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, August 31, 2025 3:01:20 PM
Exchange

Status: Closed

Volume: 1,342,203,045

Value: 52,305,393,744

Trades: 425,808

Symbol

Advanced: 236

Declined: 203

Unchanged: 35

Total: 474

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 403.55 403.89 404.9 401.14 402.05 -0.57 10,168
Atlas Honda Ltd 1,224.63 1230.0 1234.0 1220.15 1227.5 5.78 2,014
Dewan Motors 33.70 33.75 34.29 33.43 33.7 0.03 2,726,997
Ghandhara Automobile 572.65 572.75 578.0 560.99 562.0 -9.25 671,807
Ghandhara Ind. 829.01 831.99 831.99 810.0 814.99 -13.61 321,288
Hinopak Motor 545.00 548.99 560.0 510.3 530.0 -24.63 73,287
Honda Atlas Cars 291.28 292.01 293.26 290.02 291.0 0.1 275,180
Indus Motor Co. 2,372.35 2366.0 2366.0 2155.0 2250.0 -114.89 15,910
Millat Tractors 572.91 572.8 575.5 570.11 571.0 -0.79 68,155
Sazgar Engineering 1,644.75 1693.0 1789.97 1622.06 1629.8 -7.11 807,688

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 143.28 144.89 146.0 140.0 143.0 0.94 77,240
Atlas Battery 250.89 253.5 253.5 248.0 252.01 1.0 23,983
Bal.Wheels 180.19 181.0 184.0 179.5 180.0 -0.04 65,325
Bela Automotive 121.89 122.35 134.08 120.0 120.0 0.33 6,437
Dewan Auto Engg 28.85 28.51 29.98 28.05 29.07 0.39 26,510
Exide (PAK) 739.96 733.0 736.0 730.0 731.47 -9.0 16,996
Ghandhara Tyre 46.38 46.8 47.2 46.41 46.45 0.13 294,234
Loads Limited 15.47 15.5 16.15 15.37 15.79 0.29 1,625,340
Panther Tyres Ltd. 52.77 51.0 53.1 51.0 52.99 -0.02 111,846
Thal Limited 585.00 541.0 589.05 541.0 577.0 -6.23 5,829
Treet Battery Ltd. 12.48 12.36 13.1 12.36 12.68 0.26 3,274,930

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 60.20 60.2 61.29 57.0 60.89 0.28 17,909
Fast Cables Ltd. 25.55 25.6 26.65 24.61 24.76 -0.77 16,155,988
Pak Elektron 46.83 46.88 48.6 46.11 47.7 0.93 26,010,662
Pakistan Cables- 177.98 181.4 181.9 174.03 174.5 -1.75 29,646
Siemens Pak. 1,538.78 1540.0 1540.0 1540.0 1540.0 1.22 37
Waves Corp Ltd. 9.79 9.64 10.48 9.6 10.01 0.18 23,678,802
Waves Home App 9.77 9.89 10.19 9.61 9.68 -0.1 20,967,976

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 290.00 292.0 298.05 291.0 293.0 5.3 486,278
Bestway Cement 566.44 565.0 593.85 560.01 575.0 9.81 36,534
Cherat Cement 331.09 331.0 353.98 330.2 342.0 13.24 887,492
D.G.K.Cement 188.61 193.0 207.47 192.5 207.47 18.86 16,112,994
Dadabhoy Cement 7.78 7.75 8.35 7.75 8.0 0.24 1,259,460
Dandot Cement 15.00 15.32 16.5 15.2 16.0 0.99 693,588
Dewan Cement 12.89 13.0 13.98 12.89 13.64 0.74 26,016,539
Fauji Cement 51.07 51.15 56.18 51.15 54.9 4.3 59,772,966
Fecto Cement 88.35 89.0 94.98 86.5 92.69 4.82 136,718
Flying Cement 48.83 49.49 53.71 48.5 53.22 4.75 1,528,863
Gharibwal Cement 51.98 52.4 54.99 51.01 51.1 -0.1 4,430,470
Kohat Cement 99.37 100.01 105.0 99.3 103.89 4.58 1,708,720
Lucky Cement 418.26 420.0 435.0 419.25 430.0 9.16 2,963,919
Maple Leaf 95.86 96.26 105.1 96.05 102.7 6.82 19,323,994
Pioneer Cement 246.04 246.06 260.0 242.75 248.5 3.02 466,959
Power Cem(Pref) 23.96 26.36 26.36 22.5 26.28 0.2 905
Power Cement 15.90 16.01 17.37 16.01 17.0 1.1 25,084,215
Safe Mix Con.Ltd 25.84 25.98 26.5 25.51 25.51 -0.13 68,530
Thatta Cement 43.49 43.49 46.04 43.2 45.0 1.31 9,580,537

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 448.16 449.0 459.99 445.01 448.6 2.74 5,860
Bawany Air Prod 49.19 49.9 50.8 49.0 49.0 -0.13 74,231
Berger Paints 111.96 112.99 114.1 111.1 113.5 1.68 84,322
Biafo Industries 188.22 189.5 190.0 187.0 187.52 -0.16 18,586
Buxly Paints 176.74 179.0 179.0 165.2 172.8 -7.64 5,728
Data Agro 102.44 104.9 104.9 102.25 102.25 -0.02 552
Descon Oxychem 35.07 35.1 35.34 34.8 35.05 -0.06 407,992
Dynea Pakistan 280.56 284.0 289.88 277.53 285.97 4.26 12,420
Engro Poly (Pref) 12.55 12.4 13.5 11.6 12.5 0.03 1,041
Engro Polymer 29.93 30.0 30.49 29.2 29.2 -0.68 3,380,031
Ghani Chemical 27.78 27.99 28.5 27.95 28.11 0.33 3,652,301
Ghani Chemworld 13.17 13.22 14.48 13.11 14.14 0.87 23,868,782
Ghani Glo Hol 24.04 24.05 25.4 23.76 24.25 0.3 10,427,569
Ittehad Chemicals 89.97 90.0 91.78 89.65 90.51 1.16 14,287
Leiner Pak Gelat 110.05 110.97 111.97 109.0 109.0 -0.86 20,105
Lotte Chemical 21.60 21.67 22.0 21.6 22.0 0.35 1,122,421
Lucky Core Ind. 326.39 325.0 333.0 325.0 329.0 2.43 168,404
Nimir Ind.Chem 165.68 168.0 168.0 159.0 168.0 0.6 63,907
Nimir Resins 32.76 32.99 33.47 32.56 32.8 0.12 314,490
Pak Oxygen Ltd. 247.09 247.09 251.1 245.0 245.09 -0.89 43,608
Pak.P.V.C. 15.63 15.99 16.29 15.1 15.1 -0.49 7,369
Sardar Chemical 77.24 77.2 77.2 71.16 77.0 -1.93 13,326
Sitara Chemical 614.95 610.0 624.49 607.0 619.9 -4.51 2,581
Sitara Peroxide 17.60 17.45 18.0 17.3 17.82 0.22 10,509
Wah-Noble 403.94 406.9 410.0 400.0 400.0 -2.54 4,867

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 13.37 13.4 13.5 13.27 13.3 -0.07 316,941
HBL Invest Fund 5.50 5.6 5.61 5.42 5.54 -0.03 464,020
Tri-Star Mutual 13.45 12.75 13.94 12.75 13.0 -0.45 3,005

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank LtdXD 174.92 178.0 178.95 175.01 177.0 2.32 117,662
Askari BankXD 73.34 74.25 75.0 73.0 74.0 0.71 2,543,870
B.O.Punjab 14.26 14.39 15.69 13.61 15.54 0.81 128,751,215
Bank Al-Falah 104.94 105.8 105.8 104.55 104.9 0.14 7,232,305
Bank AL-Habib 186.56 187.0 189.9 185.0 189.0 1.86 144,046
Bank Makramah 5.81 5.9 5.94 5.55 5.68 -0.16 25,130,650
Bank Of Khyber 25.96 27.44 28.25 24.0 25.21 -0.15 497,257
Bankislami PakXD 34.73 35.0 35.19 34.51 34.99 0.26 2,635,981
Faysal Bank 74.16 74.25 75.15 73.5 74.96 0.72 1,602,350
Habib Bank 248.47 249.2 259.87 247.0 257.01 7.74 3,517,753
Habib Metropolitan 115.95 116.05 117.25 115.0 116.0 -0.48 115,863
JS Bank Ltd 13.74 13.6 13.98 13.32 13.96 0.05 428,396
MCB Bank Ltd 349.28 348.0 357.0 345.05 354.0 4.31 738,787
Meezan Bank LtdXD 395.00 395.0 397.01 390.0 391.0 -4.07 1,393,018
National BankXD 149.03 152.0 154.75 145.99 149.51 -0.6 17,484,156
Samba Bank 9.10 9.1 9.2 8.91 9.01 -0.09 7,741
Soneri Bank Ltd 21.63 21.6 22.5 21.55 21.6 0.03 1,525,654
St.Chart.Bank 78.50 78.8 79.5 78.0 78.5 0.32 66,277
United Bank 381.78 380.1 383.98 375.0 380.0 -0.94 1,129,866

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 9.03 9.17 9.21 8.95 8.95 -0.05 3,820,705
Aisha Steel Mill 13.69 13.85 14.25 13.61 13.95 0.23 6,874,518
Aisha Steel(CPS) 56.29 61.92 61.92 61.92 61.92 5.63 800
Aisha StelCoP/S 24.06 26.4 26.4 26.34 26.39 2.28 1,008
Amreli Steels 21.91 21.8 22.29 21.62 22.1 0.19 195,341
Beco Steel Ltd 18.34 18.44 18.66 18.2 18.4 -0.01 187,418
Bolan Casting 111.21 112.0 112.98 105.75 111.0 -0.27 33,630
Crescent Steel 102.54 103.0 103.25 101.51 101.99 -0.68 265,234
Dadex Eternit 64.05 66.0 66.0 66.0 66.0 901
Dost Steels Ltd. 9.50 9.59 9.69 9.3 9.39 -0.18 583,517
Int. Ind.Ltd. 201.03 201.03 210.0 201.03 210.0 6.83 659,645
Inter.Steel Ltd 108.03 108.06 113.0 108.0 111.0 3.52 436,838
Ittefaq Iron Ind 8.97 9.18 9.74 9.05 9.17 0.22 4,172,286
K.S.B.Pumps 224.06 225.0 225.99 222.25 222.9 -0.93 40,639
Metro Steel 13.73 13.99 13.99 13.3 13.68 -0.13 164,636
Mughal Iron 73.43 73.5 76.88 73.5 75.31 1.68 3,993,511
Mughal Iron(C) 38.52 38.5 40.73 38.5 39.99 1.48 14,564
Pak Engineering 615.67 616.0 639.99 615.0 639.99 0.97 246

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.11 17.43 18.6 17.26 17.62 0.51 8,000
HBL Total Treasury 104.93 104.9 104.9 104.9 104.9 -0.03 4,000
JS Global Banking 32.55 32.9 32.9 32.01 32.01 -0.54 20,500
JS Momentum 11.11 11.24 11.24 11.05 11.17 -0.05 612,000
Mahaana Islamic 15.29 15.18 15.75 15.09 15.3 -0.01 429,500
Meezan Pakistan 17.57 17.3 17.9 17.0 17.9 0.28 781,000
NBP Pakistan G ETF 26.07 25.85 26.21 25.85 25.97 -0.1 9,500
NIT Pakistan 31.68 31.26 34.24 31.26 31.46 -0.22 21,000
UBLPakistanETF 33.57 33.58 33.81 33.41 33.69 0.12 39,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 78.16 78.0 78.48 75.8 77.3 -0.75 983,899
Arif Habib Corp 13.49 13.52 13.6 13.26 13.3 -0.15 3,867,903
Engro Fertert 202.50 202.0 204.4 200.55 202.99 0.17 660,340
Fatima Fert 116.80 116.8 122.0 116.8 120.5 4.2 3,319,174
Fauji Fert 436.44 437.25 440.0 435.55 436.01 -0.13 725,022

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 18.63 17.3 20.49 16.77 20.49 1.86 14,876,833
At-Tahur Ltd. 40.91 40.8 41.0 40.05 40.2 -0.75 2,125,775
Barkat Frisian Agro 41.73 41.73 43.0 41.15 42.51 0.69 4,326,275
Big Bird Foods Ltd. 46.97 47.37 47.89 47.02 47.5 0.42 869,584
Bunnys Limited 94.16 93.0 93.8 89.91 90.39 -3.9 1,932,349
Clover Pakistan 41.01 40.73 41.47 40.72 41.2 0.03 46,130
Colgate Palm 1,290.90 1291.0 1296.5 1280.53 1285.0 -4.81 17,812
Fauji Foods Ltd 16.79 16.85 16.95 16.51 16.85 -0.02 11,155,621
Frieslandcampina 85.35 85.35 86.01 84.02 86.0 0.27 741,260
Gillette Pak 227.02 220.0 230.0 220.0 230.0 -3.44 5,878
Ismail Ind- 2,162.66 2177.0 2177.0 2090.0 2100.0 -62.66 116
Matco Foods Ltd 49.02 49.25 52.98 48.5 50.6 2.68 231,527
MithchellsFruit 208.61 211.0 214.89 208.05 211.0 2.46 44,202
Murree Brewery 1,034.87 1010.01 1044.73 1010.0 1035.0 -2.71 4,503
National Foods 370.85 370.5 390.0 359.5 381.0 8.92 855,691
Nestle Pakistan 8,370.21 8105.0 8600.0 8105.0 8550.0 146.17 1,016
Quice Food 8.45 8.46 8.93 8.46 8.72 0.2 3,410,489
Rafhan Maize 9,555.02 9556.0 9700.0 9556.0 9650.0 81.71 246
Shezan Inter. 200.00 206.0 209.0 200.0 201.0 0.02 7,018
Shield Corp. 325.03 331.0 331.0 331.0 331.0 24
The Organic Meat 49.57 54.53 54.53 51.75 54.53 4.83 30,763,415
Treet Corp 23.80 23.9 24.2 23.65 23.85 -0.08 4,240,899
Unilever Foods 33,077.14 33101.0 34150.0 32405.12 34150.0 988.18 177
Unity Foods Ltd 28.52 28.65 29.0 28.3 28.4 -0.14 2,611,582
ZIL Limited 351.64 363.0 385.0 360.0 365.0 13.36 13,392

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-AUG 71.42 69.57 70.5 68.9 69.9 -2.36 1,148,000
AICL-SEP 71.48 70.1 70.1 69.44 69.5 -1.7 85,000
AICL-SEPB 69.90 69.2 69.2 69.0 69.0 -0.9 20,000
AGHA-AUG 9.06 9.09 9.21 8.9 9.0 -0.1 3,531,500
AGHA-SEP 9.15 9.17 9.35 9.0 9.11 -0.04 3,458,500
AGP-AUG 190.21 194.86 194.86 190.0 190.0 -0.11 41,500
AGP-SEP 193.86 191.0 192.0 191.0 192.0 -1.86 1,500
AGL-AUG 78.29 78.1 86.12 75.71 77.52 -1.26 3,950,500
AGL-SEP 80.31 78.0 80.0 76.55 78.89 -1.47 6,345,000
AIRLINK-AUG 149.83 150.0 153.0 147.6 149.99 -0.22 3,740,000
AIRLINK-SEP 151.18 151.7 154.5 150.11 152.0 0.61 3,821,500
ASL-SEP 13.85 13.88 14.45 13.8 14.2 0.29 4,477,000
ASL-AUG 13.71 13.8 14.45 13.51 14.0 0.23 3,611,000
AKBL-SEPB 76.57 76.9 77.0 74.25 76.74 -0.87 1,775,500
PREMA-AUG 40.94 40.5 41.5 39.73 40.0 -0.87 1,894,000
PREMA-SEP 41.43 41.12 41.9 40.5 40.7 -0.73 1,610,000
ATRL-AUG 653.77 659.0 660.0 648.05 651.5 -0.68 653,500
ATRL-SEP 660.20 665.0 667.72 660.26 660.97 2.45 590,000
AVN-AUG 49.78 49.91 50.2 49.14 49.98 0.09 345,000
AVN-SEP 50.26 50.42 50.9 50.35 50.47 0.25 367,000
BOP-AUG 14.31 14.4 15.74 13.31 15.51 0.54 26,546,500
BOP-SEP 14.46 14.59 15.88 13.8 15.59 0.61 49,230,000
BAFL-AUGB 104.12 104.05 105.1 104.0 104.22 0.1 322,500
BAFL-SEPB 103.63 104.0 106.1 103.0 106.05 2.42 430,500
BAHL-AUG 188.28 186.0 190.0 180.51 189.0 0.72 1,380,500
BAHL-SEPB 185.35 188.41 188.41 188.41 188.41 3.06 1,282,000
BML-AUG 5.80 5.7 5.93 5.52 5.65 -0.19 3,774,000
BML-SEP 5.87 5.87 5.94 5.5 5.75 -0.16 4,830,500
BIPL-SEPB 35.50 35.9 36.0 35.1 35.25 -0.25 827,000
CHCC-AUG 329.00 330.01 361.36 330.01 361.36 22.59 64,000
CHCC-SEP 332.00 332.0 352.0 332.0 346.0 14.0 49,000
CPHL-AUG 88.58 88.2 90.8 87.51 88.1 0.75 2,907,000
CPHL-SEP 89.49 89.03 91.79 88.6 90.3 1.07 3,296,000
CNERGY-AUG 7.00 7.22 7.48 7.17 7.21 0.24 7,455,000
CNERGY-OCT 7.17 7.45 7.45 7.45 7.45 0.28 2,000,000
CNERGY-SEP 7.05 7.5 7.52 7.24 7.31 0.26 8,938,000
CSAP-AUG 102.58 102.5 102.9 100.21 102.0 -1.03 81,500
CSAP-SEP 102.75 103.5 103.75 103.0 103.0 0.25 12,500
DGKC-AUG 188.77 196.0 207.65 192.29 207.65 18.88 1,163,000
DGKC-SEP 190.67 200.0 209.74 194.35 209.74 19.07 6,511,000
DCL-AUG 12.89 13.07 13.94 12.76 13.52 0.7 5,855,000
DCL-SEP 13.01 13.25 14.2 13.0 13.85 0.8 7,477,500
DFML-AUG 33.70 33.7 34.29 33.0 33.7 3,495,000
DFML-SEP 34.08 34.23 34.8 33.82 34.1 0.15 3,400,500
EFERT-AUGB 202.90 202.0 202.7 184.51 202.7 -0.2 62,000
EFERT-SEPB 204.94 203.99 204.8 187.61 203.62 -1.32 67,000
ENGROH-AUG 214.00 210.06 214.0 210.06 212.0 -2.0 41,000
ENGROH-SEP 216.35 215.17 215.3 214.0 214.78 -1.57 73,000
EPCL-AUG 30.00 29.6 30.62 29.25 29.42 -0.58 322,500
EPCL-SEP 30.42 30.25 30.72 29.5 30.0 -0.42 324,500
FCL-AUG 25.50 25.7 26.5 25.37 25.6 0.1 351,500
FCL-SEP 26.03 25.82 26.8 24.9 25.15 -1.02 1,116,500
FATIMA-AUG 116.88 117.0 127.0 117.0 127.0 6.63 120,000
FATIMA-SEP 117.00 118.8 120.35 118.0 120.35 3.35 34,500
FATIMA-SEPB 114.77 118.0 118.0 118.0 118.0 3.23 93,000
FCCL-SEP 51.51 52.0 56.66 52.0 55.25 4.23 13,138,000
FCCL-AUG 51.06 51.45 56.17 51.45 55.0 4.12 4,216,000
FFC-AUGB 437.58 437.5 441.0 435.0 439.0 -1.96 469,500
FFC-SEPB 441.14 441.12 445.5 441.0 444.0 2.58 468,500
FFL-AUG 16.87 16.64 17.0 15.3 15.74 -0.16 5,727,000
FFL-SEP 17.02 16.87 17.1 16.75 17.1 -0.04 5,557,500
FABL-AUG 74.23 74.11 75.4 74.0 75.0 0.56 170,500
FABL-SEP 74.63 75.3 75.9 74.0 75.45 0.67 831,000
FABL-SEPB 73.54 74.5 74.5 74.0 74.0 0.46 18,000
FLYNG-AUG 48.54 48.48 53.39 48.45 53.39 4.85 1,336,000
FLYNG-SEP 49.39 49.5 54.33 49.23 54.33 4.91 1,606,500
FCEPL-AUG 85.67 85.27 85.9 84.17 85.0 -0.3 623,500
FCEPL-SEP 86.55 86.5 87.0 85.11 87.0 0.27 585,500
GAL-AUG 573.77 573.97 577.0 560.1 561.5 -11.58 471,500
GAL-SEP 579.40 580.0 582.0 568.0 569.1 -8.21 565,000
GHNI-AUG 830.18 830.0 831.0 813.0 815.0 -15.06 126,500
GHNI-SEP 838.49 831.02 839.0 825.0 828.0 -10.2 150,000
GCIL-AUG 27.76 28.2 28.5 26.65 28.2 0.35 821,000
GCIL-SEP 28.03 28.49 28.8 28.46 28.7 0.48 727,500
GHGL-AUG 42.68 43.2 45.0 43.0 45.0 2.32 68,500
GHGL-SEP 42.75 44.0 44.0 44.0 44.0 1.25 1,000
GGL-AUG 24.14 24.12 25.37 23.99 24.5 0.2 2,044,500
GGL-SEP 24.41 24.28 25.64 24.2 24.9 0.32 3,135,000
GLAXO-AUG 403.07 405.9 428.5 401.01 407.01 3.94 20,500
GLAXO-SEP 404.80 407.15 414.5 400.0 410.0 5.2 73,000
GLAXO-SEPB 400.00 406.5 410.5 406.0 410.0 10.0 36,000
GATM-AUG 34.57 34.61 35.48 34.61 35.0 0.41 710,500
GATM-SEP 35.20 35.2 35.8 34.9 35.5 0.27 328,500
HBL-AUGB 248.63 249.0 259.4 242.51 256.02 5.82 1,105,000
HBL-SEPB 251.16 252.0 263.0 246.34 263.0 6.62 1,414,500
HUBC-AUG 162.75 163.83 164.99 162.5 164.56 1.3 770,500
HUBC-SEP 164.26 165.0 166.79 164.0 166.78 1.66 746,000
HUMNL-AUG 14.32 14.65 14.65 14.01 14.01 -0.19 1,148,000
HUMNL-SEP 14.47 14.45 14.74 14.32 14.32 -0.12 1,291,000
IMAGE-AUG 27.39 27.31 30.13 27.2 30.13 2.74 3,476,000
IMAGE-SEP 27.69 27.5 30.46 27.5 30.46 2.77 7,569,500
INIL-AUG 203.00 203.42 209.0 203.42 208.0 3.56 205,500
INIL-SEP 204.14 205.0 211.0 202.61 211.0 5.08 159,000
ISL-AUG 108.47 108.55 114.0 108.54 111.0 2.53 76,500
ISL-SEP 108.11 109.9 113.0 108.75 112.0 3.89 63,000
ILP-AUG 70.89 71.33 71.35 68.77 70.95 0.04 328,000
ILP-SEP 71.73 72.07 75.0 71.0 72.5 0.44 240,000
JSBL-SEP 14.00 13.66 14.23 13.6 13.85 -0.15 2,199,500
JSBL-AUG 13.83 13.5 14.0 13.26 13.8 -0.29 2,156,000
KEL-SEP 5.24 5.3 5.44 5.19 5.4 0.15 23,828,000
KEL-AUG 5.19 5.23 5.35 5.13 5.31 0.09 13,689,000
KOSM-SEP 6.84 7.0 7.05 6.77 6.8 -0.04 8,668,500
KOSM-AUG 6.76 6.88 6.9 6.32 6.7 -0.07 10,293,500
KAPCO-SEP 35.85 35.8 36.5 35.7 36.0 0.15 62,500
KAPCO-AUG 35.59 35.6 36.06 33.61 36.0 0.41 83,500
LPL-SEP 26.82 24.15 24.15 24.15 24.15 -2.67 2,000
LPL-AUG 26.40 24.97 26.5 24.97 26.5 0.1 5,500
LOTCHEM-SEPB 21.60 22.14 22.15 22.0 22.0 0.4 15,000
LOTCHEM-AUGB 21.60 21.8 22.02 20.7 22.02 -0.84 32,000
LUCK-SEP 420.81 424.3 438.0 421.01 433.0 11.55 1,205,000
LUCK-AUG 418.06 421.99 434.0 416.0 428.3 11.76 913,500
MLCF-SEP 96.66 97.3 106.0 97.1 104.35 7.23 7,419,000
MLCF-AUG 95.91 97.01 105.1 95.44 102.2 6.64 4,154,500
MARI-SEP 627.74 628.0 637.5 627.5 634.0 3.96 537,000
MARI-AUG 622.21 622.11 640.0 618.0 631.0 3.31 691,000
MCB-SEPB 353.00 0 0 0 0 275,000
MCB-AUGB 352.00 354.0 354.0 354.0 354.0 2.0 75,500
MEBL-SEPB 398.01 398.0 398.0 377.05 391.0 -7.01 69,500
MEBL-AUGB 396.00 396.0 397.0 371.01 391.0 -5.0 31,500
MTL-SEP 581.00 579.0 579.0 577.0 579.0 -2.0 14,500
MTL-AUG 573.15 575.0 575.0 570.8 574.0 0.85 17,000
MUGHAL-SEP 74.16 74.76 78.2 74.5 77.28 2.3 952,500
MUGHAL-AUG 73.48 74.0 77.22 71.21 75.9 2.42 864,500
NBP-AUG 148.53 150.12 154.55 145.26 150.49 -0.55 6,032,500
NBP-SEP 150.58 152.0 156.89 148.01 152.0 -0.17 8,211,500
NRL-SEP 264.15 267.98 289.9 267.2 289.75 18.6 1,768,500
NRL-AUG 261.61 267.0 283.0 264.5 283.0 12.3 1,141,000
NETSOL-AUG 140.59 140.5 141.4 135.05 139.5 -0.61 922,500
NETSOL-SEP 142.01 142.52 142.93 141.2 142.02 0.12 983,000
NCPL-AUG 27.17 26.38 27.4 24.71 27.2 0.03 5,000
NML-SEP 147.92 148.0 154.0 147.25 152.79 4.75 1,303,000
NML-AUG 146.89 146.6 152.0 146.0 150.0 3.35 1,148,000
NPL-AUG 39.13 39.4 39.49 39.0 39.49 0.36 11,000
OCTOPUS-SEP 54.00 54.0 54.28 53.5 53.7 -0.33 684,000
OCTOPUS-AUG 53.55 53.4 53.82 52.17 53.0 -0.57 695,500
OGDC-SEP 263.79 264.05 273.48 262.7 267.9 3.89 6,209,000
OGDC-AUG 261.11 261.5 270.87 260.15 264.74 3.39 5,537,500
PSO-SEP 401.08 400.01 411.0 397.1 405.0 4.85 2,856,500
PSO-AUG 397.18 396.1 407.5 391.0 400.0 3.63 2,541,000
PTC-SEP 23.36 23.15 23.28 22.6 23.1 -0.32 6,789,500
PTC-AUG 23.07 22.82 23.49 22.21 22.75 -0.3 5,985,000
PACE-SEP 8.16 8.45 9.16 7.81 7.9 -0.2 20,353,000
PACE-AUG 8.07 8.5 9.07 7.71 7.75 -0.27 5,454,500
PAEL-SEP 47.29 47.18 48.99 46.6 48.49 1.08 12,858,500
PAEL-AUG 46.79 46.5 48.5 46.01 47.78 0.91 6,906,500
PIBTL-SEP 12.32 12.8 13.54 12.51 13.15 0.68 24,122,000
PIBTL-OCT 12.20 13.4 13.4 11.5 13.4 1.2 2,000
PIBTL-AUG 12.20 12.48 13.42 12.4 12.9 0.58 7,329,000
POL-AUG 661.00 662.0 665.0 660.0 660.0 -1.0 2,500
PPL-SEP 179.39 179.98 183.52 178.5 179.5 0.29 4,555,500
PPL-AUG 177.68 177.51 181.75 172.99 176.51 -0.3 3,559,500
PRL-SEP 30.74 31.0 31.39 30.75 31.2 0.27 4,862,000
PRL-AUG 30.43 30.5 30.99 30.3 30.76 0.09 5,224,000
PAKRI-SEP 14.95 14.9 15.85 14.86 15.35 0.3 155,500
PAKRI-AUG 14.67 14.7 14.8 14.5 14.8 0.09 150,500
PIAHCLA-SEP 20.01 20.01 20.01 19.77 19.8 -0.17 10,606,000
PIAHCLA-AUG 19.80 19.8 19.9 18.6 19.4 -0.29 11,546,000
PIOC-SEP 246.99 248.0 255.01 248.0 255.0 8.01 10,500
PIOC-AUG 245.00 245.0 255.67 245.0 247.5 3.43 13,500
POWER-SEP 16.05 16.35 17.55 16.35 17.3 1.31 2,162,500
POWER-AUG 15.90 16.2 17.45 16.2 16.39 1.3 850,000
SAZEW-SEP 1,656.80 1739.0 1780.0 1625.0 1630.0 -12.27 279,000
SAZEW-AUG 1,644.38 1684.03 1780.12 1620.0 1620.0 -1.93 187,000
SNBL-AUG 22.18 21.55 22.5 21.55 21.79 -0.42 3,484,500
SNBL-SEP 21.80 22.0 22.75 21.9 21.9 0.16 3,365,500
SNGP-SEP 116.42 111.8 117.97 111.79 116.79 -0.22 684,000
SNGP-AUG 115.37 110.03 116.5 110.03 114.8 -0.55 1,660,500
SSGC-SEP 40.55 40.56 40.98 40.2 40.64 -0.05 8,460,500
SSGC-AUG 40.18 40.0 40.55 39.8 40.0 -0.17 7,804,500
SYM-SEP 14.92 14.87 15.35 14.82 15.2 0.27 1,132,000
SYM-AUG 14.76 14.85 15.7 14.63 15.6 0.21 1,859,500
SYS-SEP 135.40 136.0 139.7 134.5 138.3 3.58 896,500
SYS-AUG 134.01 134.5 138.0 133.02 134.1 3.41 902,500
TGL-AUG 249.91 256.9 273.64 256.11 273.64 23.73 4,500
TGL-SEP 253.16 277.71 278.48 273.0 273.0 19.84 3,000
TELE-SEP 8.22 8.2 8.54 8.17 8.25 -0.01 3,662,500
TELE-AUG 8.16 8.19 8.45 8.0 8.1 -0.09 2,954,000
THCCL-SEPB 43.99 43.93 48.38 43.62 46.0 1.78 5,881,000
THCCL-AUGB 43.52 43.52 46.0 43.1 45.88 2.36 2,998,000
TOMCL-SEP 49.93 54.92 54.92 52.0 54.92 4.56 4,293,000
TOMCL-AUG 49.72 54.69 54.69 52.0 54.3 4.63 1,361,000
SEARL-SEP 112.26 111.9 113.7 111.1 111.3 -0.63 3,052,500
SEARL-AUG 111.14 110.61 112.2 109.5 110.0 -1.11 2,553,500
TPLP-SEP 10.48 10.53 10.64 10.28 10.32 -0.14 9,853,000
TPLP-AUG 10.36 10.41 10.45 10.11 10.11 -0.18 7,956,500
TREET-SEP 24.07 24.49 24.6 23.96 24.0 -0.06 3,143,000
TREET-AUG 23.84 23.99 24.34 22.38 23.76 -0.13 2,549,000
TRG-AUGB 57.20 57.3 57.55 56.45 57.0 -0.3 9,959,000
TRG-SEP 57.86 58.07 58.5 57.05 57.8 0.01 10,536,500
UBL-SEPB 383.68 385.0 386.5 382.0 386.5 2.28 242,000
UBL-AUGC 382.64 388.0 388.0 380.14 381.6 -0.9 370,500
UNITY-SEP 28.77 29.2 29.32 28.67 28.85 3,191,500
UNITY-AUG 28.50 28.66 28.93 27.8 28.4 -0.09 3,459,500
WAVES-AUG 9.80 9.75 10.4 9.29 10.39 0.21 2,033,000
WAVES-SEP 9.86 9.8 10.57 9.8 10.13 0.29 4,167,000
WAVESAPP-AUG 9.75 9.98 10.15 9.57 9.66 -0.07 3,023,500
WAVESAPP-SEP 9.88 10.1 10.6 9.81 9.81 -0.05 2,315,500
WTL-AUG 1.45 1.41 1.54 1.4 1.44 14,757,000
WTL-SEP 1.47 1.4 1.55 1.4 1.48 0.02 20,729,500
YOUW-SEP 5.70 5.66 5.84 5.56 5.7 -0.11 876,000
YOUW-AUG 5.64 5.61 5.7 5.2 5.48 -0.15 1,128,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.92 11.92 12.3 11.9 11.9 0.04 1,392,855
Frontier Ceram 42.02 42.1 46.22 42.0 44.91 2.93 111,925
Ghani Glass Ltd 42.72 42.9 45.25 42.76 45.25 1.8 2,084,906
Ghani Value Glass 64.90 65.85 65.85 63.22 65.4 0.5 7,749
GhaniGlobalGlass 12.20 12.3 12.75 12.1 12.2 -0.03 5,740,011
Karam Ceramics 165.24 166.0 166.0 165.25 165.25 0.04 305
Shabbir Tiles 17.16 17.01 17.85 16.92 17.45 0.39 651,829
Tariq Glass Ind. 250.15 250.5 275.17 250.5 270.0 20.66 497,242

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 71.07 70.58 70.88 69.07 69.7 -1.59 639,034
Adamjee Life Ass. 35.60 35.02 36.39 32.27 36.15 0.69 6,370
Asia Insurance 17.00 18.7 18.7 18.7 18.7 10
Ask.Gen.Insur. 47.42 48.01 48.25 46.75 47.74 0.2 59,909
Askari Life Ass 10.11 10.2 11.12 10.2 11.12 1.01 5,030,144
Atlas Ins. Ltd 79.00 81.0 82.99 79.5 80.99 1.51 19,830
Century Ins. 46.20 43.0 46.94 43.0 44.0 -0.73 2,899
Cres.Star Ins. 4.35 4.39 4.7 4.22 4.3 -0.04 5,382,454
EFU General 130.00 132.99 132.99 120.1 125.45 -5.69 12,379
EFU Life Assurance 157.63 158.25 160.0 156.22 158.24 2.34 3,465
Habib Ins. 15.43 15.36 16.0 14.8 14.96 -0.59 1,205,512
IGI Holdings 303.64 305.0 308.0 296.0 299.0 -3.93 47,301
IGI Life Ins 20.50 21.0 22.5 21.0 21.05 0.61 24,855
Jubile Life InsXD 169.62 160.26 173.9 160.16 168.5 -6.1 19,871
Jubilee Gen.Ins 82.36 81.0 83.0 79.2 82.99 0.34 137,744
Pak Gen.Ins. 10.50 10.85 11.39 10.01 10.8 0.53 12,371
Pak Reinsurance 14.70 14.57 14.9 14.57 14.8 0.1 279,311
PICIC Ins.Ltd. 5.75 5.98 6.2 5.7 5.88 0.09 470,945
Premier Ins. 9.05 9.05 9.84 9.05 9.4 0.29 773,043
Reliance Ins. 13.40 14.0 14.74 13.5 14.72 1.23 1,551,670
Shaheen Ins. 9.88 9.99 9.99 9.52 9.74 -0.35 14,741
TPL Insurance 13.65 15.02 15.02 15.02 15.02 1.37 1,792,777
TPL Life Insurance 42.39 39.1 44.99 39.1 42.0 -2.67 752
United Insurance 15.22 15.32 15.54 15.2 15.25 0.25 10,578
Universal Ins. 11.06 11.53 12.17 10.51 12.17 1.11 666,567

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 11.55 11.85 11.85 11.0 11.28 -0.5 37,436
AKD Securites 33.11 33.9 35.39 31.75 32.5 -0.15 1,450,750
Apna Microfin. 11.14 10.41 11.86 10.41 11.86 104
Arif Habib Limited. 93.19 93.21 93.51 92.0 92.5 -0.65 141,426
Calcorp Limited 38.02 40.4 41.82 38.11 41.82 3.8 18,394
Cyan Limited 36.40 36.77 36.77 35.75 36.39 -0.42 70,825
Dawood Equities 16.52 17.2 17.25 15.55 16.0 -0.34 152,491
Dawood Law 363.81 368.94 368.94 327.43 327.43 -36.38 38,222
DH Partners Ltd. 43.58 43.44 43.7 43.0 43.64 -0.02 503,093
Engro Holdings 214.12 214.15 214.95 211.0 212.44 -2.03 771,358
Escorts Bank 6.09 6.0 6.23 5.95 6.02 -0.07 86,876
F. Nat.Equities 5.04 5.55 6.04 5.45 6.04 1.0 34,986,669
F.Credit & Inv 13.55 13.96 13.96 13.2 13.75 0.08 6,380
First Cap.Equit 6.24 6.3 6.35 5.49 5.65 -0.62 271,651
First Dawood Prop 7.00 7.13 7.13 6.82 6.84 -0.09 4,570,963
Intermarket Sec. 15.17 15.25 16.5 15.21 15.8 0.65 5,312,300
Invest Bank 7.88 7.98 7.98 7.28 7.42 -0.46 7,773,696
Ist.Capital Sec 3.12 3.06 3.44 2.97 3.02 -0.1 14,173,789
Jah.Sidd. Co. 23.40 23.0 23.7 22.76 23.0 0.07 1,000,574
JahangirSidd(Pref) 12.49 11.75 12.5 11.75 12.5 -0.62 19,800
JS Global Cap. 139.16 133.0 135.0 127.5 135.0 -5.68 2,471
JS Investments 30.50 30.99 31.5 29.0 31.0 0.5 22,333
LSE Capital Ltd. 7.12 7.2 7.43 6.91 7.25 0.13 118,450
LSE Fin. Services 24.44 23.25 26.79 23.25 23.3 -1.15 2,328
LSE Ventures Ltd 14.83 14.95 15.24 14.6 15.0 0.17 148,782
MCB Inv MGT 135.00 135.0 136.0 132.0 134.59 -2.14 12,644
Next Capital 11.90 11.99 11.99 11.0 11.7 -0.38 5,905
OLP Financial 45.99 45.11 46.5 45.0 46.0 0.01 17,843
Pak Stock Exchange 32.61 32.6 34.5 32.25 33.21 0.49 3,488,333
Pervez Ahmed Co 2.95 2.96 3.09 2.82 2.88 -0.1 10,989,720
PIA Holding Company 19.80 19.8 19.99 19.45 19.5 -0.28 2,948,044
PIA Holding CompanyB 26,622.01 26006.0 27000.0 26006.0 26999.0 376.99 24
Sec. Inv. Bank 10.02 10.49 10.87 9.94 10.05 0.32 11,366
Trust Brokerage 13.84 13.3 14.49 13.13 13.74 -0.29 12,972

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 10.35 10.45 11.29 10.27 11.12 0.9 152,276
Suhail Jute 138.40 140.0 152.24 124.56 127.0 -12.44 18,919

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 18.46 19.0 20.31 19.0 20.31 1.85 54,985
Pak Gulf Leasing 19.43 20.0 20.0 19.01 19.98 -0.13 3,209

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,539.82 1540.0 1555.0 1530.0 1546.95 8.91 1,632
Fateh Industries 211.38 190.24 225.0 190.24 225.0 13.52 227
Leather Up Ltd. 49.24 48.78 51.97 48.0 51.95 2.11 22,867
Pak Leather 34.00 32.14 34.48 31.51 33.39 -1.71 1,140
Service Global 88.28 87.51 88.19 85.13 86.1 -2.18 189,119
Service Ind.Ltd 1,235.25 1240.0 1240.0 1215.0 1228.0 -14.64 5,726

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 187.05 184.51 188.49 183.01 183.01 -2.29 805
AL-Khair Gadoon 53.00 53.0 53.0 53.0 53.0 24
Arpak Int. 58.01 63.81 63.81 63.81 63.81 5.8 2,698
Diamond Ind. 36.00 33.31 37.43 33.31 37.43 303
ECOPACK Ltd 72.35 72.25 76.0 70.41 71.6 -0.73 2,620,724
Gammon Pak 28.08 28.49 28.49 27.0 28.0 -0.08 27,944
GOC (Pak) Ltd. 131.43 137.0 137.0 123.03 135.99 22
Mandviwala 45.86 49.0 50.45 45.5 50.45 4.59 114,112
Olympia Mills 39.63 42.89 42.89 42.89 42.89 251
Pak Services 921.98 911.03 950.0 888.0 925.0 9.95 375
Pakistan Alumin 154.95 154.95 156.01 153.11 154.3 -1.02 129,289
Shifa Int.Hospital 581.53 582.0 582.0 561.06 580.0 -0.79 2,223
Siddiqsons Tin 7.65 7.74 8.04 7.62 7.72 0.06 3,386,622
Tri-Pack Films 130.43 130.6 138.95 129.6 130.0 -0.14 115,636
UDL Int.Ltd. 9.10 9.49 9.69 9.3 9.3 0.36 25,703
United Brands 25.96 25.0 25.49 24.76 25.48 -1.16 1,026
United Distributor 79.62 80.01 81.9 78.5 79.5 -0.11 5,836

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 7.77 7.25 8.25 7.25 7.98 0.13 91,934
AL-Noor Mod 5.67 5.6 5.99 5.5 5.69 475,518
B.F.Modaraba 13.12 13.69 14.34 12.16 12.31 0.57 26,541
Elite Cap.Mod 24.38 22.5 24.1 22.5 22.55 267
Equity Modaraba 6.43 6.39 6.65 6.35 6.6 0.08 6,558
F.Treet Manuf 18.87 18.87 18.87 18.13 18.13 -0.73 1,141
Habib Modaraba 29.80 29.8 31.09 29.8 31.09 1.23 44,690
I.B.L.Modarab 8.91 8.61 9.0 8.61 8.97 0.06 66,046
OLP Modaraba 21.69 21.22 22.7 21.0 22.19 0.25 45,706
Orient Rental 11.05 10.9 11.3 10.9 11.3 0.15 19,270
Paramount Mod 12.29 11.51 12.99 11.51 12.49 0.55 16,888
Popular Islamic 25.79 23.85 24.89 23.85 23.86 -1.86 8,699
Punjab Mod 4.36 4.35 4.48 4.31 4.37 -0.03 123,024
Sindh Modaraba 14.50 15.0 15.0 14.03 15.0 0.5 1,652
Tri-Star 1st Mod. 13.49 13.68 13.68 13.3 13.3 136
Trust Modaraba 43.26 42.5 43.84 41.0 41.94 -1.74 227,051
Unicap Modaraba 4.61 4.68 4.77 4.3 4.52 -0.11 76,018
Wasl Mobility Mod 4.51 4.59 4.59 4.45 4.49 -0.02 886,484

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 622.35 625.0 632.8 622.9 628.0 3.87 944,910
Oil & Gas Dev 261.24 261.4 271.25 260.0 264.5 3.12 14,512,990
Pak Oilfields 661.70 661.0 669.0 660.9 663.5 -0.49 234,993
Pak Petroleum 177.54 178.49 181.98 176.5 176.79 -0.23 8,173,971

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 513.65 510.0 518.0 510.0 517.98 4.2 10,135
Burshane LPG 35.29 35.44 35.44 33.75 34.99 -1.08 13,645
Hascol Petrol 10.82 10.98 10.98 10.48 10.54 -0.28 5,858,829
HI-Tech Lub. 45.73 45.89 48.39 45.89 46.7 1.33 2,121,985
Oilboy Energy 8.90 8.82 9.14 8.52 8.52 -0.2 241,691
P.S.O. 396.86 398.5 408.0 392.0 399.0 4.22 4,582,421
Sui North Gas 115.15 115.25 116.5 114.0 115.35 -0.56 3,239,334
Sui South Gas 40.15 40.1 40.55 39.8 40.13 -0.13 7,588,470
Wafi Energy Pak 171.12 172.0 172.0 165.4 165.4 -5.28 152,470

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 27.18 27.01 27.25 26.9 27.01 -0.19 254,518
Cherat Packaging 110.02 110.1 110.97 109.01 109.56 -0.21 47,798
Int. Packaging Films 23.51 23.89 23.95 23.03 23.44 -0.11 26,184
MACPAC Films 33.06 33.25 33.9 32.6 33.04 0.15 330,015
Merit Packaging 11.56 11.9 11.9 11.55 11.65 0.01 240,686
Packages Ltd. 680.00 681.01 694.0 665.5 680.0 -2.1 12,813
Pak Paper Prod 178.53 178.55 180.2 178.0 178.05 -0.12 8,128
Roshan Packages 20.62 20.68 20.73 20.16 20.64 -0.07 283,974
Security Paper 174.13 175.99 176.49 174.0 175.0 1.72 12,746
SPEL Limited 62.57 62.57 63.2 60.53 61.26 -1.07 1,617,218

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,149.99 1159.0 1159.0 1140.5 1140.5 -3.81 6,406
AGP Limited 193.54 195.8 195.8 190.0 191.12 -2.3 147,860
BF Biosciences 167.63 167.66 169.89 166.8 167.5 -0.49 396,019
Citi Pharma Ltd 88.57 88.57 90.75 87.71 89.25 0.82 5,313,132
Ferozsons (Lab) 410.81 411.1 432.0 411.1 417.11 6.8 50,349
GlaxoSmithKline 403.03 407.79 412.0 404.69 410.0 6.37 572,188
Haleon Pakistan 859.93 852.98 880.0 852.98 869.6 2.61 53,534
Highnoon (Lab) 1,173.05 1165.0 1193.0 1100.0 1190.0 16.96 171,251
Hoechst Pak LtdXD 3,731.71 3727.99 3825.25 3701.0 3800.0 78.11 599
IBL HealthCare 61.23 61.33 62.23 61.01 62.0 0.8 158,357
Liven Pharma 63.46 63.47 64.0 63.0 63.79 0.27 87,548
Macter Int. Ltd 399.15 400.0 403.24 396.0 399.9 -0.24 15,904
Otsuka Pak 258.85 261.0 261.0 254.95 255.0 -3.1 19,445
The Searle Company 110.97 110.95 112.89 109.6 109.7 -0.94 3,144,147

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 13.85 13.86 13.92 13.55 13.79 -0.11 2,646,655
Engro Powergen 29.03 29.05 29.55 28.9 29.5 0.4 216,506
Hub Power Co. 162.85 162.5 165.43 162.5 165.0 1.42 3,536,869
K-Electric Ltd. 5.17 5.21 5.35 5.1 5.35 0.15 71,652,175
Kohinoor Energy 22.31 22.31 22.5 22.25 22.4 0.15 317,061
Kohinoor Power 10.06 10.0 10.2 9.37 9.7 -0.42 83,663
Kot Addu Power 35.70 35.6 35.98 35.31 35.75 -0.03 261,948
Lalpir Power 26.50 26.87 26.9 24.25 25.44 -0.66 2,719,968
Nishat ChunPower 27.20 27.74 27.74 27.1 27.45 0.06 291,386
Nishat Power 39.02 39.02 40.1 38.8 39.05 0.09 915,976
Pakgen Power 126.08 127.99 127.99 124.02 124.12 -1.95 3,378
S.G.Power 12.00 11.51 12.74 11.51 12.3 -0.22 65,773
Saif Power Ltd 11.00 11.0 11.0 10.53 10.8 -0.26 1,139,523
Sitara Energy 14.60 14.5 15.5 14.5 15.45 0.32 3,157
Tri-Star Power 10.10 10.47 10.47 9.31 9.6 -0.45 162,916

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 33.66 33.66 34.1 32.0 32.04 -1.39 32,006
Hussain Industries 27.10 27.85 27.85 27.85 27.85 332
Javedan Corp. 79.41 80.0 82.0 79.01 79.9 0.54 274,696
Pace (Pak) Ltd. 8.06 8.15 9.06 7.65 7.79 -0.25 53,562,191
TPL Properties 10.35 10.38 10.5 10.05 10.14 -0.16 13,514,640

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 32.25 32.4 32.5 32.2 32.25 611,299
Globe Residency 20.21 20.5 20.5 19.9 20.0 -0.21 250,793
TPL REIT Fund I 14.00 14.0 15.0 13.55 15.0 0.5 767,169

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 652.48 660.0 661.7 650.0 652.0 -0.12 974,127
Cnergyico PK 6.98 7.14 7.49 7.14 7.22 0.24 37,805,920
National Refinery 261.04 266.5 286.97 264.1 285.5 19.63 3,320,654
Pak Refinery 30.39 30.78 31.02 30.41 30.8 0.24 6,860,054

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.57 9.68 9.96 9.4 9.53 1,902,040
Adam Sugar 74.86 73.0 77.0 71.0 71.0 -3.71 2,918
Al-Abbas Sugar 1,088.24 1088.24 1088.24 1062.01 1084.0 -10.59 30
Ansari Sugar 17.29 18.01 19.02 18.01 19.02 1.73 287,023
Baba Farid 221.52 201.01 222.0 199.5 215.0 -7.88 177
Chashma Sugar 70.05 70.05 72.0 69.11 69.12 -0.92 1,233
Dewan Sugar 6.25 6.14 6.53 6.14 6.25 117,602
Faran Sugar Mills 46.00 46.0 47.49 45.5 46.0 -0.32 9,350
Habib Rice Prod 31.09 31.9 32.0 31.9 32.0 2
Habib Sugar 81.73 82.49 82.49 81.3 81.3 -0.1 1,727
Haseeb Waqas Sugar 18.49 19.9 20.34 19.9 20.34 1.85 919,631
J.D.W.Sugar 914.00 903.02 939.9 903.02 934.99 19.46 191
Jauharabad Sug 54.65 57.5 57.5 51.5 56.79 0.81 150,814
Khairpur Sugar 142.58 135.02 143.0 130.0 143.0 -4.28 393
Mehran Sugar 67.53 67.51 68.49 67.0 67.56 0.03 8,302
Mirpurkhas Sugar 42.03 41.62 43.3 41.26 41.5 -0.43 347,794
Noon Sugar 81.03 79.02 86.99 79.02 86.99 6
Premier Suger 344.94 345.0 345.0 345.0 345.0 51
Sakrand Sugar 11.09 11.36 12.2 11.2 12.2 1.11 388,314
Sanghar Sugar 62.54 64.6 68.0 60.1 63.99 -0.5 6,490
Shahmurad Sugar 464.76 447.3 511.24 418.28 465.1 20.99 15,269
Shahtaj Sugar 133.38 146.0 146.0 131.7 132.0 110
Shakarganj Limited 65.00 65.0 67.85 65.0 67.85 2.79 5,508
Sindh Abadgar 199.83 199.0 199.98 198.99 199.4 -0.43 1,164
Tariq Corp Ltd. 17.47 17.8 17.85 17.3 17.85 0.33 52,037
Thal Ind.Corp. 554.99 554.99 556.0 554.99 556.0 6

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 126.34 126.0 137.99 125.0 132.65 7.99 767,930
Ibrahim Fibres 305.00 313.0 322.0 312.0 322.0 10.04 192
Image Pakistan 27.43 27.5 30.17 27.1 30.17 2.74 29,558,953
National Silk 114.50 110.0 110.09 110.0 110.09 150
Rupali Polyester 34.93 35.74 36.0 32.1 34.5 0.37 17,467

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 149.75 150.89 152.5 149.0 149.55 -0.15 2,151,672
Avanceon Ltd 49.68 49.75 50.2 49.67 49.95 0.11 957,012
Hum Network 14.33 14.4 14.72 14.11 14.15 -0.14 4,370,122
Media Times Ltd 3.59 3.7 3.84 3.39 3.42 -0.17 7,706,709
Netsol Tech. 140.19 140.05 141.3 139.83 140.65 0.05 498,390
Octopus Digital 53.45 53.74 53.74 53.0 53.2 -0.41 608,789
P.T.C.L. 23.09 23.25 23.25 22.25 22.82 -0.29 8,767,452
Pak Datacom 206.00 202.3 209.0 200.0 204.0 -2.93 79,883
Supernet Technologie 790.90 785.0 785.0 751.0 751.0 -35.43 270
Symmetry Group Ltd 14.70 14.71 15.14 14.64 15.0 0.3 5,025,120
Systems Limited 134.01 134.2 138.45 133.88 137.52 3.65 3,334,537
Telecard Limited 8.13 8.11 8.49 8.06 8.11 -0.04 12,481,338
TPL Corp Ltd 8.64 9.64 9.64 8.8 9.64 1.0 32,142,495
TPL Trakker Ltd 7.93 8.09 8.09 7.65 7.79 -0.21 1,027,962
TRG Pak Ltd 57.22 57.74 57.74 56.45 57.02 -0.11 3,975,733
WorldCall Telecom 1.44 1.45 1.53 1.42 1.44 0.01 61,344,180
Zarea Limited 28.28 28.5 30.0 28.1 28.7 0.78 573,446

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mill 29.06 28.25 30.45 28.25 29.5 0.45 3,827
Artistic Denim 60.23 61.98 61.99 59.5 60.42 0.21 60,229
Aruj Industries 9.36 9.57 9.7 9.55 9.7 0.34 20,268
Azgard Nine 12.40 12.41 12.73 12.31 12.36 -0.04 897,245
Blessed Tex. 310.99 300.05 311.0 300.05 311.0 0.01 108
Chenab Limited 22.61 22.98 23.39 22.5 23.2 0.61 1,104,883
Chenab Ltd.(Pre 4.05 4.05 4.2 4.01 4.13 0.05 256,003
Crescent Tex. 21.07 21.0 23.0 20.56 22.11 1.17 911,955
Faisal Spinning 390.80 372.0 397.99 372.0 381.32 -9.48 4,041
Fateh Sports 115.23 109.72 124.0 103.75 110.0 118
Fazal Cloth 277.82 282.9 283.99 280.0 282.05 2.35 1,008
Feroze 1888 78.44 79.0 84.0 76.01 84.0 3.3 120,737
Ghazi Fabrics 12.99 12.76 13.5 12.75 13.39 0.4 16,308
Gul Ahmed 34.97 34.92 35.58 34.73 35.0 0.09 701,965
Hafiz Limited 385.00 351.0 351.0 351.0 351.0 10
Hala Enterprise 21.91 21.16 22.35 21.16 22.3 -0.36 2,312
Int.Knitwear 41.67 42.0 44.0 40.6 43.5 1.69 30,244
Interloop Ltd. 70.54 70.9 71.25 70.5 70.7 0.25 191,613
Jubilee Spinning 51.17 56.28 56.29 56.0 56.29 5.12 19,717
Khyber Textile 1,465.27 0 0 0 0 1
Kohinoor Ind. 13.14 13.3 13.49 13.01 13.17 0.04 34,738
Kohinoor Mills 82.77 84.7 84.7 83.0 83.01 0.3 6,638
Kohinoor Textile 245.38 245.05 252.5 245.05 248.9 3.52 17,479
Masood Textile 63.50 61.55 66.9 61.55 64.3 1.25 4,166
Mehmood Tex. 344.31 336.08 349.0 336.08 345.0 0.69 240
Nishat (Chun.) 45.12 44.7 46.5 44.7 45.61 0.84 165,567
Nishat Mills Ltd 146.16 147.29 152.15 145.0 150.9 4.05 2,129,849
Paramount Sp 8.10 8.11 8.63 8.0 8.25 0.15 57,002
Quetta Textile 16.48 16.8 17.5 16.8 17.15 0.52 24,930
Redco Textile 25.69 23.5 26.99 23.5 26.6 204
Reliance Weaving 111.23 112.0 118.0 110.0 118.0 6.76 500
Sapphire Fiber 1,075.91 1055.01 1122.0 975.37 1071.0 -25.03 627
Sapphire Tex. 1,370.00 1370.0 1439.0 1370.0 1430.0 59.21 27
Shams Textile 33.81 36.0 36.0 34.99 34.99 86
Suraj Cotton Mills 128.00 128.7 129.0 126.7 128.94 -0.82 18,403
Towellers Limited 163.84 164.5 167.49 164.01 164.13 2.19 48,632
ZahidJee Tex. 68.29 70.0 70.0 67.33 67.99 -0.61 9,663

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 56.14 56.14 58.9 53.02 54.9 -1.95 10,398
Amtex Limited 3.92 3.92 4.13 3.9 3.93 0.02 3,631,819
Arctic Textile 38.50 38.89 38.9 38.89 38.9 0.4 516
Asim Textile 32.70 33.34 35.97 31.15 34.7 2.21 118,249
Bilal Fibres 23.47 23.59 23.59 23.0 23.2 -0.32 26,345
Chakwal Spinning 34.90 34.11 35.54 34.05 34.39 -0.73 129,116
Colony Tex.Mills Ltd 6.06 6.14 6.14 6.0 6.08 -0.03 345,884
Crescent Cotton 48.67 49.9 53.0 49.9 51.9 1.3 683
D.S. Ind. Ltd. 6.08 6.06 6.25 6.0 6.02 -0.06 729,589
Dewan Farooque Sp. 6.01 5.98 6.28 5.96 6.17 0.1 217,753
Dewan Mushtaq 17.58 19.34 19.34 15.82 15.82 -1.76 372,308
Dewan Textile 7.80 7.8 8.09 6.81 7.5 -0.75 89,733
Din Textile 79.98 83.98 83.98 83.0 83.0 2
Elahi Cotton 287.57 280.0 315.95 258.81 258.81 -28.76 5,562
Ellcot Spinning 125.39 113.45 128.0 113.45 128.0 15
Gadoon Textile 434.51 434.99 442.0 430.0 436.5 0.72 10,906
Gulistan Sp. 10.24 10.9 11.0 9.75 10.45 -0.25 20,235
Gulshan Sp. 6.00 6.18 6.19 5.9 6.05 0.05 112,611
Hira Textile 5.17 5.3 5.5 5.2 5.35 0.1 1,119,860
Ideal Spinning 22.22 21.0 21.5 20.5 21.5 -0.72 1,227
Idrees Textile 22.75 22.75 25.03 22.75 24.15 2.08 113,933
Indus Dyeing 177.06 178.12 182.0 170.15 174.0 -4.47 15,726
J.A.Textile 32.70 33.5 33.5 31.66 32.88 -0.77 12,047
J.K.Spinning 265.96 274.45 274.98 250.0 250.0 -15.96 2,035
Janana D Mal 106.38 117.02 117.02 114.0 117.02 10.64 45,359
Khalid Siraj 9.95 10.19 10.19 9.51 9.51 118
Kohat Textile 62.79 63.0 64.0 62.05 63.6 0.4 36,057
Kohinoor Spining 6.75 6.77 6.92 6.67 6.7 -0.04 9,833,005
Maqbool Textile 41.50 41.99 41.99 40.26 41.79 -0.48 21,405
Nazir Cotton Mills 13.25 13.55 14.39 13.25 14.0 0.75 25,017
Premium Tex. 465.83 512.41 512.41 445.2 480.0 22
Reliance Cotton 495.93 485.0 509.98 485.0 501.0 49
Ruby Textile 13.67 13.7 14.5 12.86 14.49 481
Saif Textile 26.72 28.99 28.99 26.0 26.0 -0.72 2,530
Sally Textile 16.67 17.0 18.34 17.0 18.34 1.67 62,515
Sana Ind. 26.25 26.15 27.85 26.15 26.99 1.57 524
Saritow Spinning 15.26 15.27 15.35 14.01 14.5 -1.0 61,149
Service Ind Tex 21.78 21.03 23.96 21.03 23.96 2.18 138,337
Shadab Textile 62.31 61.98 63.0 60.3 62.0 -0.22 53,902
Shadman Cotton 43.54 46.99 47.89 45.5 47.89 4.26 20,455
Shahzad Tex. 61.80 63.0 66.94 55.66 64.98 -4.33 1,283
Sunrays Textile 171.79 166.25 185.0 166.25 175.0 2.99 2,135
Tata Textile 214.07 215.0 222.0 209.0 211.89 -2.46 174,742

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 28.02 28.84 30.82 25.22 28.2 -1.82 90,631
ICC Industries 12.00 11.0 12.24 10.85 11.75 -0.28 11,077
Prosperity Weaving 58.00 53.1 53.1 53.1 53.1 5
Shahtaj Textile 76.00 81.0 81.0 81.0 81.0 91
Yousuf Weaving 5.64 5.53 5.74 5.47 5.51 -0.12 2,805,643
Zephyr Textile 17.75 18.0 18.0 18.0 18.0 0.25 1,000

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 457.57 457.5 467.98 455.0 462.99 4.29 2,253
Pak TobaccoXD 1,327.95 1320.01 1339.5 1320.0 1327.99 -5.86 5,749
Philip Morris Pak. 1,301.93 1300.0 1300.0 1300.0 1300.0 -1.93 500

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 18.88 19.81 19.81 18.11 18.6 -0.29 4,217
P.N.S.C 427.79 435.0 435.0 414.21 415.01 -6.66 77,174
Pak Int.Bulk 12.16 12.6 13.38 12.4 12.9 0.63 122,239,074
Pak.Int.Container 42.07 42.25 43.0 41.4 41.52 -0.5 71,195
Secure Logistics Gro 17.91 17.91 18.35 17.71 17.79 -0.12 4,564,605

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 202.34 205.0 209.0 201.0 202.9 -1.25 3,717
S.S.Oil 684.13 652.1 715.55 652.1 680.0 15.26 70,249

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 74.69 75.99 76.68 74.0 76.24 0.9 55,364

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 11.00 10.9 11.0 10.9 11.0 2,200

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Ltd.XB 37.14 37.02 38.0 37.02 38.0 0.85 3,101


Recent Search Keywords