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)

Friday, June 26, 2026 5:25:19 PM
Exchange

Status: Closed

Volume: 851,298,910

Value: 40,380,750,944

Trades: 447,835

Symbol

Advanced: 289

Declined: 167

Unchanged: 108

Total: 564

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 25.84 26.4 26.4 25.95 26.01 0.17 239,068
Int.Knitwear 111.38 111.37 111.37 100.24 100.26 -11.12 112,006
Stylers Int.Ltd. 50.78 51.75 53.0 50.11 52.07 1.29 33,188

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 386.13 389.0 393.95 385.0 388.73 2.6 25,061
Atlas Honda LtdXD 1,716.03 1716.2 1719.99 1713.0 1716.84 0.81 3,767
Dewan Motors 19.69 19.9 20.5 19.65 19.77 0.08 2,323,103
Ghandhara Automobile 518.49 520.0 551.0 517.11 544.23 25.74 877,178
Ghandhara Ind. 952.35 952.0 977.8 952.0 968.57 16.22 232,559
Hinopak Motor 443.03 446.59 446.59 438.51 441.27 -1.76 18,531
Honda Atlas CarsXD 241.33 241.97 244.5 238.49 240.45 -0.88 635,606
Indus Motor Co. 2,041.02 2042.0 2144.0 2035.01 2070.34 29.32 16,131
Millat Tractors 308.65 309.99 312.5 308.65 310.22 1.57 440,165
Sazgar Engineering 2,088.70 2088.7 2125.0 2072.0 2077.43 -11.27 202,714

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 166.00 168.0 170.0 159.01 160.88 -5.12 39,677
Atlas Battery 222.58 223.36 224.88 222.5 223.85 1.27 5,206
Bal.Wheels 217.01 219.49 219.49 215.0 217.84 0.83 8,434
Bela Automotive 56.63 61.5 62.0 56.56 60.38 3.75 766
Dewan Auto Engg 24.88 25.3 26.1 24.0 24.81 -0.07 43,211
Exide (PAK) 555.87 560.0 562.0 555.5 558.19 2.32 10,583
Ghandhara Tyre 31.20 31.89 31.98 31.16 31.49 0.29 207,760
Loads Limited 14.60 14.68 14.75 14.5 14.63 0.03 3,282,577
Panther Tyres Ltd. 54.01 54.3 57.55 53.0 56.35 2.34 540,751
Service Long March 24.96 25.15 25.18 24.8 24.87 -0.09 6,782,160
Thal Limited 621.42 628.0 650.0 620.0 635.98 14.56 17,313
Treet Battery Ltd. 10.66 10.61 11.14 10.61 10.94 0.28 8,919,360

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 49.50 49.52 50.1 49.08 49.57 0.07 12,058
Fast Cables Ltd. 24.08 24.28 24.7 24.12 24.47 0.39 5,176,453
Pak Elektron 43.47 43.89 44.9 43.51 44.49 1.02 31,348,609
Pakistan Cables- 166.00 165.99 176.0 164.0 170.2 4.2 89,371
Siemens Pak. 1,559.57 1518.05 1558.97 1518.05 1545.02 -14.55 328
Waves Corp Ltd. 10.93 11.0 11.04 10.8 10.9 -0.03 4,158,569
Waves Home App 8.91 8.92 9.01 8.86 8.9 -0.01 1,852,212

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 220.79 224.0 226.97 221.98 225.48 4.69 51,433
Bestway Cement 475.48 471.0 478.0 471.0 477.04 1.56 17,584
Cherat Cement 323.53 323.53 350.0 321.0 339.33 15.8 915,696
D.G.K.Cement 218.62 219.0 222.4 219.0 221.94 3.32 6,039,710
Dadabhoy Cement 7.56 7.74 7.74 7.5 7.66 0.1 82,112
Dandot Cement 19.70 19.9 19.9 19.5 19.66 -0.04 110,111
Dewan Cement 11.51 11.55 11.68 11.5 11.55 0.04 3,382,697
Fauji Cement 56.75 56.98 58.65 56.6 58.36 1.61 8,448,185
Fecto Cement 122.20 123.0 123.0 120.2 120.98 -1.22 378,141
Flying Cement 45.15 45.0 46.2 44.8 45.1 -0.05 51,818
Gharibwal Cement 55.72 55.99 56.4 55.43 55.65 -0.07 733,053
Kohat Cement 102.58 102.58 107.2 102.55 106.01 3.43 982,854
Lucky Cement 457.47 458.02 469.0 458.02 467.75 10.28 1,991,650
Maple Leaf 103.30 104.05 107.55 104.01 107.15 3.85 27,194,838
Pioneer Cement 270.00 270.98 275.89 269.0 273.85 3.85 326,636
Power Cem (PR) 29.66 29.5 30.0 29.29 29.62 -0.04 3,743
Power Cement 23.03 23.1 23.47 23.03 23.3 0.27 1,801,949
Safe Mix Con.Ltd 46.59 46.38 46.38 44.52 45.76 -0.83 44,446
Thatta Cement 66.72 66.9 67.21 66.43 66.61 -0.11 1,639,380

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 399.98 396.06 403.0 396.06 399.98 17,365
Bawany Air Prod 27.63 27.2 27.98 27.02 27.88 0.25 25,563
Berger Paints 120.01 121.99 124.5 116.1 119.32 -0.69 1,155,784
Biafo Industries 128.19 129.0 133.0 128.01 130.08 1.89 188,400
Buxly Paints 228.84 251.72 251.72 251.72 251.72 22.88 47,462
Data Agro 100.21 106.0 106.4 95.0 96.43 -3.78 35,987
Descon Oxychem 31.55 31.97 31.97 31.43 31.55 72,680
Dynea Pakistan 340.66 343.99 343.99 322.12 334.97 -5.69 3,237
Engro Poly (PR) 12.20 12.05 12.2 12.05 12.2 70,027
Engro Polymer 34.21 34.2 34.46 33.88 34.32 0.11 365,346
Ghani Chemical 34.46 34.5 35.2 33.75 34.79 0.33 7,638,911
Ghani Chemworld 16.93 16.92 17.15 16.61 16.87 -0.06 2,073,863
Ghani Chemworld (R) 7.01 8.01 8.01 8.01 8.01 1.0 195,893
Ghani Glo Hol 23.66 23.75 23.81 23.2 23.54 -0.12 2,032,065
Ittehad Chemicals 151.26 152.0 152.22 150.0 150.98 -0.28 30,484
Leiner Pak Gelat 100.02 103.84 103.84 100.0 100.75 0.73 14,574
Lotte Chemical 28.22 28.3 28.53 28.01 28.07 -0.15 4,843,195
Lucky Core Ind. 230.83 231.0 238.0 230.02 235.74 4.91 138,601
Nimir Ind.Chem 228.66 231.99 238.0 227.0 231.03 2.37 165,306
Nimir Resins 34.93 34.55 36.25 34.15 35.0 0.07 345,763
Pak Oxygen Ltd. 288.83 285.03 291.5 281.0 287.55 -1.28 21,764
Pak.P.V.C. 34.45 35.5 37.5 34.0 34.69 0.24 48,258
Sardar Chemical 70.06 70.5 77.07 70.0 77.07 7.01 113,187
Sitara Chemical 865.10 869.98 883.0 857.5 858.04 -7.06 7,926
Sitara Peroxide 66.34 66.0 72.97 66.0 68.16 1.82 736,357
Wah-Noble 290.92 291.0 298.0 291.0 291.87 0.95 503

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 18.72 18.75 18.75 18.02 18.39 -0.33 14,324
HBL Invest Fund 5.98 5.83 6.15 5.73 5.94 -0.04 80,692
Tri-Star Mutual 18.20 18.71 18.71 17.16 17.56 -0.64 80,719

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 179.02 180.43 181.94 178.99 179.19 0.17 160,016
Askari Bank 107.80 107.5 110.7 106.96 109.02 1.22 3,014,347
B.O.Punjab 35.12 35.2 35.64 35.03 35.38 0.26 18,657,800
Bank Al-Falah 59.14 59.25 59.7 58.0 58.79 -0.35 4,139,894
Bank AL-Habib 166.22 168.48 170.0 166.3 167.95 1.73 682,269
Bank Makramah 56.76 57.05 57.05 55.5 55.69 -1.07 448,260
Bank Of Khyber 33.25 33.0 33.69 33.0 33.34 0.09 11,454
Bankislami Pak 26.62 26.9 27.0 26.53 26.82 0.2 482,607
Faysal Bank 97.06 96.8 97.25 96.75 96.91 -0.15 516,408
Habib Bank 292.99 293.94 297.85 292.99 294.1 1.11 1,880,768
Habib Metropolitan 113.20 115.5 115.5 113.5 114.84 1.64 597,223
JS Bank Ltd 12.41 12.5 12.68 12.4 12.52 0.11 212,568
MCB Bank Ltd 398.83 400.98 406.0 396.5 403.75 4.92 682,750
Meezan Bank Ltd 511.24 512.0 516.78 509.16 514.26 3.02 1,044,374
National Bank 200.18 200.0 202.92 199.01 201.73 1.55 6,728,453
Samba Bank 9.58 9.8 9.97 9.05 9.77 0.19 7,103,854
Soneri Bank Ltd 22.37 22.54 23.2 22.2 23.01 0.64 1,507,753
St.Chart.Bank 67.31 66.1 67.49 65.75 66.45 -0.86 39,758
United Bank 429.31 429.31 445.0 429.31 442.92 13.61 2,491,426

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.10 8.12 8.19 7.97 8.01 -0.09 2,953,622
Aisha Steel (PR) 67.80 67.8 71.95 67.8 71.93 4.13 528
Aisha Steel (PR) 25.84 24.01 28.0 23.26 23.52 -2.32 6,776
Aisha Steel Mill 13.37 13.37 13.45 13.1 13.17 -0.2 669,980
Amreli Steels 16.82 17.01 17.13 16.35 16.44 -0.38 4,384,994
Beco Steel Ltd 5.49 5.53 5.55 5.37 5.43 -0.06 5,129,289
Bolan Casting 78.60 79.48 79.9 78.05 78.23 -0.37 9,570
Crescent Steel 116.63 117.9 118.0 114.4 115.06 -1.57 1,170,227
Dadex Eternit 96.00 99.98 101.0 93.01 100.18 4.18 7,532
Dost Steels Ltd. 5.35 5.44 5.44 5.31 5.33 -0.02 3,330,234
Int. Ind.Ltd. 167.13 168.0 171.87 167.31 168.95 1.82 126,639
Inter.Steel Ltd 85.21 85.21 90.1 85.2 88.43 3.22 424,058
Ittefaq Iron Ind 8.80 8.97 8.98 8.49 8.65 -0.15 1,901,678
K.S.B.Pumps 200.26 203.77 204.0 197.55 201.95 1.69 155,300
Metro Steel 28.10 29.14 29.7 28.31 28.81 0.71 70,581
Mughal Iron 84.21 84.42 86.9 84.0 86.49 2.28 1,280,819
Mughal Iron(C) 60.04 60.14 63.15 60.14 60.04 233
Pak Engineering 945.75 950.0 988.99 875.05 917.81 -27.94 18,573

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.42 17.5 18.16 17.46 17.87 0.45 45,000
HBL Total Treasury 113.19 112.75 113.4 112.75 113.4 0.21 15,400
JS Global Banking 40.43 40.11 40.71 40.07 40.4 -0.03 135,000
JS Momentum 10.37 10.59 10.81 10.59 10.8 0.43 2,196,000
Mahaana IslamicXD 17.00 17.07 17.18 16.5 17.15 0.15 867,000
Meezan PakistanXD 19.44 21.4 22.49 21.4 22.05 2.61 1,372,000
NBP Pakistan G ETF 35.21 34.0 35.46 32.65 35.46 0.25 258,000
NIT PakistanXD 36.75 37.0 37.4 36.0 37.25 0.5 27,000
UBLPakistanETF 41.45 41.55 42.0 41.4 41.89 0.44 2,152,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 52.74 53.39 54.49 52.0 52.22 -0.52 392,128
Arif Habib Corp 15.79 15.8 16.14 15.7 15.99 0.2 1,868,446
Engro Fertert 199.38 199.38 201.0 199.1 200.21 0.83 2,149,768
Fatima Fert 161.01 161.0 163.5 160.22 163.11 2.1 718,348
Fauji Fert 555.64 555.64 562.0 554.0 558.68 3.04 1,279,546

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 11.09 11.19 12.2 11.18 12.2 1.11 3,303,953
At-Tahur Ltd. 35.15 35.54 36.9 35.02 36.02 0.87 5,228,508
Barkat Frisian Agro 33.55 33.92 34.29 33.5 33.89 0.34 963,147
Big Bird Foods Ltd. 45.15 45.16 46.15 45.16 45.38 0.23 1,080,457
Bunnys Limited 7.10 7.03 7.21 7.03 7.11 0.01 2,793,332
Clover Pakistan 8.20 8.3 8.45 8.25 8.28 0.08 838,032
Colgate Palm 1,280.06 1284.0 1284.0 1252.0 1259.53 -20.53 21,647
Fauji Foods Ltd 17.88 17.99 18.24 17.8 17.84 -0.04 7,540,010
Frieslandcampina 111.19 112.0 114.76 110.5 112.77 1.58 2,494,514
Ghani Dairies Ltd. 20.79 20.85 20.95 20.51 20.56 -0.23 751,591
Ismail Ind. 1,951.19 1957.99 1958.0 1928.0 1958.0 6.81 140
Matco Foods Ltd 45.03 45.05 45.75 45.05 45.44 0.41 474,463
MithchellsFruit 188.94 193.99 202.0 185.0 186.79 -2.15 126,488
Murree Brewery 920.00 920.01 930.0 907.0 919.27 -0.73 14,548
National Foods 377.70 380.0 385.0 380.0 382.2 4.5 184,808
Nestle Pakistan 7,615.96 7689.0 7690.0 7620.0 7649.62 33.66 904
Quice Food 33.86 33.86 35.39 33.86 34.73 0.87 2,343,630
Rafhan Maize 9,516.09 9599.99 9599.99 9506.0 9506.37 -9.72 16
Shezan Inter. 251.05 257.0 264.0 255.0 263.88 12.83 15,693
The Organic Meat 40.36 40.61 44.4 40.61 43.28 2.92 20,043,142
Treet Corp 25.12 25.01 25.43 25.01 25.3 0.18 3,785,743
Unilever Foods 25,790.00 25601.0 25885.0 25504.0 25795.65 5.65 84
Unity Foods Ltd 11.03 11.19 11.37 11.04 11.12 0.09 7,087,488
Wahdat Poultry Farm 18.95 18.99 19.4 18.61 19.18 0.23 1,022,676
ZIL Limited 348.00 348.0 348.0 348.0 348.0 100

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-JUL 81.49 80.5 86.3 80.5 84.14 2.65 3,381,000
AICL-JUNB 80.00 79.98 80.3 79.5 79.66 -0.34 3,067,000
AGHA-AUG 8.33 0 0 0 8.22 10,000
AGHA-JUL 8.25 8.55 8.55 8.08 8.15 -0.1 4,647,000
AGHA-JUN 8.13 8.11 8.15 7.96 8.0 -0.13 5,938,000
AGP-JUL 210.01 208.01 210.0 206.0 207.58 -2.43 70,000
AGP-JUNB 206.07 205.0 205.0 202.19 204.15 -1.92 53,000
AGL-JUL 53.55 54.0 54.71 52.56 52.79 -0.76 93,000
AGL-JUN 53.00 53.26 54.31 52.0 52.05 -0.95 67,500
AIRLINK-JUL 160.29 160.75 161.19 157.81 158.34 -1.95 1,212,000
AIRLINK-JUN 158.21 158.0 158.91 153.11 156.0 -2.21 1,446,000
ASL-JUL 13.50 13.45 13.95 13.28 13.36 -0.14 505,500
ASL-JUN 13.38 13.28 13.41 13.01 13.16 -0.22 563,500
AKBL-JULB 108.90 108.49 113.45 108.0 110.82 1.92 5,600,000
AKBL-JUNB 108.19 107.95 109.9 106.8 108.55 0.36 6,737,500
PREMA-JUL 35.63 35.7 37.3 35.65 36.53 0.9 2,152,000
PREMA-JUN 35.15 33.81 36.85 33.81 36.0 0.85 1,740,500
ATRL-JUL 911.00 908.0 919.99 892.0 911.87 0.87 126,000
ATRL-JUN 905.76 906.98 913.0 898.5 905.96 0.2 137,500
AVN-JULB 37.50 37.25 39.69 37.21 38.12 0.62 504,500
AVN-JUNB 37.01 37.01 38.03 37.0 37.42 0.41 232,000
BOP-JUL 35.56 35.46 36.12 35.45 35.84 0.28 35,405,000
BOP-JUN 35.13 35.1 35.64 35.04 35.38 0.25 29,204,000
BAFL-JUL 60.57 59.68 60.5 59.4 59.59 -0.98 850,000
BAFL-JUNC 59.40 59.0 59.71 58.5 58.9 -0.5 547,500
BAHL-JUL 170.18 170.0 171.5 170.0 170.0 -0.18 551,500
BAHL-JUNB 167.50 170.0 176.35 167.5 167.5 60,000
BML-JUL 58.60 57.5 58.0 56.3 56.32 -2.28 41,500
BML-JUN 57.15 56.41 58.44 54.84 55.25 -1.9 1,692,000
BIPL-JUL 26.98 27.0 27.3 26.86 27.15 0.17 427,500
BIPL-JUN 26.65 26.5 28.31 26.0 26.75 0.1 583,000
BECO-JUL 5.60 5.55 5.75 5.5 5.5 -0.1 551,000
BECO-JUN 5.50 5.52 5.55 5.39 5.42 -0.08 1,399,500
BNL-JUL 7.23 7.21 7.22 7.12 7.2 -0.03 1,458,500
BNL-JUN 7.11 7.14 7.18 7.0 7.08 -0.03 1,778,500
CHCC-JUL 325.00 329.98 349.0 329.98 342.71 17.71 25,500
CHCC-JUN 321.00 323.0 347.33 323.0 341.01 20.01 22,000
CPHL-JUL 79.98 79.87 81.0 79.75 80.13 0.15 804,500
CPHL-JUN 78.89 78.75 79.99 78.66 78.87 -0.02 760,500
CNERGY-JUL 8.27 8.28 8.44 8.25 8.32 0.05 27,719,000
CNERGY-JUN 8.18 8.19 8.29 8.11 8.2 0.02 27,411,000
CSIL-JUL 6.12 5.96 6.0 5.9 5.91 -0.21 794,500
CSIL-JUN 5.86 5.91 5.94 5.6 5.64 -0.22 1,089,000
DGKC-JUL 221.60 222.9 225.48 221.25 225.0 3.4 3,742,000
DGKC-JUN 218.98 219.9 222.3 219.0 222.01 3.03 2,069,500
DCL-JUL 11.68 11.7 11.9 11.64 11.72 0.04 1,895,500
DCL-JUN 11.53 11.56 11.65 11.3 11.54 0.01 2,972,000
EFERT-JUL 201.00 202.0 204.0 202.0 203.08 2.08 311,500
EFERT-JUNB 199.95 197.92 201.0 197.91 199.91 -0.04 300,500
ENGROH-JUL 282.65 283.0 285.48 282.5 284.48 1.83 554,000
ENGROH-JUN 279.11 280.5 281.69 276.0 280.73 1.62 576,000
EPCL-JUL 34.60 34.5 35.0 34.2 34.88 0.28 124,000
EPCL-JUN 34.25 34.05 34.55 33.31 34.35 0.1 164,000
FCL-JUL 24.50 24.7 25.0 24.5 24.81 0.31 5,054,500
FCL-JUN 24.16 24.25 24.61 24.1 24.5 0.34 5,241,500
FATIMA-JUL 163.50 163.0 164.75 163.0 164.0 0.5 11,500
FATIMA-JUN 161.00 160.85 163.0 160.0 162.9 1.9 47,500
FCCL-JUL 57.58 57.5 59.25 57.5 59.14 1.56 2,616,500
FCCL-JUN 56.81 57.25 58.6 56.61 58.3 1.49 2,616,500
FFC-JULB 562.78 562.78 569.95 562.5 566.97 4.19 181,000
FFC-JUNB 556.37 550.04 567.0 550.04 557.5 1.13 207,500
FFL-JUL 18.10 18.14 18.48 18.06 18.1 2,849,000
FFL-JUN 17.86 17.94 18.2 17.8 17.82 -0.04 2,291,500
FABL-JUL 98.55 98.2 98.3 98.2 98.2 -0.35 27,000
FABL-JUNB 97.00 96.0 97.2 96.0 97.0 30,000
FDPL-JUL 5.03 5.05 5.1 4.85 4.85 -0.18 158,000
FDPL-JUN 4.96 4.95 5.01 4.76 4.86 -0.1 237,500
FCEPL-JUL 112.70 112.5 116.35 112.5 114.62 1.92 492,000
FCEPL-JUNB 111.65 109.0 114.85 109.0 112.83 1.18 404,000
GAL-JUL 525.22 529.99 557.0 526.0 552.18 26.96 332,000
GAL-JUN 519.05 522.0 550.0 521.0 543.6 24.55 259,500
GHNI-JUL 964.72 965.0 988.0 965.0 981.84 17.12 135,000
GHNI-JUN 952.95 954.5 979.0 954.0 968.45 15.5 131,000
GCIL-JUL 34.78 35.02 35.7 34.33 35.26 0.48 2,159,500
GCIL-JUN 34.41 34.61 35.01 33.93 34.79 0.38 569,000
GHGL-JUL 37.81 36.62 38.34 36.61 38.34 0.53 60,500
GHGL-JUN 37.17 36.0 38.3 36.0 38.3 1.13 115,000
GGL-JUL 23.97 23.81 24.01 23.51 23.88 -0.09 960,500
GGL-JUN 23.65 23.61 23.7 23.21 23.53 -0.12 1,045,500
GLAXO-JUL 367.00 370.0 370.0 368.0 368.0 1.0 7,000
GLAXO-JUNB 360.00 365.5 365.5 364.0 364.0 4.0 7,000
GATM-JUL 29.77 30.95 32.2 30.95 31.31 1.54 314,500
GATM-JUN 29.34 29.91 31.9 29.91 30.95 1.61 203,000
HBL-JUL 297.93 296.5 301.5 296.5 298.38 0.45 776,500
HBL-JUNB 293.01 293.0 297.01 289.05 294.21 1.2 739,500
HUBC-JUL 234.76 234.51 236.0 233.5 234.55 -0.21 719,500
HUBC-JUNB 232.01 230.13 233.0 230.13 231.19 -0.82 653,500
HUMNL-JULB 11.26 11.23 11.32 11.2 11.2 -0.06 2,001,500
HUMNL-JUNB 11.13 11.2 11.2 11.05 11.06 -0.07 2,126,500
IMAGE-JUL 26.00 26.34 26.4 26.34 26.4 0.4 32,000
IMAGE-JUN 25.95 25.95 26.1 25.95 26.0 0.05 47,000
INIL-JUL 170.00 170.0 179.97 170.0 171.21 1.21 36,000
INIL-JUN 167.61 167.99 170.77 167.0 168.53 0.92 49,000
ISL-JUL 86.41 88.0 92.9 88.0 90.0 3.59 130,500
ISL-JUN 85.86 85.0 89.5 82.85 88.0 2.14 123,000
ILP-JUL 94.00 98.0 102.5 98.0 101.54 7.54 194,000
ILP-JUN 92.68 95.01 101.07 95.01 100.5 7.82 103,500
JVDC-JUL 144.01 143.91 147.5 143.84 146.21 2.2 253,000
JVDC-JUN 142.86 143.0 145.29 141.08 143.85 0.99 310,000
KEL-JUL 8.51 8.67 8.94 8.65 8.83 0.32 18,108,500
KEL-JUN 8.40 8.51 8.8 8.51 8.63 0.23 12,707,000
KOHC-JUL 102.50 104.8 105.27 104.8 104.9 2.4 86,500
KOHC-JUN 102.35 103.5 110.0 102.01 105.08 2.73 295,000
KOSM-JUL 6.71 6.84 7.04 6.65 6.81 0.1 18,073,500
KOSM-JUN 6.60 6.65 6.92 6.59 6.67 0.07 15,761,000
KAPCO-JUL 28.73 28.75 28.89 28.55 28.55 -0.18 51,000
KAPCO-JUN 28.34 28.54 28.54 28.06 28.06 -0.28 37,000
LOTCHEM-JUN 28.27 28.46 28.5 28.01 28.06 -0.21 1,443,500
LOTCHEM-JUL 28.65 29.0 29.0 28.42 28.5 -0.15 2,639,000
LUCK-JUL 462.97 465.0 473.88 464.0 473.14 10.17 762,500
LUCK-JUN 457.65 459.57 469.0 459.0 467.82 10.17 548,500
MLCF-AUG 106.29 115.45 115.45 110.0 110.0 3.71 41,000
MLCF-JUL 104.51 105.75 108.96 105.2 108.54 4.03 12,476,000
MLCF-JUN 103.40 104.3 107.99 104.07 107.09 3.69 6,343,000
MARI-JUL 666.00 666.0 672.8 665.5 670.1 4.1 159,500
MARI-JUN 657.67 657.0 665.0 657.0 660.95 3.28 232,000
MCB-JUL 401.33 400.0 405.0 400.0 404.19 2.86 3,000
MCB-JUNB 398.00 400.0 401.0 400.0 401.0 3.0 2,000
MEBL-JUL 513.00 512.0 519.0 511.5 514.33 1.33 32,500
MEBL-JUNB 511.00 514.9 515.56 510.0 513.33 2.33 29,000
MTL-JULB 309.99 312.99 314.9 312.99 314.9 4.91 7,500
MTL-JUNB 308.00 309.43 312.0 309.01 310.0 2.0 107,000
MUGHAL-JUL 84.99 85.6 87.97 85.6 87.17 2.18 704,500
MUGHAL-JUN 84.30 84.23 87.0 82.3 86.43 2.13 878,500
NBP-JUL 204.17 202.5 205.25 201.51 204.65 0.48 3,495,500
NBP-JUN 201.54 199.81 204.66 199.01 201.53 -0.01 3,323,000
NATF-JUNB 378.00 383.0 385.0 383.0 385.0 7.0 600,500
NRL-JUL 372.90 379.0 379.0 369.5 370.37 -2.53 733,000
NRL-JUN 368.23 366.5 369.7 364.0 365.02 -3.21 775,500
NCPL-JULB 65.01 65.0 65.8 64.66 65.09 0.08 5,613,500
NCPL-JUNB 64.19 64.3 64.7 63.5 64.14 -0.05 5,191,500
NML-JUL 156.73 157.5 162.4 157.0 161.71 4.98 1,439,000
NML-JUN 154.72 155.9 160.74 155.0 159.2 4.48 1,254,000
NPL-JULB 74.80 75.0 76.0 74.85 75.11 0.31 1,945,000
NPL-JUNB 73.82 74.0 74.98 73.73 74.08 0.26 1,719,500
OGDC-JULB 342.75 343.5 344.9 341.5 343.9 1.15 2,747,000
OGDC-JUNB 338.58 339.47 340.5 337.5 339.8 1.22 3,687,000
PSO-JUL 356.43 356.1 357.5 355.01 355.43 -1.0 1,800,000
PSO-JUN 352.19 352.0 352.6 350.05 350.99 -1.2 2,161,000
PTC-AUG 67.25 67.0 67.0 67.0 67.0 -0.25 10,000
PTC-JUL 66.20 65.81 67.44 65.8 67.07 0.87 2,720,500
PTC-JUN 65.48 65.15 66.99 65.1 66.23 0.75 2,215,000
PACE-JUL 11.47 11.47 11.69 11.35 11.5 0.03 17,363,000
PACE-JUN 11.32 11.27 11.45 11.21 11.31 -0.01 19,965,000
PAEL-JUL 44.03 44.44 45.4 44.0 45.15 1.12 10,757,000
PAEL-JUN 43.47 43.65 44.85 43.5 44.44 0.97 7,315,500
PIBTL-JUL 17.96 18.1 19.33 18.1 18.93 0.97 20,225,500
PIBTL-JUN 17.73 17.88 19.1 17.88 18.65 0.92 8,444,500
POL-JUL 697.00 697.0 700.0 678.0 700.0 3.0 10,500
POL-JUN 690.00 630.0 698.0 630.0 692.3 2.3 299,500
PPL-JULB 247.56 247.05 251.5 247.05 251.15 3.59 2,224,500
PPL-JUNB 244.39 244.99 248.5 244.0 247.74 3.35 4,356,000
PRL-JUL 35.86 35.66 36.25 35.42 35.74 -0.12 3,112,500
PRL-JUN 35.43 35.35 35.59 34.67 35.27 -0.16 4,001,500
PIAHCLA-AUG 28.29 29.0 29.0 29.0 29.0 0.71 50,000
PIAHCLA-JUL 27.89 28.14 30.14 28.1 29.87 1.98 16,080,500
PIAHCLA-JUN 27.54 27.04 29.8 27.04 29.42 1.88 5,858,000
PIOC-JUL 274.32 274.0 282.29 272.25 277.0 2.68 363,000
PIOC-JUN 266.52 270.0 274.0 269.84 273.22 6.7 359,500
POWER-JUL 23.35 23.59 23.9 23.36 23.64 0.29 277,000
POWER-JUN 23.08 23.0 23.5 23.0 23.28 0.2 754,000
SAZEW-AUG 2,149.24 2100.0 2100.0 2100.0 2100.0 -49.24 1,000
SAZEW-JUL 2,106.99 2071.0 2123.0 2071.0 2102.32 -4.67 46,500
SAZEW-JUNB 2,087.61 2089.0 2110.0 2061.02 2074.48 -13.13 83,000
SLGL-JUL 16.35 16.49 16.49 16.2 16.21 -0.14 202,500
SLGL-JUN 16.07 15.93 16.35 15.93 16.0 -0.07 165,000
SNBL-JUL 22.57 22.6 24.5 22.5 23.87 1.3 2,510,000
SNBL-JUN 22.31 22.17 23.15 21.75 22.9 0.59 3,049,500
SNGP-JUL 127.35 127.51 127.9 123.43 124.82 -2.53 1,784,500
SNGP-JUN 125.90 125.94 125.96 122.0 123.22 -2.68 634,000
SSGC-JUL 33.37 33.65 33.65 32.25 32.5 -0.87 12,253,000
SSGC-JUN 32.90 33.1 33.29 31.85 32.04 -0.86 7,975,500
SYM-JUL 11.06 11.12 11.59 11.04 11.39 0.33 889,500
SYM-JUN 10.93 10.96 11.5 10.56 11.29 0.36 1,536,000
SYS-JUL 151.97 152.0 154.48 151.0 152.17 0.2 169,500
SYS-JUNB 149.58 149.5 150.57 147.06 149.69 0.11 189,500
TGL-JUL 191.58 192.34 192.34 191.0 191.0 -0.58 3,500
TGL-JUN 188.10 190.0 191.0 183.91 190.07 1.97 37,500
TELE-JUL 9.04 9.01 9.19 8.9 9.02 -0.02 6,035,500
TELE-JUN 8.93 8.97 8.98 8.79 8.86 -0.07 7,591,000
THCCL-JUL 67.71 67.5 67.99 67.39 67.53 -0.18 5,160,500
THCCL-JUN 66.84 66.85 67.1 66.01 66.63 -0.21 6,754,500
TOMCL-JUL 40.99 41.9 45.09 40.9 43.9 2.91 3,998,500
TOMCL-JUN 40.48 41.08 44.53 41.08 43.4 2.92 2,351,000
SEARL-JUL 94.59 94.6 97.2 94.55 96.84 2.25 2,482,000
SEARL-JUN 93.52 93.7 95.99 93.43 95.37 1.85 2,692,000
TPL-JUL 16.77 17.73 17.73 16.5 16.77 3,325,500
TPL-JUN 16.54 16.74 16.75 16.3 16.37 -0.17 1,699,000
TPLP-JUL 10.95 10.91 11.15 10.61 10.73 -0.22 4,172,000
TPLP-JUN 10.83 10.87 11.08 10.43 10.55 -0.28 5,501,500
TPLRF1-JUL 9.91 9.42 9.5 9.39 9.5 -0.41 146,500
TPLRF1-JUN 9.70 9.32 9.72 9.04 9.38 -0.32 3,130,000
TREET-JUL 25.57 25.51 25.95 25.4 25.74 0.17 3,522,000
TREET-JUN 25.24 25.25 25.44 25.0 25.33 0.09 3,491,000
TRG-JUL 65.80 65.61 67.5 65.0 65.31 -0.49 21,702,000
TRG-JUN 65.03 64.9 65.99 64.04 64.32 -0.71 23,922,500
UBL-JUL 434.71 435.0 450.0 435.0 448.31 13.6 739,000
UBL-JUNB 429.67 430.01 444.01 429.0 442.53 12.86 308,500
UNITY-JUL 11.15 11.28 11.55 11.18 11.3 0.15 8,241,500
UNITY-JUN 11.01 11.14 11.35 11.01 11.11 0.1 10,122,000
WAVES-JUL 11.09 11.1 11.15 10.92 11.05 -0.04 11,540,500
WAVES-JUN 10.97 11.0 11.05 10.77 10.89 -0.08 11,638,000
WTL-JUL 1.26 1.99 1.99 1.2 1.29 0.03 38,498,500
WTL-JUN 1.25 1.24 1.28 1.24 1.25 42,212,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.84 11.8 11.96 11.63 11.74 -0.1 194,068
Frontier Ceram 72.65 74.95 74.95 71.01 72.65 40
Ghani Glass Ltd 37.19 38.0 38.95 36.82 38.78 1.59 2,682,566
Ghani Value Glass 55.77 57.0 57.0 55.75 55.98 0.21 3,032
GhaniGlobalGlass 9.15 9.06 9.37 9.06 9.2 0.05 628,143
Karam Ceramics 142.87 142.0 142.0 129.01 135.38 -7.49 214
Shabbir Tiles 10.88 10.99 11.11 10.83 10.93 0.05 347,855
Tariq Glass Ind 189.85 190.0 191.74 187.87 189.82 -0.03 253,285

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 80.15 79.05 80.74 79.0 79.61 -0.54 590,685
Adamjee Life Ass. 33.46 32.09 33.99 32.09 33.46 70
Ask.Gen.Insurance 40.00 40.9 40.9 39.81 39.88 -0.12 29,242
Askari Life Ass 22.76 22.99 23.2 22.6 22.94 0.18 259,344
Atlas Ins. Ltd 74.50 75.74 75.74 74.0 74.05 -0.45 10,377
Century Ins. 53.38 54.0 54.0 53.1 54.0 0.62 3,092
Cres.Star Ins. 5.87 5.95 5.95 5.78 5.81 -0.06 1,208,003
East West Insuranc 48.54 48.0 52.98 48.0 48.54 15
EFU General 126.73 126.7 126.75 124.31 126.61 -0.12 475
EFU Life Assurance 154.97 157.42 157.5 157.4 154.97 53
Habib Ins. 10.49 10.37 10.52 10.35 10.39 -0.1 52,427
IGI Holdings 283.67 282.99 287.9 273.0 280.26 -3.41 234,159
IGI Life Ins 19.35 19.2 19.31 19.2 19.3 -0.05 5,977
Jubile Life Ins 176.88 177.49 177.49 177.49 176.88 12
Jubilee Gen.Ins 79.82 80.88 80.88 79.0 80.46 0.64 35,233
Pak Gen.Ins. 18.66 18.93 18.98 18.67 18.91 0.25 1,863
Pak Qatar Family 22.03 22.13 22.49 21.75 21.83 -0.2 1,969,612
Pak Qatar General 15.60 15.84 15.93 15.21 15.49 -0.11 1,262,568
Pak Reinsurance 16.91 17.05 17.2 16.5 16.83 -0.08 2,514,557
PICIC Ins.Ltd. 5.24 5.64 5.64 5.18 5.29 0.05 68,223
Premier Ins. 9.50 9.68 9.89 9.15 9.32 -0.18 56,322
Reliance Ins. 11.44 11.9 12.0 11.5 11.5 0.06 68,671
Shaheen Ins. 7.17 7.48 7.55 7.29 7.47 0.3 3,513
TPL Insurance 27.04 29.45 29.45 25.5 25.6 -1.44 190,902
TPL Life Insurance 24.81 27.29 27.29 26.6 27.29 2.48 83,100
United Insurance 12.50 12.6 12.8 12.31 12.5 15,420
Universal Ins. 24.52 26.0 26.0 24.55 24.68 0.16 28,002

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 25.99 26.24 26.46 25.8 26.14 0.15 61,191
AKD Securites 39.95 39.8 42.25 39.31 40.34 0.39 1,319,711
Apna Microfin. 23.17 23.22 24.24 22.05 23.96 0.79 15,973
Arif Habib Ltd. 114.13 115.95 115.95 113.31 114.01 -0.12 30,004
ARM Green Indus. 46.23 45.9 50.85 45.9 50.85 4.62 10,641
Dawood Equities 18.45 18.56 19.0 18.08 18.64 0.19 67,924
Dawood Law 55.01 56.8 56.8 54.51 55.42 0.41 424,781
Engro Holdings 279.11 280.7 281.5 278.75 281.07 1.96 1,023,741
Escorts Bank 11.93 12.27 12.27 11.71 11.99 0.06 32,957
F. Nat.Equities 1.25 1.25 1.3 1.23 1.25 15,610,051
F.Credit & Inv 37.14 37.14 37.25 36.51 37.15 0.01 5,303
First Cap.Equit 5.19 5.2 5.3 5.03 5.2 0.01 242,832
First Dawood Prop 4.95 4.95 5.07 4.86 4.88 -0.07 427,847
Imperial Limite 25.02 25.0 25.0 23.6 25.02 118
Intermarket Sec. 20.20 20.7 20.99 20.05 20.66 0.46 376,024
Invest Bank 4.41 4.54 4.54 4.31 4.39 -0.02 522,971
Ist.Capital Sec 5.15 5.1 5.29 5.05 5.12 -0.03 553,062
Jah.Sidd. Co. 21.65 21.57 21.99 21.57 21.92 0.27 511,493
JS Investments 42.77 43.0 46.0 42.51 42.77 14
LSE Capital Ltd. 5.44 5.5 5.63 5.4 5.51 0.07 1,128,100
LSE Fin. Services 21.44 21.79 21.79 20.2 21.25 -0.19 41,535
LSE SPAC-I Ltd. 17.50 17.5 17.89 17.05 17.62 0.12 75,066
LSE Ventures Ltd 10.47 10.69 10.7 10.4 10.55 0.08 783,650
MCB Inv MGT 167.54 168.2 170.4 167.68 169.31 1.77 1,313
Next Capital 12.72 13.98 13.98 13.12 13.59 0.87 77,826
OLP Financial 48.90 49.0 49.89 48.52 49.5 0.6 32,848
Pak Stock Exchange 49.24 49.1 50.1 48.73 49.72 0.48 1,881,724
Pervez Ahmed Co 2.69 2.8 2.8 2.69 2.72 0.03 257,213
PIA Holding Company 27.49 27.75 29.74 27.75 29.41 1.92 21,872,379
Sec. Inv. Bank 7.21 7.3 7.3 7.3 7.3 0.09 1,000
Trust Brokerage 1.74 1.77 1.9 1.7 1.8 0.06 13,508,738

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 13.97 13.97 14.25 13.5 13.53 -0.44 171,823

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 19.32 19.33 20.4 19.02 20.33 1.01 7,668
Pak Gulf Leasing 14.65 14.69 14.69 14.33 14.53 -0.12 15,392

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 985.76 999.96 999.96 981.05 985.44 -0.32 441
Fateh Industries 182.00 166.5 185.0 166.5 182.0 8
Leather Up Ltd. 46.76 46.76 47.5 45.06 45.91 -0.85 5,452
Pak Leather 48.21 49.0 49.5 47.65 48.01 -0.2 1,816
Service Global 122.03 123.79 131.0 122.98 126.3 4.27 1,417,214
Service Ind.Ltd 2,230.47 2215.01 2398.0 2215.01 2357.15 126.68 258,264

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 170.00 170.0 170.0 163.0 163.27 -6.73 5,878
AL-Khair Gadoon 53.00 52.85 52.85 52.85 52.85 -0.15 500
Arpak Int. 120.69 120.7 122.0 116.0 118.78 -1.91 1,803
Diamond Ind. 61.73 61.73 62.5 60.52 60.8 -0.93 5,098
ECOPACK Ltd 53.97 53.6 58.44 53.2 57.44 3.47 969,460
Gammon Pak 20.43 20.5 21.75 20.0 20.6 0.17 70,216
GOC (Pak) Ltd. 114.14 114.14 114.14 112.0 112.11 -2.03 1,450
Mandviwala 66.96 67.6 69.33 66.0 67.23 0.27 26,266
Olympia Mills 37.60 38.0 38.68 35.5 37.0 -0.6 10,537
Pak Services 918.40 940.0 944.95 912.02 915.49 -2.91 145
Pakistan Alumin 113.02 113.03 117.0 113.0 115.9 2.88 290,680
Shifa Int.Hospital 510.04 510.05 528.99 510.05 520.98 10.94 28,198
Siddiqsons Tin 8.45 8.45 8.7 8.35 8.42 -0.03 994,220
Tri-Pack Films 162.55 163.98 166.8 161.8 163.04 0.49 223,903
UDL Int.Ltd. 18.84 18.53 19.49 18.53 19.01 0.17 250,538
United Brands 25.13 25.5 26.22 25.05 25.38 0.25 5,673
United Distributor 117.84 117.03 120.2 117.03 117.89 0.05 18,383

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 24.75 27.0 27.23 22.28 22.28 -2.47 648,165
AL-Noor Mod 7.57 7.85 7.85 6.57 7.06 -0.51 299,674
B.F.Modaraba 22.33 22.7 22.8 22.2 22.46 0.13 9,716
Elite Cap.Mod 17.20 17.0 17.85 16.9 17.17 -0.03 3,731
Equity Modaraba 11.10 11.36 11.36 11.0 11.2 0.1 7,021
F.Treet Manuf 16.97 16.43 17.2 16.12 16.8 -0.17 1,364
Habib Modaraba 33.80 33.8 34.49 33.8 34.04 0.24 7,856
I.B.L.Modarab 11.50 11.95 11.95 11.5 11.68 0.18 14,935
Imrooz Modaraba 215.92 221.0 221.0 216.35 215.92 37
OLP Modaraba 24.50 24.73 25.0 24.55 24.75 0.25 12,224
Orient Rental 10.35 10.43 10.68 10.37 10.49 0.14 94,442
Paramount Mod 13.50 13.5 13.98 13.26 13.56 0.06 58,579
Popular Islamic 23.54 22.1 22.97 22.1 22.28 -1.26 1,939
Punjab Mod 7.80 7.8 7.94 7.7 7.79 -0.01 36,360
Sindh Modaraba 22.87 23.47 23.47 22.54 22.62 -0.25 2,117
Tri-Star 1st Mod. 32.23 29.54 35.45 29.54 35.45 3.22 226,787
Trust Modaraba 15.06 15.1 15.49 14.99 15.32 0.26 384,791
Unicap Modaraba 5.18 5.15 5.25 5.12 5.2 0.02 33,834
Wasl Mobility Mod 5.44 5.5 5.6 5.37 5.43 -0.01 722,181

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 656.72 659.73 664.9 657.49 662.8 6.08 407,381
Oil & Gas Dev 338.17 338.25 340.75 337.0 339.96 1.79 3,779,720
Pak Oilfields 689.72 691.12 695.0 687.0 691.99 2.27 183,372
Pak Petroleum 244.32 245.05 248.7 244.36 247.98 3.66 4,102,051

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 535.16 537.05 542.85 534.21 536.82 1.66 23,856
Burshane LPG 59.89 60.49 61.0 58.05 59.05 -0.84 136,948
Hascol Petrol 20.74 20.81 20.9 20.29 20.33 -0.41 6,740,353
HI-Tech Lub. 44.00 44.48 44.48 43.34 44.02 0.02 199,846
Oilboy Energy 19.79 19.79 19.94 18.11 19.22 -0.57 3,560,343
P.S.O. 351.92 352.0 352.8 350.11 350.91 -1.01 2,737,048
Sitara Petroleum 20.77 20.9 20.95 20.35 20.41 -0.36 8,729,922
Sui North Gas 125.66 126.4 126.4 122.0 123.17 -2.49 5,949,478
Sui South Gas 32.94 33.2 33.3 31.8 32.04 -0.9 20,069,542
Wafi Energy Pak 194.45 194.53 195.0 190.5 191.08 -3.37 188,028

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 30.07 30.64 30.64 29.8 30.12 0.05 401,034
Cherat Packaging 100.31 100.41 101.0 100.0 100.42 0.11 16,659
Int. Packaging 34.78 35.0 35.2 34.7 35.0 0.22 360,138
MACPAC Films 70.72 70.0 71.8 69.5 70.08 -0.64 368,166
Merit Packaging 10.38 10.38 10.4 10.1 10.18 -0.2 60,949
Packages Ltd. 786.55 789.0 790.0 775.01 789.78 3.23 5,522
Pak Paper Prod 135.03 136.0 136.51 134.0 134.07 -0.96 4,701
Roshan Packages 16.44 16.6 16.8 16.2 16.65 0.21 338,237
Security Paper 148.40 149.89 149.89 148.05 148.77 0.37 20,021
SPEL Limited 51.26 51.02 53.0 50.85 51.58 0.32 664,648

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 961.39 965.0 975.0 954.98 966.44 5.05 45,924
AGP Limited 204.16 205.0 206.5 203.0 204.97 0.81 663,971
BF Biosciences 146.48 147.0 149.2 145.25 147.66 1.18 123,829
Citi Pharma Ltd 78.85 79.35 80.1 78.71 79.05 0.2 1,795,318
Ferozsons (Lab) 402.37 405.0 410.0 402.0 407.48 5.11 6,198
GlaxoSmithKline 359.21 359.5 368.2 359.5 366.89 7.68 211,025
Haleon Pakistan 785.18 788.0 821.0 785.01 802.92 17.74 205,693
Highnoon (Lab) 975.39 979.9 1024.99 978.0 997.93 22.54 44,859
Hoechst Pak Ltd 4,011.86 4089.0 4089.0 4000.01 4015.0 3.14 4,669
IBL HealthCare 51.40 52.0 54.88 51.4 53.61 2.21 598,848
Liven Pharma 38.73 38.73 41.35 38.0 40.1 1.37 488,601
Macter Int. Ltd 276.69 277.99 278.47 274.0 276.17 -0.52 10,140
Otsuka Pak 299.98 303.9 303.9 294.1 301.65 1.67 4,220
The Searle Company 93.32 93.99 96.0 93.49 95.49 2.17 4,839,610

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 8.31 8.53 8.53 8.23 8.25 -0.06 1,021,662
Engro Powergen 25.00 25.19 25.19 24.9 25.06 0.06 383,147
Hub Power Co. 231.81 232.63 233.0 230.49 231.41 -0.4 3,198,012
K-Electric Ltd. 8.42 8.5 8.84 8.5 8.75 0.33 112,892,122
Kohinoor Energy 17.62 17.5 17.9 17.25 17.44 -0.18 757,133
Kohinoor Power 28.29 28.94 28.94 27.71 28.08 -0.21 51,921
Kot Addu Power 28.26 28.06 28.61 28.05 28.28 0.02 1,144,184
Lalpir Power 20.38 20.68 20.99 20.47 20.61 0.23 355,188
Nishat ChunPower 64.12 64.12 64.75 63.9 64.12 2,844,484
Nishat Power 73.89 74.0 75.0 73.57 74.14 0.25 1,257,436
Pakgen Power 46.85 48.99 48.99 42.9 43.13 -3.72 597,859
S.G.Power 60.21 59.0 66.23 56.25 66.23 6.02 4,070,983
Saif Power Ltd 10.16 10.16 10.31 9.99 10.01 -0.15 1,593,057
Sitara Energy 31.09 31.99 32.89 29.0 30.73 -0.36 28,108
Tri-Star Power 15.00 14.98 16.32 14.8 15.31 0.31 4,265,606

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 45.97 45.97 47.5 45.9 46.93 0.96 1,131
Hussain Industries 49.09 51.0 54.0 51.0 54.0 4.91 11,676
Javedan Corp. 142.32 142.0 145.45 141.5 144.51 2.19 1,377,543
Pace (Pak) Ltd. 11.29 11.3 11.47 11.22 11.3 0.01 6,159,742
TPL Properties 10.83 10.8 11.01 10.4 10.57 -0.26 7,551,552

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 37.35 37.3 37.47 36.9 37.34 -0.01 404,506
Globe Residency 19.77 19.84 20.0 19.66 19.95 0.18 296,649
Image Reit 8.12 8.19 8.19 8.1 8.11 -0.01 619,650
JS Rental REIT 10.52 10.55 10.77 10.45 10.53 0.01 40,411
Signature Residency 16.15 16.03 16.16 16.0 16.14 -0.01 3,157,860
TPL REIT Fund I 9.69 9.79 9.79 9.3 9.37 -0.32 2,320,209

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 905.49 901.2 913.88 825.56 889.4 -16.09 580,638
Cnergyico PK 8.15 8.19 8.26 8.14 8.2 0.05 12,295,320
National Refinery 368.07 366.01 370.0 363.99 365.16 -2.91 841,308
Pak Refinery 35.43 35.65 35.65 35.2 35.29 -0.14 5,045,907

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.83 9.73 9.99 9.69 9.73 -0.1 150,591
Adam Sugar 67.00 65.25 67.99 65.25 66.05 -0.95 2,944
Al-Abbas Sugar 905.08 882.0 906.0 882.0 902.13 -2.95 96
AL-Noor Sugar 128.47 128.47 128.47 125.0 128.47 78
Ansari Sugar 27.13 27.19 28.95 25.16 27.6 0.47 552,683
Baba Farid 286.74 275.0 289.75 275.0 289.0 2.26 246
Chashma Sugar 91.99 94.06 101.19 92.06 101.19 9.2 94,100
Dewan Sugar 6.85 6.95 7.09 6.75 6.88 0.03 94,745
Faran Sugar Mills 47.06 47.75 47.75 45.02 46.2 -0.86 6,971
Habib Rice Prod 21.12 21.33 21.48 20.83 21.1 -0.02 162,082
Habib Sugar 76.00 76.0 76.1 75.5 75.79 -0.21 17,897
Haseeb Waqas Sugar 19.93 20.0 20.0 19.71 19.73 -0.2 139,816
J.D.W.Sugar 934.80 938.0 938.0 928.9 929.58 -5.22 282
Jauharabad Sug 70.93 72.45 72.45 69.75 70.63 -0.3 161,970
Khairpur Sugar 2,297.36 2250.0 2425.0 2200.01 2385.67 88.31 8,899
Mehran Sugar 63.05 64.89 64.89 63.04 63.64 0.59 39,890
Mirpurkhas Sugar 36.81 36.22 37.99 36.0 36.38 -0.43 59,202
Noon Sugar 93.97 96.0 97.49 92.6 95.95 1.98 15,334
Premier Suger 629.99 625.0 692.99 619.98 692.99 63.0 11,990
Sakrand Sugar 27.91 28.0 28.75 28.0 28.15 0.24 458,128
Sanghar Sugar 120.02 117.0 119.0 117.0 120.02 80
Shahmurad Sugar 380.06 380.12 387.9 380.12 380.19 0.13 111,312
Shahtaj Sugar 170.38 158.01 171.0 158.01 170.38 12
Shakarganj Limited 118.29 118.12 118.12 115.0 118.29 23
Sindh Abadgar 383.90 365.0 389.92 356.0 379.47 -4.43 345
Tandlianwala Sugar 534.01 540.0 587.41 485.02 583.66 49.65 3,764
Tariq Corp (PR) 10.90 11.59 11.59 10.45 10.91 0.01 220,881
Tariq Corp Ltd. 23.63 23.62 24.11 23.1 23.78 0.15 49,613
Thal Ind.Corp. 867.78 879.96 885.0 870.3 880.07 12.29 205

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 88.83 90.0 90.0 88.06 88.84 0.01 17,008
Ibrahim Fibres 230.09 234.0 234.0 233.33 230.09 15
National Silk 203.00 200.0 201.0 189.0 195.08 -7.92 5,038
Pak Synthetics 137.80 137.85 138.99 131.0 137.8 105
Rupali Polyester 28.00 28.0 28.97 28.0 28.3 0.3 1,171

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 158.27 158.27 159.95 155.9 156.38 -1.89 1,908,093
Avanceon Ltd 36.98 37.01 37.99 36.5 37.58 0.6 1,973,476
Hum Network 11.12 11.2 11.2 11.0 11.07 -0.05 3,846,674
Itanz Technologies 43.59 43.98 46.5 39.35 43.42 -0.17 2,829,926
Media Times Ltd 6.01 5.9 6.18 5.9 6.06 0.05 1,069,347
Netsol Tech. 131.83 131.6 135.15 131.5 134.47 2.64 395,269
Octopus Digital 35.14 35.45 36.2 35.02 35.21 0.07 383,227
P.T.C.L. 65.35 65.25 66.66 65.0 66.14 0.79 4,563,047
Pak Datacom 134.60 137.65 137.65 132.0 132.16 -2.44 58,266
Quantum Data 45.22 46.4 49.1 45.5 47.18 1.96 4,509,973
Supernet Technologie 50.20 50.34 50.86 50.0 50.12 -0.08 250,178
Symmetry Group Ltd 10.90 10.94 11.47 10.93 11.3 0.4 7,163,122
Systems Limited 149.43 150.0 150.84 149.25 149.93 0.5 1,144,815
Telecard Limited 8.91 8.99 8.99 8.79 8.87 -0.04 4,400,122
TPL Corp Ltd 16.44 16.69 16.78 16.2 16.42 -0.02 6,931,369
TPL Trakker Ltd 25.20 25.5 26.25 25.3 25.33 0.13 209,205
TRG Pak Ltd 64.90 65.0 66.08 64.0 64.4 -0.5 5,557,363
WorldCall Telecom 1.25 1.25 1.29 1.24 1.26 0.01 38,761,163
Zarea Limited 43.97 44.0 45.9 43.99 45.05 1.08 1,379,729
Zuma Resources Ltd. 111.97 112.99 119.49 100.77 104.71 -7.26 1,862,510

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 93.49 93.0 93.0 87.1 93.49 159
AN Textile Mill 38.00 38.0 40.0 37.01 37.51 -0.49 8,400
Artistic Denim 65.10 65.86 68.9 65.0 66.31 1.21 357,396
Aruj Industries 11.94 11.94 11.94 10.75 10.8 -1.14 299,037
Azgard Nine 10.90 11.17 11.25 11.0 11.1 0.2 611,355
Bhanero Tex. 897.54 850.1 897.5 850.1 897.54 11
Blessed Tex. 1,140.00 1140.0 1140.01 1137.99 1139.73 -0.27 24
Chenab Limited 10.04 10.12 10.48 10.0 10.19 0.15 1,197,570
Chenab Ltd.(PR) 3.72 3.7 4.01 3.62 3.92 0.2 511,822
Crescent Tex. 68.23 69.3 71.39 67.0 69.12 0.89 28,710
Faisal Spinning 322.79 320.01 345.0 320.01 338.48 15.69 134
Fateh Sports 101.17 110.97 111.29 107.0 111.29 10.12 5,845
Fazal Cloth 255.11 259.99 265.0 256.11 255.11 831
Feroze 1888 52.25 54.0 57.48 53.9 57.48 5.23 345,638
Ghazi Fabrics 31.00 31.0 31.48 30.13 30.67 -0.33 190,638
Gul Ahmed 29.27 30.6 32.0 30.02 30.85 1.58 7,793,920
Hafiz Limited 428.54 428.54 469.9 385.69 450.03 21.49 887
Hala Enterprise 27.55 27.55 28.88 26.7 27.16 -0.39 39,913
Interloop Ltd. 92.81 97.47 101.38 96.2 99.58 6.77 9,687,570
Jubilee Spinning 53.23 52.13 53.0 50.5 50.7 -2.53 754
Khyber Textile 1,644.60 1699.99 1699.99 1576.02 1628.28 -16.32 263
Kohinoor Ind. 47.77 48.02 48.6 47.5 48.04 0.27 195,279
Kohinoor Mills 9.91 9.9 10.89 9.9 10.68 0.77 8,624,082
Kohinoor Textile 53.23 53.89 55.7 53.0 54.68 1.45 953,610
Masood Textile 89.39 90.99 93.0 88.31 90.49 1.1 27,362
Mehmood Tex. 240.11 240.0 248.0 236.01 245.19 5.08 7,780
Nishat (Chun.) 39.26 39.1 40.99 39.1 40.21 0.95 1,618,087
Nishat Mills Ltd 154.38 155.98 161.0 154.5 159.2 4.82 4,550,512
Paramount Sp 10.26 10.39 11.29 9.61 11.0 0.74 538,628
Quetta Textile 15.48 15.79 15.79 15.16 15.16 -0.32 3,830
Redco Textile 30.57 30.03 30.79 29.5 30.05 -0.52 2,209
Reliance Weaving 171.39 179.99 179.99 170.0 171.39 108
Sapphire Fiber 1,194.37 1199.98 1200.0 1185.0 1195.78 1.41 169
Sapphire Tex. 1,422.44 1470.0 1486.88 1460.0 1460.0 37.56 284
Shams Textile 45.30 45.3 45.3 42.02 44.48 -0.82 621
Suraj Cotton Mills 140.38 140.0 141.9 139.0 140.84 0.46 64,220
Towellers Limited 123.14 123.11 135.45 123.11 135.45 12.31 167,461
ZahidJee Tex. 64.73 66.6 68.0 64.73 65.18 0.45 33,545

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 52.37 54.0 57.61 54.0 57.61 5.24 22,320
Amtex Limited 4.58 4.65 4.66 4.57 4.6 0.02 625,647
Arctic Textile 39.06 39.06 39.06 37.1 37.91 -1.15 53,729
Asim Textile 18.88 19.49 19.9 19.0 19.31 0.43 33,037
Colony Tex.Mills Ltd 7.51 7.6 7.85 7.45 7.46 -0.05 755,822
Crescent Cotton 44.01 42.11 47.0 42.11 46.38 2.37 35,713
Crescent Fibres 63.84 58.21 63.9 58.21 62.88 -0.96 1,171
D.M. Corporation Ltd 192.09 207.0 207.0 192.01 199.83 7.74 135
D.S. Ind. Ltd. 10.07 10.26 10.26 9.56 10.01 -0.06 692,474
Dewan Farooque Sp. 19.69 19.98 21.66 18.18 21.49 1.8 5,104,160
Dewan Textile 9.74 9.97 9.97 9.59 9.7 -0.04 8,997
Din Textile 78.95 78.95 86.85 73.05 83.62 4.67 5,218
Elahi Cotton 271.63 271.63 279.69 269.0 271.63 52
Ellcot Spinning 120.04 121.99 121.99 112.35 120.04 2
Gadoon Textile 306.76 310.0 315.9 305.0 309.02 2.26 50,691
Gulistan Sp. 9.07 9.07 10.07 8.71 10.01 0.94 265,085
Gulshan Sp. 6.21 6.53 6.53 6.0 6.35 0.14 63,192
Hira Textile 6.53 6.55 6.85 6.5 6.66 0.13 551,152
Ideal Spinning 71.06 70.99 78.0 70.99 74.51 3.45 53,817
Idrees Textile 44.53 44.75 48.98 43.52 47.95 3.42 315,928
Indus Dyeing 145.19 146.0 152.5 146.0 147.73 2.54 27,673
J.A.Textile 30.47 33.0 33.52 32.0 33.52 3.05 69,966
J.K.Spinning 239.14 235.0 244.9 220.0 233.0 -6.14 4,396
Janana D Mal 122.00 123.98 124.5 120.1 123.7 1.7 7,298
Khalid Siraj 11.92 12.0 13.11 11.93 13.11 1.19 60,022
Kohat Textile 158.27 157.98 174.1 156.15 174.1 15.83 992,894
Kohinoor Spining 6.58 6.6 6.92 6.56 6.69 0.11 20,610,130
Maqbool Textile 21.50 22.34 22.7 22.06 22.49 0.99 4,294
Nagina Cotton 79.85 77.05 81.4 77.05 78.32 -1.53 2,500
Nazir Cotton Mills 13.30 13.35 13.5 13.35 13.48 0.18 2,250
Premium Tex. 500.00 500.0 519.95 499.0 500.05 0.05 12,068
Ruby Textile 17.10 17.4 17.4 16.85 16.89 -0.21 7,078
Saif Textile 43.11 43.5 45.2 42.6 44.42 1.31 269,663
Sally Textile 14.50 14.98 14.98 14.02 14.8 0.3 2,633
Sana Ind. 38.14 39.45 39.45 38.75 38.14 305
Saritow Spinning 25.00 24.81 27.5 22.7 25.71 0.71 38,126
Service Ind Tex 39.70 39.71 39.95 38.7 39.21 -0.49 55,371
Shadab Textile 61.83 65.0 68.01 64.48 68.01 6.18 193,084
Shadman Cotton 49.33 48.01 49.0 48.01 49.33 390
Shahzad Tex. 64.88 64.0 71.37 62.0 71.37 6.49 331,431
Sunrays Textile 112.84 113.16 115.99 112.5 113.29 0.45 4,495
Tata Textile 133.72 135.98 139.0 134.93 135.72 2.0 88,474

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 36.00 36.9 36.9 35.66 36.0 243
ICC Industries 12.60 12.95 13.25 12.6 12.92 0.32 13,922
Prosperity Weaving 61.55 65.99 67.0 62.55 65.98 4.43 12,685
Shahtaj Textile 142.00 135.01 145.99 135.01 142.0 60
Yousuf Weaving 5.91 5.99 6.04 5.87 5.9 -0.01 2,038,242
Zephyr Textile 22.97 23.1 23.3 20.8 21.97 -1.0 679,393

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 311.84 314.0 323.0 314.0 316.76 4.92 8,338
Pak Tobacco 1,437.18 1400.0 1434.99 1400.0 1420.25 -16.93 5,682

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.20 6.16 6.28 6.1 6.16 -0.04 113,439
Cordoba Logist 13.00 13.5 13.5 12.68 13.36 0.36 6,673
P.N.S.C 608.09 601.01 617.5 595.0 613.04 4.95 50,067
Pak Int.Bulk 17.70 18.0 19.17 18.0 18.64 0.94 73,295,107
Pak.Int.Container 38.84 38.84 39.97 38.84 39.06 0.22 175,342
Secure Logistics -Tr 15.99 15.99 16.38 15.83 16.0 0.01 1,620,065

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 163.54 164.98 175.99 163.0 167.87 4.33 6,707
S.S.Oil 479.35 479.35 487.5 455.0 472.91 -6.44 29,316

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 66.69 67.9 67.9 65.4 66.48 -0.21 15,429

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 40.72 41.99 44.79 41.99 43.86 3.14 1,350

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 11.01 11.01 11.01 11.0 11.0 -0.01 1,000


Recent Search Keywords