,427,254
Apna Microfin. 10.28 9.39 11.31 9.39 10.6 0.32 4,554
Arif Habib Ltd. 99.15 99.51 100.48 93.0 98.88 -0.27 50,606
Calcorp Limited 52.01 53.84 54.0 47.32 51.21 -0.8 1,715
Cyan Limited 49.01 49.0 49.95 48.2 48.78 -0.23 132,102
Dawood Equities 23.48 23.11 23.5 22.85 23.24 -0.24 45,879
Dawood Law 487.74 487.0 489.98 480.0 487.3 -0.44 5,727
DH Partners Ltd. 52.06 52.43 52.9 51.56 52.61 0.55 143,960
Engro Holdings 217.30 218.0 220.0 217.2 218.84 1.54 1,484,832
Escorts Bank 12.80 13.4 14.08 11.62 14.08 1.28 562,259
F. Nat.Equities 18.70 16.83 16.83 16.83 16.83 -1.87 4,186,496
F.Credit & Inv 15.78 15.89 16.88 14.53 15.14 -0.64 13,828
First Cap.Equit 5.93 5.9 6.29 5.75 6.03 0.1 41,570
First Dawood Prop 6.95 7.0 7.18 6.72 6.79 -0.16 436,069
Imperial Limite 24.61 25.5 26.9 24.4 25.33 0.72 321,822
Intermarket Sec. 21.27 21.5 21.8 20.9 21.15 -0.12 1,015,150
Invest Bank 5.85 5.85 5.97 5.66 5.76 -0.09 938,799
Ist.Capital Sec 5.92 6.4 6.4 5.96 6.16 0.24 2,454,811
Jah.Sidd. Co. 23.51 23.9 23.95 23.59 23.68 0.17 75,725
JahangirSidd(Pref) 9.86 9.86 10.0 9.86 10.0 0.14 203,520
JS Global Cap. 145.00 146.1 146.3 146.1 146.1 1.1 2,316
JS Investments 41.58 42.9 42.9 39.1 39.1 -2.48 2,486
LSE Capital Ltd. 7.95 8.06 8.54 8.06 8.35 0.4 410,324
LSE Fin. ServicesSD 22.60 22.11 24.8 20.41 21.55 -1.05 1,369
LSE Ventures LtdXD 6.76 6.84 7.6 6.75 7.48 0.72 1,355,719
MCB Inv MGT 206.27 206.77 210.0 206.0 207.18 0.91 2,028
Next Capital 13.13 13.5 14.25 13.5 13.55 0.42 8,724
OLP Financial 48.01 49.0 49.0 48.0 48.66 0.65 3,200
Pak Stock Exchange 42.19 42.5 44.9 42.0 44.06 1.87 553,918
Pervez Ahmed Co 3.34 3.39 3.5 3.31 3.36 0.02 1,602,135
PIA Holding Company 34.99 34.5 35.5 33.0 34.8 -0.19 17,008,464
PIA Holding CompanyB 24,495.50 24098.1 24300.0 23720.1 23977.0 -518.5 11
Sec. Inv. Bank 8.69 8.66 8.69 8.3 8.33 -0.36 3,858
Trust Brokerage 45.35 40.82 43.0 40.82 40.82 -4.53 3,744,851

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 22.09 22.0 22.46 21.1 22.11 0.02 14,157
Suhail Jute 91.40 89.9 97.49 89.9 97.49 6.09 1,014

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 24.60 26.38 26.38 24.0 24.08 -0.52 16,443
Pak Gulf Leasing 15.31 15.09 15.8 15.09 15.21 -0.1 3,711

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,222.60 1218.0 1227.8 1218.0 1223.64 1.04 762
Fateh Industries 180.00 165.0 197.74 162.01 171.98 -8.02 1,022
Leather Up Ltd. 52.75 49.44 54.0 49.44 50.33 -2.42 9,931
Pak Leather 68.39 75.23 75.23 61.55 75.23 6.84 47,022
Service Global 99.69 100.0 109.66 98.75 109.26 9.57 4,598,049
Service Ind.Ltd 1,450.08 1415.05 1595.09 1415.05 1570.21 120.13 103,172

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 163.04 162.51 165.99 160.51 165.19 2.15 996
AL-Khair Gadoon 55.05 55.05 55.05 55.05 55.05 5
Arpak Int. 57.06 62.0 62.0 62.0 57.06 2
Diamond Ind. 54.41 58.42 58.42 58.42 54.41 17
ECOPACK Ltd 57.87 56.0 63.65 56.0 61.05 3.18 521,035
Gammon Pak 25.32 25.99 25.99 23.0 23.71 -1.61 19,288
GOC (Pak) Ltd. 113.31 113.35 119.0 113.35 113.31 199
Mandviwala 104.94 96.0 106.98 94.45 94.45 -10.49 171,166
Olympia Mills 39.16 39.16 43.0 36.0 40.84 1.68 1,942
Pak Services 1,333.93 1301.01 1375.5 1271.11 1350.0 16.07 1,651
Pakistan Alumin 122.04 122.0 123.0 120.16 120.91 -1.13 64,425
Shifa Int.Hospital 503.95 502.61 522.0 502.61 519.97 16.02 26,445
Siddiqsons Tin 7.83 7.96 7.96 7.61 7.78 -0.05 183,017
Tri-Pack Films 133.05 134.0 136.0 133.5 133.67 0.62 1,518
UDL Int.Ltd. 16.44 16.4 16.7 15.28 15.72 -0.72 181,644
United Brands 27.50 27.61 28.45 25.65 27.0 -0.5 34,832
United Distributor 135.60 135.6 135.6 122.05 130.4 -5.2 56,929

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 12.10 12.15 12.69 11.36 12.0 -0.1 10,336
AL-Noor Mod 8.35 8.49 8.65 8.1 8.49 0.14 383,194
B.F.Modaraba 23.27 25.6 25.6 21.5 22.91 -0.36 259,504
Elite Cap.Mod 28.30 29.9 29.9 26.01 27.0 -1.3 6,869
Equity Modaraba 10.99 11.44 12.09 11.44 12.09 1.1 1,032,886
F.Treet ManufXD 20.05 20.01 20.89 19.51 20.44 0.39 21,449
Habib Modaraba 35.45 35.45 36.0 34.15 35.42 -0.03 29,137
I.B.L.Modarab 12.04 11.81 11.89 10.84 10.98 -1.06 35,085
OLP Modaraba 20.95 21.0 21.5 20.75 21.0 0.05 18,667
Orient Rental 11.39 11.4 11.45 10.25 11.22 -0.17 152,974
Paramount Mod 13.00 13.0 13.5 12.5 13.03 0.03 1,250
Popular Islamic 20.75 20.08 21.9 20.08 21.0 0.25 906
Punjab Mod 8.51 8.42 8.9 8.4 8.47 -0.04 75,225
Sindh Modaraba 16.63 17.27 17.27 16.33 16.8 0.17 3,891
Tri-Star 1st Mod. 12.08 12.08 12.97 12.08 12.08 138
Trust Modaraba 39.74 35.77 39.0 35.77 35.77 -3.97 1,401,297
Unicap Modaraba 6.43 6.6 6.7 5.8 6.62 0.19 184,655
Wasl Mobility Mod 6.22 6.24 6.3 6.15 6.2 -0.02 568,392

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 706.37 708.9 709.0 701.9 704.44 -1.93 748,271
Oil & Gas Dev 260.28 261.0 266.0 261.0 265.21 4.93 9,011,505
Pak Oilfields 614.08 616.96 620.03 614.01 618.58 4.5 133,475
Pak Petroleum 205.42 207.3 212.4 206.51 210.52 5.1 17,027,874

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock PetroleumXD 537.73 539.9 550.99 539.0 548.93 11.2 216,147
Burshane LPG 31.75 31.75 32.3 31.5 32.07 0.32 15,572
Hascol Petrol 13.77 13.77 13.9 13.61 13.68 -0.09 3,846,947
HI-Tech Lub. 53.61 54.0 54.4 52.5 53.61 340,561
Oilboy Energy 9.45 9.51 10.15 9.51 9.71 0.26 2,500,715
P.S.O. 452.36 454.9 458.0 452.0 453.38 1.02 3,821,988
Sui North GasXD 120.13 120.89 122.4 119.29 119.7 -0.43 4,380,690
Sui South GasXD 35.88 36.7 39.47 36.7 39.47 3.59 39,182,074
Wafi Energy Pak 198.95 197.05 201.0 197.0 199.58 0.63 139,851

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 32.84 32.95 33.6 32.0 32.18 -0.66 1,288,548
Cherat Packaging 98.14 98.14 99.87 96.1 98.91 0.77 53,137
Int. Packaging 24.09 24.48 24.92 24.01 24.71 0.62 2,187,772
MACPAC Films 24.20 24.3 24.79 24.0 24.32 0.12 66,210
Merit Packaging 12.75 13.0 13.0 12.57 12.73 -0.02 145,858
Packages Ltd. 730.45 731.0 739.99 729.02 739.47 9.02 159
Pak Paper ProdXD 138.32 139.0 140.99 137.0 137.01 -1.31 5,680
Roshan Packages 17.52 17.54 17.9 17.26 17.41 -0.11 240,527
Security Paper 159.76 159.76 160.0 159.02 159.9 0.14 69,564
SPEL Limited 54.02 54.21 57.0 54.0 55.78 1.76 439,725

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,065.07 1065.07 1071.0 1050.01 1059.71 -5.36 3,238
AGP Limited 186.08 187.0 188.0 186.08 187.18 1.1 161,274
BF Biosciences 152.98 153.0 154.71 153.0 153.75 0.77 85,426
Citi Pharma Ltd 86.70 86.5 86.88 85.0 85.17 -1.53 1,878,754
Ferozsons (Lab) 383.88 383.04 387.9 377.0 380.71 -3.17 97,371
GlaxoSmithKline 388.62 390.0 404.99 387.0 399.48 10.86 316,141
Haleon Pakistan 820.19 826.86 829.98 815.01 821.77 1.58 28,860
Highnoon (Lab) 1,081.12 1082.0 1096.98 1078.05 1080.98 -0.14 12,235
Hoechst Pak Ltd 4,176.06 4232.0 4232.0 4200.0 4200.73 24.67 46
IBL HealthCare 57.87 58.93 59.9 57.0 57.36 -0.51 1,957,776
Liven PharmaXR 61.91 62.5 62.5 56.48 56.99 -4.92 579,612
Macter Int. Ltd 338.08 343.98 343.98 338.51 341.24 3.16 35,409
Otsuka Pak 346.67 349.63 367.0 342.0 357.91 11.24 25,983
The Searle Company 103.61 103.99 104.2 102.99 103.2 -0.41 4,012,348

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 10.96 11.0 11.08 10.7 10.89 -0.07 405,038
Engro Powergen 29.94 30.0 30.26 29.8 30.0 0.06 82,390
Hub Power Co. 217.92 219.98 223.38 219.2 221.44 3.52 10,780,954
K-Electric Ltd. 5.51 5.53 5.65 5.51 5.55 0.04 32,504,514
Kohinoor Energy 17.71 17.71 17.98 17.55 17.77 0.06 43,496
Kohinoor Power 41.58 39.05 42.9 39.05 42.53 0.95 328,501
Kot Addu Power 29.90 29.98 30.07 29.88 30.01 0.11 334,600
Lalpir Power 27.66 27.59 27.59 27.0 27.24 -0.42 267,135
Nishat ChunPower 27.07 27.01 27.7 27.0 27.49 0.42 513,405
Nishat Power 36.48 36.3 37.49 36.3 36.97 0.49 652,161
Pakgen Power 65.69 68.0 68.0 59.12 63.66 -2.03 35,159
S.G.Power 19.66 18.51 19.95 17.69 17.69 -1.97 1,923,016
Saif Power Ltd 10.04 10.04 10.16 10.0 10.02 -0.02 1,108,140
Sitara Energy 19.32 20.94 21.25 20.94 21.25 1.93 537,300
Tri-Star Power 13.63 14.0 14.2 13.18 13.65 0.02 37,421

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia LtdXD 39.20 39.96 40.4 39.26 40.4 1.2 13,421
Hussain Industries 25.00 25.6 27.0 25.6 26.09 1.09 2,000
Javedan Corp. 73.66 73.99 74.19 73.32 73.79 0.13 44,930
Pace (Pak) Ltd. 20.85 21.0 22.8 20.98 22.07 1.22 16,831,269
TPL Properties 10.91 10.9 11.03 10.63 10.69 -0.22 3,932,317

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 32.48 32.5 32.64 32.47 32.6 0.12 412,231
Globe Residency 20.42 20.69 20.69 20.18 20.4 -0.02 109,626
Image Reit 9.81 9.85 9.9 9.78 9.82 0.01 380,213
TPL REIT Fund I 11.14 11.09 11.3 10.89 10.95 -0.19 555,878

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 645.59 648.0 659.0 646.11 647.93 2.34 1,006,406
Cnergyico PK 7.53 7.53 7.6 7.46 7.5 -0.03 10,071,160
National Refinery 391.15 392.0 397.9 385.15 386.96 -4.19 1,560,166
Pak Refinery 35.12 35.25 35.75 35.0 35.28 0.16 7,499,054

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.92 9.08 9.08 8.87 8.98 0.06 102,753
Adam Sugar 70.80 75.0 75.0 67.05 71.17 0.37 844
Al-Abbas Sugar 1,050.00 1049.99 1049.99 1035.5 1038.2 -11.8 69
AL-Noor Sugar 108.00 105.0 117.0 105.0 112.04 4.04 2,453
Ansari Sugar 14.42 15.25 15.25 14.61 14.65 0.23 20,002
Baba Farid 265.73 275.0 275.0 250.0 260.04 -5.69 1,639
Chashma Sugar 70.35 74.0 74.0 68.12 68.55 -1.8 3,989
Dewan Sugar 7.38 7.5 7.56 7.3 7.41 0.03 45,461
Faran Sugar Mills 54.82 56.5 56.75 53.1 53.24 -1.58 682
Habib Rice Prod 25.37 25.3 26.2 25.25 25.27 -0.1 3,109
Habib Sugar 84.00 84.9 84.9 82.5 82.8 -1.2 5,232
Haseeb Waqas Sugar 21.40 21.5 23.0 19.41 19.78 -1.62 153,371
J.D.W.Sugar 833.32 799.5 829.0 799.5 823.75 -9.57 403
Jauharabad Sug 53.40 52.61 53.77 51.7 52.14 -1.26 24,447
Khairpur Sugar 135.88 135.0 135.88 125.3 131.6 -4.28 644
Mehran Sugar 73.00 73.98 73.98 72.61 72.97 -0.03 18,813
Mirpurkhas Sugar 38.84 39.0 39.79 38.75 39.12 0.28 61,320
Noon Sugar 88.08 92.9 92.95 88.15 88.47 0.39 7,163
Sakrand Sugar 36.58 33.04 36.9 33.04 35.1 -1.48 34,453
Sanghar Sugar 64.88 61.15 61.15 61.01 64.88 400
Shahmurad Sugar 476.19 481.98 495.0 475.0 476.19 33
Shahtaj Sugar 184.91 185.0 185.0 170.61 185.0 0.09 807
Shakarganj Limited 75.30 80.0 80.0 70.0 74.2 -1.1 23,844
Sindh Abadgar 191.05 190.0 204.0 180.1 191.05 83
Tandlianwala Sugar 192.09 195.54 195.54 195.01 192.09 50
Tariq Corp Ltd. 18.96 19.05 19.18 18.0 18.46 -0.5 115,481
Thal Ind.Corp. 772.80 772.8 772.8 750.03 750.24 -22.56 234

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 110.56 110.9 111.98 108.05 109.91 -0.65 6,567
Ibrahim Fibres 285.37 278.56 281.9 278.56 285.37 84
Image Pakistan 22.75 22.75 23.6 22.71 22.91 0.16 2,724,594
National Silk 104.86 115.0 115.35 115.0 115.35 10.49 2,911

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 171.62 171.99 174.5 171.5 172.8 1.18 2,426,344
Avanceon Ltd 43.12 43.2 46.35 42.77 44.17 1.05 8,364,444
Hum Network 16.33 16.34 16.75 15.87 16.56 0.23 14,058,290
Media Times Ltd 4.21 4.3 4.31 4.11 4.17 -0.04 758,541
Netsol Tech. 129.13 129.12 133.0 128.69 130.34 1.21 1,866,795
Octopus Digital 43.57 43.79 45.61 43.57 43.91 0.34 1,422,961
P.T.C.L. 39.69 39.99 40.17 39.5 39.58 -0.11 6,107,713
Pak Datacom 169.97 173.98 173.98 169.99 170.99 1.02 798
Supernet Technologie 1,586.67 1600.0 1600.0 1500.02 1590.63 3.96 160
Symmetry Group Ltd 13.03 13.05 13.43 13.0 13.13 0.1 2,353,709
Systems Limited 150.54 150.95 157.08 150.95 156.39 5.85 4,612,433
Telecard Limited 11.14 11.25 11.3 10.9 10.96 -0.18 9,304,392
TPL Corp Ltd 7.04 7.09 7.09 6.94 6.97 -0.07 620,455
TPL Trakker Ltd 7.00 6.93 7.2 6.92 6.97 -0.03 78,770
TRG Pak Ltd 70.50 70.65 71.22 70.01 70.22 -0.28 4,320,723
WorldCall Telecom 1.86 1.86 1.89 1.81 1.82 -0.04 32,858,459
Zarea Limited 49.10 49.98 49.98 48.79 48.85 -0.25 417,500

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 91.58 99.48 99.48 87.01 91.58 14
AN Textile Mill 36.87 34.2 37.93 34.11 36.87 154
Artistic Denim 50.70 51.55 51.55 49.2 50.3 -0.4 5,246
Aruj Industries 13.67 13.67 14.55 13.06 14.0 0.33 15,807
Azgard Nine 11.34 11.45 11.9 11.27 11.41 0.07 251,385
Bhanero Tex. 849.82 850.0 850.0 849.0 849.82 18
Blessed Tex. 309.26 317.0 329.0 317.0 309.26 11
Chenab Limited 11.10 11.3 11.49 11.05 11.3 0.2 158,374
Chenab Ltd.(Pre 3.49 3.46 3.65 3.33 3.39 -0.1 108,607
Crescent Tex. 26.12 26.12 26.38 25.3 25.92 -0.2 394,651
Faisal Spinning 289.25 288.06 298.0 261.02 275.17 -14.08 3,822
Fateh Sports 109.02 108.0 113.49 108.0 109.02 201
Fazal Cloth 221.98 224.0 224.0 221.0 221.98 60
Feroze 1888 69.44 69.5 70.0 69.0 69.03 -0.41 24,039
Ghazi Fabrics 13.95 13.4 14.92 13.4 13.59 -0.36 19,094
Gul Ahmed 26.27 26.3 28.9 26.1 28.85 2.58 3,966,576
Hafiz Limited 383.21 361.0 375.0 361.0 383.21 37
Hala Enterprise 21.74 21.4 23.9 20.16 23.02 1.28 48,212
Int.Knitwear 106.55 106.66 107.0 98.0 98.36 -8.19 5,227
Interloop Ltd. 76.27 76.5 79.1 76.01 77.96 1.69 365,743
Jubilee Spinning 22.05 22.5 22.8 22.06 22.46 0.41 3,582
Kohinoor Ind. 40.68 36.61 39.5 36.61 36.61 -4.07 3,870,837
Kohinoor Mills 14.23 14.49 14.77 14.25 14.36 0.13 225,234
Kohinoor Textile 60.64 61.5 62.4 59.0 61.68 1.04 677,100
Masood Textile 59.29 58.0 61.74 55.0 60.31 1.02 42,594
Mehmood Tex. 286.00 297.92 297.92 275.76 290.17 4.17 305
Nishat (Chun.) 43.59 43.95 45.0 40.11 44.13 0.54 862,062
Nishat Mills Ltd 142.18 143.0 149.7 142.6 148.03 5.85 2,676,036
Paramount Sp 8.43 8.45 8.5 7.67 8.08 -0.35 155,236
Quetta Textile 16.95 17.17 17.17 16.17 16.95 206
Redco Textile 23.26 23.0 24.89 22.01 22.57 -0.69 50,593
Sapphire Fiber 1,298.90 1333.7 1333.7 1265.0 1298.48 -0.42 302
Sapphire Tex. 1,373.57 1350.01 1376.0 1311.0 1355.47 -18.1 27
Shams Textile 30.40 32.92 32.92 31.49 31.49 1.09 790
Stylers Int.Ltd. 40.25 40.5 40.5 40.5 40.5 0.25 1,652
Suraj Cotton Mills 122.45 123.0 124.0 122.0 122.35 -0.1 1,327
Towellers Limited 154.54 157.0 158.0 154.0 155.01 0.47 2,921
ZahidJee Tex. 64.85 65.0 66.01 64.51 64.71 -0.14 3,288

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 41.50 43.89 43.89 41.1 42.88 1.38 8,721
Amtex Limited 4.43 4.41 4.6 4.41 4.51 0.08 689,941
Arctic Textile 27.79 27.98 28.0 27.5 27.99 0.2 758
Asim Textile 20.25 19.75 21.59 19.75 20.01 -0.24 7,720
Chakwal Spinning 38.12 38.89 41.75 38.61 40.11 1.99 1,349,168
Colony Tex.Mills Ltd 6.25 6.15 6.3 6.1 6.12 -0.13 193,471
Crescent Cotton 50.14 53.99 53.99 51.0 50.14 32
D.M. Corporation Ltd 232.50 240.0 240.0 222.55 227.31 -5.19 130
D.S. Ind. Ltd. 14.76 15.0 15.39 13.29 13.51 -1.25 5,120,592
Dewan Farooque Sp. 5.30 5.32 5.44 5.18 5.23 -0.07 135,936
Dewan Textile 6.04 6.64 6.64 6.0 6.25 0.21 19,229
Din Textile 61.25 63.49 65.99 63.49 61.25 341
Elahi Cotton 254.13 279.54 279.54 255.11 279.54 25.41 1,988
Ellcot Spinning 125.35 129.99 130.0 113.23 113.23 -12.12 1,203
Gadoon Textile 342.06 347.99 347.99 340.0 342.1 0.04 8,659
Gulistan Sp. 10.97 11.86 12.04 9.91 10.3 -0.67 236,120
Gulshan Sp. 6.38 6.5 7.25 5.7 6.29 -0.09 1,012,900
Hira Textile 4.94 4.94 5.09 4.78 4.8 -0.14 786,832
Ideal Spinning 23.50 22.1 23.35 22.06 22.5 -1.0 2,515
Idrees Textile 20.73 20.74 21.0 20.74 20.79 0.06 15,911
Indus Dyeing 155.98 155.12 164.5 155.0 162.0 6.02 6,156
J.A.Textile 22.50 22.25 22.99 22.25 22.53 0.03 5,323
J.K.Spinning 204.93 205.0 205.3 200.0 200.0 -4.93 1,600
Janana D Mal 101.32 97.03 99.45 97.02 101.32 130
Khalid Siraj 15.52 17.07 17.07 13.97 17.07 1.55 476,932
Kohat Textile 59.67 60.95 61.49 57.01 59.47 -0.2 9,758
Kohinoor Spining 6.77 6.76 7.0 6.68 6.72 -0.05 5,872,665
Maqbool Textile 28.18 29.0 31.0 28.02 29.21 1.03 6,902
Nagina Cotton 65.95 64.9 64.9 64.9 64.9 -1.05 425
Nazir Cotton Mills 15.00 15.0 15.3 14.52 14.9 -0.1 18,045
Premium Tex. 420.21 420.02 420.02 420.02 420.21 4
Reliance Cotton 520.80 501.01 530.0 500.02 510.45 -10.35 97
Ruby Textile 12.53 12.26 12.63 12.26 12.53 101
Saif Textile 27.40 28.35 28.35 26.11 26.14 -1.26 1,261
Sally Textile 13.52 13.99 14.87 13.26 13.3 -0.22 67,206
Sana Ind. 30.12 30.99 31.25 29.16 31.02 0.9 4,226
Saritow Spinning 26.26 26.35 26.35 23.7 24.19 -2.07 30,319
Service Ind Tex 37.71 37.25 38.88 35.0 37.47 -0.24 14,477
Shadab Textile 55.36 55.99 56.99 55.2 55.21 -0.15 2,417
Shadman Cotton 58.05 59.99 61.9 56.02 60.0 1.95 1,114
Shahzad Tex. 54.11 54.5 57.99 50.03 52.63 -1.48 613
Sunrays Textile 133.20 138.5 141.99 135.0 136.96 3.76 1,299
Tata Textile 202.35 205.1 222.59 204.0 219.47 17.12 2,768,271
Zuma Resources Ltd. 50.54 50.0 53.8 47.25 51.94 1.4 497,026

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 21.69 21.69 23.3 20.61 20.87 -0.82 4,416
ICC Industries 14.00 14.3 14.44 14.05 14.05 0.05 4,612
Prosperity Weaving 49.50 47.0 47.0 47.0 49.5 90
Shahtaj Textile 104.00 102.5 104.0 102.5 104.0 214
Yousuf Weaving 5.60 5.6 5.73 5.38 5.44 -0.16 1,781,537
Zephyr Textile 14.90 14.61 15.1 14.61 14.9 53

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 389.65 375.2 395.0 375.2 386.38 -3.27 8,003
Pak Tobacco 1,545.06 1525.01 1555.0 1525.01 1539.13 -5.93 3,170

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 16.71 16.75 16.75 16.11 16.5 -0.21 2,209
P.N.S.C 445.41 438.0 454.98 438.0 454.01 8.6 167,770
Pak Int.Bulk 15.10 15.15 15.38 14.71 15.14 0.04 11,169,828
Pak.Int.Container 41.85 41.82 42.19 41.1 41.44 -0.41 62,878
Secure Logistics -Tr 19.64 19.64 20.09 19.6 19.65 0.01 1,459,284

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 183.58 175.55 189.6 175.55 180.09 -3.49 3,212
S.S.Oil 439.73 447.78 447.78 440.0 443.26 3.53 5,077

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 61.25 61.06 62.98 60.11 60.59 -0.66 1,759

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 12.11 13.31 13.32 11.05 11.08 -1.03 107,884

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 25.95 28.0 28.55 26.0 25.95 266

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Ltd.XB 64.00 63.03 64.98 63.03 64.0 10,011

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 79.94 71.95 87.0 71.95 85.56 5.62 6,030