Montreal

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

Toronto

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

National Capital Region (NCR)

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

Lahore

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

PAKISTAN STOCK EXCHANGE(PSX)

Tuesday, April 21, 2026 8:57:23 PM
Exchange

Status: Closed

Volume: 1,165,254,379

Value: 54,942,437,670

Trades: 517,876

Symbol

Advanced: 279

Declined: 165

Unchanged: 120

Total: 564

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 370.31 373.09 377.9 370.0 373.09 2.78 22,046
Atlas Honda Ltd 1,747.71 1748.0 1764.99 1745.0 1758.19 10.48 2,512
Dewan Motors 17.76 17.98 18.35 17.75 17.98 0.22 3,706,132
Ghandhara Automobile 484.07 494.97 498.0 478.0 481.19 -2.88 511,982
Ghandhara Ind. 887.39 890.0 905.0 875.0 877.4 -9.99 236,674
Hinopak Motor 340.65 350.5 350.5 337.81 339.28 -1.37 7,815
Honda Atlas Cars 188.05 191.9 192.0 187.0 187.92 -0.13 241,983
Indus Motor Co. 2,009.41 1981.1 2045.0 1981.1 2021.62 12.21 16,164
Millat Tractors 518.39 518.39 524.0 517.6 519.29 0.9 135,330
Sazgar Engineering 2,227.68 2241.01 2283.0 2211.0 2220.92 -6.76 341,288

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 183.50 184.0 184.0 177.0 179.09 -4.41 95,454
Atlas Battery 254.42 260.0 265.0 249.1 250.56 -3.86 163,977
Bal.Wheels 198.06 199.51 202.8 199.0 200.32 2.26 12,233
Bela Automotive 76.15 81.4 81.4 76.0 76.15 122
Dewan Auto Engg 20.55 21.25 21.25 20.3 21.01 0.46 3,257
Exide (PAK) 575.91 600.0 630.0 600.0 610.31 34.4 136,773
Ghandhara Tyre 29.69 29.9 29.95 28.57 28.91 -0.78 193,877
Loads Limited 12.86 12.97 13.04 12.71 12.82 -0.04 2,404,572
Panther Tyres Ltd. 54.01 54.89 54.89 53.6 54.55 0.54 34,597
Thal Limited 620.99 659.0 659.99 617.0 629.75 8.76 7,038
Treet Battery Ltd. 9.48 9.49 9.71 9.1 9.51 0.03 6,655,824

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 41.66 43.0 43.4 42.0 42.53 0.87 14,970
Fast Cables Ltd. 22.19 22.39 22.56 22.2 22.27 0.08 1,253,757
Pak Elektron 43.51 44.25 45.0 43.6 43.79 0.28 32,686,338
Pakistan Cables- 145.84 146.11 154.0 146.11 148.0 2.16 31,150
Siemens Pak. 1,520.10 1516.01 1539.0 1516.0 1518.35 -1.75 186
Waves Corp Ltd. 10.77 10.82 11.03 10.7 10.75 -0.02 3,679,837
Waves Home App 8.65 8.65 8.79 8.5 8.68 0.03 4,985,349

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock CementXD 244.23 242.0 249.0 240.5 241.69 -2.54 82,822
Bestway Cement 480.79 482.01 489.69 482.01 485.67 4.88 56,437
Cherat Cement 295.16 295.16 298.45 281.88 283.28 -11.88 787,654
D.G.K.Cement 198.12 201.0 201.6 194.0 194.72 -3.4 3,658,693
Dadabhoy Cement 6.19 6.35 6.54 6.1 6.25 0.06 150,914
Dandot Cement 15.93 15.16 16.55 15.15 16.14 0.21 90,417
Dewan Cement 9.43 9.65 9.75 9.5 9.57 0.14 1,515,072
Fauji Cement 51.31 51.51 52.0 51.4 51.74 0.43 4,017,408
Fecto Cement 98.39 100.4 102.93 99.1 100.66 2.27 338,627
Flying Cement 44.60 46.0 46.0 44.09 44.29 -0.31 57,855
Gharibwal Cement 51.03 51.06 52.46 50.8 50.91 -0.12 183,665
Kohat Cement 91.56 91.8 94.0 90.9 91.53 -0.03 387,055
Lucky Cement 440.86 448.0 448.0 438.5 441.02 0.16 1,632,822
Maple Leaf 93.30 94.0 94.9 91.2 92.04 -1.26 7,119,071
Pioneer Cement 248.92 254.89 254.89 244.11 245.76 -3.16 184,079
Power Cem(Pref) 24.93 26.0 26.0 24.76 24.77 -0.16 8,025
Power Cement 19.05 19.99 20.49 19.6 19.76 0.71 3,962,938
Safe Mix Con.Ltd 40.90 41.97 41.97 40.15 41.8 0.9 6,588
Thatta Cement 57.69 57.73 58.98 57.7 58.06 0.37 732,697

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 392.06 392.0 399.89 370.0 397.0 4.94 3,048
Bawany Air Prod 46.48 45.48 46.95 45.47 46.91 0.43 3,923
Berger Paints 95.94 95.99 97.79 94.01 95.65 -0.29 20,989
Biafo Industries 126.83 128.01 133.0 120.55 121.53 -5.3 558,512
Buxly Paints 159.58 158.0 163.9 155.6 158.03 -1.55 688
Data Agro 60.12 61.2 61.2 57.0 60.12 473
Descon Oxychem 30.03 30.0 30.3 29.5 29.55 -0.48 208,963
Dynea Pakistan 298.22 299.0 309.0 297.5 307.13 8.91 26,537
Engro Poly (Pref) 12.25 11.56 12.25 11.56 12.0 -0.25 5,459
Engro Polymer 34.83 34.83 34.86 33.83 34.09 -0.74 612,889
Ghani Chemical 30.88 31.4 31.4 30.11 30.57 -0.31 1,099,393
Ghani Chemworld 17.44 17.51 17.85 17.51 17.62 0.18 745,356
Ghani Glo Hol 18.83 19.09 19.2 18.55 18.68 -0.15 784,262
Ittehad Chemicals 155.05 157.9 159.99 152.0 153.63 -1.42 62,032
Leiner Pak Gelat 80.21 80.01 81.99 77.01 77.17 -3.04 4,648
Lotte Chemical 29.03 29.04 29.49 27.61 28.24 -0.79 6,172,953
Lucky Core Ind. 244.06 244.9 248.4 244.9 246.05 1.99 59,755
Nimir Ind.Chem 170.77 175.0 175.0 166.0 170.0 -0.77 19,325
Nimir Resins 33.66 34.35 34.5 33.26 34.08 0.42 568,247
Pak Oxygen Ltd. 273.05 272.0 274.99 272.0 274.5 1.45 3,082
Pak.P.V.C. 17.84 16.26 17.5 16.26 17.01 -0.83 7,753
Sardar Chemical 68.72 71.99 75.59 70.0 73.05 4.33 8,230
Sitara Chemical 861.11 902.0 920.0 873.11 883.24 22.13 16,095
Sitara Peroxide 52.07 53.49 53.49 49.5 50.38 -1.69 52,617
Wah-Noble 280.01 275.05 282.0 275.02 281.75 1.74 857

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 15.00 15.43 15.43 14.85 15.0 117,154
HBL Invest Fund 4.85 4.86 5.14 4.81 4.95 0.1 427,103
Tri-Star Mutual 14.99 14.1 15.1 14.0 14.58 -0.41 24,510

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 181.73 182.5 186.5 182.5 184.36 2.63 110,615
Askari Bank 96.65 97.97 100.32 96.51 97.08 0.43 2,037,162
B.O.Punjab 36.60 37.24 38.2 36.85 37.03 0.43 82,480,938
Bank Al-Falah 64.69 66.5 66.55 64.5 65.34 0.65 3,470,998
Bank AL-Habib 172.94 173.0 176.48 173.0 175.35 2.41 882,830
Bank Makramah 60.51 60.95 61.86 60.3 60.55 0.04 279,705
Bank Of Khyber 35.21 37.33 37.33 32.1 35.44 0.23 17,319
Bankislami Pak 28.63 28.94 29.18 28.6 28.87 0.24 514,341
Faysal Bank 93.48 93.95 95.26 92.61 93.14 -0.34 801,190
Habib Bank 303.42 306.0 309.48 303.0 304.86 1.44 3,677,444
Habib Metropolitan 119.64 119.0 122.5 119.0 121.68 2.04 237,919
JS Bank Ltd 15.99 16.19 16.3 15.95 15.99 191,120
MCB Bank Ltd 410.99 414.96 419.25 411.0 412.94 1.95 348,588
Meezan Bank Ltd 490.22 495.0 499.8 492.0 493.63 3.41 1,178,870
National BankXD 215.80 217.97 221.2 210.0 212.04 -3.76 9,628,654
Samba Bank 10.06 10.3 10.42 9.9 9.98 -0.08 477,141
Soneri Bank Ltd 20.62 20.95 21.39 20.66 20.7 0.08 442,066
St.Chart.Bank 62.79 63.55 64.0 63.02 63.47 0.68 47,692
United Bank 415.84 419.0 451.5 419.0 436.6 20.76 6,379,432

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.02 7.08 7.22 7.02 7.1 0.08 3,173,509
Aisha Steel Mill 11.85 12.01 12.18 11.7 11.77 -0.08 796,429
Aisha Steel(CPS) 72.10 65.0 79.31 65.0 79.28 7.18 1,795
Aisha StelCoP/S 16.00 16.0 16.0 14.4 14.4 -1.6 565
Amreli Steels 16.38 16.4 16.75 16.16 16.38 728,118
Beco Steel Ltd 4.99 5.0 5.12 5.0 5.01 0.02 4,234,608
Bolan Casting 69.98 69.01 70.99 69.0 69.13 -0.85 9,746
Crescent Steel 103.74 104.25 107.2 102.11 103.47 -0.27 649,186
Dadex Eternit 53.95 51.11 54.99 51.11 54.32 0.37 6,954
Dost Steels Ltd. 6.67 6.79 6.94 6.52 6.55 -0.12 1,306,472
Int. Ind.Ltd. 180.01 181.0 185.38 180.0 180.81 0.8 214,267
Inter.Steel Ltd 88.12 89.0 90.5 86.1 86.83 -1.29 449,000
Ittefaq Iron Ind 8.19 8.19 8.3 8.03 8.08 -0.11 1,205,442
K.S.B.PumpsXD 195.02 195.68 198.8 193.9 195.62 0.6 37,907
Metro Steel 17.93 18.0 19.72 17.51 19.72 1.79 740,964
Mughal Iron 80.81 81.01 82.4 81.01 81.3 0.49 811,575
Mughal Iron(C) 62.00 61.01 62.49 61.01 62.0 363
Pak Engineering 663.64 660.0 680.0 660.0 676.88 13.24 62

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 16.07 17.66 17.66 17.3 17.48 1.41 47,500
HBL Total Treasury 111.19 111.05 111.3 111.05 111.25 0.06 36,900
JS Global BankingXD 40.33 40.85 40.85 38.59 38.77 -1.56 765,500
JS Momentum 10.55 10.67 10.74 10.57 10.66 0.11 24,270,000
Mahaana Islamic 17.23 17.21 17.5 17.21 17.31 0.08 748,000
Meezan Pakistan 20.80 20.8 21.25 20.8 21.02 0.22 1,264,000
NBP Pakistan G ETF 33.05 33.25 33.25 31.83 32.14 -0.91 79,500
NIT Pakistan 38.19 38.02 38.12 37.78 38.12 -0.07 14,000
UBLPakistanETF 40.28 40.68 41.02 40.35 40.51 0.23 128,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 50.49 49.5 50.89 49.5 50.11 -0.38 265,717
Arif Habib Corp 14.81 14.91 15.14 14.7 14.74 -0.07 5,027,975
Engro Fertert 207.83 208.0 210.45 205.95 206.13 -1.7 5,139,485
Fatima FertXD 140.09 141.01 142.44 140.0 140.07 -0.02 839,857
Fauji Fert 529.59 534.0 536.39 530.0 530.95 1.36 1,045,051

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 10.46 10.58 10.86 10.3 10.37 -0.09 383,294
At-Tahur Ltd. 35.68 36.02 37.74 34.81 35.11 -0.57 4,992,112
Barkat Frisian Agro 37.74 37.75 39.44 37.75 37.99 0.25 1,896,500
Big Bird Foods Ltd. 44.18 44.0 44.49 43.4 43.48 -0.7 205,427
Bunnys Limited 8.62 8.62 8.83 8.62 8.69 0.07 1,654,684
Clover Pakistan 6.89 6.95 7.89 6.62 7.89 1.0 19,201,919
Colgate Palm 1,130.61 1123.01 1150.0 1115.0 1125.33 -5.28 3,830
Fauji Foods Ltd 18.03 18.3 18.39 17.89 17.97 -0.06 6,656,809
FrieslandcampinaXD 77.57 77.8 79.19 77.5 77.9 0.33 540,604
Ghani Dairies Ltd. 20.10 20.25 20.5 20.1 20.17 0.07 974,489
Gillette Pak 746.67 701.99 821.34 701.0 747.09 0.42 7,383
Ismail Ind. 1,871.48 1919.0 1919.0 1899.0 1900.89 29.41 67
Matco Foods Ltd 61.90 60.51 64.75 60.5 62.65 0.75 176,076
MithchellsFruit 163.84 169.98 169.98 156.26 163.44 -0.4 13,125
Murree Brewery 924.95 912.0 970.0 912.0 949.02 24.07 3,961
National Foods 381.18 381.2 388.44 381.18 384.25 3.07 123,904
Nestle Pakistan 7,455.91 7497.0 7497.0 7351.51 7442.09 -13.82 363
Quice Food 23.98 24.4 25.0 24.21 24.3 0.32 856,527
Rafhan MaizeXD 9,495.34 9501.0 9692.0 9475.0 9504.06 8.72 749
Shezan Inter. 231.75 232.0 244.0 232.0 236.37 4.62 219
Shield Corp. 750.00 750.0 750.0 750.0 750.0 63
The Organic Meat 37.04 37.26 37.78 37.01 37.18 0.14 1,407,781
Treet Corp 25.74 25.74 26.15 25.4 25.5 -0.24 4,059,858
Unilever FoodsXD 26,359.99 26027.0 26400.0 26026.0 26397.08 37.09 42
Unity Foods Ltd 11.40 12.0 12.54 12.0 12.54 1.14 42,750,548
ZIL LimitedXD 363.38 363.38 370.0 346.1 353.73 -9.65 1,232

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-APRB 79.59 80.0 81.49 79.0 80.61 1.02 17,500
AGHA-MAY 7.10 7.21 7.3 7.17 7.2 0.1 1,064,000
AGHA-APR 7.05 7.07 7.23 7.07 7.11 0.06 1,435,000
AGL-APR 49.34 50.0 50.59 49.5 50.1 0.76 412,000
AGL-MAY 49.75 50.6 51.06 50.01 50.01 0.26 324,500
AIRLINK-APR 144.42 146.9 147.0 144.97 145.14 0.72 481,000
AIRLINK-MAY 145.09 146.0 147.9 146.0 146.48 1.39 288,000
ASL-APR 11.85 12.03 12.07 10.78 11.75 -0.1 238,500
ASL-MAY 11.75 12.01 12.15 11.1 11.9 0.15 209,000
AKBL-APRB 97.02 98.99 100.4 97.0 97.2 0.18 648,000
AKBL-MAY 97.15 100.16 100.75 98.01 98.04 0.89 119,000
PREMA-MAY 35.90 36.5 37.82 35.12 35.45 -0.45 358,500
PREMA-APR 35.85 36.29 37.75 34.8 35.06 -0.79 1,050,500
ATRL-APRB 883.07 888.0 937.0 885.0 911.71 28.64 494,000
ATRL-MAY 889.67 897.0 942.0 894.99 917.44 27.77 230,500
AVN-APR 32.15 32.35 32.49 31.87 32.43 0.28 83,000
AVN-MAY 32.47 32.6 32.76 32.5 32.51 0.04 47,500
BOP-APRB 36.64 37.0 38.35 36.9 37.08 0.44 31,904,500
BOP-MAYB 37.22 37.35 38.59 37.26 37.45 0.23 8,568,500
BAFL-APRC 64.67 66.25 66.5 65.0 65.8 1.13 252,000
BAFL-MAYC 65.73 67.0 67.0 67.0 67.0 1.27 500
BAHL-APRB 173.00 175.0 176.0 175.0 176.0 3.0 2,000
BML-APR 60.50 61.39 61.5 60.0 60.65 0.15 7,500
BIPL-APRB 29.00 28.9 29.25 28.7 28.87 -0.13 55,000
BIPL-MAYB 29.10 29.3 29.3 29.1 29.1 8,000
BNL-APR 8.50 8.68 8.83 8.64 8.83 0.33 40,000
CHCC-APRB 295.00 292.0 292.0 283.0 283.0 -12.0 43,000
CHCC-MAY 299.93 287.5 287.5 287.5 287.5 -12.43 4,000
CPHL-APR 85.29 86.0 88.81 85.63 86.37 1.08 1,304,500
CPHL-MAY 86.13 86.6 89.51 86.6 87.4 1.27 1,029,000
CNERGY-APR 7.69 7.7 8.26 7.7 8.1 0.41 19,092,500
CNERGY-MAY 7.77 7.8 8.35 7.78 8.23 0.46 19,543,000
CSAP-APRB 103.80 105.0 107.0 103.0 104.77 0.97 101,500
DGKC-APR 198.62 199.88 202.0 194.2 195.0 -3.62 1,604,000
DGKC-MAY 199.94 202.0 202.0 196.01 196.86 -3.08 726,000
DCL-APR 9.44 9.49 9.98 9.49 9.61 0.17 2,069,000
DCL-MAY 9.70 9.75 10.01 9.65 9.72 0.02 1,860,500
EFERT-APRB 207.47 208.28 211.0 206.5 206.95 -0.52 81,500
EFERT-MAYB 209.38 209.0 209.0 207.1 207.1 -2.28 9,500
EFERT-MAYC 209.15 207.0 207.0 207.0 207.0 -2.15 7,500
ENGROH-APR 284.62 288.0 293.0 284.0 284.46 -0.16 720,000
ENGROH-MAY 285.73 288.0 295.7 286.34 286.64 0.91 237,000
EPCL-APR 34.85 35.22 35.22 33.99 34.13 -0.72 111,500
EPCL-MAY 34.95 35.0 35.0 34.4 34.5 -0.45 65,500
FCL-APR 22.38 22.25 22.59 21.31 22.5 0.12 40,000
FCL-MAY 21.06 22.35 22.75 21.71 22.73 1.67 12,500
FATIMA-APRB 137.49 139.89 139.89 137.0 138.03 0.54 384,000
FATIMA-MAYB 140.00 140.0 140.5 140.0 140.0 13,500
FCCL-APR 51.32 50.99 52.09 50.99 51.8 0.48 919,500
FCCL-MAY 51.91 52.24 52.64 52.0 52.31 0.4 335,000
FFC-APRB 529.98 531.02 535.53 518.48 531.38 1.4 104,500
FFC-MAY 535.53 541.0 541.0 535.0 535.0 -0.53 95,000
FFL-APR 18.10 18.3 18.45 17.33 18.0 -0.1 2,104,500
FFL-MAY 18.26 19.44 19.5 18.1 18.13 -0.13 1,914,500
FABL-APRB 93.85 86.01 96.0 86.01 93.36 -0.49 39,000
FABL-MAYB 95.00 88.0 95.0 88.0 94.1 -0.9 18,000
FLYNG-APR 44.67 42.1 45.0 42.1 45.0 0.33 19,500
FCEPL-APRB 77.75 78.8 79.02 77.26 77.9 0.15 1,280,500
FCEPL-MAYB 78.10 79.6 79.85 78.52 79.39 1.29 1,278,000
GAL-MAY 486.00 498.99 498.99 483.0 484.47 -1.53 204,500
GAL-APR 484.75 494.86 498.0 479.5 481.02 -3.73 356,000
GHNI-APR 891.15 905.0 905.0 877.0 879.8 -11.35 58,000
GHNI-MAY 899.99 899.0 905.0 887.99 888.5 -11.49 46,000
GCIL-APR 30.99 31.25 31.45 29.52 30.52 -0.47 319,000
GCIL-MAY 31.15 31.4 31.5 30.02 31.05 -0.1 171,500
GGL-APR 18.84 19.24 19.25 18.5 18.67 -0.17 313,500
GGL-MAY 18.98 17.8 19.45 17.8 19.01 0.03 31,500
GLAXO-APR 390.00 392.0 399.0 392.0 394.91 4.91 130,000
GLAXO-MAY 395.84 397.13 399.0 396.0 398.8 2.96 90,000
GATM-APR 25.02 25.6 26.0 24.53 24.94 -0.08 166,000
GATM-MAY 25.25 25.5 25.95 24.4 24.96 -0.29 55,500
HBL-APRB 304.70 306.73 309.77 304.04 305.1 0.4 168,500
HBL-MAYB 304.06 308.0 310.5 305.0 306.36 2.3 128,000
HBL-MAYC 302.22 302.99 304.0 302.49 304.0 1.78 2,500
HUBC-APRB 225.36 225.5 227.53 223.45 224.36 -1.0 339,000
HUBC-MAY 226.83 238.89 238.89 225.0 225.22 -1.61 137,500
HUMNL-MAY 11.30 11.01 11.41 11.01 11.25 -0.05 959,000
HUMNL-APR 11.01 11.33 11.33 11.0 11.16 0.15 1,160,000
IMAGE-MAY 23.41 23.6 24.3 23.6 24.0 0.59 276,000
IMAGE-APR 23.00 23.37 24.23 23.37 23.5 0.5 293,500
INIL-MAY 185.21 186.0 187.0 183.01 183.01 -2.2 47,500
INIL-APR 183.20 182.01 182.01 181.0 181.0 -2.2 2,500
ISL-MAY 87.52 90.47 90.5 90.43 90.5 2.98 6,000
ISL-APR 87.75 89.0 89.75 89.0 89.0 1.25 13,500
JVDC-MAY 139.70 143.0 143.0 140.0 140.0 0.3 46,500
JVDC-APR 143.23 144.0 144.0 137.3 138.33 -4.9 53,500
KEL-MAY 7.99 8.09 8.14 7.92 7.99 27,146,500
KEL-APR 7.91 8.0 8.11 7.86 7.91 28,020,000
KOHC-MAY 93.75 92.0 92.5 92.0 92.5 -1.25 5,500
KOHC-APR 92.00 92.0 93.0 91.61 92.75 0.75 3,500
KOSM-MAY 5.38 5.6 6.2 5.47 5.87 0.49 9,872,000
KOSM-APR 5.34 5.3 6.15 5.3 5.85 0.51 17,288,500
KAPCO-MAY 28.52 28.37 28.37 28.35 28.37 -0.15 4,000
KAPCO-APRB 28.20 28.28 28.49 28.0 28.13 -0.07 10,500
LOTCHEM-MAY 28.86 28.75 31.69 28.0 28.33 -0.53 460,500
LOTCHEM-APR 29.13 29.75 29.75 27.6 28.04 -1.09 953,000
LUCK-MAY 441.00 448.0 450.0 443.0 446.45 5.45 346,000
LUCK-APR 441.30 444.51 447.0 437.25 442.16 0.86 465,000
MLCF-MAY 94.41 95.7 95.7 92.11 92.9 -1.51 984,500
MLCF-APR 93.58 94.0 94.75 91.2 92.2 -1.38 2,411,000
MARI-MAY 675.40 675.25 681.0 675.1 680.0 4.6 29,000
MARI-APR 669.99 673.0 675.5 670.0 671.08 1.09 62,500
MCB-MAYB 417.63 417.6 417.6 417.6 417.6 -0.03 6,500
MCB-APRB 410.93 417.0 417.0 414.0 414.0 3.07 7,000
MEBL-MAYB 492.00 499.0 499.99 452.0 495.0 3.0 16,500
MEBL-APRB 492.00 494.0 498.98 487.05 494.5 2.5 34,500
MTL-MAY 526.76 488.0 524.0 488.0 524.0 -2.76 2,000
MTL-APRB 519.25 481.0 539.53 481.0 520.0 0.75 2,500
MUGHAL-MAY 81.90 82.5 83.1 82.0 82.0 0.1 516,500
MUGHAL-APR 81.00 81.6 82.46 81.0 81.53 0.53 652,000
NBP-MAYB 218.03 220.0 222.91 212.5 213.9 -4.13 5,750,000
NBP-APRB 216.30 215.9 221.4 210.5 212.05 -4.25 7,813,000
NATF-MAY 387.33 392.35 392.35 392.35 392.35 5.02 30,500
NATF-APRB 370.00 388.0 388.0 388.0 388.0 18.0 30,500
NRL-MAY 370.61 372.0 398.76 370.0 387.07 16.46 613,000
NRL-APR 366.02 368.0 394.8 366.99 383.83 17.81 1,606,000
NETSOL-APR 120.77 121.5 126.0 121.5 123.14 2.37 540,500
NCPL-MAY 72.66 73.0 78.95 72.77 76.61 3.95 4,781,500
NCPL-APR 71.45 72.3 78.35 72.06 75.95 4.5 15,721,000
NML-MAY 156.17 159.0 164.0 158.0 161.74 5.57 1,183,500
NML-APR 154.32 155.85 162.95 155.33 160.4 6.08 1,740,500
NPL-MAY 79.86 82.99 86.99 82.5 84.67 4.81 1,956,500
NPL-APR 79.81 80.76 86.41 80.3 83.96 4.15 6,483,000
OGDC-MAY 328.70 329.9 331.8 324.0 325.66 -3.04 6,231,500
OGDC-APRB 326.98 328.4 328.95 323.0 324.39 -2.59 7,532,500
PSO-MAY 383.09 384.5 395.6 382.0 390.21 7.12 716,000
PSO-APR 379.09 381.21 393.0 379.0 386.52 7.43 1,531,500
PTC-MAY 55.13 55.0 57.0 54.3 54.95 -0.18 2,935,500
PTC-APR 54.63 54.02 56.85 53.85 54.31 -0.32 7,019,000
PACE-MAY 12.56 12.8 13.0 12.3 12.38 -0.18 2,007,000
PACE-APR 12.39 12.49 12.89 12.16 12.21 -0.18 5,273,000
PAEL-MAY 43.98 44.44 45.4 44.0 44.27 0.29 4,032,500
PAEL-APR 43.57 43.84 45.02 43.7 43.89 0.32 11,224,500
PIBTL-MAY 17.10 17.2 17.57 16.6 16.85 -0.25 1,596,500
PIBTL-APR 17.02 17.24 17.41 16.45 16.85 -0.17 5,750,000
POL-MAY 670.29 661.0 661.0 661.0 661.0 -9.29 2,000
PPL-MAY 241.71 244.5 245.0 240.0 241.1 -0.61 7,205,000
PPL-APRB 240.22 242.0 243.99 239.0 239.72 -0.5 8,275,500
PRL-MAY 36.44 36.54 40.0 36.54 39.24 2.8 6,935,000
PRL-APR 36.12 36.17 39.69 36.17 38.92 2.8 18,639,000
PIAHCLA-MAY 21.42 21.48 22.0 21.48 21.8 0.38 1,853,500
PIAHCLA-APR 21.13 21.44 21.8 21.3 21.58 0.45 3,034,000
PIOC-MAY 252.94 249.99 249.99 249.99 249.99 -2.95 175,000
PIOC-APR 249.82 250.0 252.0 247.0 247.41 -2.41 182,500
POWER-MAY 18.56 18.65 20.22 18.65 19.91 1.35 206,500
POWER-APR 18.89 19.74 20.42 18.1 19.89 1.0 270,000
SAZEW-MAYB 2,243.32 2250.0 2250.0 2220.0 2220.0 -23.32 6,000
SAZEW-MAY 2,231.43 2250.0 2250.0 2220.01 2225.26 -6.17 16,500
SAZEW-JUNB 2,268.91 2250.0 2250.0 2250.0 2250.0 -18.91 500
SAZEW-JUN 2,231.37 2250.0 2250.0 2250.0 2250.0 18.63 500
SAZEW-APR 2,228.20 2248.0 2280.0 2213.0 2219.39 -8.81 82,500
SNBL-MAY 20.95 21.0 21.01 21.0 21.0 0.05 72,500
SNBL-APRB 20.76 20.91 20.91 20.7 20.79 0.03 199,000
SNGP-MAY 106.05 106.0 108.6 105.5 107.16 1.11 470,500
SNGP-APR 105.33 102.65 107.8 102.65 105.82 0.49 1,088,500
SSGC-MAY 28.56 29.0 30.6 28.9 29.8 1.24 2,822,500
SSGC-APR 28.35 29.35 30.4 28.6 29.51 1.16 9,091,500
SYM-MAY 11.50 11.35 11.55 11.3 11.43 -0.07 69,500
SYM-APR 11.04 11.22 11.38 10.05 11.26 0.22 315,500
SYS-MAYB 152.00 153.99 155.04 153.99 153.99 1.99 70,500
SYS-MAY 152.60 155.0 155.0 153.51 153.51 0.91 7,000
SYS-APR 153.48 155.0 155.0 153.11 153.49 0.01 192,500
TGL-APRB 170.09 171.0 174.99 171.0 174.99 4.9 3,000
TELE-MAY 8.59 8.61 9.13 8.61 8.79 0.2 1,686,500
TELE-APR 8.46 8.41 9.05 8.41 8.69 0.23 6,843,000
THCCL-MAY 59.09 59.51 59.51 58.5 58.67 -0.42 1,773,000
THCCL-APR 57.89 58.65 58.65 57.85 58.02 0.13 2,037,000
TOMCL-MAY 37.43 37.7 38.25 37.41 37.44 0.01 336,500
TOMCL-APR 37.11 37.55 37.84 37.0 37.14 0.03 798,500
SEARL-MAY 96.41 97.0 98.3 95.99 96.39 -0.02 2,445,000
SEARL-APR 95.38 95.99 97.2 94.8 95.43 0.05 2,898,500
TPLP-MAY 8.55 8.95 8.95 8.5 8.51 -0.04 954,000
TPLP-APR 8.62 8.3 8.85 8.3 8.43 -0.19 2,822,000
TREET-MAY 26.24 26.99 26.99 25.68 25.76 -0.48 1,789,500
TREET-APR 25.80 25.99 26.18 25.42 25.56 -0.24 2,111,000
TRG-MAY 59.19 59.5 60.0 58.19 58.5 -0.69 12,655,500
TRG-APR 58.28 58.47 59.55 57.7 58.18 -0.1 13,099,000
UBL-MAYC 404.99 433.0 442.99 431.0 432.68 27.69 79,000
UBL-MAYB 418.22 427.0 453.0 419.99 437.78 19.56 131,500
UBL-APRB 417.66 423.69 451.0 423.0 435.29 17.63 696,000
UNITY-MAY 11.57 12.25 12.73 12.0 12.73 1.16 1,871,000
UNITY-APR 11.41 11.84 12.55 11.84 12.55 1.14 10,771,000
WAVES-MAY 10.87 11.8 11.8 10.81 10.9 0.03 2,828,500
WAVES-APR 10.76 10.95 11.22 10.32 10.8 0.04 2,123,500
WAVESAPP-APR 8.67 8.71 9.02 8.5 8.6 -0.07 401,000
WTL-MAY 1.53 1.55 1.55 1.4 1.41 -0.12 10,509,000
WTL-APR 1.43 1.43 1.46 1.11 1.38 -0.05 16,688,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 10.71 10.74 10.74 10.4 10.47 -0.24 140,434
Frontier Ceram 71.01 71.0 76.15 65.01 75.04 4.03 9,611
Ghani Glass Ltd 37.12 37.12 38.1 36.52 37.16 0.04 126,279
Ghani Value Glass 58.41 58.5 60.0 56.5 58.65 0.24 5,947
GhaniGlobalGlass 8.75 8.8 8.93 8.56 8.75 332,306
Karam Ceramics 132.24 134.7 134.7 134.7 132.24 6
Shabbir Tiles 12.00 12.1 12.4 11.82 12.33 0.33 415,500
Tariq Glass Ind 169.81 172.39 178.5 169.5 173.11 3.3 200,794

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins.XD 78.92 79.88 81.5 77.0 79.91 0.99 220,320
Adamjee Life Ass.XD 37.00 35.01 38.75 35.01 37.0 280
Asia Insurance 37.91 40.0 40.0 38.0 37.91 106
Ask.Gen.InsuranceXD 36.64 36.05 37.0 35.99 36.11 -0.53 53,817
Askari Life Ass 14.03 14.3 14.35 14.0 14.1 0.07 122,195
Atlas Ins. LtdXD 70.84 72.97 72.97 70.25 70.95 0.11 41,021
Century Ins.XD 57.59 52.01 59.0 52.01 56.41 -1.18 38,845
Cres.Star Ins. 6.83 7.0 7.65 6.9 7.04 0.21 41,786,165
East West InsurancXB 57.94 63.68 63.68 52.2 57.94 311
EFU General 126.12 127.98 132.89 124.0 129.96 3.84 23,990
EFU Life Assurance 147.18 148.51 149.0 148.0 149.0 1.82 4,216
Habib Ins.XD 10.50 10.4 10.8 10.11 10.48 -0.02 47,129
IGI Holdings 220.46 222.85 242.51 220.5 242.5 22.04 861,505
IGI Life Ins 21.03 21.75 23.13 20.25 21.32 0.29 41,031
Jubile Life Ins 172.99 173.45 174.0 171.5 173.0 0.01 16,280
Jubilee Gen.Ins 66.16 66.0 72.78 66.0 70.97 4.81 568,867
Pak Gen.Ins. 20.58 20.79 20.79 20.13 20.5 -0.08 25,605
Pak Qatar Family 19.24 19.49 19.49 17.51 18.97 -0.27 388,265
Pak Qatar General 14.59 14.6 14.82 13.52 14.6 0.01 1,811,751
Pak Reinsurance 17.75 17.9 17.97 17.5 17.61 -0.14 538,266
PICIC Ins.Ltd. 6.05 6.18 6.18 5.7 5.75 -0.3 829,314
Premier Ins. 9.10 9.25 9.3 8.61 8.64 -0.46 176,014
Reliance Ins. 13.81 13.99 13.99 13.11 13.81 5,795
Shaheen Ins. 7.44 7.5 7.6 7.42 7.49 0.05 29,625
TPL Insurance 24.72 25.48 25.5 24.2 25.21 0.49 123,854
TPL Life Insurance 19.06 20.2 20.97 18.12 19.06 213
United Insurance 12.82 12.99 13.29 12.76 12.82 24,548
Universal Ins. 20.51 22.4 22.4 22.3 20.51 30

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 30.25 30.26 33.19 30.0 31.36 1.11 1,147,605
AKD Securites 36.91 36.51 37.54 36.42 36.54 -0.37 233,701
Apna Microfin. 37.13 37.13 37.99 33.42 33.42 -3.71 77,308
Arif Habib Ltd. 99.79 100.77 100.95 98.51 100.02 0.23 15,015
ARM Green Indus. 49.95 45.2 51.7 45.2 51.68 1.73 11,772
Dawood Equities 20.06 20.94 21.0 20.0 20.0 -0.06 13,190
Dawood Law 540.70 537.11 559.0 537.11 550.36 9.66 14,086
Engro Holdings 284.91 287.0 293.51 283.5 284.0 -0.91 10,526,761
Escorts Bank 13.23 13.43 14.55 13.13 14.55 1.32 1,936,279
F. Nat.Equities 1.39 1.43 1.43 1.36 1.38 -0.01 28,006,993
F.Credit & Inv 42.56 38.3 38.3 38.3 38.3 -4.26 7,831
First Cap.Equit 5.34 5.54 5.62 5.35 5.51 0.17 153,337
First Dawood Prop 5.16 5.28 5.44 5.12 5.2 0.04 3,133,538
Imperial Limite 25.89 24.54 26.4 24.54 25.58 -0.31 1,137
Intermarket Sec. 16.69 16.71 18.36 16.71 18.36 1.67 1,475,031
Invest Bank 4.41 4.45 4.55 4.41 4.45 0.04 462,892
Ist.Capital Sec 5.54 5.61 5.85 5.5 5.54 4,819,807
Jah.Sidd. Co. 19.01 19.48 19.48 19.0 19.0 -0.01 86,674
JS Global Cap. 138.38 151.36 151.36 140.02 138.38 13
JS Investments 40.00 36.4 40.0 36.4 40.0 49,862
LSE Capital Ltd. 5.64 5.6 5.8 5.55 5.59 -0.05 1,220,034
LSE Fin. Services 15.40 16.45 16.45 15.3 16.34 0.94 3,430
LSE Ventures Ltd 8.39 8.5 8.65 8.35 8.39 951,830
MCB Inv MGT 191.17 190.05 196.54 190.0 195.46 4.29 700
Next Capital 12.27 12.95 12.95 12.14 12.15 -0.12 4,302
OLP Financial 49.01 49.89 49.89 49.02 49.47 0.46 1,101
Pak Stock Exchange 40.12 40.3 41.45 39.75 40.11 -0.01 2,327,776
Pervez Ahmed Co 2.44 2.5 2.64 2.45 2.49 0.05 3,874,071
PIA Holding Company 21.07 21.75 21.8 21.3 21.52 0.45 4,958,980
PIA Holding CompanyB 18,243.00 18000.0 19578.08 17751.51 18021.29 -221.71 41
Sec. Inv. Bank 8.03 9.03 9.03 7.51 8.01 -0.02 16,382
Trust Brokerage 2.05 2.12 2.15 2.08 2.1 0.05 14,166,289

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 14.88 15.5 15.5 13.42 13.55 -1.33 82,873
Suhail Jute 85.35 82.02 82.02 80.0 80.27 -5.08 500

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 20.35 20.14 22.14 20.14 22.04 1.69 43,260
Pak Gulf Leasing 13.48 14.5 14.5 12.96 13.26 -0.22 12,857

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,035.91 1069.95 1070.0 1010.1 1024.05 -11.86 1,262
Fateh Industries 163.18 148.1 179.5 146.86 163.18 304
Leather Up Ltd. 33.32 34.5 34.99 31.53 33.62 0.3 2,515
Pak Leather 56.07 50.46 61.68 50.46 50.5 -5.57 476,237
Service Global 104.71 105.9 108.5 104.8 105.17 0.46 553,558
Service Ind.Ltd 1,680.87 1625.04 1695.0 1625.04 1686.85 5.98 2,437

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 153.00 152.0 164.0 152.0 153.0 3,918
AL-Khair Gadoon 60.73 59.15 65.8 55.0 60.73 59
Arpak Int. 57.07 62.0 62.0 52.25 57.07 702
Diamond Ind. 71.07 70.5 74.75 70.5 71.07 66
ECOPACK Ltd 47.20 46.94 48.7 46.0 47.1 -0.1 44,815
Gammon Pak 21.00 20.01 21.49 20.01 20.9 -0.1 22,056
GOC (Pak) Ltd. 93.52 101.99 101.99 92.0 93.52 130
Mandviwala 51.29 53.0 54.5 53.0 53.89 2.6 5,515
Olympia Mills 34.51 34.51 36.25 33.5 34.51 423
Pak Services 842.33 859.95 860.0 836.02 857.03 14.7 1,223
Pakistan Alumin 115.95 117.95 117.95 112.31 112.91 -3.04 52,513
Shifa Int.Hospital 513.07 513.07 519.95 501.01 505.0 -8.07 6,849
Siddiqsons Tin 7.29 7.2 7.5 7.2 7.32 0.03 454,634
Tri-Pack Films 134.02 138.0 144.9 136.0 137.68 3.66 104,320
UDL Int.Ltd. 17.86 18.48 18.48 17.44 17.67 -0.19 20,111
United Brands 23.01 23.1 23.55 23.1 23.25 0.24 30,084
United Distributor 114.95 116.0 116.0 111.0 112.87 -2.08 58,194

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 7.05 7.75 7.75 6.75 6.93 -0.12 151,869
AL-Noor Mod 5.83 6.28 6.3 5.84 5.99 0.16 79,276
B.F.Modaraba 21.69 20.55 23.86 20.55 22.87 1.18 146,611
Elite Cap.Mod 17.52 17.5 19.0 17.5 17.51 -0.01 4,314
Equity Modaraba 8.48 8.5 8.64 8.5 8.5 0.02 27,013
F.Treet Manuf 12.63 12.9 13.17 12.63 13.11 0.48 17,451
Habib Modaraba 30.00 30.4 30.4 30.0 30.13 0.13 1,363
I.B.L.Modarab 13.41 14.0 14.74 13.45 13.79 0.38 811,717
Imrooz Modaraba 200.00 220.0 220.0 190.5 200.0 14
OLP Modaraba 22.77 23.0 23.0 21.51 22.5 -0.27 45,569
Orient Rental 10.70 10.79 10.8 10.5 10.52 -0.18 323,355
Paramount Mod 12.80 12.95 13.1 12.01 13.08 0.28 8,065
Popular Islamic 21.16 20.99 21.0 20.12 20.99 -0.17 916
Punjab Mod 8.95 9.0 9.95 9.0 9.35 0.4 1,562,157
Sindh Modaraba 24.11 24.12 25.2 21.7 23.29 -0.82 66,908
Tri-Star 1st Mod. 24.03 23.21 23.89 23.21 23.32 -0.71 5,182
Trust Modaraba 14.35 14.35 14.8 14.1 14.63 0.28 288,715
Unicap Modaraba 5.42 5.25 5.5 5.19 5.3 -0.12 88,748
Wasl Mobility Mod 5.06 5.2 5.34 5.01 5.16 0.1 800,806

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 669.69 673.99 675.95 667.5 671.94 2.25 883,054
Oil & Gas Dev 326.65 327.9 329.0 321.11 324.21 -2.44 5,230,868
Pak Oilfields 659.64 659.55 660.99 651.0 652.87 -6.77 344,740
Pak Petroleum 239.77 242.01 243.45 238.0 239.56 -0.21 6,228,671

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 557.16 557.0 571.0 557.0 565.75 8.59 44,779
Burshane LPG 28.10 28.1 29.44 28.0 28.31 0.21 59,881
Hascol Petrol 18.55 18.8 19.2 18.55 18.62 0.07 17,165,465
HI-Tech Lub. 48.65 49.55 53.52 46.5 52.94 4.29 2,818,883
Oilboy Energy 8.93 9.1 9.65 9.01 9.47 0.54 2,207,346
P.S.O. 378.31 380.05 392.7 378.31 386.7 8.39 6,383,007
Sui North Gas 105.23 106.5 107.46 104.12 105.55 0.32 3,352,220
Sui South Gas 28.27 28.85 30.38 28.6 29.49 1.22 27,124,551
Wafi Energy PakXD 206.30 210.0 213.0 205.0 211.91 5.61 59,284

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 31.03 31.5 31.5 30.75 30.94 -0.09 104,113
Cherat Packaging 82.04 82.94 83.79 80.0 81.32 -0.72 28,137
Int. Packaging 30.76 31.0 31.5 30.1 30.37 -0.39 363,663
MACPAC Films 23.00 23.48 24.5 22.91 23.67 0.67 565,971
Merit Packaging 9.06 9.25 9.49 9.23 9.35 0.29 211,236
Packages Ltd. 756.90 756.91 784.0 756.91 758.64 1.74 7,217
Pak Paper Prod 119.44 119.0 125.0 119.0 122.66 3.22 5,331
Roshan Packages 14.40 14.65 15.0 14.52 14.81 0.41 112,654
Security Paper 149.31 148.51 153.79 148.51 152.15 2.84 11,724
SPEL Limited 43.13 43.0 45.94 43.0 43.66 0.53 444,274

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 994.34 999.9 1007.0 990.0 996.25 1.91 48,619
AGP LimitedXD 192.77 192.99 196.3 190.6 191.62 -1.15 293,791
BF Biosciences 150.37 152.98 153.98 150.0 150.38 0.01 99,455
Citi Pharma Ltd 85.07 86.0 88.8 85.61 86.2 1.13 4,546,157
Ferozsons (Lab) 404.48 404.4 414.9 404.4 406.9 2.42 30,079
GlaxoSmithKline 389.55 387.11 399.5 387.11 395.4 5.85 716,107
Haleon PakistanXD 799.38 809.0 816.2 800.0 807.28 7.9 50,326
Highnoon (Lab) 1,028.48 1030.0 1036.5 1001.2 1035.7 7.22 125,181
Hoechst Pak LtdXD 3,988.71 4038.0 4039.0 3988.8 4032.97 44.26 299
IBL HealthCare 50.25 50.26 53.0 50.26 51.38 1.13 675,832
Liven Pharma 39.49 39.9 40.8 38.8 39.61 0.12 115,799
Macter Int. Ltd 306.26 306.0 310.0 306.0 308.54 2.28 16,508
Otsuka Pak 367.98 365.77 379.75 360.0 364.02 -3.96 7,871
The Searle Company 95.06 95.5 97.0 94.55 95.12 0.06 3,088,583

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 9.08 8.84 9.25 8.84 9.02 -0.06 384,641
Engro Powergen 24.34 24.18 24.47 22.53 23.76 -0.58 1,227,772
Hub Power Co. 224.99 226.0 227.4 223.0 224.37 -0.62 3,302,340
K-Electric Ltd. 7.89 7.98 8.11 7.86 7.9 0.01 56,317,557
Kohinoor Energy 14.19 14.41 14.5 14.25 14.28 0.09 120,401
Kohinoor Power 28.30 29.0 29.8 28.0 28.34 0.04 88,852
Kot Addu Power 28.14 28.1 28.5 27.8 27.97 -0.17 1,148,411
Lalpir Power 21.91 21.7 22.26 21.7 22.02 0.11 178,258
Nishat ChunPower 71.36 71.8 78.17 71.6 75.87 4.51 42,316,421
Nishat Power 79.59 80.5 86.35 80.2 83.85 4.26 21,037,024
Pakgen Power 46.22 48.79 48.79 47.43 47.52 1.3 4,821
S.G.Power 33.07 35.99 36.38 35.0 36.38 3.31 1,048,000
Saif Power LtdXD 9.87 10.0 10.0 9.51 9.66 -0.21 353,165
Sitara Energy 27.62 28.87 28.87 27.0 27.27 -0.35 15,707
Tri-Star Power 9.77 9.85 10.0 9.6 9.95 0.18 76,428

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 41.49 42.5 45.5 40.77 43.05 1.56 71,493
Hussain Industries 30.48 32.5 32.75 28.99 31.77 1.29 1,417
Javedan Corp(Pr) 54.16 48.85 58.0 48.8 57.99 3.83 2,009
Javedan Corp. 137.48 139.0 142.49 137.0 138.5 1.02 1,541,838
Pace (Pak) Ltd. 12.36 12.49 12.94 12.1 12.21 -0.15 8,136,906
TPL Properties 8.58 8.57 8.83 8.39 8.42 -0.16 9,957,447

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen CityXD 35.93 36.2 36.2 35.9 35.94 0.01 542,539
Globe Residency 19.50 19.6 19.6 19.4 19.5 162,239
Image Reit 8.15 8.17 8.17 8.07 8.14 -0.01 483,619
Signature Residency 16.78 16.97 16.97 16.5 16.59 -0.19 22,029
TPL REIT Fund I 7.81 7.98 7.98 7.78 7.79 -0.02 117,338

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 884.60 875.1 944.0 875.1 912.01 27.41 2,021,230
Cnergyico PK 7.67 7.78 8.23 7.68 8.1 0.43 83,675,094
National Refinery 365.26 369.94 394.48 366.01 382.49 17.23 3,872,573
Pak Refinery 35.97 36.2 39.54 36.19 38.84 2.87 67,570,800

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.73 9.0 9.0 8.75 8.78 0.05 120,665
Adam Sugar 80.69 82.17 82.17 80.0 80.01 -0.68 5,719
Al-Abbas Sugar 909.89 909.0 910.0 903.05 906.44 -3.45 129
AL-Noor Sugar 123.59 121.95 127.98 120.0 126.0 2.41 622
Ansari Sugar 9.52 9.45 10.52 9.0 10.52 1.0 504,324
Baba Farid 238.81 215.05 261.95 215.05 253.22 14.41 241
Chashma Sugar 69.00 67.0 72.99 67.0 69.92 0.92 32,458
Dewan Sugar 6.12 6.22 6.45 5.91 6.22 0.1 120,080
Faran Sugar Mills 46.40 47.48 49.75 46.4 49.68 3.28 6,513
Habib Rice Prod 19.00 19.0 19.29 18.53 18.94 -0.06 1,606
Habib Sugar 71.77 74.7 74.7 71.86 72.05 0.28 20,777
Haseeb Waqas Sugar 19.98 19.5 20.0 18.42 20.0 0.02 3,113
J.D.W.Sugar 852.18 860.0 868.88 850.55 855.78 3.6 287
Jauharabad Sug 85.74 86.01 94.31 84.0 94.31 8.57 839,178
Khairpur Sugar 842.37 920.0 926.6 890.0 924.68 82.31 26,186
Mehran Sugar 64.56 65.88 67.39 64.52 65.85 1.29 10,725
Mirpurkhas Sugar 27.11 27.5 29.82 27.5 29.82 2.71 216,043
Noon Sugar 83.00 84.09 84.1 82.0 82.0 -1.0 1,537
Premier Suger 380.33 385.95 400.0 385.0 400.0 19.67 751
Sakrand Sugar 25.77 25.2 28.3 25.2 27.82 2.05 508,127
Sanghar Sugar 124.32 135.0 135.0 120.11 124.32 125
Shahmurad Sugar 383.79 405.99 405.99 370.04 379.78 -4.01 3,077
Shahtaj Sugar 150.80 163.97 165.88 141.0 159.79 8.99 858
Shakarganj Limited 131.04 136.95 136.95 121.55 134.96 3.92 1,069
Sindh Abadgar 267.47 267.47 285.0 251.01 285.0 17.53 1,428
Tandlianwala Sugar 352.53 355.01 355.11 335.0 352.95 0.42 1,777
Tariq Corp Ltd. 24.75 25.25 25.25 24.15 24.21 -0.54 1,203
Tariq Corp(Pref) 11.02 12.09 12.09 11.0 11.02 433
Thal Ind.Corp. 652.85 669.96 670.0 650.1 661.95 9.1 192

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 86.26 86.11 90.0 83.01 86.45 0.19 24,952
Ibrahim Fibres 219.90 215.01 227.99 215.01 219.9 2
Image Pakistan 23.04 23.06 24.34 23.06 23.5 0.46 1,116,484
National Silk 123.77 134.0 134.01 134.0 134.0 10.23 251
Pak Synthetics 72.50 78.0 78.0 78.0 72.5 1
Rupali Polyester 28.92 28.92 29.9 28.86 28.95 0.03 7,656

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 144.36 146.0 147.0 144.5 144.86 0.5 876,236
Avanceon Ltd 32.12 32.33 32.5 32.06 32.12 325,735
Hum Network 11.03 11.2 11.27 11.03 11.12 0.09 1,603,234
Itanz Technologies 34.52 34.5 35.0 31.1 31.55 -2.97 546,077
Media Times Ltd 5.89 5.89 6.07 5.8 5.84 -0.05 2,942,858
Netsol Tech. 120.18 120.89 125.85 120.89 123.15 2.97 1,447,090
Octopus Digital 32.44 32.44 32.75 32.0 32.27 -0.17 170,395
P.T.C.L. 54.71 55.01 56.87 53.76 54.24 -0.47 19,439,221
Pak Datacom 127.57 129.9 129.9 124.55 126.01 -1.56 3,617
Quantum Data 35.00 35.9 36.45 34.25 35.08 0.08 264,181
Supernet Technologie 56.21 56.9 61.83 55.75 61.83 5.62 3,974,902
Symmetry Group Ltd 11.04 11.1 11.45 11.04 11.3 0.26 1,350,735
Systems Limited 153.15 154.5 155.0 152.52 153.84 0.69 1,176,877
Telecard Limited 8.44 8.6 9.06 8.44 8.69 0.25 18,998,087
TPL Corp Ltd 9.52 9.66 9.89 8.91 9.08 -0.44 4,753,002
TPL Trakker Ltd 10.62 10.79 11.25 9.75 10.04 -0.58 4,368,226
TRG Pak Ltd 58.17 58.4 59.48 57.5 58.07 -0.1 2,018,376
WorldCall Telecom 1.42 1.44 1.45 1.36 1.38 -0.04 63,949,950
Zarea Limited 57.96 59.0 63.4 58.95 59.95 1.99 3,274,219
Zuma Resources Ltd. 82.53 80.0 81.99 74.55 78.08 -4.45 1,029,913

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 75.01 76.03 76.03 70.13 72.57 -2.44 1,140
AN Textile Mill 27.94 27.95 29.9 27.95 27.94 158
Artistic Denim 62.96 67.0 69.26 65.01 69.26 6.3 442,241
Aruj Industries 12.21 12.9 13.43 12.7 13.35 1.14 487,373
Azgard Nine 9.93 10.0 10.78 9.95 10.26 0.33 1,392,756
Azgard(Non-Voti) 7.94 7.93 8.5 7.93 7.94 121
Bhanero Tex. 838.72 838.72 840.0 830.01 830.01 -8.71 318
Blessed Tex. 1,496.29 1496.0 1496.0 1411.0 1460.02 -36.27 977
Chenab Limited 8.65 8.7 8.98 8.57 8.6 -0.05 552,930
Chenab Ltd.(Pre 2.90 2.91 3.15 2.86 3.0 0.1 171,864
Crescent Tex. 87.93 86.0 96.5 79.14 80.18 -7.75 3,012,220
Faisal Spinning 388.67 394.99 394.99 384.99 394.61 5.94 659
Fateh Sports 101.08 100.0 100.0 93.61 101.08 191
Fazal Cloth 213.59 215.0 220.0 213.13 215.73 2.14 368
Feroze 1888 47.77 48.7 50.9 48.03 49.22 1.45 620,688
Ghazi Fabrics 22.54 22.54 24.05 21.81 23.99 1.45 52,082
Gul Ahmed 25.22 25.44 26.0 23.55 24.45 -0.77 1,222,759
Hafiz Limited 419.45 401.0 429.0 401.0 419.45 4
Hala Enterprise 19.50 19.4 19.4 18.6 19.4 -0.1 4,521
Int.Knitwear 79.53 73.4 78.9 73.4 73.4 -6.13 150,140
Interloop Ltd. 82.00 82.3 83.49 81.7 82.31 0.31 978,355
Jubilee Spinning 46.20 50.82 50.82 41.58 50.82 4.62 163,989
Khyber Textile 1,591.58 1745.5 1745.5 1432.42 1631.85 40.27 1,403
Kohinoor Ind. 62.12 57.66 58.65 55.91 55.91 -6.21 5,949,765
Kohinoor Mills 8.69 8.69 9.33 8.55 8.79 0.1 1,479,046
Kohinoor Textile 51.19 51.51 52.45 49.0 49.47 -1.72 384,908
Masood Textile 59.01 62.7 64.89 59.99 64.24 5.23 114,842
Mehmood Tex. 247.59 247.0 265.0 233.37 250.59 3.0 1,780
Nishat (Chun.) 40.32 40.49 43.6 36.31 42.05 1.73 909,032
Nishat Mills Ltd 153.98 155.25 162.98 154.55 159.98 6.0 7,396,970
Paramount Sp 4.91 4.95 5.2 4.77 5.16 0.25 51,601
Quetta Textile 18.89 18.9 19.89 17.1 18.89 17,873
Redco Textile 26.75 26.05 29.0 26.05 27.06 0.31 1,808
Reliance Weaving 157.45 169.9 173.0 163.0 157.45 74
Sapphire Fiber 1,008.00 1077.99 1099.98 1020.0 1076.57 68.57 707
Sapphire Tex. 1,374.74 1335.25 1385.0 1295.01 1381.39 6.65 251
Shams Textile 30.12 30.31 33.13 27.52 27.74 -2.38 3,401
Stylers Int.Ltd. 44.96 45.97 45.97 45.0 44.96 5,155
Suraj Cotton Mills 119.57 119.9 126.49 119.01 124.11 4.54 18,796
Towellers Limited 133.78 124.0 142.0 124.0 127.25 -6.53 45,520
ZahidJee Tex. 51.96 57.16 57.16 57.16 57.16 5.2 8,833

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 52.35 53.9 54.0 48.03 51.62 -0.73 14,749
Amtex Limited 4.36 4.5 4.75 4.31 4.47 0.11 6,957,123
Arctic Textile 26.14 26.84 28.29 26.01 26.56 0.42 84,650
Asim Textile 17.86 19.65 19.65 17.66 19.54 1.68 127,937
Colony Tex.Mills Ltd 7.10 7.29 7.6 7.12 7.15 0.05 4,648,681
Crescent Cotton 41.77 44.99 44.99 38.77 41.72 -0.05 808
Crescent Fibres 55.74 0 0 0 55.74 21
D.M. Corporation Ltd 215.99 237.59 237.59 237.59 237.59 21.6 4,035
D.S. Ind. Ltd. 8.14 8.11 8.94 8.11 8.51 0.37 4,044,294
Dewan Farooque Sp. 10.18 11.2 11.2 10.85 11.2 1.02 2,551,159
Dewan Textile 8.60 8.52 8.76 8.01 8.62 0.02 83,509
Din Textile 57.89 57.89 59.34 57.89 57.99 0.1 773
Elahi Cotton 142.58 154.9 156.84 154.9 156.33 13.75 858
Ellcot Spinning 114.82 114.82 114.82 114.82 114.82 21
Gadoon Textile 282.26 284.11 310.49 284.0 301.13 18.87 76,607
Gulistan Sp. 6.59 7.14 7.14 6.65 6.65 0.06 1,502
Gulshan Sp. 3.96 4.4 4.64 4.3 4.32 0.36 71,868
Hira Textile 4.24 4.39 4.74 4.25 4.36 0.12 1,370,131
Ideal Spinning 23.51 24.74 25.0 24.2 24.96 1.45 4,383
Idrees Textile 27.85 27.85 30.0 27.21 28.37 0.52 41,135
Indus Dyeing 124.05 122.15 126.99 122.15 123.99 -0.06 18,915
J.A.Textile 23.50 23.99 24.45 22.85 23.0 -0.5 4,626
J.K.Spinning 174.97 170.0 170.0 160.0 160.06 -14.91 500
Janana D Mal 118.23 124.99 129.0 117.25 120.41 2.18 89,959
Khalid Siraj 9.78 9.75 10.35 9.75 10.01 0.23 30,330
Kohat Textile 49.87 52.2 54.75 50.0 53.25 3.38 489,185
Kohinoor Spining 5.34 5.36 6.15 5.36 5.84 0.5 48,867,487
Maqbool Textile 21.50 22.0 22.0 21.0 21.94 0.44 1,606
Nagina Cotton 75.92 68.35 75.92 68.33 69.42 -6.5 8,296
Nazir Cotton Mills 13.69 13.99 14.2 13.0 13.14 -0.55 165,674
Premium Tex. 382.00 408.0 420.2 400.0 411.7 29.7 11,133
Ruby Textile 11.72 11.07 12.89 11.07 12.88 1.16 5,074
Saif Textile 34.69 33.41 35.5 31.51 33.33 -1.36 113,781
Sally Textile 12.50 12.5 13.75 12.5 13.73 1.23 55,735
Saritow Spinning 29.70 32.67 32.67 27.3 28.5 -1.2 20,197
Service Ind Tex 32.25 33.85 34.0 31.58 32.39 0.14 22,617
Shadab Textile 42.50 42.98 43.9 40.0 40.66 -1.84 78,945
Shadman Cotton 36.43 35.72 36.0 35.02 35.33 -1.1 3,175
Shahzad Tex. 46.92 49.25 51.45 49.25 49.85 2.93 757
Sunrays Textile 93.88 94.0 94.0 91.05 92.7 -1.18 21,837
Tata Textile 137.01 140.0 150.71 137.01 146.43 9.42 500,084

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 31.31 34.44 34.44 33.0 34.44 3.13 30,917
ICC Industries 11.97 12.0 13.17 12.0 12.6 0.63 91,176
Prosperity Weaving 45.00 46.0 49.5 46.0 48.5 3.5 4,095
Shahtaj Textile 119.89 118.75 127.0 111.13 119.89 55
Yousuf Weaving 4.73 4.82 5.73 4.75 5.73 1.0 17,145,200
Zephyr Textile 12.40 12.05 13.64 12.05 12.94 0.54 797,032

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 336.17 350.0 350.0 327.0 329.99 -6.18 19,908
Pak Tobacco 1,325.23 1330.0 1350.0 1329.0 1330.01 4.78 246,728

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.17 6.25 7.15 6.1 6.78 0.61 3,824,521
Cordoba Logist 12.68 12.25 12.75 11.99 12.71 0.03 13,692
P.N.S.C 528.11 530.0 539.84 529.1 532.22 4.11 10,562
Pak Int.Bulk 16.96 17.14 17.37 16.4 16.74 -0.22 38,042,625
Pak.Int.Container 35.55 35.55 35.95 35.05 35.74 0.19 135,565
Secure Logistics -Tr 15.82 15.85 16.15 15.8 15.93 0.11 699,703

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 161.04 164.0 165.0 158.0 162.72 1.68 1,872
S.S.Oil 493.15 509.0 524.0 496.01 508.1 14.95 41,960

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 65.42 63.2 66.44 63.2 65.0 -0.42 1,934

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 21.20 23.32 23.32 20.4 20.4 -0.8 550

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 17.50 19.25 19.25 19.25 17.5 10


Recent Search Keywords