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)

Sunday, December 7, 2025 7:37:24 AM
Exchange

Status: Closed

Volume: 686,834,369

Value: 41,621,515,357

Trades: 363,816

Symbol

Advanced: 254

Declined: 179

Unchanged: 127

Total: 560

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 406.10 407.99 423.0 405.0 412.87 6.77 48,580
Atlas Honda Ltd 1,403.10 1415.0 1415.0 1392.0 1402.55 -0.55 9,821
Dewan Motors 23.69 24.2 24.2 23.71 23.9 0.21 810,780
Ghandhara Automobile 555.71 556.5 560.13 553.11 557.17 1.46 307,575
Ghandhara Ind. 832.46 842.0 842.0 830.11 835.01 2.55 199,474
Hinopak Motor 485.84 487.0 495.0 483.0 489.9 4.06 8,596
Honda Atlas Cars 280.05 281.5 282.0 279.0 279.34 -0.71 127,357
Indus Motor Co. 1,985.43 1998.0 2014.0 1980.0 1988.98 3.55 290,047
Millat Tractors 506.58 508.0 511.5 506.58 507.96 1.38 34,397
Sazgar Engineering 1,712.30 1725.3 1730.0 1712.0 1723.79 11.49 60,193

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 140.00 140.0 143.0 140.0 140.2 0.2 6,885
Atlas Battery 237.39 238.0 240.0 234.01 238.9 1.51 8,160
Bal.Wheels 185.63 185.63 187.97 180.25 183.53 -2.1 35,329
Bela Automotive 103.76 103.5 106.0 103.0 104.94 1.18 6,749
Dewan Auto Engg 22.31 22.3 22.59 21.5 22.25 -0.06 25,486
Exide (PAK) 625.84 629.9 630.0 625.0 628.54 2.7 2,200
Ghandhara Tyre 36.70 36.98 37.49 36.55 37.16 0.46 37,361
Loads Limited 18.00 18.11 18.35 17.93 17.99 -0.01 896,899
Panther Tyres Ltd. 53.92 53.51 53.94 53.1 53.24 -0.68 21,686
Thal Limited 517.65 525.0 525.0 510.0 514.02 -3.63 4,973
Treet Battery Ltd. 11.99 12.1 12.15 12.0 12.02 0.03 625,586

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 68.25 69.0 69.49 64.0 66.53 -1.72 60,735
Fast Cables Ltd. 23.44 23.4 23.77 23.4 23.64 0.2 757,186
Pak Elektron 53.18 53.5 53.9 52.9 53.05 -0.13 3,660,276
Pakistan Cables- 167.16 168.8 169.79 168.75 167.16 124
Siemens Pak. 1,540.00 1503.0 1550.01 1503.0 1537.18 -2.82 231
Waves Corp Ltd. 13.09 13.25 13.35 13.09 13.18 0.09 1,368,480
Waves Home App 9.67 9.76 9.81 9.6 9.74 0.07 2,042,946

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 283.49 277.0 292.0 277.0 289.93 6.44 325,984
Bestway Cement 548.61 549.0 554.89 545.5 551.53 2.92 41,959
Cherat Cement 330.37 331.1 337.9 330.12 336.52 6.15 823,350
D.G.K.Cement 231.25 233.0 238.65 232.01 234.21 2.96 3,627,742
Dadabhoy Cement 7.05 7.28 7.28 7.0 7.03 -0.02 185,349
Dandot Cement 24.72 24.75 24.95 23.15 24.0 -0.72 619,979
Dewan Cement 12.84 12.88 12.99 12.62 12.71 -0.13 1,151,828
Fauji Cement 54.11 54.6 55.59 54.1 54.63 0.52 12,161,044
Fecto Cement 149.86 152.0 155.0 151.01 151.51 1.65 460,257
Flying Cement 55.07 55.19 55.4 54.5 55.01 -0.06 51,190
Gharibwal Cement 63.75 64.22 65.3 63.82 64.19 0.44 238,603
Kohat Cement 103.97 104.9 105.0 102.0 103.67 -0.3 680,636
Lucky Cement 471.44 478.0 478.0 468.01 475.6 4.16 1,475,173
Maple Leaf 104.82 106.0 107.24 104.61 105.11 0.29 8,064,109
Pioneer Cement 396.46 397.0 398.9 383.0 386.85 -9.61 1,816,816
Power Cem(Pref) 23.60 25.5 25.5 25.5 23.6 151
Power Cement 18.55 18.55 18.9 18.25 18.35 -0.2 1,564,569
Safe Mix Con.Ltd 39.14 39.7 40.47 39.02 40.25 1.11 45,198
Thatta Cement 83.91 85.0 91.4 84.5 87.56 3.65 14,472,014

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 444.75 449.9 450.0 446.0 449.0 4.25 11,977
Bawany Air Prod 44.37 44.35 45.35 42.11 42.53 -1.84 186,660
Berger Paints 99.74 100.7 100.7 99.0 99.59 -0.15 25,573
Biafo Industries 163.39 163.2 168.6 163.2 164.31 0.92 3,667
Buxly Paints 146.58 149.65 157.75 142.11 151.74 5.16 2,232
Data Agro 91.67 92.0 93.88 91.2 93.0 1.33 1,397
Descon Oxychem 34.46 35.0 35.0 34.0 34.2 -0.26 168,359
Dynea Pakistan 280.38 284.85 287.0 282.99 286.73 6.35 4,095
Engro Poly (Pref) 12.50 12.5 12.5 11.55 12.5 15,254
Engro Polymer 32.83 32.68 33.16 31.6 31.68 -1.15 4,990,626
Ghani Chemical 35.01 35.6 35.75 33.5 34.8 -0.21 1,383,321
Ghani Chemworld 19.64 19.79 20.17 19.34 19.7 0.06 1,982,442
Ghani Glo Hol 26.12 26.2 26.4 25.6 25.99 -0.13 630,301
Ittehad Chemicals 163.79 168.49 171.25 162.5 164.55 0.76 195,319
Leiner Pak Gelat 102.03 106.45 106.45 100.0 100.72 -1.31 3,841
Lotte Chemical 26.30 26.85 26.85 26.05 26.31 0.01 1,588,408
Lucky Core Ind. 298.84 302.99 303.0 295.5 296.22 -2.62 312,303
Nimir Ind.Chem 235.00 236.01 238.9 215.0 233.5 -1.5 45,411
Nimir Resins 32.38 33.25 34.25 32.06 32.59 0.21 371,500
Pak Oxygen Ltd. 312.13 313.0 320.0 312.0 317.05 4.92 2,504
Pak.P.V.C. 20.76 22.0 22.84 19.5 21.98 1.22 5,774
Sardar Chemical 73.63 75.99 80.99 74.0 77.88 4.25 93,277
Sitara Chemical 884.94 898.99 908.0 885.0 890.01 5.07 5,488
Sitara Peroxide 120.20 129.88 132.22 108.18 110.42 -9.78 1,713,686
Wah-Noble 338.22 341.0 341.0 330.0 334.52 -3.7 6,594

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 17.17 17.1 17.15 17.0 17.05 -0.12 50,091
HBL Invest Fund 6.31 6.39 6.69 6.26 6.28 -0.03 39,882
Tri-Star Mutual 13.64 12.82 15.0 12.82 14.4 0.76 256,799

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 179.99 180.0 182.98 178.5 178.89 -1.1 38,087
Askari Bank 95.30 96.0 97.52 93.75 94.16 -1.14 1,599,544
B.O.Punjab 34.60 35.0 35.0 34.1 34.19 -0.41 17,743,556
Bank Al-Falah 104.56 105.95 106.0 103.8 105.56 1.0 1,455,355
Bank AL-Habib 183.08 184.32 186.0 182.3 183.22 0.14 348,457
Bank Makramah 5.66 5.74 5.79 5.61 5.7 0.04 9,004,796
Bank Of Khyber 31.95 32.63 32.63 31.6 32.59 0.64 40,813
Bankislami Pak 32.07 32.2 32.5 32.0 32.03 -0.04 408,411
Faysal Bank 92.64 93.02 93.5 89.8 90.77 -1.87 1,958,419
Habib Bank 309.70 310.7 314.57 309.77 310.08 0.38 1,308,006
Habib Metropolitan 112.00 113.0 113.0 110.0 110.94 -1.06 2,225,786
JS Bank Ltd 17.02 17.0 17.2 16.56 17.04 0.02 290,169
MCB Bank Ltd 359.98 360.1 365.0 355.11 357.61 -2.37 471,317
Meezan Bank Ltd 433.97 438.97 439.5 431.99 433.24 -0.73 2,235,212
National BankXD 215.63 217.4 217.64 213.51 214.39 -1.24 4,353,297
Samba Bank 11.46 12.61 12.61 12.61 12.61 1.15 654,186
Soneri Bank Ltd 25.35 25.79 25.8 25.1 25.19 -0.16 1,372,851
St.Chart.Bank 66.82 66.98 67.49 65.0 67.05 0.23 66,395
United Bank 373.90 379.98 380.0 373.0 376.35 2.45 1,262,768

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.14 8.16 8.28 8.0 8.04 -0.1 2,415,793
Aisha Steel Mill 12.69 12.71 13.08 12.71 12.87 0.18 1,875,486
Aisha Steel(CPS) 116.76 116.76 126.98 116.76 116.76 109
Aisha StelCoP/S 22.67 21.0 24.29 21.0 22.67 30
Amreli Steels 22.80 23.0 23.0 22.4 22.46 -0.34 134,279
Beco Steel Ltd 6.74 6.95 6.95 6.72 6.75 0.01 6,893,157
Bolan Casting 88.61 89.0 90.0 88.0 89.93 1.32 11,024
Crescent Steel 96.65 97.5 97.85 96.85 96.99 0.34 42,733
Dadex Eternit 62.64 59.25 62.98 59.25 62.35 -0.29 5,587
Dost Steels Ltd. 7.60 7.46 7.9 7.46 7.74 0.14 599,063
Int. Ind.Ltd. 187.87 188.9 189.0 185.01 186.24 -1.63 5,752
Inter.Steel Ltd 95.15 96.5 96.5 94.9 95.9 0.75 137,424
Ittefaq Iron Ind 8.96 9.2 9.2 8.9 9.11 0.15 225,524
K.S.B.Pumps 215.48 217.0 220.8 211.2 212.59 -2.89 524,331
Metro Steel 13.70 14.0 14.0 13.12 13.51 -0.19 10,398
Mughal Iron 83.39 83.68 85.25 82.8 84.01 0.62 2,229,357
Pak Engineering 430.26 445.0 445.0 425.0 425.06 -5.2 94

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 18.00 19.0 19.0 18.01 18.49 0.49 2,500
HBL Total Treasury 107.90 107.75 107.8 107.66 107.74 -0.16 300
JS Global Banking 41.92 45.87 45.87 41.85 43.1 1.18 4,500
JS Momentum 12.17 12.18 12.47 12.18 12.3 0.13 86,500
Mahaana Islamic 16.95 16.94 17.49 16.94 17.27 0.32 285,500
Meezan Pakistan 20.26 20.3 20.83 20.3 20.68 0.42 524,000
NBP Pakistan G ETF 29.86 31.75 31.75 28.12 30.97 1.11 4,000
UBLPakistanETF 38.13 38.25 38.39 36.24 38.27 0.14 15,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 69.82 70.32 70.44 68.5 69.31 -0.51 167,852
Arif Habib Corp 15.31 15.35 15.6 15.3 15.48 0.17 1,351,076
Engro Fertert 218.00 219.0 219.88 216.5 218.12 0.12 1,156,712
Fatima Fert 151.00 155.49 155.49 149.92 152.74 1.74 1,884,948
Fauji Fert 561.42 567.01 569.0 556.0 567.45 6.03 3,436,193

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 13.80 13.96 14.1 13.8 13.81 0.01 93,145
At-Tahur Ltd. 39.45 40.0 40.0 39.3 39.35 -0.1 432,879
Barkat Frisian Agro 40.48 40.98 42.0 40.48 41.07 0.59 741,685
Big Bird Foods Ltd. 53.72 53.72 54.49 48.35 53.28 -0.44 3,762,021
Bunnys Limited 132.47 132.98 133.9 127.0 128.56 -3.91 2,029,359
Clover Pakistan 39.77 39.98 40.6 38.51 39.35 -0.42 112,010
Colgate Palm 1,283.98 1282.0 1284.95 1270.0 1278.27 -5.71 6,116
Fauji Foods Ltd 18.40 18.65 18.71 18.4 18.45 0.05 1,995,498
Frieslandcampina 84.84 85.2 85.25 84.2 84.31 -0.53 89,732
Gillette Pak 359.51 365.99 384.0 365.0 377.57 18.06 7,199
Ismail Ind. 1,948.02 1982.5 1982.5 1979.99 1980.0 31.98 28
Matco Foods Ltd 69.35 71.66 71.9 68.36 69.21 -0.14 22,510
MithchellsFruit 192.71 194.98 196.9 192.1 196.15 3.44 3,254
Murree Brewery 1,051.07 1050.0 1055.0 1050.0 1050.01 -1.06 17,303
National Foods 385.70 385.7 391.0 385.7 389.79 4.09 58,037
Nestle Pakistan 7,955.25 8047.98 8100.0 8000.0 8030.25 75.0 60
Quice Food 9.18 9.4 10.18 9.3 9.55 0.37 11,890,432
Rafhan Maize 9,380.51 9396.99 9396.99 8502.0 9300.29 -80.22 64
Shezan Inter. 256.84 259.5 259.5 250.0 251.5 -5.34 9,292
Shield Corp. 480.62 485.0 490.25 480.0 484.42 3.8 804
The Organic Meat 50.75 51.6 51.6 50.59 50.75 1,857,952
Treet Corp 31.69 32.0 32.2 31.48 31.65 -0.04 3,274,062
Unilever Foods 28,542.67 29790.0 29790.0 28000.0 29198.99 656.32 21
Unity Foods Ltd 21.67 21.9 22.0 21.65 21.79 0.12 940,985
ZIL Limited 481.35 453.01 497.0 450.0 477.47 -3.88 4,175

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-DEC 77.79 77.1 77.17 76.25 76.94 -0.85 23,000
AGHA-DEC 8.20 8.26 8.31 8.1 8.13 -0.07 647,500
AGP-DEC 189.44 197.0 197.0 192.5 193.5 4.06 42,500
AGL-DEC 71.10 71.0 71.0 69.96 70.02 -1.08 41,500
AIRLINK-DECC 175.71 176.95 176.95 174.5 174.87 -0.84 367,500
ASL-DEC 12.79 12.92 13.12 12.88 12.98 0.19 205,000
AKBL-DECB 96.00 97.0 97.0 94.8 95.63 -0.37 87,000
PREMA-DEC 39.75 39.78 40.0 39.6 39.66 -0.09 128,500
ATRL-DEC 665.83 670.02 673.98 664.01 668.13 2.3 222,000
AVN-DEC 43.48 43.85 43.88 43.2 43.33 -0.15 128,000
BOP-DEC 34.88 35.25 35.31 34.4 34.46 -0.42 6,607,000
BAFL-DECB 106.21 105.65 106.35 105.02 105.45 -0.76 23,000
BAHL-DECB 184.77 184.6 185.0 184.6 184.75 -0.02 15,000
BML-DEC 5.69 5.79 5.82 5.68 5.74 0.05 4,334,500
BML-JAN 5.84 5.84 5.84 5.84 5.84 50,000
BIPL-DEC 32.38 33.1 33.1 32.29 32.3 -0.08 7,500
CHCC-DEC 334.79 336.0 338.5 335.99 338.5 3.71 23,000
CPHL-DECB 87.23 87.0 91.01 86.85 90.35 3.12 728,500
CNERGY-DEC 7.80 7.87 8.1 7.81 7.92 0.12 6,016,500
DGKC-DEC 232.84 234.99 240.0 233.34 235.81 2.97 1,421,000
DCL-DEC 12.96 13.05 13.05 12.7 12.82 -0.14 537,000
DFML-DEC 23.89 24.2 24.3 23.91 24.09 0.2 545,500
EFERT-DECB 218.25 219.79 219.79 217.52 218.5 0.25 2,500
ENGROH-DEC 218.83 219.88 219.88 215.0 217.79 -1.04 43,500
EPCL-DEC 33.03 32.95 33.35 31.7 31.91 -1.12 1,650,000
FCL-DECB 23.52 23.84 23.9 23.65 23.9 0.38 1,500
FATIMA-DEC 151.89 152.0 156.98 151.2 153.17 1.28 192,500
FCCL-DEC 54.48 55.45 55.95 54.51 55.07 0.59 2,154,500
FFC-DECB 565.46 569.99 572.99 560.5 571.26 5.8 655,500
FFL-DEC 18.53 18.78 18.85 18.55 18.61 0.08 621,500
FABL-DECB 93.29 93.4 94.0 91.1 92.06 -1.23 156,000
FLYNG-DEC 55.50 55.55 55.6 55.55 55.6 0.1 9,000
FCEPL-DEC 86.16 85.48 86.33 85.1 85.23 -0.93 15,500
GAL-DECB 560.47 558.0 564.0 555.01 560.2 -0.27 51,500
GHNI-DECB 839.03 840.0 845.0 836.0 840.17 1.14 26,500
GCIL-DEC 35.27 35.9 35.9 34.7 35.02 -0.25 604,500
GGL-DEC 26.33 26.59 26.59 26.1 26.21 -0.12 315,000
GATM-DEC 27.70 27.79 27.9 27.0 27.58 -0.12 33,500
HBL-DECB 312.99 316.02 316.6 312.05 314.4 1.41 60,000
HUBC-DECB 223.87 226.32 226.5 223.99 225.22 1.35 1,391,000
HUMNL-DEC 15.91 16.04 16.4 15.82 16.02 0.11 587,000
IMAGE-DECB 24.20 24.48 24.71 23.05 24.69 0.49 37,000
ISL-DEC 94.64 99.78 99.78 99.78 99.78 5.14 1,000
KEL-DEC 5.45 5.5 5.55 5.42 5.46 0.01 1,686,500
KOHC-DEC 104.66 105.79 105.79 104.2 105.0 0.34 13,500
KOSM-DEC 6.74 6.86 6.9 6.75 6.87 0.13 1,719,000
KAPCO-DECB 31.14 31.16 31.2 30.68 30.8 -0.34 9,500
LOTCHEM-DEC 26.44 28.2 28.2 26.52 26.56 0.12 10,000
LUCK-DEC 473.06 475.01 480.5 472.73 479.48 6.42 43,500
MLCF-DEC 105.64 106.64 107.89 105.7 106.11 0.47 3,366,500
MARI-DEC 708.51 715.0 715.55 707.5 709.6 1.09 138,500
MCB-DECB 363.31 367.1 367.5 367.1 367.3 3.99 1,000
MEBL-DECB 435.00 438.0 438.01 435.0 435.01 0.01 55,500
MTL-DECB 520.00 515.0 527.1 513.0 527.1 7.1 11,500
MUGHAL-DEC 84.01 84.75 85.5 83.5 85.19 1.18 352,000
NBP-DEC 217.59 218.51 219.0 215.31 216.06 -1.53 1,666,500
NBP-JAN 220.80 225.32 226.31 215.82 220.83 0.03 12,500
NRL-DEC 432.30 444.0 450.5 436.0 439.34 7.04 2,177,500
NETSOL-DEC 129.91 131.5 132.0 129.21 130.33 0.42 141,500
NCPL-DEC 31.68 33.0 33.99 31.6 32.42 0.74 989,000
NML-DECB 150.14 151.5 153.77 151.0 151.81 1.67 126,000
NPL-DEC 42.12 42.3 44.5 40.25 41.3 -0.82 139,500
OCTOPUS-DEC 43.70 43.8 44.74 43.75 43.76 0.06 14,500
OGDC-DECC 272.94 274.11 277.9 273.35 276.62 3.68 1,390,000
OGDC-JAN 277.15 304.5 304.5 304.5 304.5 27.35 500
PSO-DECB 463.60 468.4 470.89 464.49 468.31 4.71 1,233,000
PTC-DEC 44.17 44.75 46.35 44.3 45.47 1.3 10,736,500
PTC-JAN 45.00 46.0 46.0 45.5 45.5 0.5 2,000
PACE-DEC 19.49 20.02 20.77 19.98 20.08 0.59 10,416,500
PAEL-DEC 53.56 53.56 54.3 53.35 53.49 -0.07 1,186,000
PIBTL-DEC 15.56 15.65 15.73 15.29 15.36 -0.2 1,402,500
PPL-DECC 211.96 213.9 220.4 212.99 218.78 6.82 6,268,000
PPL-JAN 215.68 237.25 237.25 237.25 237.25 21.57 500
PRL-DEC 37.27 37.4 38.66 37.4 38.0 0.73 5,959,500
PIAHCLA-DEC 42.02 42.85 43.9 40.75 43.52 1.5 25,453,500
PIOC-DECB 400.22 405.0 405.0 386.11 390.45 -9.77 1,086,000
POWER-DEC 18.60 18.85 19.0 18.4 18.48 -0.12 195,000
SAZEW-DECB 1,725.00 1725.0 1727.01 1725.0 1727.01 2.01 1,000
SNBL-DEC 25.89 25.89 26.9 25.45 25.85 -0.04 129,000
SNGP-DECB 117.82 118.56 119.14 117.0 117.44 -0.38 374,000
SSGC-DECB 41.48 42.4 42.4 40.0 40.25 -1.23 4,892,500
SYM-DECB 13.43 13.3 13.59 13.1 13.17 -0.26 236,500
SYS-DEC 152.32 153.0 155.0 152.99 154.52 2.2 240,000
TELE-DEC 11.53 11.65 12.45 11.65 12.22 0.69 23,443,000
THCCL-DEC 84.39 86.05 91.88 85.0 88.24 3.85 5,780,500
THCCL-JAN 82.50 90.75 90.75 90.75 90.75 8.25 10,000
TOMCL-DECB 51.07 51.7 51.85 50.9 51.06 -0.01 804,500
SEARL-DECB 105.17 105.48 107.53 105.0 106.77 1.6 2,624,500
TPLP-DEC 10.80 10.75 10.92 10.55 10.61 -0.19 6,223,000
TREET-DEC 31.97 32.2 32.5 31.69 31.89 -0.08 968,500
TRG-DEC 76.91 77.5 78.0 75.8 76.0 -0.91 1,702,000
UBL-DECB 377.00 378.0 382.09 376.99 378.56 1.56 109,000
UNITY-DEC 21.89 22.12 22.14 21.8 22.0 0.11 154,500
WAVES-DEC 13.20 13.27 13.42 13.1 13.29 0.09 265,500
WAVESAPP-DEC 9.76 9.5 9.93 9.5 9.83 0.07 106,500
WTL-DEC 1.85 1.9 1.9 1.84 1.86 0.01 12,260,000
YOUW-DEC 5.87 5.5 5.8 5.43 5.56 -0.31 44,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 12.62 12.7 12.75 12.52 12.55 -0.07 92,452
Frontier Ceram 90.40 94.25 94.9 87.16 94.9 4.5 5,126
Ghani Glass Ltd 34.20 34.7 35.6 34.1 35.09 0.89 676,475
Ghani Value Glass 60.49 60.5 61.0 59.27 59.42 -1.07 1,238
GhaniGlobalGlass 10.60 10.75 10.75 10.26 10.52 -0.08 270,160
Karam Ceramics 171.57 180.5 187.98 160.0 186.66 15.09 343
Shabbir Tiles 15.23 15.7 15.7 14.71 14.81 -0.42 418,592
Tariq Glass Ind. 201.58 203.48 206.24 200.12 203.17 1.59 177,090

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 76.14 76.2 77.0 75.26 75.98 -0.16 1,109,117
Asia Insurance 21.75 23.61 23.61 20.0 20.52 -1.23 2,158
Ask.Gen.Insurance 38.30 38.07 38.43 38.0 38.43 0.13 3,529
Askari Life Ass 11.68 11.69 11.81 11.5 11.53 -0.15 249,994
Atlas Ins. Ltd 76.50 78.99 78.99 75.0 75.72 -0.78 60,892
Cres.Star Ins. 4.94 5.0 5.03 4.93 4.94 104,796
EFU General 125.00 127.97 127.97 122.0 122.82 -2.18 1,217
EFU Life Assurance 154.23 155.0 156.48 155.0 156.48 2.25 310
Habib Ins. 12.47 12.8 12.97 12.53 12.8 0.33 707
IGI Holdings 248.44 257.89 257.89 247.3 247.92 -0.52 25,310
IGI Life Ins 20.50 20.5 20.5 19.56 19.57 -0.93 1,692
Jubile Life Ins 169.70 174.99 174.99 172.0 172.0 2.3 513
Jubilee Gen.Ins 78.29 78.3 78.9 72.0 78.5 0.21 19,132
Pak Gen.Ins. 11.50 11.48 11.55 11.48 11.55 0.05 11,813
Pak Reinsurance 16.10 16.2 16.64 16.0 16.04 -0.06 492,519
PICIC Ins.Ltd. 5.08 5.13 5.34 5.05 5.32 0.24 75,657
Premier Ins. 10.51 10.9 11.0 10.3 10.64 0.13 135,537
Reliance Ins. 16.78 16.11 16.98 16.11 16.88 0.1 602
Shaheen Ins. 10.40 10.75 10.75 9.95 9.98 -0.42 21,129
TPL Insurance 20.98 21.35 23.08 20.2 22.67 1.69 775,487
TPL Life Insurance 27.30 28.25 29.45 27.51 28.94 1.64 5,533
United Insurance 15.05 15.23 15.23 14.8 14.83 -0.22 7,195
Universal Ins. 23.55 23.51 25.39 22.02 24.87 1.32 46,275

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 12.69 12.99 13.48 12.22 13.26 0.57 203,695
AKD Securites 34.32 34.6 35.5 34.22 35.0 0.68 1,386,072
Arif Habib Ltd. 102.29 103.29 103.6 102.6 103.02 0.73 25,069
Calcorp Limited 43.14 45.45 47.0 40.55 42.3 -0.84 7,024
Cyan Limited 50.50 50.8 51.0 48.01 49.47 -1.03 91,838
Dawood Equities 22.85 22.52 25.14 22.4 25.14 2.29 293,179
Dawood Law 585.49 590.0 610.0 590.0 606.03 20.54 25,139
DH Partners Ltd. 55.23 56.0 56.0 55.1 55.52 0.29 172,109
Engro Holdings 215.44 217.5 217.5 213.0 215.61 0.17 1,567,330
Escorts Bank 16.50 17.8 17.8 16.55 17.0 0.5 452,031
F. Nat.Equities 20.19 20.68 21.6 20.01 20.95 0.76 44,579,133
F.Credit & Inv 14.36 14.74 15.8 14.16 15.78 1.42 71,701
First Cap.Equit 6.16 5.99 6.3 5.61 6.16 124,329
First Dawood Prop 6.82 6.71 7.33 6.71 7.12 0.3 39,944,683
Imperial Limite 24.96 24.61 27.45 24.0 25.44 0.48 61,217
Intermarket Sec. 21.65 21.5 22.0 21.04 21.71 0.06 453,338
Invest Bank 5.66 5.85 5.85 5.5 5.59 -0.07 595,457
Ist.Capital Sec 6.75 6.84 6.95 6.6 6.82 0.07 1,278,048
Jah.Sidd. Co. 23.52 24.1 24.1 23.25 23.5 -0.02 62,323
JahangirSidd(Pref) 10.00 10.25 10.25 9.8 10.0 558,012
JS Global Cap. 146.00 158.79 158.79 158.79 146.0 1
LSE Capital Ltd. 9.00 9.03 9.25 8.63 8.77 -0.23 1,279,860
LSE Fin. Services 21.49 21.52 23.64 21.52 22.68 1.19 24,497
LSE Ventures LtdXD 7.34 7.49 7.7 7.31 7.46 0.12 993,859
MCB Inv MGT 208.66 210.69 219.95 210.0 219.85 11.19 5,632
Next Capital 13.43 13.49 13.49 13.0 13.01 -0.42 4,969
OLP Financial 48.00 48.01 48.5 45.11 48.5 0.5 19,416
Pak Stock Exchange 42.65 42.65 43.39 42.3 42.91 0.26 1,794,594
Pervez Ahmed Co 3.20 3.25 3.34 3.2 3.21 0.01 1,670,932
PIA Holding Company 41.61 42.18 43.55 39.5 43.14 1.53 37,813,443
PIA Holding CompanyB 24,379.00 24990.0 24990.0 24101.0 24483.98 104.98 23
Trust Brokerage 37.31 37.52 41.04 37.15 41.04 3.73 1,988,829

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 20.76 20.54 21.48 19.85 20.58 -0.18 28,730

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 25.05 26.49 26.64 23.22 25.11 0.06 18,315
Pak Gulf Leasing 15.80 16.3 16.59 16.11 16.32 0.52 25,965

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,224.70 1224.99 1224.99 1218.51 1224.3 -0.4 392
Fateh Industries 171.38 170.0 187.97 170.0 170.22 -1.16 232
Leather Up Ltd. 52.25 52.5 53.0 48.75 50.08 -2.17 5,621
Pak Leather 52.62 53.95 53.99 50.03 50.49 -2.13 18,634
Service Global 120.75 124.0 126.0 115.65 117.83 -2.92 2,092,512
Service Ind.Ltd 1,735.80 1835.0 1909.38 1700.01 1780.33 44.53 80,213

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 159.78 164.49 164.9 160.0 159.78 158
AL-Khair Gadoon 55.05 54.01 54.01 54.01 55.05 1
Arpak Int. 57.06 62.7 62.72 59.01 57.06 155
Diamond Ind. 53.53 50.5 54.99 50.5 53.53 406
ECOPACK Ltd 57.53 57.9 58.49 57.9 57.97 0.44 34,593
Gammon Pak 23.26 23.5 23.8 22.03 23.07 -0.19 28,622
GOC (Pak) Ltd. 114.52 111.11 116.93 111.11 116.04 1.52 381
Mandviwala 86.53 87.0 92.0 85.0 89.01 2.48 520,162
Olympia Mills 40.98 37.56 42.0 37.56 40.98 149
Pak Services 1,331.50 1340.0 1400.0 1320.0 1388.06 56.56 450
Pakistan Alumin 128.06 133.5 133.5 125.02 129.58 1.52 40,500
Shifa Int.Hospital 511.00 512.0 533.3 512.0 527.91 16.91 156,755
Siddiqsons Tin 7.88 8.02 8.4 7.83 8.28 0.4 5,040,359
Tri-Pack Films 132.00 132.0 145.0 132.0 143.88 11.88 1,875,387
UDL Int.Ltd. 16.90 16.0 17.3 16.0 16.58 -0.32 220,782
United Brands 26.94 27.98 27.98 26.06 27.0 0.06 8,841
United Distributor 127.42 129.0 130.0 127.75 128.04 0.62 11,101

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 9.73 9.73 10.4 9.54 10.04 0.31 158,149
AL-Noor Mod 8.62 8.84 8.86 8.12 8.4 -0.22 181,431
B.F.Modaraba 22.41 24.5 24.65 23.02 24.65 2.24 90,352
Elite Cap.Mod 26.11 26.11 27.54 25.8 27.0 0.89 17,702
Equity Modaraba 16.78 16.99 17.0 15.1 15.88 -0.9 183,083
F.Treet ManufXD 20.01 20.0 20.5 20.0 20.5 0.49 2,405
Habib Modaraba 34.92 35.65 35.65 33.15 34.25 -0.67 92,234
I.B.L.Modarab 11.52 11.52 11.75 11.21 11.51 -0.01 6,739
Imrooz Modaraba 261.41 252.0 259.99 252.0 261.41 30
OLP Modaraba 21.25 21.39 21.49 21.0 21.21 -0.04 3,439
Orient Rental 11.64 11.4 11.8 11.4 11.62 -0.02 209,010
Paramount Mod 13.69 13.13 14.0 13.13 13.81 0.12 5,607
Popular Islamic 22.08 24.21 24.29 24.21 24.29 2.21 9,692
Punjab Mod 9.20 9.8 10.2 9.75 10.2 1.0 2,164,702
Sindh Modaraba 21.85 23.19 24.04 23.0 24.04 2.19 135,431
Tri-Star 1st Mod. 12.48 12.22 13.59 11.52 12.48 2,551
Trust Modaraba 33.12 33.0 36.43 33.0 36.43 3.31 3,355,561
Unicap Modaraba 6.69 6.75 7.09 6.51 6.62 -0.07 546,626
Wasl Mobility Mod 6.61 6.89 7.2 6.7 6.96 0.35 6,472,229

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 703.10 710.0 710.8 701.26 704.53 1.43 677,459
Oil & Gas Dev 270.67 273.87 276.0 271.25 274.58 3.91 6,618,109
Pak Oilfields 615.08 623.0 623.0 615.0 616.0 0.92 171,014
Pak Petroleum 210.63 213.48 218.9 211.0 217.34 6.71 19,146,182

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 547.33 547.51 551.5 541.1 547.77 0.44 36,989
Burshane LPG 33.14 33.49 33.49 32.25 32.48 -0.66 19,018
Hascol Petrol 13.91 14.0 14.25 13.97 14.03 0.12 6,935,894
HI-Tech Lub. 52.85 53.6 54.5 52.5 54.21 1.36 209,766
Oilboy Energy 9.39 9.68 9.7 9.3 9.34 -0.05 712,104
P.S.O. 459.83 465.0 467.51 460.7 464.64 4.81 3,605,630
Sui North GasXD 116.83 118.0 118.8 116.3 116.48 -0.35 1,358,782
Sui South Gas 41.14 41.66 41.85 39.6 39.93 -1.21 7,826,414
Wafi Energy Pak 195.93 197.0 203.5 196.55 202.2 6.27 119,313

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 31.51 32.01 32.05 30.8 30.99 -0.52 768,472
Cherat Packaging 96.41 97.9 97.9 95.1 97.07 0.66 9,661
Int. Packaging 24.80 24.62 25.04 24.6 24.94 0.14 95,248
MACPAC Films 24.58 24.95 25.0 24.5 24.69 0.11 196,614
Merit Packaging 13.22 13.14 13.6 13.05 13.1 -0.12 106,532
Packages Ltd. 740.14 739.0 740.0 733.0 739.98 -0.16 14,892
Pak Paper Prod 138.33 139.0 139.01 137.05 138.01 -0.32 777
Roshan Packages 17.23 17.65 17.68 17.3 17.41 0.18 151,829
Security Paper 158.27 159.0 161.0 158.0 159.2 0.93 24,798
SPEL Limited 55.02 55.81 56.99 55.16 55.27 0.25 189,042

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,045.00 1045.0 1049.0 1020.0 1026.65 -18.35 18,141
AGP Limited 187.70 188.0 196.0 187.0 191.24 3.54 700,928
BF Biosciences 152.40 153.5 154.89 152.0 152.32 -0.08 211,037
Citi Pharma Ltd 86.43 87.51 90.49 86.0 89.7 3.27 6,459,147
Ferozsons (Lab) 375.31 380.0 380.0 368.1 378.85 3.54 20,849
GlaxoSmithKline 393.01 397.0 398.0 391.0 394.13 1.12 69,064
Haleon Pakistan 834.07 836.0 844.0 825.01 833.99 -0.08 26,230
Highnoon (Lab) 1,069.66 1079.9 1088.75 1062.0 1069.64 -0.02 15,683
Hoechst Pak Ltd 4,218.50 4278.0 4359.5 4218.51 4334.82 116.32 13
IBL HealthCare 58.01 58.29 58.8 57.9 58.11 0.1 411,409
Liven Pharma 51.11 51.49 53.9 51.46 52.99 1.88 741,642
Liven Pharma(R) 37.65 37.5 38.8 37.5 38.34 0.69 130,975
Macter Int. Ltd 335.58 338.99 340.0 336.01 338.07 2.49 7,050
Otsuka Pak 349.90 345.0 349.99 335.0 349.99 0.09 1,107
The Searle Company 104.23 105.0 106.75 104.0 105.98 1.75 8,588,645

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 10.87 10.98 10.98 10.82 10.88 0.01 174,116
Engro Powergen 30.46 30.98 31.0 30.3 30.91 0.45 238,963
Hub Power Co. 222.41 224.4 225.0 222.1 223.51 1.1 7,225,838
K-Electric Ltd. 5.40 5.43 5.5 5.37 5.42 0.02 7,349,919
Kohinoor Energy 18.01 17.73 18.41 17.0 17.76 -0.25 147,511
Kohinoor Power 42.40 42.94 42.94 41.4 42.03 -0.37 12,062
Kot Addu Power 30.90 31.45 31.45 30.01 30.56 -0.34 411,869
Lalpir Power 24.33 24.6 24.6 23.51 24.09 -0.24 5,571,401
Nishat ChunPower 31.45 32.09 33.5 31.31 32.28 0.83 7,462,418
Nishat Power 41.64 41.99 44.5 40.5 41.04 -0.6 2,813,244
Pakgen Power 61.34 61.78 63.23 59.5 61.76 0.42 11,576
S.G.Power 22.59 23.0 24.0 20.56 22.71 0.12 4,018,763
Saif Power Ltd 10.62 10.94 10.94 10.66 10.71 0.09 1,586,834
Sitara Energy 31.12 34.23 34.23 31.35 34.23 3.11 1,169,906
Tri-Star Power 13.75 13.99 14.0 13.05 13.31 -0.44 19,621

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia LtdXD 40.00 40.59 44.0 40.0 43.14 3.14 191,460
Hussain Industries 26.09 26.08 26.08 26.08 26.09 3
Javedan Corp. 75.92 76.8 77.0 75.5 76.01 0.09 45,826
Pace (Pak) Ltd. 19.30 20.0 20.69 19.82 19.93 0.63 17,301,222
TPL Properties 10.72 10.68 10.79 10.45 10.53 -0.19 19,289,830

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 33.64 34.0 34.1 33.5 33.67 0.03 492,341
Globe Residency 20.19 20.4 20.4 20.15 20.33 0.14 30,394
Image Reit 9.72 9.72 9.85 9.72 9.78 0.06 262,927
TPL REIT Fund I 10.93 11.05 11.22 10.7 10.9 -0.03 99,945

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 660.80 664.0 669.0 658.3 661.34 0.54 559,349
Cnergyico PK 7.73 7.86 8.04 7.75 7.86 0.13 22,332,759
National Refinery 428.90 440.0 447.49 432.02 434.7 5.8 4,047,121
Pak Refinery 37.03 37.39 38.3 37.11 37.71 0.68 13,974,010

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.09 9.24 9.24 9.0 9.0 -0.09 106,769
Adam Sugar 70.47 70.47 75.9 65.15 75.79 5.32 5,348
Al-Abbas Sugar 1,049.29 1041.0 1045.89 1025.0 1038.16 -11.13 199
AL-Noor Sugar 112.00 112.0 112.0 102.0 107.5 -4.5 1,103
Ansari Sugar 15.34 15.1 15.45 15.0 15.0 -0.34 37,005
Baba Farid 320.77 345.0 345.0 290.01 322.6 1.83 7,441
Chashma Sugar 70.07 75.96 75.96 71.0 72.88 2.81 3,350
Dewan Sugar 7.38 7.28 7.44 7.25 7.35 -0.03 35,232
Faran Sugar Mills 54.17 54.5 55.0 53.6 54.83 0.66 2,164
Habib Rice Prod 25.97 26.25 26.85 25.75 25.76 -0.21 6,230
Habib Sugar 83.23 83.5 83.5 82.26 82.27 -0.96 2,316
Haseeb Waqas Sugar 23.15 23.25 23.9 22.8 23.32 0.17 175,983
J.D.W.Sugar 830.35 830.0 880.0 820.0 827.19 -3.16 80
Jauharabad Sug 53.21 53.45 53.9 52.0 52.07 -1.14 61,724
Khairpur Sugar 141.34 149.98 149.98 149.96 141.34 14
Mehran Sugar 74.68 76.75 76.75 73.0 73.03 -1.65 55,866
Mirpurkhas Sugar 38.95 39.05 39.44 38.5 39.11 0.16 90,160
Noon Sugar 91.00 91.0 91.0 91.0 91.0 8,001
Sakrand Sugar 31.80 32.0 33.9 31.49 31.57 -0.23 17,663
Sanghar Sugar 63.12 63.12 63.12 63.12 63.12 30
Shahmurad Sugar 456.39 472.98 502.03 415.0 441.19 -15.2 542
Shahtaj Sugar 185.01 191.85 191.85 191.85 185.01 1
Shakarganj Limited 68.10 73.8 74.91 68.1 74.91 6.81 938,656
Sindh Abadgar 192.28 191.95 211.0 175.04 202.07 9.79 2,327
Tandlianwala Sugar 192.09 207.94 207.94 206.99 192.09 4
Tariq Corp Ltd. 23.24 25.0 25.34 20.92 21.02 -2.22 1,503,098
Tariq Corp(Pref) 11.63 12.74 12.79 10.47 11.81 0.18 31,466
Thal Ind.Corp. 775.40 799.98 799.98 781.0 798.74 23.34 209

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 111.55 111.0 113.01 110.05 110.25 -1.3 22,121
Ibrahim Fibres 285.37 285.0 285.0 283.0 285.37 12
Image Pakistan 23.96 24.07 24.6 23.99 24.51 0.55 945,078
National Silk 168.89 185.78 185.78 185.78 185.78 16.89 600
Pak Synthetics 63.52 63.52 66.89 63.52 63.9 0.38 861
Rupali Polyester 35.70 35.5 35.5 34.0 34.36 -1.34 54,601

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 174.08 176.0 176.0 173.4 173.86 -0.22 1,179,447
Avanceon Ltd 43.11 43.8 43.8 42.7 43.01 -0.1 900,740
Hum Network 15.77 16.0 16.33 15.6 15.94 0.17 2,164,498
Media Times Ltd 4.20 4.24 4.34 4.19 4.2 319,836
Netsol Tech. 128.99 129.99 130.94 128.5 129.68 0.69 171,162
Octopus Digital 43.42 43.42 43.9 43.25 43.38 -0.04 60,774
P.T.C.L. 43.92 44.5 46.05 44.04 45.13 1.21 26,029,578
Pak Datacom 162.26 164.26 178.49 164.26 170.35 8.09 8,127
Supernet Technologie 1,529.88 1520.01 1569.99 1520.01 1529.88 8
Symmetry Group Ltd 13.05 13.15 13.18 12.97 13.01 -0.04 1,126,452
Systems Limited 151.26 152.0 153.95 151.0 153.39 2.13 1,379,274
Telecard Limited 11.42 11.7 12.35 11.51 12.12 0.7 58,072,392
TPL Corp Ltd 7.02 7.0 7.0 6.48 6.79 -0.23 2,156,687
TPL Trakker Ltd 6.98 7.1 7.1 6.9 6.91 -0.07 93,828
TRG Pak Ltd 76.15 76.5 77.39 75.11 75.42 -0.73 3,568,746
WorldCall Telecom 1.83 1.88 1.88 1.82 1.84 0.01 35,327,078
Zarea Limited 50.76 51.5 51.85 49.45 49.52 -1.24 1,552,774

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 88.21 90.99 90.99 79.4 88.21 154
AN Textile Mill 35.00 36.0 36.97 33.55 36.97 1.97 1,179
Artistic Denim 50.00 51.8 51.8 50.0 50.0 19,359
Aruj Industries 13.14 13.01 13.81 12.55 12.73 -0.41 18,770
Azgard Nine 11.33 11.5 11.6 11.3 11.36 0.03 231,082
Bhanero Tex. 868.74 869.0 869.0 869.0 868.74 15
Blessed Tex. 327.29 310.0 319.0 300.41 314.0 -13.29 203
Chenab Limited 11.31 11.2 11.58 11.0 11.25 -0.06 108,957
Chenab Ltd.(Pre 3.43 3.49 3.49 3.02 3.35 -0.08 32,133
Crescent Tex. 26.67 26.61 27.44 26.3 26.59 -0.08 203,814
Faisal Spinning 275.19 270.0 285.0 270.0 275.19 58
Fateh Sports 109.02 109.0 109.0 101.04 102.67 -6.35 403
Fazal Cloth 224.56 225.0 228.42 225.0 225.24 0.68 302
Feroze 1888 68.46 69.01 70.01 68.0 68.0 -0.46 4,202
Ghazi Fabrics 13.61 14.0 14.0 13.61 13.85 0.24 1,135
Gul Ahmed 27.50 28.1 28.1 27.3 27.61 0.11 176,010
Hafiz Limited 383.21 383.0 419.0 344.89 351.11 -32.1 148
Hala Enterprise 21.14 21.1 22.46 19.1 21.25 0.11 12,591
Int.Knitwear 105.83 107.5 110.0 102.21 105.92 0.09 5,760
Interloop Ltd. 76.19 76.52 77.99 76.0 76.64 0.45 452,770
Jubilee Spinning 22.45 22.4 24.4 22.24 23.23 0.78 5,574
Khyber Textile 1,795.21 1640.0 1725.01 1620.0 1795.21 3
Kohinoor Ind. 34.22 34.01 35.8 33.75 34.72 0.5 1,156,655
Kohinoor Mills 13.85 14.49 14.49 13.0 13.7 -0.15 275,669
Kohinoor Textile 66.68 67.5 68.95 64.14 65.13 -1.55 1,501,957
Masood Textile 59.09 58.01 63.5 56.76 60.67 1.58 15,241
Mehmood Tex. 295.49 293.0 314.0 293.0 295.49 36
Nishat (Chun.) 43.58 43.78 44.0 43.0 43.87 0.29 69,097
Nishat Mills Ltd 149.73 151.5 152.52 149.8 150.87 1.14 1,142,059
Paramount Sp 7.09 6.9 7.15 6.9 6.99 -0.1 50,583
Quetta Textile 16.16 17.0 17.0 15.65 16.7 0.54 881
Redco Textile 22.75 22.7 23.75 22.4 23.36 0.61 43,622
Reliance Weaving 184.34 184.75 184.75 184.33 184.34 2
Sapphire Fiber 1,299.05 1271.02 1271.02 1271.0 1271.02 -28.03 41
Sapphire Tex. 1,334.90 1420.0 1420.0 1420.0 1334.9 6
Shams Textile 31.49 31.39 31.9 29.18 31.21 -0.28 850
Stylers Int.Ltd. 48.99 49.98 50.0 46.15 47.18 -1.81 16,495
Suraj Cotton Mills 119.17 121.0 123.98 121.0 121.46 2.29 9,157
Towellers Limited 156.18 155.0 156.89 153.2 153.34 -2.84 2,541
ZahidJee Tex. 64.91 66.99 66.99 64.41 65.15 0.24 5,510

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 41.30 41.9 43.49 41.5 42.01 0.71 1,743
Amtex Limited 4.41 4.54 4.6 4.3 4.44 0.03 606,308
Arctic Textile 27.99 28.08 28.08 27.0 27.18 -0.81 2,230
Asim Textile 20.86 21.99 22.0 18.77 19.44 -1.42 49,875
Chakwal Spinning 39.38 38.66 43.28 38.66 42.91 3.53 1,911,019
Colony Tex.Mills Ltd 6.19 6.2 6.2 6.12 6.16 -0.03 74,804
Crescent Cotton 55.57 54.01 59.99 53.0 58.64 3.07 760
D.M. Corporation Ltd 249.97 274.97 274.97 233.0 249.97 164
D.S. Ind. Ltd. 13.46 13.84 14.14 12.9 13.12 -0.34 3,853,435
Dewan Farooque Sp. 5.17 5.28 5.39 5.17 5.2 0.03 43,268
Dewan Textile 6.79 6.89 6.89 5.79 6.09 -0.7 630,880
Din Textile 65.43 65.43 65.43 63.0 63.0 -2.43 3,777
Elahi Cotton 226.27 226.2 229.79 214.2 223.03 -3.24 443
Ellcot Spinning 120.00 120.0 122.0 110.29 122.0 2.0 3,775
Gadoon Textile 342.57 345.0 345.0 341.0 342.02 -0.55 2,972
Gulistan Sp. 10.00 9.75 10.39 9.75 10.01 0.01 28,397
Gulshan Sp. 6.05 5.8 6.3 5.8 5.82 -0.23 17,886
Hira Textile 4.85 5.03 5.03 4.8 4.81 -0.04 509,003
Ideal Spinning 22.18 23.1 23.1 23.1 23.1 0.92 501
Idrees Textile 19.71 19.9 21.68 19.9 21.68 1.97 83,206
Indus Dyeing 162.00 164.5 165.0 160.0 160.25 -1.75 5,704
J.A.Textile 22.22 22.0 23.4 22.0 22.22 600
J.K.Spinning 196.00 196.0 196.0 196.0 196.0 2
Janana D Mal 107.54 105.02 105.02 105.02 107.54 100
Khalid Siraj 14.00 14.5 14.5 13.52 14.15 0.15 120,287
Kohat Textile 62.28 62.28 62.28 60.0 60.13 -2.15 4,506
Kohinoor Spining 6.69 6.73 6.85 6.68 6.81 0.12 3,067,336
Maqbool Textile 29.56 29.98 29.99 28.05 28.2 -1.36 4,978
Nazir Cotton Mills 15.41 15.01 15.99 15.01 15.99 0.58 1,501
Premium Tex. 420.21 420.21 420.21 420.21 420.21 1,001
Reliance Cotton 529.19 505.0 505.0 505.0 529.19 1
Ruby Textile 12.29 11.8 12.5 11.8 12.44 0.15 1,366
Saif Textile 26.94 29.0 29.0 24.41 25.62 -1.32 82,142
Sally Textile 12.34 12.22 13.37 12.05 12.31 -0.03 3,786
Sana Ind. 30.86 30.87 30.87 30.5 30.5 -0.36 5,000
Saritow Spinning 33.65 35.5 37.02 35.5 37.02 3.37 64,805
Service Ind Tex 36.37 36.59 37.7 36.0 36.79 0.42 7,170
Shadab Textile 54.27 54.27 55.97 54.27 54.78 0.51 46,465
Shadman Cotton 58.47 60.0 60.0 60.0 58.47 210
Shahzad Tex. 57.31 62.65 63.04 52.1 62.06 4.75 1,112
Sunrays Textile 135.24 136.0 138.01 136.0 136.99 1.75 568
Tata Textile 172.46 174.0 183.0 171.6 172.75 0.29 260,895
Zuma Resources Ltd. 49.57 50.0 52.0 48.6 50.1 0.53 20,857

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 21.19 22.14 22.14 20.76 21.19 218
ICC Industries 13.49 13.89 13.89 13.3 13.3 -0.19 430,546
Shahtaj Textile 107.14 107.0 114.9 101.3 107.14 4
Yousuf Weaving 5.39 5.7 5.7 5.4 5.47 0.08 261,919
Zephyr Textile 14.53 14.54 14.71 14.54 14.67 0.14 3,257

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 413.24 410.01 434.99 390.0 420.78 7.54 741,738
Pak Tobacco 1,543.00 1549.89 1549.89 1492.0 1499.66 -43.34 71,236

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 16.36 16.62 16.8 15.58 16.58 0.22 5,695
P.N.S.C 450.53 450.51 455.0 445.0 450.73 0.2 98,547
Pak Int.Bulk 15.43 15.52 15.64 15.17 15.23 -0.2 7,980,852
Pak.Int.Container 41.52 41.55 41.99 41.1 41.32 -0.2 38,855
Secure Logistics -Tr 20.09 20.45 20.45 20.03 20.18 0.09 680,855

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 197.19 199.0 202.01 195.01 196.45 -0.74 7,776
S.S.Oil 444.03 453.99 453.99 440.0 442.29 -1.74 3,039

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 77.95 80.9 80.9 70.6 72.52 -5.43 142,626

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
PPL-CDEC 210.64 215.09 215.09 214.99 215.03 4.39 95000
FCCL-CDEC 54.61 55.0 55.0 55.0 55.0 0.39 30500
FFC-CDEC 566.61 0 0 0 571.98 20000
AIRLINK-CDEC 175.69 0 0 0 175.25 12500
HUBC-CDEC 223.24 225.05 225.05 225.05 225.05 1.81 1000
PSO-CDEC 464.08 0 0 0 468.35 500

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 24.50 25.5 25.5 25.5 25.5 1.0 2,701

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 29.50 0 0 0 29.5 20

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 35.30 33.0 33.0 33.0 33.0 -2.3 899
Supernet Ltd.XB 63.42 63.02 64.98 62.1 62.1 -1.32 29,500

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 96.63 88.0 105.98 86.97 97.23 0.6 16,007


Recent Search Keywords