Montreal

3333 Boul. Graham, Suite 700
Mount-Royal, QC, Canada H3R 3L5
Tel: +1 514-360 5200

Toronto

1212 Dundas St W, Suite B
Mississauga, ON, Canada L5C 1E2
Tel: +1 647-478 8264
Tel: +1 647-709 7816

National Capital Region (NCR)

437 Temiskaming Cr.
Ottawa, ON, Canada K2J 0V5
Tel: +1 613-454 5695

Lahore

517 Siddique Trade Center
Gulberg Lahore Pakistan 54000
Tel: +92 432-576 4524
info@cpact.ca
Fax: +1 514-360 5201

PAKISTAN STOCK EXCHANGE(PSX)

Tuesday, May 5, 2026 8:47:19 PM
Exchange

Status: Closed

Volume: 453,219,997

Value: 22,785,381,236

Trades: 293,598

Symbol

Advanced: 222

Declined: 209

Unchanged: 129

Total: 560

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 356.36 356.0 356.0 352.0 353.09 -3.27 6,017
Atlas Honda Ltd 1,705.16 1705.16 1715.0 1695.0 1706.11 0.95 1,800
Dewan Motors 16.60 16.51 16.85 16.36 16.69 0.09 193,805
Ghandhara Automobile 422.11 419.0 429.0 412.52 425.71 3.6 166,962
Ghandhara Ind. 798.79 775.05 796.99 775.05 792.36 -6.43 194,896
Hinopak Motor 330.42 329.44 331.0 326.61 329.84 -0.58 926
Honda Atlas Cars 209.52 204.95 209.4 200.0 206.27 -3.25 561,714
Indus Motor Co. 2,130.70 2150.0 2150.0 2081.0 2091.11 -39.59 23,278
Millat Tractors 530.73 521.26 534.0 521.26 531.83 1.1 58,583
Sazgar EngineeringXD 2,040.07 2039.0 2068.0 2011.06 2055.8 15.73 264,179

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 171.24 173.0 173.0 167.01 171.76 0.52 14,464
Atlas Battery 223.52 221.5 223.0 216.0 221.53 -1.99 25,594
Bal.Wheels 197.15 198.0 198.0 185.0 195.99 -1.16 13,358
Bela Automotive 71.87 77.0 79.0 74.0 72.76 0.89 5,616
Dewan Auto Engg 21.27 21.29 21.29 20.5 20.52 -0.75 4,807
Exide (PAK) 544.91 542.0 542.0 531.3 539.23 -5.68 5,893
Ghandhara Tyre 27.13 27.0 27.18 26.76 26.93 -0.2 115,609
Loads Limited 13.19 13.05 13.44 13.01 13.3 0.11 2,998,894
Panther Tyres Ltd. 51.41 50.0 51.48 49.5 50.89 -0.52 13,111
Thal Limited 642.01 640.0 642.0 621.01 629.99 -12.02 7,675
Treet Battery Ltd. 9.01 8.84 9.05 8.84 8.96 -0.05 1,104,318

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 44.91 44.99 44.99 42.51 44.49 -0.42 4,471
Fast Cables Ltd. 21.96 21.75 22.19 21.55 22.01 0.05 2,034,336
Pak Elektron 38.41 38.02 38.97 37.75 38.67 0.26 4,905,967
Pakistan Cables- 141.77 142.0 146.0 139.01 144.0 2.23 17,930
Siemens Pak. 1,516.00 1516.5 1529.0 1516.0 1516.48 0.48 157
Waves Corp Ltd. 9.85 9.7 9.89 9.5 9.71 -0.14 1,508,419
Waves Home App 7.99 7.72 7.96 7.61 7.9 -0.09 250,055

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 216.40 217.79 217.79 205.0 210.06 -6.34 117,735
Bestway CementXD 441.54 429.0 445.0 429.0 444.45 2.91 6,444
Cherat Cement 274.31 271.0 276.98 269.7 274.13 -0.18 80,036
D.G.K.Cement 174.85 174.01 176.01 171.6 175.55 0.7 3,178,670
Dadabhoy Cement 6.51 6.8 6.8 6.31 6.34 -0.17 5,436
Dandot Cement 15.52 15.88 15.88 15.26 15.75 0.23 16,513
Dewan Cement 9.07 9.0 9.18 8.95 9.02 -0.05 1,357,882
Fauji Cement 47.91 47.6 48.37 46.25 47.74 -0.17 5,400,118
Fecto Cement 85.40 85.4 86.65 84.49 85.73 0.33 48,650
Flying Cement 42.06 41.63 42.0 41.59 42.0 -0.06 5,365
Gharibwal Cement 44.62 44.6 45.0 44.0 44.99 0.37 62,958
Kohat Cement 78.40 78.4 79.22 76.5 79.0 0.6 404,284
Lucky Cement 411.18 405.0 411.9 405.0 409.1 -2.08 964,827
Maple Leaf 77.87 76.0 79.27 76.0 78.89 1.02 5,108,883
Pioneer Cement 218.15 217.0 219.99 213.5 217.51 -0.64 230,896
Power Cem (PR) 21.21 20.0 23.33 20.0 23.33 2.12 4,735
Power Cement 17.92 17.9 18.75 17.5 18.55 0.63 724,976
Safe Mix Con.Ltd 39.19 38.0 39.98 38.0 38.55 -0.64 3,000
Thatta Cement 53.71 53.49 54.0 52.0 53.24 -0.47 456,965

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 395.04 393.0 397.0 386.0 387.15 -7.89 1,559
Bawany Air Prod 42.03 41.0 41.25 40.5 41.2 -0.83 20,941
Berger Paints 89.58 88.05 90.0 88.05 89.01 -0.57 4,432
Biafo Industries 109.06 109.06 113.49 107.05 111.88 2.82 181,187
Buxly Paints 148.58 146.0 160.0 140.0 145.99 -2.59 674
Data Agro 56.21 55.5 58.85 55.1 58.68 2.47 4,026
Descon Oxychem 28.84 29.0 29.59 28.94 29.26 0.42 467,195
Dynea Pakistan 310.00 308.0 310.0 300.0 309.33 -0.67 538
Engro Poly (PR) 12.30 12.3 12.3 12.0 12.0 -0.3 5,091
Engro Polymer 32.44 32.01 33.5 32.0 33.25 0.81 1,419,918
Ghani Chemical 28.24 28.48 28.48 27.53 28.03 -0.21 562,369
Ghani Chemworld 16.17 16.1 16.25 15.67 15.8 -0.37 662,775
Ghani Glo Hol 18.07 17.9 18.38 17.66 17.86 -0.21 243,784
Ittehad Chemicals 144.31 148.0 149.99 140.1 148.19 3.88 42,974
Leiner Pak Gelat 77.73 82.0 85.5 73.0 75.99 -1.74 126,768
Lotte Chemical 26.25 26.0 26.44 25.91 26.14 -0.11 299,678
Lucky Core Ind. 227.99 224.5 235.0 224.5 227.96 -0.03 29,612
Nimir Ind.ChemXD 167.94 163.01 168.98 160.0 168.47 0.53 3,121
Nimir Resins 34.02 33.22 35.4 32.32 34.94 0.92 523,931
Pak Oxygen Ltd. 265.21 259.9 269.8 259.9 262.49 -2.72 337
Pak.P.V.C. 14.78 16.0 16.0 14.55 16.0 1.22 6,997
Sardar Chemical 73.83 73.0 75.0 68.52 69.77 -4.06 17,655
Sitara Chemical 892.11 892.11 894.0 869.49 880.0 -12.11 4,711
Sitara Peroxide 72.40 69.0 69.0 66.4 67.0 -5.4 47,275
Wah-Noble 269.54 260.77 269.89 260.77 269.54 69

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 15.15 14.14 15.4 14.14 15.4 0.25 5,076
HBL Invest Fund 4.85 4.97 4.97 4.72 4.85 52,662
Tri-Star Mutual 18.43 18.5 20.27 18.2 20.27 1.84 457,642

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank LtdXD 178.87 181.0 181.97 176.0 178.99 0.12 37,186
Askari Bank 92.94 92.5 95.54 91.15 94.57 1.63 1,401,888
B.O.Punjab 34.49 34.01 35.3 33.65 35.06 0.57 45,253,274
Bank Al-FalahXD 56.95 58.95 58.95 57.01 58.26 1.31 1,457,360
Bank AL-HabibXD 167.63 167.6 170.88 167.02 169.66 2.03 237,979
Bank Makramah 53.45 53.0 55.55 52.29 54.66 1.21 290,828
Bank Of Khyber 33.00 33.0 33.85 31.61 33.0 620
Bankislami Pak 24.91 24.5 25.04 24.5 24.9 -0.01 248,774
Faysal BankXD 88.12 87.31 87.99 87.0 87.51 -0.61 696,540
Habib BankXD 283.90 280.51 286.99 280.01 285.17 1.27 620,465
Habib MetropolitanXD 114.00 114.01 116.0 113.0 115.83 1.83 185,301
JS Bank Ltd 13.66 13.01 13.8 13.0 13.65 -0.01 46,882
MCB Bank LtdXD 392.78 392.78 432.06 390.5 403.41 10.63 2,745,167
Meezan Bank LtdXD 479.30 479.3 484.48 475.0 483.32 4.02 420,317
National Bank 175.79 174.0 178.0 171.0 176.12 0.33 5,254,338
Samba Bank 9.53 9.6 9.9 9.36 9.49 -0.04 22,574
Soneri Bank Ltd 18.85 18.85 19.41 18.55 18.8 -0.05 982,717
St.Chart.Bank 57.32 58.2 58.2 56.0 56.02 -1.3 54,090
United Bank 385.94 380.0 387.0 380.0 385.11 -0.83 1,448,268

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.39 7.23 7.53 7.23 7.46 0.07 3,349,015
Aisha Steel (PR) 14.72 15.0 16.15 15.0 14.72 413
Aisha Steel Mill 11.60 11.51 12.12 11.51 11.86 0.26 2,766,191
Amreli Steels 15.63 15.65 15.9 15.4 15.67 0.04 313,997
Beco Steel Ltd 5.26 5.2 5.2 5.1 5.14 -0.12 2,375,163
Bolan Casting 66.08 65.01 67.0 62.01 63.72 -2.36 3,019
Crescent Steel 87.48 88.0 91.7 86.2 90.12 2.64 178,261
Dadex Eternit 54.97 54.94 54.94 54.94 54.94 -0.03 2,000
Dost Steels Ltd. 6.64 6.45 6.74 5.99 6.13 -0.51 6,732,749
Int. Ind.Ltd. 157.64 156.02 157.99 155.0 156.65 -0.99 21,357
Inter.Steel Ltd 73.89 73.0 74.98 72.53 74.55 0.66 163,209
Ittefaq Iron Ind 7.65 7.43 8.4 7.41 7.73 0.08 4,312,734
K.S.B.PumpsXD 191.64 191.97 194.79 188.11 192.3 0.66 20,469
Metro Steel 42.30 46.39 46.53 38.07 38.07 -4.23 2,153,371
Mughal Iron 70.74 69.0 71.0 68.55 70.36 -0.38 300,752
Mughal Iron(C) 61.96 61.0 62.9 60.01 62.14 0.18 2,649
Pak Engineering 597.19 600.0 605.0 600.0 600.32 3.13 1,078

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.56 16.35 16.35 15.9 16.26 -1.3 72,000
HBL Total Treasury 111.60 111.6 111.6 111.6 111.6 20,200
JS Global BankingXD 39.04 38.02 38.62 37.96 38.62 -0.42 20,000
JS Momentum 10.14 10.01 10.2 10.0 10.15 0.01 246,500
Mahaana Islamic 16.48 16.29 16.65 16.29 16.47 -0.01 1,054,000
Meezan Pakistan 19.77 19.97 19.98 19.5 19.84 0.07 793,500
NBP Pakistan G ETF 30.92 30.01 30.93 29.83 30.45 -0.47 15,500
NIT Pakistan 36.11 36.0 36.0 35.78 35.8 -0.31 10,000
UBLPakistanETF 38.96 39.24 39.7 37.75 39.08 0.12 37,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 47.43 47.0 48.0 46.15 46.89 -0.54 43,713
Arif Habib Corp 14.37 14.28 14.69 14.0 14.26 -0.11 2,921,652
Engro FertertXD 197.75 196.3 198.5 195.5 197.06 -0.69 351,382
Fatima Fert 132.69 130.1 134.0 130.1 132.74 0.05 284,296
Fauji Fert 509.16 506.0 516.5 505.1 515.42 6.26 1,790,744

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 10.36 10.25 11.05 10.15 10.8 0.44 2,833,612
At-Tahur Ltd. 32.95 33.85 33.9 32.52 33.48 0.53 1,013,548
Barkat Frisian Agro 32.01 32.0 32.49 31.5 32.12 0.11 92,385
Big Bird Foods Ltd. 42.04 41.04 42.45 41.04 41.89 -0.15 106,997
Bunnys Limited 7.96 7.89 8.25 7.81 8.13 0.17 752,855
Clover Pakistan 8.07 7.96 8.18 7.92 8.09 0.02 2,791,201
Colgate Palm 1,095.98 1100.0 1100.0 1052.2 1090.35 -5.63 3,864
Fauji Foods Ltd 16.46 16.29 16.49 16.02 16.43 -0.03 1,984,774
FrieslandcampinaXD 95.22 95.01 98.0 94.35 97.27 2.05 1,169,145
Ghani Dairies Ltd. 20.74 20.51 20.99 20.4 20.78 0.04 360,559
Gillette Pak 709.02 700.01 701.07 700.0 700.0 -9.02 8,710
Ismail Ind. 1,897.33 1899.0 1909.0 1899.0 1900.21 2.88 62
Matco Foods Ltd 53.39 52.1 53.0 51.51 52.73 -0.66 43,403
MithchellsFruit 153.64 156.99 156.99 154.0 153.64 124
Murree BreweryXD 923.48 933.48 935.0 920.0 925.85 2.37 1,942
National Foods 377.14 377.0 377.0 366.99 373.96 -3.18 44,949
Nestle Pakistan 7,470.52 7350.01 7569.0 7350.0 7462.3 -8.22 1,956
Quice Food 23.75 23.69 26.13 23.1 26.13 2.38 7,780,012
Rafhan MaizeXD 9,390.03 9590.0 9590.0 8900.0 9455.33 65.3 50
Shezan Inter. 235.23 235.0 240.8 226.01 237.87 2.64 5,114
Shield Corp. 750.00 750.0 750.0 750.0 750.0 1
The Organic Meat 31.98 31.5 32.45 31.14 31.9 -0.08 667,068
Treet Corp 23.69 23.5 23.9 22.81 23.76 0.07 2,930,332
Unilever FoodsXD 26,168.00 26998.0 26998.0 26100.0 26129.09 -38.91 33
Unity Foods Ltd 12.28 12.05 12.25 11.85 12.06 -0.22 8,217,098
ZIL Limited 318.69 310.0 327.97 307.0 310.29 -8.4 304

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-MAYB 78.31 81.0 81.0 77.0 78.57 0.26 3,500
AGHA-MAY 7.49 7.31 7.58 7.3 7.53 0.04 1,220,500
AGP-MAYB 188.25 189.0 198.48 187.0 187.0 -1.25 12,000
AGL-MAY 47.50 46.75 47.98 46.5 46.5 -1.0 38,000
AIRLINK-MAY 134.64 132.75 133.51 131.5 132.5 -2.14 86,500
ASL-MAY 11.71 11.78 12.19 11.7 11.95 0.24 237,500
AKBL-JUN 93.02 93.5 95.65 93.5 95.65 2.63 5,000
AKBL-JUNB 93.06 89.99 89.99 89.99 89.99 -3.07 2,000
AKBL-MAY 93.55 92.0 95.9 92.0 95.39 1.84 2,023,500
AKBL-MAYB 92.99 92.89 95.75 91.0 93.69 0.7 1,974,500
PREMA-MAY 32.82 33.0 34.19 33.0 33.69 0.87 1,084,500
ATRL-JUN 918.99 900.0 900.0 900.0 900.0 -18.99 1,000
ATRL-MAY 904.56 899.0 912.0 881.0 904.35 -0.21 242,000
AVN-MAY 33.96 33.25 33.38 33.0 33.1 -0.86 36,000
BOP-MAYB 34.81 34.09 35.55 34.0 35.3 0.49 23,058,500
BAFL-MAYD 59.21 58.0 59.8 58.0 58.89 -0.32 28,500
BML-MAY 54.03 53.77 55.4 53.76 55.0 0.97 33,500
BIPL-MAYB 25.13 25.0 25.01 24.98 24.98 -0.15 9,500
BECO-MAY 5.35 5.18 5.2 5.12 5.16 -0.19 67,500
BNL-MAY 7.99 8.0 8.3 7.96 8.28 0.29 96,500
CHCC-MAY 279.52 275.0 275.17 273.0 273.0 -6.52 4,000
CPHL-MAY 75.12 74.25 75.45 74.25 75.08 -0.04 52,500
CNERGY-JUN 8.46 8.4 8.4 8.29 8.29 -0.17 466,000
CNERGY-MAY 8.37 8.17 8.4 8.17 8.25 -0.12 5,498,000
CSIL-MAY 6.34 6.29 6.5 6.15 6.19 -0.15 284,500
DGKC-JUN 178.89 174.99 174.99 174.99 174.99 -3.9 500
DGKC-MAY 176.62 176.39 177.45 173.0 176.75 0.13 1,571,000
DCL-MAY 9.15 9.07 9.25 9.02 9.16 0.01 271,000
EFERT-MAYC 199.10 199.99 199.99 197.0 197.0 -2.1 19,500
ENGROH-MAY 276.38 274.0 277.2 270.2 273.65 -2.73 109,500
EPCL-MAY 32.56 32.38 33.5 32.38 33.34 0.78 136,000
FCL-MAY 22.00 21.85 22.15 21.85 22.0 32,000
FATIMA-MAYB 134.94 132.0 132.0 132.0 132.0 -2.94 2,500
FCCL-MAY 48.34 48.02 48.55 46.61 48.05 -0.29 1,175,500
FFC-MAY 508.54 500.0 516.5 500.0 515.1 6.56 425,500
FFC-MAYB 505.00 508.95 511.5 504.0 511.08 6.08 367,000
FFL-MAY 16.61 16.4 16.6 16.25 16.53 -0.08 230,000
FABL-MAYC 88.00 87.8 87.8 87.4 87.4 -0.6 6,000
FCEPL-MAYB 95.93 96.1 98.5 95.25 98.13 2.2 422,000
GAL-MAY 424.80 415.0 430.0 415.0 428.89 4.09 30,500
GHNI-MAY 803.72 795.0 800.0 788.89 797.4 -6.32 27,500
GCIL-MAY 28.70 28.21 28.47 28.07 28.25 -0.45 12,000
GGL-MAY 18.20 18.01 18.43 17.85 18.0 -0.2 41,000
GLAXO-MAYB 340.07 348.0 348.0 348.0 348.0 7.93 5,000
GATM-MAY 22.80 22.88 22.88 22.1 22.2 -0.6 19,000
HBL-JUNB 290.46 287.0 287.0 287.0 287.0 -3.46 2,000
HBL-MAYC 284.01 285.0 288.0 283.51 287.72 3.71 74,500
HUBC-JUNB 222.92 216.49 216.49 216.49 216.49 -6.43 500
HUBC-MAYB 220.01 219.0 219.0 214.15 216.1 -3.91 473,500
HUMNL-MAY 11.09 11.2 11.2 10.98 11.14 0.05 1,539,500
HUMNL-MAYB 9.81 10.8 10.81 10.58 10.71 0.9 716,500
IMAGE-MAY 23.50 23.11 23.39 23.0 23.39 -0.11 38,000
INIL-MAY 159.00 155.0 165.0 155.0 165.0 6.0 1,000
ISL-JUN 75.60 73.99 73.99 73.99 73.99 -1.61 1,000
ISL-MAY 75.25 74.0 74.5 74.0 74.5 -0.75 3,000
JVDC-MAY 122.65 123.0 127.84 123.0 127.12 4.47 75,000
KEL-MAY 7.66 7.5 7.76 7.5 7.68 0.02 4,949,000
KOHC-MAY 79.07 78.7 79.77 77.48 79.5 0.43 13,000
KOSM-JUN 6.00 6.2 6.2 6.2 6.2 0.2 500
KOSM-MAY 5.54 5.46 5.58 5.35 5.51 -0.03 1,209,000
KAPCO-MAY 27.46 27.4 27.5 26.9 27.15 -0.31 16,000
LOTCHEM-MAY 26.55 29.15 29.15 26.1 26.36 -0.19 94,500
LUCK-MAY 415.15 411.33 413.5 408.09 411.43 -3.72 256,500
MLCF-MAY 78.69 78.15 80.0 77.01 79.46 0.77 1,942,500
MARI-MAY 639.61 635.0 645.0 631.0 642.33 2.72 14,500
MCB-JUNB 401.95 399.0 399.0 399.0 399.0 -2.95 2,500
MCB-MAYC 400.00 399.5 407.5 399.0 407.0 7.0 48,500
MEBL-MAYC 479.67 481.0 489.85 481.0 488.05 8.38 25,500
MUGHAL-MAY 70.99 70.01 71.0 69.89 70.99 15,000
NBP-JUN 179.85 176.99 197.84 175.0 197.84 17.99 4,500
NBP-MAYB 176.67 175.26 179.48 172.55 177.55 0.88 2,179,000
NRL-MAY 367.50 361.23 378.0 359.15 371.93 4.43 1,073,000
NCPL-JUN 65.40 66.32 66.32 66.32 66.32 0.92 500
NCPL-MAY 66.21 65.0 67.0 65.0 66.63 0.42 4,394,500
NCPL-MAYB 66.44 65.5 66.49 64.4 65.74 -0.7 2,912,000
NML-MAY 138.17 136.2 139.5 136.2 138.64 0.47 298,500
NPL-MAY 73.76 73.5 74.35 72.5 74.09 0.33 2,307,000
NPL-JUN 73.96 73.34 73.34 73.34 73.34 -0.62 500
NPL-MAYB 73.65 71.6 74.2 71.6 73.3 -0.35 1,735,500
OGDC-MAYB 305.38 305.0 311.25 304.5 310.16 4.78 942,000
OGDC-MAY 306.54 304.0 312.9 303.0 311.61 5.07 1,725,000
PSO-MAY 359.19 355.01 360.89 351.0 358.82 -0.37 827,000
PTC-MAY 49.39 49.0 50.7 47.75 50.36 0.97 1,637,000
PACE-MAY 11.11 10.98 11.15 10.5 10.98 -0.13 1,472,000
PAEL-MAY 38.70 38.6 39.1 37.95 38.99 0.29 1,765,500
PIBTL-MAY 15.37 14.98 15.95 14.98 15.75 0.38 2,065,500
POL-MAY 664.79 665.0 665.0 665.0 665.0 0.21 1,000
PPL-MAY 209.56 208.99 218.2 206.06 216.19 6.63 1,960,000
PRL-MAY 35.33 35.31 36.2 34.55 36.01 0.68 3,017,000
PIAHCLA-MAY 21.10 20.75 21.27 20.75 21.11 0.01 457,000
PIOC-MAY 220.00 216.88 216.88 216.88 216.88 -3.12 50,500
POWER-MAY 18.50 18.1 18.5 18.0 18.5 30,500
SAZEW-MAYB 2,048.98 2030.0 2079.0 2021.0 2069.61 20.63 117,000
SAZEW-JUNB 2,070.00 2076.85 2076.85 2076.85 2076.85 6.85 500
SLGL-MAY 14.62 14.33 14.33 14.23 14.23 -0.39 10,000
SNBL-MAY 19.48 18.98 20.0 18.89 19.06 -0.42 7,500
SNGP-MAY 98.32 98.44 99.0 96.11 98.09 -0.23 915,500
SNGP-JUN 99.84 97.49 97.49 97.49 97.49 -2.35 500
SSGC-MAY 26.81 26.3 28.16 26.26 27.85 1.04 13,492,500
SYM-MAY 10.12 10.01 10.28 10.0 10.21 0.09 93,500
SYS-MAYB 148.09 147.1 148.79 147.1 148.78 0.69 29,500
TELE-MAY 8.02 7.92 8.2 7.78 8.08 0.06 2,311,500
THCCL-MAY 54.03 53.68 54.85 52.91 53.86 -0.17 101,500
TOMCL-MAY 32.00 32.0 32.1 31.37 32.0 525,000
SEARL-MAY 88.16 87.55 87.8 85.98 86.92 -1.24 312,000
TPL-MAY 10.20 10.22 10.22 10.06 10.21 0.01 2,523,500
TPLP-MAY 7.77 7.6 7.9 7.5 7.78 0.01 1,339,500
TPLRF1-MAY 7.91 0 0 0 7.98 110,000
TREET-MAY 23.92 23.55 24.02 23.2 23.91 -0.01 1,222,500
TRG-MAY 53.58 53.6 53.6 52.1 52.35 -1.23 1,449,000
UBL-MAYC 389.40 388.0 388.5 380.0 388.08 -1.32 61,000
UBL-JUNB 394.86 388.0 388.0 386.0 386.0 -8.86 4,500
UNITY-MAY 12.39 12.44 12.44 12.0 12.15 -0.24 2,060,000
WAVES-MAY 9.92 9.63 9.9 9.58 9.8 -0.12 939,000
WTL-MAY 1.31 1.3 1.32 1.28 1.3 -0.01 6,637,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 10.14 10.25 11.15 10.05 11.15 1.01 1,211,519
Frontier Ceram 71.80 71.79 71.8 68.0 69.17 -2.63 1,763
Ghani Glass Ltd 36.59 36.22 37.25 35.5 36.43 -0.16 30,284
Ghani Value Glass 54.39 54.51 54.51 51.15 52.39 -2.0 1,520
GhaniGlobalGlass 7.93 7.9 8.19 7.61 7.82 -0.11 135,099
Karam Ceramics 146.90 136.05 136.05 133.0 146.9 112
Shabbir Tiles 11.09 11.12 11.12 11.01 11.1 0.01 54,346
Tariq Glass Ind 162.08 163.8 164.0 158.99 160.35 -1.73 35,261

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins.XD 76.52 74.5 77.9 74.5 76.68 0.16 30,723
Adamjee Life Ass.XD 35.55 37.0 37.0 35.95 35.55 408
Asia Insurance 33.87 37.0 37.0 36.4 33.87 205
Ask.Gen.InsuranceXD 33.87 33.21 35.84 33.21 34.5 0.63 17,881
Askari Life Ass 12.74 12.6 14.01 12.52 13.92 1.18 643,433
Atlas Ins. Ltd 70.22 71.49 71.49 70.26 70.49 0.27 2,460
Century Ins.XD 52.00 52.0 52.3 51.75 51.87 -0.13 8,663
Cres.Star Ins. 6.31 6.11 6.46 5.81 6.08 -0.23 6,310,206
EFU GeneralXD 122.41 125.99 125.99 120.25 120.26 -2.15 29,530
EFU Life AssuranceXD 145.48 145.0 145.0 140.0 142.33 -3.15 1,805
Habib Ins. 10.24 10.3 10.3 10.0 10.22 -0.02 161,789
IGI HoldingsXD 228.02 224.0 240.0 217.9 237.45 9.43 479,996
IGI Life Ins 19.97 20.48 20.48 20.48 19.97 1
Jubile Life Ins 170.10 169.52 174.99 169.52 172.0 1.9 1,465
Jubilee Gen.Ins 71.52 72.0 72.0 70.51 70.74 -0.78 12,727
Pak Gen.Ins. 20.26 20.11 20.11 19.01 19.33 -0.93 15,853
Pak Qatar FamilyXD 18.21 17.51 18.25 17.51 18.08 -0.13 190,017
Pak Qatar GeneralXD 13.11 13.0 13.29 13.0 13.07 -0.04 243,210
Pak ReinsuranceXD 15.85 15.85 16.95 15.47 15.77 -0.08 825,354
PICIC Ins.Ltd. 5.96 5.71 6.04 5.6 5.98 0.02 106,764
Premier Ins. 9.10 9.2 9.39 8.81 8.97 -0.13 4,127
Reliance Ins. 12.90 12.59 12.89 12.59 12.9 170
Shaheen Ins. 7.24 7.05 7.49 7.05 7.23 -0.01 5,425
TPL Insurance 26.01 25.25 26.0 25.1 25.46 -0.55 4,265
TPL Life Insurance 22.62 22.62 23.3 22.62 22.64 0.02 3,246
United Insurance 12.53 12.53 12.53 12.1 12.31 -0.22 16,912
Universal Ins. 19.29 20.0 20.99 19.34 19.29 485

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 28.34 27.87 29.0 27.0 27.82 -0.52 253,405
AKD Securites 31.99 31.99 33.0 31.5 33.0 1.01 41,381
Apna Microfin. 29.68 29.65 32.65 26.77 32.65 2.97 41,995
Arif Habib Ltd. 105.31 104.11 106.5 103.5 105.07 -0.24 41,982
ARM Green Indus. 50.00 46.36 52.0 46.36 50.0 3
Dawood Equities 17.05 17.07 17.7 16.9 17.24 0.19 36,750
Dawood Law 510.10 509.0 510.0 505.01 509.9 -0.2 3,193
Engro Holdings 274.45 272.0 275.0 271.51 274.73 0.28 575,772
Escorts Bank 13.13 13.0 14.0 11.87 12.44 -0.69 389,600
F. Nat.Equities 1.41 1.38 1.44 1.37 1.39 -0.02 7,954,760
F.Credit & Inv 37.37 35.5 40.98 33.63 38.83 1.46 132,908
First Cap.Equit 5.60 5.21 5.69 5.21 5.5 -0.1 9,402
First Dawood Prop 4.27 4.25 4.47 4.16 4.26 -0.01 198,103
Imperial Limite 23.56 23.25 23.97 23.22 23.4 -0.16 4,035
Intermarket Sec. 16.49 16.6 16.89 16.2 16.59 0.1 79,596
Invest Bank 4.13 4.13 4.25 4.0 4.05 -0.08 180,855
Ist.Capital Sec 4.77 4.61 4.8 4.6 4.74 -0.03 604,132
Jah.Sidd. Co. 18.00 18.48 18.48 18.1 18.2 0.2 79,349
JS Global Cap. 142.66 154.0 156.93 153.99 156.93 14.27 1,457
JS Investments 40.69 37.75 40.98 37.75 40.98 0.29 6,242
LSE Capital Ltd. 5.29 5.25 5.45 5.2 5.35 0.06 889,588
LSE Fin. Services 14.00 13.95 15.0 13.76 13.76 -0.24 1,601
LSE Ventures Ltd 8.96 8.75 8.95 8.7 8.81 -0.15 222,982
MCB Inv MGT 174.02 174.02 174.02 174.0 174.02 72
Next Capital 11.57 11.05 11.7 11.05 11.7 0.13 12,951
OLP Financial 50.00 50.5 50.5 49.7 50.06 0.06 81,727
Pak Stock Exchange 36.44 36.4 36.79 35.01 36.57 0.13 192,911
Pervez Ahmed Co 2.49 2.35 2.5 2.01 2.35 -0.14 1,039,198
PIA Holding Co.(B) 17,450.00 16119.2 17000.0 16119.2 16705.0 -745.0 4
PIA Holding Company 20.96 20.84 21.19 20.61 20.98 0.02 1,436,103
Sec. Inv. Bank 7.21 7.48 7.48 7.48 7.21 44
Trust Brokerage 1.84 1.84 1.84 1.78 1.79 -0.05 10,054,593

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 12.33 12.8 12.8 12.11 12.33 456
Suhail Jute 80.27 74.03 78.0 74.03 80.27 2

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 20.49 21.39 21.39 21.3 20.49 256
Pak Gulf Leasing 13.10 13.49 13.49 13.1 13.23 0.13 12,706

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 956.08 936.26 999.0 936.26 969.32 13.24 519
Fateh Industries 167.32 158.0 184.0 151.0 167.32 85
Leather Up Ltd. 31.86 31.99 33.49 30.66 33.22 1.36 2,907
Pak Leather 43.75 46.0 46.0 42.26 42.36 -1.39 1,136
Service GlobalXD 100.74 98.99 106.44 98.0 105.11 4.37 1,158,379
Service Ind.LtdXD 1,654.68 1655.0 1749.9 1650.0 1687.45 32.77 35,052

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 160.10 154.02 158.99 154.02 157.03 -3.07 479
AL-Khair Gadoon 56.53 56.53 56.53 53.0 56.53 218
Arpak Int. 85.53 87.01 94.07 80.0 84.72 -0.81 44,430
Diamond Ind.XD 74.61 78.37 78.37 69.5 70.26 -4.35 1,166
ECOPACK Ltd 43.96 42.1 44.2 42.1 43.88 -0.08 24,820
Gammon Pak 20.47 22.4 22.4 19.15 21.38 0.91 69,399
GOC (Pak) Ltd. 84.86 88.95 88.95 85.0 84.86 101
Mandviwala 53.57 54.98 58.93 54.61 58.93 5.36 237,568
Pak Services 843.74 869.95 869.95 830.01 858.45 14.71 76
Pakistan Alumin 103.72 103.6 108.95 100.0 102.94 -0.78 30,853
Shifa Int.Hospital 483.17 481.99 481.99 473.01 478.92 -4.25 861
Siddiqsons Tin 6.91 6.92 6.95 6.75 6.9 -0.01 329,876
Tri-Pack Films 121.59 122.0 122.0 119.01 121.76 0.17 9,552
UDL Int.Ltd. 18.48 18.6 19.0 18.0 18.91 0.43 148,854
United Brands 22.50 21.61 23.7 21.0 23.63 1.13 47,659
United Distributor 114.31 112.5 113.8 112.1 113.71 -0.6 6,219

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 6.76 6.11 7.76 6.11 7.67 0.91 508,385
AL-Noor Mod 5.60 5.75 5.75 5.23 5.44 -0.16 56,185
B.F.Modaraba 21.47 22.0 23.62 20.5 23.6 2.13 251,154
Elite Cap.Mod 16.08 16.26 16.26 16.24 16.25 0.17 921
Equity Modaraba 8.00 7.99 7.99 7.6 8.0 45
F.Treet Manuf 12.50 12.97 13.75 12.93 13.68 1.18 48,475
Habib Modaraba 30.60 30.6 30.6 29.64 30.19 -0.41 2,906
I.B.L.Modarab 11.19 11.3 11.75 10.95 11.55 0.36 39,817
Imrooz Modaraba 200.00 180.15 218.98 180.15 200.0 88
OLP Modaraba 23.53 23.0 23.9 23.0 23.87 0.34 10,680
Orient Rental 9.54 9.55 9.55 9.3 9.51 -0.03 78,539
Paramount Mod 12.31 12.6 12.6 11.86 11.86 -0.45 2,590
Popular Islamic 21.00 21.48 21.48 21.48 21.0 30
Punjab Mod 7.23 7.5 7.73 7.1 7.54 0.31 70,792
Sindh Modaraba 21.77 21.25 21.92 20.76 21.22 -0.55 7,508
Tri-Star 1st Mod. 21.73 21.5 22.87 21.15 21.66 -0.07 2,202
Trust Modaraba 15.57 15.06 16.0 15.0 15.33 -0.24 330,483
Unicap Modaraba 5.26 5.2 5.43 5.17 5.22 -0.04 17,393
Wasl Mobility Mod 4.89 4.82 4.99 4.75 4.89 119,366

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 632.74 621.56 641.0 621.56 637.03 4.29 444,032
Oil & Gas Dev 306.75 302.03 312.89 301.25 311.42 4.67 3,893,802
Pak Oilfields 658.49 655.0 668.0 654.0 662.29 3.8 184,392
Pak Petroleum 209.17 208.0 218.0 205.51 215.97 6.8 6,318,068

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 588.88 590.0 599.0 585.0 595.29 6.41 32,522
Burshane LPG 37.39 41.13 41.13 37.7 41.13 3.74 195,339
Hascol Petrol 21.33 21.2 21.84 21.0 21.55 0.22 22,184,330
HI-Tech Lub. 42.80 42.4 43.43 41.5 43.2 0.4 160,219
Oilboy Energy 9.42 9.38 9.75 9.17 9.51 0.09 423,316
P.S.O. 356.71 349.9 357.99 349.01 356.06 -0.65 2,306,235
Sui North Gas 97.59 97.0 98.4 95.7 97.37 -0.22 2,728,444
Sui South Gas 26.52 25.7 27.95 25.7 27.65 1.13 30,889,210
Wafi Energy PakXD 196.70 196.0 200.0 195.0 197.74 1.04 46,024

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 29.09 28.99 29.5 28.1 29.13 0.04 913,755
Cherat Packaging 75.04 72.05 74.89 72.05 74.0 -1.04 9,812
Int. Packaging 29.56 29.26 30.15 28.25 28.74 -0.82 493,489
MACPAC Films 32.30 35.53 35.53 35.53 35.53 3.23 947,887
Merit Packaging 9.94 10.25 10.94 9.77 10.94 1.0 3,385,478
Packages Ltd.XD 720.50 715.99 715.99 700.0 708.31 -12.19 1,398
Pak Paper Prod 132.34 130.99 134.0 128.0 132.64 0.3 4,679
Roshan Packages 14.29 14.31 15.49 14.31 15.15 0.86 320,520
Security Paper 143.91 142.01 146.0 142.01 145.3 1.39 10,773
SPEL Limited 40.30 39.7 40.24 39.7 40.22 -0.08 27,133

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab.XD 897.79 897.79 900.0 880.0 896.93 -0.86 9,622
AGP Limited 187.18 187.3 189.49 185.0 186.53 -0.65 408,090
BF Biosciences 141.75 140.95 140.95 137.4 139.24 -2.51 22,157
Citi Pharma Ltd 74.62 74.5 74.99 73.25 74.52 -0.1 480,586
Ferozsons (Lab) 374.97 375.49 376.49 368.0 375.61 0.64 22,047
GlaxoSmithKlineXD 338.94 338.0 355.0 335.0 351.74 12.8 274,496
Haleon PakistanXD 729.30 729.3 758.0 720.01 737.49 8.19 39,002
Highnoon (Lab)XD 929.87 911.11 937.8 911.11 925.0 -4.87 7,154
Hoechst Pak Ltd 3,975.80 3974.99 4050.0 3940.92 3990.0 14.2 179
IBL HealthCare 45.77 45.31 46.21 44.0 45.34 -0.43 62,355
Liven Pharma 36.34 37.4 37.4 36.0 36.36 0.02 37,534
Macter Int. Ltd 274.73 274.0 274.0 265.01 272.03 -2.7 6,435
Otsuka Pak 291.85 295.99 298.0 294.0 295.0 3.15 7,376
The Searle Company 87.29 87.0 87.1 84.99 86.27 -1.02 1,274,796

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 8.65 8.67 8.81 8.52 8.65 102,611
Engro Powergen 23.10 23.0 23.3 23.0 23.18 0.08 260,453
Hub Power Co.XD 217.79 216.75 216.89 212.51 214.43 -3.36 3,237,624
K-Electric Ltd. 7.58 7.6 7.7 7.45 7.65 0.07 17,095,874
Kohinoor Energy 15.72 15.65 15.89 15.65 15.73 0.01 94,072
Kohinoor Power 26.67 26.69 28.49 26.2 27.49 0.82 28,417
Kot Addu Power 27.33 27.32 27.5 26.7 26.99 -0.34 994,642
Lalpir Power 19.79 19.99 20.48 18.02 18.5 -1.29 199,281
Nishat ChunPower 66.20 65.49 66.99 64.9 66.52 0.32 7,256,082
Nishat Power 73.73 73.01 74.3 72.25 74.02 0.29 2,900,590
Pakgen Power 43.25 46.99 46.99 41.32 44.5 1.25 3,561
S.G.Power 49.16 46.01 54.08 44.24 54.08 4.92 4,794,111
Saif Power Ltd 9.46 9.35 9.5 9.26 9.33 -0.13 176,089
Sitara Energy 25.30 25.77 27.0 25.3 26.71 1.41 26,892
Tri-Star Power 9.41 9.15 9.51 9.0 9.15 -0.26 132,028

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 41.49 41.5 42.37 41.04 41.78 0.29 3,409
Hussain Industries 32.67 32.67 35.5 32.67 33.5 0.83 12,466
Javedan Corp(PR) 63.65 58.0 58.0 57.29 63.65 266
Javedan Corp. 122.42 121.0 128.0 116.33 127.27 4.85 748,208
Pace (Pak) Ltd. 11.03 10.89 11.14 10.7 10.88 -0.15 2,047,569
TPL Properties 7.72 7.53 7.85 7.51 7.71 -0.01 2,355,273

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 35.96 35.96 36.01 35.52 35.97 0.01 186,432
Globe Residency 20.20 20.0 20.2 19.8 19.88 -0.32 281,954
Image Reit 8.13 8.15 8.15 8.0 8.06 -0.07 178,414
Signature Residency 16.50 16.89 16.89 16.36 16.69 0.19 10,841
TPL REIT Fund I 7.80 7.71 8.03 7.7 7.9 0.1 171,456

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 898.24 896.0 908.95 875.01 900.28 2.04 550,384
Cnergyico PK 8.27 8.21 8.34 8.11 8.19 -0.08 16,839,565
National Refinery 364.41 364.4 377.0 356.5 369.5 5.09 2,044,172
Pak Refinery 34.88 34.4 36.02 34.35 35.81 0.93 8,263,575

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.27 8.49 8.49 7.9 7.99 -0.28 29,337
Adam Sugar 80.57 80.57 81.99 78.06 80.06 -0.51 2,676
Al-Abbas Sugar 900.00 907.0 908.0 897.0 902.14 2.14 28
AL-Noor Sugar 124.00 124.0 124.0 124.0 124.0 11
Ansari Sugar 12.93 12.32 13.58 12.32 13.03 0.1 61,438
Baba Farid 239.21 0 0 0 239.21 2
Chashma Sugar 75.40 78.0 78.0 72.6 73.57 -1.83 6,537
Dewan Sugar 6.17 6.36 6.36 6.06 6.07 -0.1 7,007
Faran Sugar Mills 44.01 46.01 46.01 45.8 44.01 68
Habib Rice Prod 17.80 18.0 18.0 17.4 17.87 0.07 44,599
Habib Sugar 71.09 72.49 72.49 70.0 71.0 -0.09 9,770
Haseeb Waqas Sugar 19.57 20.0 20.39 19.03 19.94 0.37 9,931
J.D.W.Sugar 871.93 879.0 885.0 850.0 880.03 8.1 928
Jauharabad Sug 102.59 93.52 94.0 92.33 92.33 -10.26 165,602
Khairpur Sugar 743.95 726.05 780.0 676.01 725.68 -18.27 5,967
Mehran Sugar 64.16 64.0 64.9 63.8 63.8 -0.36 1,488
Mirpurkhas Sugar 30.73 30.0 31.89 29.65 30.0 -0.73 21,199
Noon Sugar 88.58 88.58 92.0 87.0 89.92 1.34 1,675
Premier Suger 506.50 475.0 557.15 462.25 545.96 39.46 4,866
Sakrand Sugar 26.72 26.5 29.39 24.11 29.05 2.33 433,585
Sanghar Sugar 125.46 117.0 128.99 117.0 125.46 215
Shahmurad Sugar 393.00 386.97 396.69 386.0 393.0 15
Shahtaj Sugar 154.26 140.11 164.35 140.11 154.26 103
Shakarganj Limited 127.16 120.0 125.0 120.0 127.16 142
Sindh Abadgar 284.61 260.02 283.0 260.02 280.0 -4.61 434
Tandlianwala Sugar 301.12 305.0 331.23 300.0 329.53 28.41 4,972
Tariq Corp (PR) 12.29 11.65 13.29 11.5 12.73 0.44 185,105
Tariq Corp Ltd. 23.56 23.99 24.0 23.03 23.96 0.4 4,797
Thal Ind.Corp. 892.32 899.98 900.0 850.02 882.58 -9.74 872

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 87.57 87.5 87.5 85.03 86.3 -1.27 12,821
Ibrahim Fibres 226.87 225.0 225.0 214.0 216.44 -10.43 120
Image Pakistan 23.27 22.94 23.4 22.94 23.33 0.06 1,019,891
Pak Synthetics 70.15 65.01 77.17 63.16 74.38 4.23 2,906
Rupali Polyester 25.50 25.0 25.98 25.0 25.5 401

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 133.41 132.39 132.9 130.81 132.0 -1.41 373,918
Avanceon Ltd 33.38 33.01 33.2 32.62 33.01 -0.37 365,278
Hum Network 11.05 11.09 11.19 10.8 11.11 0.06 4,912,253
Itanz TechnologiesXD 28.96 29.41 29.86 28.2 29.44 0.48 79,943
Media Times Ltd 5.85 5.85 5.85 5.67 5.73 -0.12 842,388
Netsol Tech. 124.58 124.58 129.74 123.02 124.72 0.14 2,900,339
Octopus Digital 31.28 31.0 31.3 30.8 30.99 -0.29 114,886
P.T.C.L. 49.43 48.0 50.5 48.0 50.04 0.61 3,891,487
Pak Datacom 113.90 111.0 112.9 108.01 112.62 -1.28 3,779
Quantum Data 32.52 32.01 33.83 31.0 31.64 -0.88 385,733
Supernet Technologie 53.50 53.01 54.24 52.53 53.48 -0.02 154,051
Symmetry Group Ltd 10.09 10.01 10.24 9.97 10.11 0.02 1,108,817
Systems LimitedXD 147.10 144.01 148.0 144.01 147.75 0.65 573,389
Telecard Limited 7.95 7.75 8.17 7.73 8.02 0.07 4,981,784
TPL Corp Ltd 10.11 9.94 10.29 9.91 10.12 0.01 3,331,298
TPL Trakker Ltd 13.36 13.5 13.75 13.03 13.48 0.12 768,845
TRG Pak Ltd 53.23 52.56 52.91 51.77 51.97 -1.26 939,005
WorldCall Telecom 1.30 1.3 1.3 1.27 1.29 -0.01 30,173,871
Zarea Limited 44.56 44.01 46.88 43.5 46.19 1.63 1,127,139
Zuma Resources Ltd. 64.54 63.97 70.99 63.02 70.95 6.41 816,692

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 89.00 81.1 88.95 81.1 81.1 -7.9 1,479
AN Textile Mill 28.45 28.45 29.69 26.51 28.45 178
Artistic Denim 82.90 80.0 84.02 77.0 82.17 -0.73 2,972,690
Aruj Industries 11.28 12.35 12.41 11.61 12.41 1.13 191,731
Azgard Nine 9.92 9.9 10.0 9.7 9.93 0.01 134,278
Azgard(Non-Voti)(PR) 7.93 7.9 7.9 7.9 7.93 1
Bhanero Tex. 812.36 812.36 812.36 812.36 812.36 2
Blessed Tex. 1,294.00 1182.02 1329.99 1182.02 1197.0 -97.0 48
Chenab Limited 7.66 8.29 8.29 7.52 7.86 0.2 224,283
Chenab Ltd.(PR) 2.86 2.7 2.94 2.7 2.88 0.02 8,490
Crescent Tex. 81.80 81.8 86.69 81.8 85.73 3.93 1,000,591
Faisal Spinning 359.19 350.0 372.99 350.0 359.19 15
Fateh Sports 84.20 85.9 92.62 85.9 88.85 4.65 754
Fazal Cloth 257.90 258.0 258.0 236.2 250.01 -7.89 1,511
Feroze 1888 50.56 50.0 50.56 48.2 50.53 -0.03 4,009
Ghazi Fabrics 30.29 28.03 30.25 28.03 28.71 -1.58 69,454
Gul Ahmed 22.58 22.35 22.95 21.86 22.01 -0.57 331,654
Hafiz Limited 395.88 368.5 369.0 368.0 395.88 29
Hala Enterprise 19.32 20.2 21.25 20.2 21.25 1.93 99,802
Int.Knitwear 80.42 72.53 84.9 72.53 82.55 2.13 240,133
Interloop Ltd. 81.68 81.68 82.5 80.52 81.38 -0.3 46,468
Jubilee Spinning 67.66 68.33 73.9 68.3 68.57 0.91 36,003
Khyber Textile 1,614.68 1525.0 1660.0 1462.03 1614.68 33
Kohinoor Ind. 47.59 47.2 47.2 45.5 46.07 -1.52 416,738
Kohinoor Mills 8.33 8.3 8.42 8.2 8.3 -0.03 199,314
Kohinoor Textile 47.44 47.2 48.45 44.94 45.82 -1.62 371,291
Masood Textile 70.14 70.99 77.15 65.5 75.57 5.43 484,626
Mehmood Tex. 249.98 247.99 248.0 245.0 249.98 50
Nishat (Chun.) 37.99 37.98 38.15 37.6 38.0 0.01 24,719
Nishat Mills Ltd 136.81 135.01 138.51 135.0 137.58 0.77 626,591
Paramount Sp 4.88 5.6 5.6 4.8 5.1 0.22 5,780
Quetta Textile 15.42 15.89 15.98 15.74 15.74 0.32 3,500
Redco Textile 26.42 26.2 27.25 26.0 26.0 -0.42 6,603
Reliance Weaving 174.03 189.98 189.98 179.0 174.03 102
Sapphire Fiber 999.79 998.8 998.8 980.0 983.76 -16.03 519
Sapphire Tex. 1,325.10 1280.01 1299.9 1210.0 1299.0 -26.1 133
Shams Textile 29.36 31.47 31.47 30.49 30.57 1.21 521
Stylers Int.Ltd. 46.01 46.46 46.9 45.0 46.24 0.23 10,622
Suraj Cotton Mills 130.26 131.99 134.0 128.0 131.36 1.1 48,739
Towellers Limited 118.23 116.1 118.99 116.1 118.06 -0.17 1,401
ZahidJee Tex. 54.09 52.5 54.0 51.39 53.81 -0.28 12,669

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 50.38 52.5 52.5 47.51 48.07 -2.31 17,001
Amtex Limited 4.42 4.4 4.5 4.25 4.3 -0.12 450,384
Arctic Textile 27.51 27.95 27.95 25.31 27.2 -0.31 12,355
Asim Textile 19.85 19.5 21.2 18.55 20.22 0.37 74,311
Colony Tex.Mills Ltd 6.74 6.53 6.85 6.53 6.7 -0.04 74,342
Crescent Cotton 37.70 40.91 41.47 40.91 41.45 3.75 1,965
Crescent Fibres 59.99 59.99 59.99 59.99 59.99 10
D.M. Corporation Ltd 187.00 187.0 204.0 187.0 191.21 4.21 606
D.S. Ind. Ltd. 7.55 7.5 8.0 7.3 7.96 0.41 395,703
Dewan Farooque Sp. 15.45 15.11 17.0 14.51 17.0 1.55 13,017,274
Dewan Textile 8.78 8.85 8.85 8.5 8.6 -0.18 1,550
Din Textile 68.50 65.0 67.96 62.0 62.25 -6.25 5,228
Elahi Cotton 170.00 160.0 165.0 160.0 170.0 9
Ellcot Spinning 114.82 125.95 125.95 125.95 114.82 1
Gadoon Textile 252.54 251.53 261.9 251.53 256.27 3.73 2,019
Gulistan Sp. 6.15 6.25 6.8 6.17 6.33 0.18 932
Gulshan Sp. 3.90 3.9 3.9 3.89 3.9 441
Hira Textile 4.19 4.2 4.25 4.12 4.19 198,822
Ideal Spinning 28.42 25.7 28.16 25.7 28.16 -0.26 2,082
Idrees Textile 28.61 28.25 31.47 28.25 28.93 0.32 495,060
Indus Dyeing 126.81 126.98 126.98 124.0 125.98 -0.83 5,166
J.A.Textile 21.81 20.55 23.99 20.55 23.99 2.18 50,581
J.K.Spinning 165.70 167.0 171.5 167.0 170.01 4.31 440
Janana D Mal 117.41 117.98 121.99 113.0 118.42 1.01 44,589
Khalid Siraj 9.27 9.1 9.55 9.0 9.02 -0.25 1,569
Kohat Textile 51.78 51.7 53.8 50.0 53.45 1.67 67,870
Kohinoor Spining 5.49 5.4 5.58 5.35 5.47 -0.02 2,462,789
Maqbool Textile 18.88 18.31 20.77 18.22 20.77 1.89 36,675
Nagina Cotton 70.00 65.0 70.0 65.0 70.0 101
Nazir Cotton Mills 13.21 12.8 13.0 12.5 13.21 448
Premium Tex. 413.21 420.0 434.0 412.0 420.13 6.92 197
Ruby Textile 11.61 11.99 12.77 11.99 12.77 1.16 18,058
Saif Textile 26.66 25.9 27.9 25.15 27.46 0.8 66,591
Sana Ind. 34.98 34.99 35.0 34.99 35.0 0.02 10,000
Saritow Spinning 24.98 0 0 0 24.98 1
Service Ind Tex 30.47 30.01 33.52 28.5 33.42 2.95 142,037
Shadab Textile 40.57 41.95 41.95 40.66 41.5 0.93 19,106
Shadman Cotton 43.53 47.75 47.88 47.49 47.63 4.1 7,534
Shahzad Tex. 52.00 50.0 50.0 48.0 48.24 -3.76 1,540
Sunrays Textile 90.52 87.0 93.0 85.12 92.69 2.17 5,427
Tata Textile 115.83 116.0 118.49 114.05 115.55 -0.28 55,651

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 59.91 55.01 56.99 53.92 54.58 -5.33 91,383
ICC Industries 12.28 11.56 12.25 11.56 11.8 -0.48 2,690
Prosperity Weaving 65.03 65.4 68.0 58.53 59.4 -5.63 117,493
Shahtaj Textile 119.00 126.79 126.79 110.2 119.0 43
Yousuf Weaving 6.37 6.25 6.5 6.22 6.31 -0.06 6,784,669
Zephyr Textile 19.40 18.01 20.8 18.01 20.01 0.61 2,029,765

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 315.50 315.5 326.0 306.53 319.89 4.39 927
Pak Tobacco 1,403.42 1403.42 1440.0 1370.01 1423.4 19.98 5,221

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.29 6.16 6.45 6.16 6.28 -0.01 146,865
Cordoba Logist 13.04 12.53 12.93 11.9 12.88 -0.16 19,886
P.N.S.C 521.59 521.0 531.99 515.0 529.27 7.68 41,101
Pak Int.Bulk 15.21 14.91 15.85 14.9 15.64 0.43 8,471,239
Pak.Int.Container 45.69 42.8 44.53 41.12 41.29 -4.4 1,014,309
Secure Logistics -Tr 14.25 14.01 14.37 14.0 14.15 -0.1 359,659

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 136.31 137.0 137.0 132.0 136.8 0.49 3,086
S.S.Oil 411.82 411.75 424.0 411.75 419.92 8.1 15,838

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 63.50 63.05 63.8 63.0 63.51 0.01 2,172

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 27.14 24.5 24.5 24.43 24.48 -2.66 1,832


Recent Search Keywords