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)

Thursday, August 20, 2026 10:24:15 AM
Exchange

Status: Closed

Volume: 665,194,180

Value: 30,791,830,726

Trades: 389,099

Symbol

Advanced: 144

Declined: 312

Unchanged: 109

Total: 565

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 26.94 27.0 27.0 26.3 26.43 -0.51 478,949
Int.Knitwear 103.01 110.99 110.99 97.01 100.79 -2.22 144,611
Masood Textile 151.98 153.9 155.0 142.0 150.4 -1.58 405,834
Stylers Int.Ltd. 49.00 48.5 49.79 44.5 47.11 -1.89 3,550

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 361.30 363.98 365.0 360.55 361.1 -0.2 9,547
Atlas Honda Ltd 1,601.29 1602.0 1619.97 1602.0 1605.27 3.98 3,855
Dewan Motors 18.04 18.25 18.25 17.72 17.8 -0.24 439,660
Ghandhara Automobile 621.98 615.0 629.25 611.0 615.34 -6.64 298,078
Ghandhara Ind. 1,311.31 1315.0 1322.8 1275.0 1281.4 -29.91 92,740
Hinopak Motor 369.57 369.99 370.0 365.0 365.24 -4.33 3,922
Honda Atlas Cars 232.97 231.16 234.94 230.1 231.03 -1.94 105,662
Indus Motor Co. 1,963.17 1970.8 1974.0 1955.0 1957.29 -5.88 16,840
Millat Tractors 301.86 301.0 302.48 296.02 298.17 -3.69 105,912
Sazgar Engineering 1,752.28 1752.28 1907.51 1748.0 1880.04 127.76 534,801

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 151.11 151.2 151.6 150.0 150.58 -0.53 13,596
Atlas Battery 203.08 203.01 204.99 202.0 202.22 -0.86 10,773
Bal.Wheels 235.07 235.07 247.99 215.0 225.24 -9.83 193,114
Bela Automotive 57.72 58.5 58.5 55.5 55.53 -2.19 1,929
Dewan Auto Engg 23.50 22.22 23.6 22.22 23.15 -0.35 6,826
Exide (PAK) 471.81 476.89 477.89 468.55 471.21 -0.6 1,707
Ghandhara Tyre 32.47 32.23 33.75 32.01 32.49 0.02 309,953
Loads Limited 13.14 13.19 13.3 12.9 12.93 -0.21 1,139,874
Panther Tyres Ltd. 51.99 51.99 52.84 51.55 51.83 -0.16 16,120
Service Long March 23.93 23.95 24.12 23.9 23.93 1,983,498
Thal Limited 552.62 559.99 559.99 540.0 548.88 -3.74 12,477
Treet Battery Ltd. 9.83 9.82 10.0 9.77 9.86 0.03 876,421

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 49.31 49.7 51.0 48.0 48.18 -1.13 40,890
Fast Cables Ltd. 28.79 28.95 29.15 27.55 27.72 -1.07 7,602,277
Pak Elektron 41.03 41.25 41.55 40.59 40.74 -0.29 3,752,272
Pakistan Cables- 185.93 203.75 203.75 179.3 182.01 -3.92 58,434
Siemens Pak. 1,518.44 1518.45 1518.45 1518.45 1518.44 3
Waves Corp Ltd. 10.21 10.38 10.38 10.0 10.03 -0.18 1,285,699
Waves Home App 9.03 9.14 9.19 8.85 8.89 -0.14 2,217,250

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 229.00 228.99 232.0 228.52 230.32 1.32 127,201
Bestway Cement 500.62 500.0 503.0 498.02 499.33 -1.29 14,259
Cherat Cement 308.38 312.0 314.0 307.0 309.28 0.9 140,515
D.G.K.Cement 213.69 216.0 217.24 210.73 211.64 -2.05 2,936,266
Dadabhoy Cement 13.61 14.25 14.65 12.55 12.91 -0.7 1,771,828
Dandot Cement 17.78 17.78 18.14 17.5 17.52 -0.26 125,620
Dewan Cement 10.45 10.3 10.52 10.15 10.2 -0.25 1,520,298
Fauji Cement 55.74 56.0 56.31 55.12 55.39 -0.35 3,472,906
Fecto Cement 107.92 108.15 109.88 106.11 106.7 -1.22 104,190
Flying Cement 42.30 42.3 42.5 41.85 42.0 -0.3 8,476
Gharibwal Cement 51.69 51.76 55.5 51.7 53.66 1.97 1,951,184
Kohat Cement 97.09 97.98 97.98 95.51 96.19 -0.9 132,357
Lucky Cement 437.20 440.9 442.45 435.11 436.66 -0.54 492,042
Maple Leaf 98.13 99.25 99.45 96.6 97.0 -1.13 4,203,886
Pioneer Cement 268.35 269.1 269.93 264.5 265.17 -3.18 30,954
Power Cem (PR) 26.37 26.01 26.01 26.01 26.37 10
Power Cement 21.79 21.99 22.18 21.5 21.81 0.02 752,259
Safe Mix Con.Ltd 40.41 40.95 40.95 40.25 40.39 -0.02 8,248
Thatta Cement 75.82 76.02 76.31 72.0 72.51 -3.31 4,351,280

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 431.48 435.0 435.0 427.0 430.92 -0.56 2,423
Bawany Air Prod 31.12 33.49 33.49 30.76 31.16 0.04 164,203
Berger Paints 171.25 169.0 169.0 154.13 154.13 -17.12 3,330,476
Biafo Industries 132.41 135.0 136.0 129.0 129.28 -3.13 362,858
Buxly Paints 447.26 491.99 491.99 405.0 491.99 44.73 304,910
Data Agro 82.19 85.0 85.0 82.0 82.63 0.44 2,635
Descon Oxychem 29.98 30.0 30.24 29.98 30.0 0.02 30,939
Dynea Pakistan 339.64 344.0 344.0 339.9 340.32 0.68 494
Engro Poly (PR) 12.60 12.3 12.6 12.15 12.2 -0.4 3,303,363
Engro Polymer 33.33 33.22 33.74 32.79 32.84 -0.49 170,433
Ghani Chemical 35.47 35.47 35.95 34.01 34.39 -1.08 2,629,485
Ghani Chemworld 16.08 15.75 16.09 15.75 15.98 -0.1 593,952
Ghani Glo Hol 22.75 22.75 24.0 22.1 22.19 -0.56 1,099,685
Ittehad Chemicals 138.32 139.0 139.0 136.0 136.8 -1.52 28,488
Leiner Pak Gelat 98.59 98.59 106.3 90.26 103.88 5.29 194,578
Lotte Chemical 27.04 27.07 27.2 26.77 27.01 -0.03 3,641,208
Lucky Core Ind. 224.49 224.9 225.99 222.55 224.0 -0.49 52,735
Nimir Ind.Chem 245.16 243.15 254.88 243.0 251.69 6.53 405,985
Nimir Resins 37.44 36.9 37.9 35.0 36.34 -1.1 689,384
Pak Oxygen Ltd. 292.00 292.0 294.5 285.06 292.52 0.52 2,373
Pak.P.V.C. 25.25 25.9 25.99 24.01 24.43 -0.82 1,126
Sardar Chemical 89.76 89.0 89.9 89.0 89.15 -0.61 4,710
Sitara Chemical 788.72 799.98 799.98 768.0 779.62 -9.1 1,960
Sitara Peroxide 52.71 52.65 53.5 52.23 52.3 -0.41 3,851
Wah-Noble 281.93 289.79 289.79 282.0 282.07 0.14 850

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth FundXD 14.94 15.19 15.19 14.55 14.87 -0.07 22,874
HBL Invest FundXD 5.35 5.49 5.5 5.14 5.2 -0.15 87,109
Tri-Star Mutual 16.59 17.18 17.18 16.5 16.59 2,767

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 177.53 177.99 178.0 175.45 176.0 -1.53 47,092
Askari BankXD 105.10 103.72 106.0 103.72 104.56 -0.54 1,176,883
B.O.Punjab 33.57 33.6 33.94 33.4 33.56 -0.01 7,259,303
Bank Al-FalahXD 56.75 57.03 57.03 56.3 56.75 2,319,090
Bank AL-Habib 173.63 175.75 176.0 170.0 171.27 -2.36 554,562
Bank Makramah 58.02 58.4 58.88 56.52 57.46 -0.56 157,855
Bank Of Khyber 32.00 32.47 32.47 31.27 31.6 -0.4 5,445
Bankislami Pak 27.66 27.67 27.8 27.4 27.74 0.08 1,001,229
Faysal BankXD 97.06 97.06 97.59 95.0 95.85 -1.21 696,546
Habib BankXD 320.36 320.36 324.0 315.75 317.14 -3.22 584,457
Habib Metropolitan 109.95 111.5 111.5 108.5 109.03 -0.92 153,306
JS Bank Ltd 13.69 13.83 13.83 13.4 13.49 -0.2 127,570
MCB Bank LtdXD 405.42 407.99 408.5 404.5 405.45 0.03 77,311
Meezan Bank LtdXD 562.90 562.9 571.0 562.9 568.09 5.19 521,627
National Bank 203.49 204.7 206.9 203.3 204.26 0.77 1,198,786
Samba Bank 14.71 14.98 14.98 14.02 14.18 -0.53 957,005
Soneri Bank Ltd 21.84 21.8 22.14 20.62 21.01 -0.83 2,811,954
St.Chart.Bank 66.88 67.79 67.79 65.51 65.74 -1.14 12,733
United Bank 453.66 454.0 457.9 443.75 447.93 -5.73 1,393,525

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.37 7.37 7.45 7.3 7.33 -0.04 862,673
Aisha Steel (PR) 152.77 168.05 168.05 168.05 168.05 15.28 394
Aisha Steel (PR) 26.98 25.0 28.69 24.28 26.98 341
Aisha Steel Mill 15.29 15.3 15.79 15.12 15.3 0.01 8,338,865
Amreli Steels 15.89 15.9 16.21 15.7 15.8 -0.09 579,018
Beco Steel Ltd 5.02 5.02 5.06 4.91 4.92 -0.1 9,232,958
Bolan Casting 71.56 71.98 71.98 71.03 71.04 -0.52 2,733
Crescent Steel 104.85 105.05 105.55 104.0 104.03 -0.82 97,680
Dadex Eternit 88.01 0 0 0 88.01 2
Dost Steels Ltd. 4.93 4.95 4.99 4.9 4.92 -0.01 707,877
Int. Ind.Ltd. 167.06 168.9 169.9 164.0 164.55 -2.51 156,219
Inter.Steel Ltd 95.31 96.5 96.5 90.6 91.12 -4.19 1,118,854
Ittefaq Iron Ind 8.82 8.75 9.0 8.75 8.77 -0.05 330,792
K.S.B.Pumps 244.24 244.24 249.95 244.01 246.58 2.34 69,711
Metro Steel 23.71 23.71 24.0 23.0 23.03 -0.68 26,592
Mughal Iron 79.00 79.5 79.75 78.3 78.49 -0.51 212,778
Mughal Iron(C) 64.00 62.0 62.0 61.0 61.99 -2.01 565
Pak Engineering 640.01 640.0 640.01 633.0 634.15 -5.86 128

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah ConsumerXD 17.34 16.3 17.45 16.3 17.23 -0.11 48,500
HBL Total TreasuryXD 104.95 104.97 105.07 104.97 105.07 0.12 10,300
JS Global Banking 41.51 41.51 44.0 41.29 41.56 0.05 39,500
JS Momentum 10.87 10.77 10.92 10.64 10.66 -0.21 10,937,000
Mahaana IslamicXD 16.60 16.59 16.75 16.55 16.59 -0.01 364,500
Meezan Pakistan 17.72 17.7 17.87 17.65 17.75 0.03 793,500
NBP Pakistan G ETFXD 27.70 27.7 27.9 27.54 27.9 0.2 50,000
NIT PakistanXD 34.60 35.79 35.8 34.55 34.56 -0.04 15,000
UBLPakistanETF 29.18 29.38 29.38 29.01 29.08 -0.1 164,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 46.08 45.9 47.5 45.9 46.21 0.13 102,032
Agritechn-v(PR) 43.94 0 0 0 43.94 4
Arif Habib Corp 16.43 16.31 16.59 16.09 16.18 -0.25 1,454,086
Engro FertertXD 185.38 185.1 185.38 182.01 183.23 -2.15 788,978
Fatima Fert 161.25 160.0 160.0 152.0 156.15 -5.1 1,950,462
Fauji Fert 542.89 543.0 548.0 540.9 543.53 0.64 741,134

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 12.92 13.1 13.25 12.75 12.86 -0.06 803,486
At-Tahur Ltd. 40.04 40.46 40.84 37.81 38.14 -1.9 6,444,974
Barkat Frisian Agro 33.09 33.4 33.6 32.52 33.11 0.02 62,080
Big Bird Foods Ltd. 42.12 42.15 42.5 41.82 41.99 -0.13 499,177
Bunnys Limited 6.24 6.34 6.34 6.2 6.24 743,087
Clover Pakistan 6.93 6.85 7.05 6.85 6.94 0.01 1,735,167
Colgate Palm 1,218.81 1220.0 1230.0 1210.0 1224.69 5.88 7,181
Fauji Foods Ltd 16.08 16.08 16.29 16.01 16.14 0.06 2,051,641
Frieslandcampina 126.51 126.6 127.52 124.75 125.37 -1.14 636,525
Ghani Dairies Ltd. 17.25 17.26 17.5 17.25 17.3 0.05 204,578
Ismail Ind. 1,862.17 1877.0 1878.99 1860.11 1862.17 5
Matco Foods Ltd 44.99 45.21 45.99 43.03 43.23 -1.76 462,728
MithchellsFruit 184.98 185.0 185.0 177.0 178.4 -6.58 10,147
Murree Brewery 899.99 900.0 974.0 900.0 910.15 10.16 199,047
National Foods 368.10 375.98 380.0 366.85 369.45 1.35 238,672
Nestle Pakistan 7,475.20 7470.0 7550.0 7470.0 7483.49 8.29 223
Quice Food 31.46 31.5 31.95 31.26 31.34 -0.12 57,977
Rafhan Maize 9,307.02 9203.0 9415.55 9203.0 9283.0 -24.02 31
Shezan Inter. 230.24 231.0 233.39 230.0 230.56 0.32 21,817
The Organic Meat 37.38 37.44 38.18 35.92 36.85 -0.53 2,707,363
Treet Corp 23.73 23.9 23.94 23.15 23.62 -0.11 594,341
Unilever Foods 25,273.97 25348.0 25348.0 25063.05 25160.0 -113.97 26
Unity Foods Ltd 10.90 11.0 11.14 10.7 10.74 -0.16 4,103,522
Wahdat Poultry Farm 16.20 16.4 16.4 15.9 15.95 -0.25 234,660
ZIL Limited 349.49 349.5 351.0 346.02 347.22 -2.27 256

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-AUG 85.91 85.89 86.0 84.0 84.5 -1.41 39,500
AGHA-AUG 7.41 7.46 7.47 7.3 7.36 -0.05 309,500
AGP-AUG 181.75 182.0 182.0 180.0 181.0 -0.75 13,500
AIRLINK-AUG 134.41 135.8 135.8 130.01 132.2 -2.21 270,500
AIRLINK-SEP 136.09 133.5 133.5 133.5 133.5 -2.59 2,000
ASL-AUG 15.38 15.55 15.8 15.23 15.41 0.03 3,460,500
AKBL-AUGB 106.35 106.28 106.28 103.1 104.46 -1.89 26,000
PREMA-AUG 40.29 40.63 40.85 38.08 38.32 -1.97 2,482,500
PREMA-SEP 40.69 39.5 39.5 38.5 38.62 -2.07 73,000
ATRL-AUG 1,067.52 1060.5 1075.97 1035.0 1066.87 -0.65 336,500
ATRL-SEP 1,065.55 1060.0 1060.0 1060.0 1060.0 -5.55 500
BOP-AUG 33.72 33.7 34.0 33.51 33.73 0.01 2,933,500
BOP-SEP 33.95 34.38 34.38 33.8 33.82 -0.13 161,500
BAFL-AUGB 56.76 56.9 57.25 56.21 57.01 0.25 59,500
BAFL-SEPB 57.66 57.35 57.35 57.25 57.25 -0.41 3,000
BAHL-AUG 173.50 171.5 173.0 171.5 173.0 -0.5 1,500
BML-AUG 58.94 59.29 59.29 57.1 58.05 -0.89 13,500
BIPL-AUG 27.76 27.67 27.9 27.65 27.88 0.12 44,500
BECO-AUG 5.02 5.06 5.06 4.95 4.97 -0.05 348,000
CHCC-AUG 311.00 308.0 308.0 308.0 308.0 -3.0 1,000
CPHL-AUG 72.39 72.8 74.4 72.8 73.07 0.68 336,500
CPHL-SEP 73.00 74.0 74.0 73.75 73.75 0.75 21,000
CNERGY-AUG 14.10 13.8 14.0 12.98 13.24 -0.86 62,468,500
CNERGY-SEP 14.14 14.44 14.44 13.1 13.3 -0.84 6,242,500
CSIL-AUG 5.89 5.92 6.0 5.85 5.92 0.03 251,000
CSIL-SEP 6.50 6.0 6.0 6.0 6.0 -0.5 500
DGKC-AUG 214.35 216.6 217.0 211.57 212.36 -1.99 1,708,000
DGKC-SEP 217.13 219.99 220.0 215.0 215.0 -2.13 3,000
DCL-AUG 10.45 10.51 10.53 10.21 10.28 -0.17 326,500
EFERT-AUGB 186.11 185.0 185.0 183.0 183.0 -3.11 41,000
ENGROH-AUG 266.22 269.0 270.68 268.0 269.31 3.09 146,000
EPCL-AUG 33.50 33.5 33.5 32.92 33.02 -0.48 31,500
FCL-AUG 28.90 29.0 29.2 27.7 27.91 -0.99 1,033,000
FATIMA-AUG 162.01 158.81 158.98 156.51 157.5 -4.51 28,000
FCCL-AUG 55.93 56.65 56.65 55.25 55.59 -0.34 830,500
FFC-AUGB 545.24 548.0 548.0 543.0 544.6 -0.64 20,500
FFC-SEPB 550.00 550.0 550.0 548.0 548.0 -2.0 1,000
FFL-AUG 16.17 16.3 16.32 16.0 16.21 0.04 441,500
FABL-AUGB 97.02 96.9 96.9 96.9 96.9 -0.12 1,000
FDPL-AUG 4.85 5.0 5.0 4.9 4.9 0.05 47,000
GAL-AUG 625.52 626.85 630.0 610.01 617.16 -8.36 75,500
GAL-SEP 632.00 643.62 643.62 643.62 643.62 11.62 1,000
GHNI-AUG 1,307.33 1310.0 1325.0 1281.0 1284.84 -22.49 31,000
GCIL-AUG 35.65 35.26 35.93 34.37 34.72 -0.93 436,500
GCIL-SEP 36.04 36.0 36.0 35.0 35.0 -1.04 9,000
GGL-AUG 22.88 22.56 22.99 22.2 22.42 -0.46 241,500
GLAXO-AUG 344.34 341.0 341.0 341.0 341.0 -3.34 10,000
GATM-AUG 25.21 25.5 25.5 23.54 25.05 -0.16 73,500
HBL-AUGB 321.32 324.0 324.0 319.0 319.15 -2.17 30,000
HMB-AUG 111.00 109.5 119.15 109.5 115.53 4.53 4,000
HUBC-AUG 207.89 208.58 210.35 204.72 205.13 -2.76 359,000
HUBC-SEP 210.00 207.5 207.5 206.5 206.81 -3.19 24,000
HUMNL-AUG 10.49 10.44 10.47 10.38 10.47 -0.02 12,500
IMAGE-AUG 27.00 26.86 26.86 26.41 26.43 -0.57 5,500
ILP-AUG 100.11 101.0 101.0 101.0 101.0 0.89 500
JVDC-AUG 143.23 144.45 144.45 141.9 141.9 -1.33 17,000
KEL-AUG 7.19 7.27 7.31 7.13 7.19 1,563,000
KOHC-AUG 98.15 96.84 101.86 96.84 99.4 1.25 1,500
KOSM-AUG 5.65 5.89 5.89 5.64 5.73 0.08 2,088,000
KOSM-SEP 6.50 5.71 6.0 5.71 5.72 -0.78 20,500
KAPCO-AUG 28.22 28.2 28.25 27.99 28.0 -0.22 91,500
LOADS-AUG 13.50 13.15 13.15 13.0 13.0 -0.5 17,000
LOTCHEM-AUGB 27.22 27.49 27.49 26.93 27.12 -0.1 696,000
LUCK-AUG 439.28 443.0 443.5 437.5 438.27 -1.01 69,500
LUCK-SEP 444.25 444.0 444.0 444.0 444.0 -0.25 4,000
MLCF-AUG 98.64 99.5 99.75 97.0 97.51 -1.13 1,001,000
MLCF-SEP 100.00 99.0 99.0 99.0 99.0 -1.0 1,000
MARI-AUG 664.01 670.6 680.0 668.0 669.48 5.47 47,500
MARI-SEP 670.56 680.01 680.01 674.0 674.0 3.44 5,000
MDTL-AUG 5.80 5.5 5.5 5.5 5.5 -0.3 5,000
MEBL-AUGB 562.27 570.0 570.0 567.0 568.0 5.73 12,500
MEBL-SEPB 571.97 570.0 570.0 570.0 570.0 -1.97 500
MTL-AUGB 304.00 298.5 298.5 298.0 298.25 -5.75 1,000
MUGHAL-AUG 79.65 79.51 79.51 78.1 78.45 -1.2 33,500
NBP-AUG 204.26 205.5 207.0 203.3 205.18 0.92 372,000
NRL-SEP 500.50 508.0 510.0 492.0 504.96 4.46 28,000
NRL-AUG 496.68 493.96 508.1 483.0 495.58 -1.1 1,600,500
NCPL-SEP 60.10 60.01 60.01 59.0 59.0 -1.1 32,500
NCPL-AUG 59.89 60.11 60.75 58.17 58.44 -1.45 848,000
NML-SEP 147.00 147.0 147.0 144.52 144.52 -2.48 12,500
NML-AUG 146.11 147.0 147.51 143.0 144.46 -1.65 301,000
NPL-SEP 69.25 68.2 68.2 68.1 68.17 -1.08 15,000
NPL-AUG 68.55 68.5 68.53 67.25 67.55 -1.0 376,000
OGDC-SEP 320.04 326.0 327.0 321.5 321.5 1.46 18,000
OGDC-AUG 315.92 318.34 324.25 315.23 320.54 4.62 2,159,500
PSO-SEP 382.40 380.21 391.48 375.5 375.75 -6.65 56,000
PSO-AUG 377.60 377.49 379.9 372.0 373.29 -4.31 921,000
PTC-SEP 73.00 71.2 71.2 71.0 71.0 -2.0 25,500
PTC-AUG 72.08 72.49 72.5 70.2 70.86 -1.22 919,500
PACE-AUG 10.80 10.81 10.99 10.55 10.6 -0.2 1,142,000
PAEL-SEP 41.69 41.69 41.69 41.69 41.69 22,500
PAEL-AUG 41.22 41.7 41.7 40.63 40.86 -0.36 2,631,500
PIBTL-SEP 16.75 16.7 16.7 16.45 16.45 -0.3 110,000
PIBTL-AUG 16.49 16.5 16.7 16.25 16.38 -0.11 2,480,500
POL-AUG 715.00 720.0 720.0 717.5 717.5 2.5 1,500
PPL-SEP 240.01 243.0 243.0 240.0 240.0 -0.01 12,000
PPL-AUG 237.68 236.16 242.99 235.02 238.69 1.01 3,611,500
PRL-SEP 82.50 81.0 83.7 81.0 81.99 -0.51 312,500
PRL-AUG 82.79 81.0 83.83 79.15 82.23 -0.56 15,699,000
PIAHCLA-SEP 27.65 27.7 27.7 27.5 27.5 -0.15 40,500
PIAHCLA-AUG 27.35 27.35 27.43 27.0 27.03 -0.32 245,500
PIOC-SEP 272.68 270.0 270.0 270.0 270.0 -2.68 500
PIOC-AUG 268.08 268.5 270.0 267.0 267.0 -1.08 16,500
POWER-AUG 22.13 22.24 22.25 21.56 21.86 -0.27 244,500
SAZEW-SEP 1,770.67 1859.89 1900.0 1859.89 1900.0 129.33 3,500
SAZEW-AUG 1,761.07 1780.0 1910.0 1780.0 1884.93 123.86 218,500
SLGL-AUG 15.36 15.6 16.1 15.4 15.58 0.22 373,000
SNBL-SEP 22.80 21.56 21.56 21.4 21.4 -1.4 1,000
SNBL-AUG 21.87 21.91 21.91 20.61 21.17 -0.7 152,000
SNGP-SEP 105.00 104.01 104.01 103.0 103.0 -2.0 2,000
SNGP-AUG 103.03 103.0 104.25 101.5 102.19 -0.84 602,500
SSGC-SEP 29.03 28.83 29.49 28.0 28.04 -0.99 109,500
SSGC-AUG 28.61 28.9 28.94 27.65 27.78 -0.83 2,886,500
SYS-SEP 129.30 130.0 130.0 130.0 130.0 0.7 2,500
SYS-AUG 128.22 129.49 129.9 127.83 129.4 1.18 61,000
TELE-SEP 8.35 8.35 8.39 8.2 8.2 -0.15 22,000
TELE-AUG 8.26 8.2 8.3 8.13 8.15 -0.11 686,000
THCCL-SEP 77.04 74.0 74.0 74.0 74.0 -3.04 2,000
THCCL-AUG 76.19 76.33 76.5 72.35 72.85 -3.34 1,098,000
TOMCL-SEP 37.98 37.5 37.5 36.55 36.9 -1.08 25,500
TOMCL-AUG 37.48 37.7 38.29 36.0 36.96 -0.52 605,500
SEARL-SEP 90.04 90.5 90.5 90.0 90.0 -0.04 5,000
SEARL-AUG 88.95 88.5 90.0 88.5 88.82 -0.13 323,500
TPL-AUG 22.46 22.48 22.9 22.3 22.56 0.1 1,078,500
TPLP-SEP 15.54 15.3 15.3 15.15 15.15 -0.39 2,000
TPLP-AUG 15.30 15.3 15.68 14.8 14.96 -0.34 1,586,000
TPLRF1-AUG 9.90 9.94 9.94 9.75 9.75 -0.15 683,500
TREET-SEP 24.01 24.01 24.01 23.9 23.9 -0.11 28,000
TREET-AUG 23.88 23.91 24.0 23.5 23.83 -0.05 497,500
TRG-SEP 60.94 61.0 63.97 61.0 62.3 1.36 183,000
TRG-AUG 60.09 60.6 62.49 60.1 62.22 2.13 6,285,500
UBL-AUGB 456.12 456.0 456.0 448.0 451.11 -5.01 39,500
UNITY-AUG 10.99 11.11 11.13 10.7 10.78 -0.21 1,583,000
UNITY-SEP 11.08 10.95 10.95 10.85 10.9 -0.18 235,500
WAVES-SEP 10.32 10.0 10.25 10.0 10.25 -0.07 2,000
WAVES-AUG 10.27 10.3 10.3 10.02 10.04 -0.23 423,000
WAVESAPP-SEP 9.05 9.1 9.1 9.1 9.1 0.05 100,000
WAVESAPP-AUGB 9.07 9.0 9.0 9.0 9.0 -0.07 150,000
WAVESAPP-AUG 9.08 9.19 9.2 9.0 9.09 0.01 408,000
WTL-SEPB 1.21 1.24 1.24 1.21 1.21 21,000
WTL-AUGB 1.20 1.21 1.22 1.2 1.2 15,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.11 11.1 11.19 10.9 10.99 -0.12 191,837
Frontier Ceram 92.11 92.14 94.0 86.0 92.11 223
Ghani Glass Ltd 41.08 41.5 41.99 38.0 40.8 -0.28 205,567
Ghani Value Glass 54.71 54.72 55.7 54.0 54.0 -0.71 6,330
GhaniGlobalGlass 8.63 8.63 8.9 8.63 8.64 0.01 237,430
Shabbir Tiles 10.70 10.71 10.95 10.65 10.71 0.01 126,884
Tariq Glass Ind 179.91 180.9 182.47 180.0 181.01 1.1 101,081

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 83.81 84.0 85.87 83.0 84.11 0.3 367,824
Adamjee Life Ass. 33.99 31.31 35.5 31.0 31.72 -2.27 77,971
Asia Insurance 36.78 39.49 40.45 35.6 39.83 3.05 1,051
Ask.Gen.Insurance 43.30 43.29 43.38 41.0 43.0 -0.3 67,269
Askari Life Ass 20.36 20.02 20.48 19.5 20.07 -0.29 89,549
Atlas Ins. Ltd 78.60 78.52 79.84 77.51 77.51 -1.09 26,786
Century Ins. 65.26 65.61 68.9 62.81 64.18 -1.08 140,260
Cres.Star Ins. 5.90 5.95 6.0 5.81 5.86 -0.04 1,101,826
East West Insuranc 61.59 61.1 67.0 61.1 66.83 5.24 1,019
EFU General 125.16 130.98 130.98 125.0 125.0 -0.16 1,499
EFU Life Assurance 177.64 170.12 185.5 170.12 174.29 -3.35 40,036
Habib Ins. 11.58 11.58 11.8 11.1 11.21 -0.37 184,903
IGI Holdings 261.77 267.98 274.84 262.5 264.42 2.65 38,340
IGI Life Ins 20.51 21.38 21.38 19.62 19.9 -0.61 10,385
Jubile Life Ins 208.74 210.0 219.99 187.87 192.04 -16.7 270,041
Jubilee Gen.Ins 90.52 90.54 91.0 83.65 86.03 -4.49 353,345
Pak Gen.Ins. 26.91 27.96 27.96 25.0 25.39 -1.52 25,604
Pak Qatar Family 20.13 20.5 20.5 20.0 20.11 -0.02 118,107
Pak Qatar General 14.10 14.27 14.3 13.86 14.04 -0.06 36,093
Pak Reinsurance 18.23 18.2 18.39 17.75 17.81 -0.42 1,337,969
PICIC Ins.Ltd. 5.16 5.25 5.34 5.06 5.18 0.02 62,230
Premier Ins. 11.25 11.47 12.38 10.75 12.07 0.82 1,536,349
Reliance Ins. 12.24 13.0 13.0 12.1 12.48 0.24 29,519
Shaheen Ins. 9.20 9.39 9.39 8.75 8.9 -0.3 632,953
TPL Insurance 57.54 59.99 61.0 56.35 57.55 0.01 17,081
TPL Life Insurance 20.84 21.79 21.79 20.21 20.87 0.03 2,232
United Insurance 12.08 12.0 12.28 12.0 12.23 0.15 58,656
Universal Ins. 20.50 20.5 20.5 20.0 20.45 -0.05 4,768

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 24.17 24.68 24.68 23.53 23.9 -0.27 38,679
AKD Securites 36.95 37.0 37.0 36.27 36.83 -0.12 50,214
Apna Microfin. 21.94 22.0 22.35 19.77 19.78 -2.16 21,825
Arif Habib Ltd. 131.04 131.99 133.65 128.0 129.78 -1.26 320,973
ARM Green Indus. 58.11 61.89 61.89 61.89 58.11 102
Dawood Equities 21.63 21.5 22.49 19.47 19.55 -2.08 165,521
Dawood Law 54.53 55.0 55.0 54.3 54.33 -0.2 7,068
Engro Holdings 265.01 266.0 270.0 266.0 268.41 3.4 1,866,806
Escorts Bank 11.22 11.02 11.44 10.9 11.0 -0.22 32,469
F. Nat.Equities 1.17 1.18 1.24 1.17 1.17 25,115,970
F.Credit & Inv 29.73 31.89 31.89 29.5 30.39 0.66 2,218
First Cap.Equit 5.23 5.12 5.4 5.12 5.16 -0.07 17,721
First Dawood Prop 4.86 4.86 5.09 4.76 4.84 -0.02 369,700
Imperial Limite 25.19 23.2 24.8 23.1 24.26 -0.93 5,352
Intermarket Sec. 21.57 21.99 22.0 21.3 21.39 -0.18 286,141
Invest Bank 18.92 18.93 19.39 17.03 18.59 -0.33 69,713
Ist.Capital Sec 4.87 4.98 4.98 4.83 4.92 0.05 161,761
Jah.Sidd. Co. 22.75 22.94 23.15 22.4 22.5 -0.25 148,978
JS Global Cap. 167.64 162.06 162.1 162.05 162.06 -5.58 182
JS Investments 44.70 41.0 46.9 41.0 44.0 -0.7 9,717
LSE Capital Ltd. 6.34 6.4 6.41 6.24 6.26 -0.08 885,869
LSE Fin. Services 22.23 23.47 23.47 21.6 21.72 -0.51 90,828
LSE SPAC-I Ltd. 13.76 14.6 14.6 13.8 14.1 0.34 45,228
LSE SPAC-II 14.67 15.24 15.24 14.45 14.49 -0.18 26,995
LSE Ventures Ltd 13.30 13.94 13.94 13.0 13.06 -0.24 359,755
MCB Inv MGT 160.00 160.0 160.0 159.8 160.0 1,363
Next Capital 15.40 15.57 16.0 14.9 15.32 -0.08 3,601
OLP Financial 49.00 49.5 49.55 49.0 49.0 72,508
Pak Stock Exchange 51.00 51.2 51.5 50.4 50.71 -0.29 1,136,737
Pervez Ahmed Co 2.53 2.6 2.6 2.48 2.49 -0.04 1,589,610
PIA Holding Co.(B) 17,600.00 17930.0 17994.0 17600.0 17797.0 197.0 7
PIA Holding Company 27.21 27.01 27.39 26.9 26.93 -0.28 839,917
Sec. Inv. Bank 7.43 7.39 7.45 7.06 7.11 -0.32 1,557
Trust Brokerage 2.30 2.28 2.35 2.26 2.3 6,959,675

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 23.36 23.99 24.34 21.02 21.04 -2.32 2,272,458
Suhail Jute 185.86 172.0 195.0 170.0 171.55 -14.31 3,918

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 22.17 22.17 23.0 21.55 22.17 20,354
Pak Gulf Leasing 16.03 16.03 17.63 16.03 17.63 1.6 731,947

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 897.79 898.0 900.01 881.56 895.99 -1.8 2,015
Fateh Industries 243.51 243.51 248.99 222.06 226.64 -16.87 1,101
Leather Up Ltd. 45.88 48.45 48.45 44.05 45.79 -0.09 10,106
Pak Leather 51.18 54.6 54.6 51.5 52.96 1.78 3,550
Service Global 116.16 116.25 117.5 115.31 115.91 -0.25 32,257
Service Ind.Ltd 2,220.88 2248.99 2248.99 2181.51 2193.13 -27.75 7,673

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 155.72 157.25 157.25 150.3 155.72 76
AL-Khair Gadoon 86.80 85.0 85.0 78.12 78.12 -8.68 23,775
Arpak Int. 157.40 173.14 173.14 160.06 173.14 15.74 27,636
Diamond Ind. 62.93 59.17 62.99 59.17 60.26 -2.67 5,312
ECOPACK Ltd 48.93 49.0 49.68 47.5 48.5 -0.43 126,768
Gammon Pak 25.92 26.2 27.0 24.56 25.26 -0.66 60,805
GOC (Pak) Ltd. 174.99 170.61 177.89 170.01 170.31 -4.68 645
Mandviwala 55.40 55.4 56.0 54.15 54.78 -0.62 3,379
Olympia Mills 96.58 98.87 98.87 94.0 95.11 -1.47 11,111
Pak Services 919.32 910.0 927.8 900.0 916.54 -2.78 172
Pakistan Alumin 104.97 105.5 105.74 97.5 101.93 -3.04 140,258
Shifa Int.Hospital 481.47 494.0 494.0 485.0 487.63 6.16 3,316
Siddiqsons Tin 9.33 9.47 9.55 9.15 9.2 -0.13 1,773,866
Tri-Pack Films 154.07 155.1 159.0 138.66 139.38 -14.69 554,566
UDL Int.Ltd. 18.65 18.79 18.8 18.4 18.52 -0.13 122,058
United Brands 31.47 34.62 34.62 34.62 34.62 3.15 93,929
United Distributor 120.19 122.48 122.48 118.26 119.92 -0.27 3,853

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 13.05 13.51 13.51 12.7 12.98 -0.07 228,649
AL-Noor Mod 8.00 8.1 8.8 8.1 8.3 0.3 150,170
B.F.Modaraba 22.32 22.0 22.48 21.92 22.01 -0.31 8,472
Elite Cap.Mod 22.41 22.5 22.9 22.4 22.59 0.18 59,270
Equity Modaraba 10.74 10.98 11.24 10.6 10.65 -0.09 25,076
F.Treet Manuf 17.09 17.2 17.49 16.51 16.83 -0.26 9,974
First Paramount (R) 1.97 2.97 2.97 2.97 2.97 1.0 556,201
Habib Modaraba 32.73 32.96 32.96 32.03 32.28 -0.45 8,627
I.B.L.Modarab 15.82 16.98 17.4 16.0 17.4 1.58 698,633
Imrooz Modaraba 219.15 211.0 223.0 202.02 219.15 23
OLP Modaraba 25.01 25.1 25.41 25.1 25.01 321
Orient Rental 10.97 11.0 11.8 11.0 11.09 0.12 165,931
Paramount Mod 11.31 11.7 11.7 11.2 11.32 0.01 83,594
Popular Islamic 31.84 32.0 35.02 32.0 35.02 3.18 22,899
Punjab Mod 13.33 13.99 14.66 13.56 14.66 1.33 1,534,694
Sindh Modaraba 24.22 24.22 24.5 23.76 23.91 -0.31 9,393
Tri-Star 1st Mod. 59.16 59.16 65.08 53.24 58.76 -0.4 188,759
Trust Modaraba 18.11 18.11 18.3 16.96 17.04 -1.07 1,348,960
Unicap Modaraba 6.06 6.01 6.49 6.01 6.28 0.22 436,423
Wasl Mobility Mod 6.31 6.3 6.4 6.2 6.23 -0.08 1,167,991

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 660.72 660.98 678.53 660.98 667.67 6.95 654,070
Oil & Gas Dev 314.34 315.1 323.5 315.1 319.46 5.12 8,218,835
Pak Oilfields 715.12 715.12 720.09 714.3 718.04 2.92 204,478
Pak Petroleum 236.47 237.5 242.5 234.0 237.89 1.42 9,734,100

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 557.06 556.51 566.7 556.51 564.85 7.79 33,947
Burshane LPG 52.84 52.0 52.99 52.0 52.72 -0.12 10,183
Hascol Petrol 21.34 21.35 21.76 20.42 20.67 -0.67 12,481,163
HI-Tech Lub. 41.94 42.0 42.5 40.63 40.94 -1.0 508,069
Oilboy Energy 18.95 19.49 19.7 18.36 18.5 -0.45 6,875,919
P.S.O. 375.85 375.0 378.8 370.01 371.88 -3.97 2,360,703
Sitara Petroleum 16.81 16.65 16.9 16.65 16.69 -0.12 2,348,214
Sui North Gas 102.36 102.51 103.78 101.5 101.96 -0.4 1,388,766
Sui South Gas 28.49 28.89 28.89 27.5 27.66 -0.83 5,401,944
Wafi Energy Pak 183.85 185.0 186.0 181.35 182.53 -1.32 124,984

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 28.33 28.25 28.75 27.9 28.0 -0.33 620,843
Cherat Packaging 112.50 112.01 116.35 110.05 110.75 -1.75 545,218
Int. Packaging 39.52 39.99 39.99 38.5 38.94 -0.58 230,231
MACPAC Films 92.56 83.3 99.99 83.3 83.3 -9.26 2,036,746
Merit Packaging 10.07 10.07 10.1 9.91 10.0 -0.07 78,178
Packages Ltd. 784.20 789.99 799.99 785.13 794.9 10.7 9,005
Pak Paper Prod 144.25 144.25 146.0 139.01 140.19 -4.06 31,723
Roshan Packages 16.59 16.97 16.97 16.42 16.65 0.06 80,264
Security Paper 154.75 155.3 158.0 154.8 154.83 0.08 15,687
SPEL Limited 45.82 45.82 46.45 45.4 45.59 -0.23 290,555

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 900.00 914.8 914.8 899.0 904.28 4.28 9,956
AGP Limited 181.27 184.0 184.0 179.72 180.35 -0.92 173,306
BF Biosciences 138.20 139.99 145.0 137.0 138.18 -0.02 1,439,077
Citi Pharma Ltd 72.04 72.48 74.2 72.31 72.95 0.91 1,229,316
Ferozsons (Lab) 364.11 364.15 371.97 346.5 355.74 -8.37 20,564
GlaxoSmithKline 340.44 340.48 347.5 339.6 340.54 0.1 554,697
Haleon Pakistan 726.10 732.6 732.6 719.97 721.16 -4.94 47,690
Highnoon (Lab) 983.09 984.0 998.99 975.0 977.3 -5.79 60,307
Hoechst Pak Ltd 4,073.00 4073.01 4240.0 3966.4 4150.04 77.04 8,044
IBL HealthCare 48.74 48.31 48.82 47.36 47.58 -1.16 130,654
Liven Pharma 34.87 35.0 35.0 34.7 34.8 -0.07 24,989
Macter Int. Ltd 277.36 279.99 279.99 275.0 277.32 -0.04 2,719
Otsuka Pak 411.34 414.0 414.0 401.0 404.97 -6.37 3,342
The Searle Company 88.61 88.7 89.7 88.35 88.55 -0.06 1,092,531

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 7.53 7.65 7.65 7.31 7.39 -0.14 481,865
Engro PowergenXD 24.78 24.56 24.89 24.5 24.58 -0.2 343,433
Hub Power Co. 206.92 207.55 209.5 203.9 204.41 -2.51 4,032,519
K-Electric Ltd. 7.18 7.25 7.3 7.1 7.15 -0.03 18,484,690
Kohinoor Energy 16.10 15.81 16.2 15.65 15.89 -0.21 174,816
Kohinoor Power 22.94 22.99 24.0 22.51 23.34 0.4 25,912
Kot Addu Power 28.04 28.05 28.13 27.82 27.9 -0.14 819,600
Lalpir Power 21.95 22.0 22.5 20.1 21.18 -0.77 148,862
Nishat ChunPower 59.61 59.68 60.65 57.8 58.23 -1.38 1,433,819
Nishat Power 68.23 68.91 68.91 67.2 67.48 -0.75 1,081,327
Pakgen Power 40.67 40.95 40.99 39.01 39.33 -1.34 24,182
S.G.PowerXR 25.72 28.29 28.29 28.29 28.29 2.57 41,821
Saif Power Ltd 9.14 9.14 9.29 9.01 9.05 -0.09 437,061
Sitara Energy 28.18 29.7 29.7 27.75 28.0 -0.18 6,129
Tri-Star Power 17.52 17.99 18.0 17.0 17.17 -0.35 46,098

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 46.19 46.0 46.0 45.0 45.0 -1.19 323,059
Hussain Industries 59.12 59.05 59.05 56.0 56.3 -2.82 8,966
Javedan Corp(PR) 56.13 55.25 55.25 55.25 56.13 1
Javedan Corp. 143.21 143.0 144.0 140.11 141.87 -1.34 479,505
Pace (Pak) Ltd. 10.75 10.76 10.99 10.5 10.54 -0.21 4,024,519
TPL Properties 15.29 15.23 15.64 14.75 14.89 -0.4 6,792,154

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 38.88 38.8 39.1 38.61 39.04 0.16 342,782
Globe Residency 22.90 23.05 24.4 22.5 22.99 0.09 18,821,091
Image Reit 7.96 8.06 8.06 7.9 7.98 0.02 197,413
JS Rental REIT 10.50 10.6 10.6 10.5 10.5 4,959
Signature Residency 16.31 16.3 16.35 16.14 16.2 -0.11 180,496
TPL REIT Fund I 9.86 9.8 9.95 9.65 9.71 -0.15 1,709,262

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 1,064.03 1047.99 1075.0 1030.0 1063.37 -0.66 807,132
Cnergyico PK 14.01 13.81 13.95 12.91 13.19 -0.82 221,431,066
National Refinery 495.01 487.1 506.94 482.3 493.7 -1.31 3,207,161
Pak Refinery 83.37 81.01 84.51 79.05 82.72 -0.65 15,770,890

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.75 8.97 8.97 8.65 8.73 -0.02 61,786
Adam Sugar 66.00 67.99 67.99 64.12 66.0 293
Al-Abbas Sugar 820.83 825.02 833.99 752.0 800.71 -20.12 1,256
AL-Noor Sugar 126.68 128.0 128.5 126.0 126.75 0.07 649
Ansari Sugar 28.55 28.75 28.76 26.19 26.73 -1.82 74,698
Baba Farid 517.54 517.54 546.46 505.0 544.79 27.25 685
Chashma Sugar 85.02 87.0 88.99 83.01 83.02 -2.0 21,746
Dewan Sugar 6.65 6.7 6.94 6.7 6.85 0.2 32,444
Faran Sugar Mills 42.72 42.3 43.0 42.3 42.51 -0.21 710
Habib Rice Prod 20.38 20.51 20.7 19.9 20.19 -0.19 203,435
Habib Sugar 81.00 81.01 81.5 81.01 81.25 0.25 29,167
Haseeb Waqas Sugar 18.40 18.0 18.0 17.54 17.71 -0.69 11,965
J.D.W.Sugar 891.36 900.0 917.0 897.0 915.24 23.88 522
Jauharabad Sug 59.01 59.1 60.5 58.9 59.76 0.75 31,171
Khairpur Sugar 864.64 821.51 951.1 821.51 894.43 29.79 6,083
Mehran Sugar 63.18 63.18 64.49 62.8 63.03 -0.15 102,367
Mirpurkhas Sugar 33.97 34.25 34.85 33.25 33.28 -0.69 33,275
Noon Sugar 85.87 87.99 87.99 81.05 83.52 -2.35 11,103
Premier Suger 457.74 450.0 457.0 445.6 449.27 -8.47 218
Sakrand Sugar 28.56 28.99 29.49 28.2 28.78 0.22 44,117
Sanghar Sugar 127.34 126.0 127.5 125.17 127.34 109
Shahmurad Sugar 388.80 378.0 391.79 378.0 388.8 15
Shahtaj Sugar 158.07 163.35 163.35 158.01 158.31 0.24 401
Shakarganj Limited 92.23 99.25 101.45 97.0 101.28 9.05 4,123
Sindh Abadgar 356.00 360.0 368.0 350.0 359.8 3.8 121
Tandlianwala Sugar 490.74 499.9 539.81 498.0 539.81 49.07 1,377
Tariq Corp (PR) 10.31 10.55 10.88 10.31 10.63 0.32 21,583
Tariq Corp Ltd. 19.43 19.8 19.8 19.18 19.64 0.21 35,539
Thal Ind.Corp. 1,365.21 1365.21 1369.98 1325.0 1340.01 -25.2 857

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 100.54 102.99 102.99 96.01 96.38 -4.16 133,113
Ibrahim Fibres 265.03 278.98 278.98 262.2 266.37 1.34 432
National Silk 232.47 230.0 243.99 219.01 230.17 -2.3 264
Rupali Polyester 34.73 36.5 36.5 31.32 32.08 -2.65 86,550

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 133.93 134.0 134.9 130.8 131.71 -2.22 613,736
Avanceon Ltd 32.78 32.78 33.5 32.52 32.66 -0.12 705,302
Hum Network 10.46 10.58 10.58 10.3 10.46 462,870
Itanz Technologies 47.03 47.04 48.98 45.3 45.51 -1.52 2,669,063
Media Times Ltd 5.74 5.72 5.83 5.63 5.65 -0.09 813,793
Netsol Tech. 120.93 122.0 122.8 119.0 119.54 -1.39 218,640
Octopus Digital 31.04 31.45 31.45 30.62 30.94 -0.1 155,512
P.T.C.L. 71.60 71.8 72.25 70.0 70.5 -1.1 2,210,445
Pak Datacom 135.09 137.49 137.99 133.01 134.16 -0.93 25,099
Quantum Data 39.21 39.31 40.19 37.27 37.86 -1.35 647,791
Select Technologies 28.75 28.52 29.6 28.5 28.98 0.23 1,178,113
Supernet Tech(R) 16.37 14.73 15.8 14.73 14.73 -1.64 4,066,721
Supernet Techno 26.14 25.51 26.6 25.1 25.33 -0.81 4,580,542
Symmetry Group Ltd 12.74 12.75 13.08 12.61 12.95 0.21 1,277,302
Systems Limited 127.25 128.0 129.97 127.0 128.52 1.27 939,361
Telecard Limited 8.22 8.25 8.27 8.08 8.11 -0.11 2,088,942
TPL Corp Ltd 22.35 22.31 22.89 22.26 22.42 0.07 3,172,513
TPL Trakker Ltd 29.00 28.5 29.0 28.5 28.99 -0.01 15,802
TRG Pak Ltd 59.97 60.47 62.34 59.8 61.91 1.94 12,645,319
WorldCall Telecom 1.19 1.19 1.2 1.18 1.18 -0.01 18,347,095
Zarea Limited 40.20 40.75 40.75 39.5 39.82 -0.38 218,246
Zuma Resources Ltd. 89.64 89.99 91.0 88.0 90.06 0.42 94,277

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 96.96 96.99 105.0 95.0 100.5 3.54 12,485
AN Textile Mill 66.08 67.51 71.05 65.0 65.81 -0.27 15,331
Artistic Denim 53.91 54.5 54.87 53.8 53.8 -0.11 8,637
Aruj Industries 12.02 12.3 12.79 11.91 12.17 0.15 103,708
Azgard Nine 10.11 10.14 10.29 10.1 10.15 0.04 245,813
Blessed Tex. 954.85 959.6 959.6 949.4 954.85 6
Chenab Limited 9.39 9.43 9.47 9.25 9.44 0.05 55,259
Chenab Ltd.(PR) 3.78 3.78 3.88 3.25 3.57 -0.21 82,206
Crescent Tex. 72.15 73.0 73.0 71.07 71.99 -0.16 3,163
Faisal Spinning 331.00 342.0 342.0 325.02 331.0 48
Fateh Sports 155.63 157.0 158.5 150.01 152.44 -3.19 275
Fazal Cloth 256.06 263.0 263.0 251.02 253.0 -3.06 247
Feroze 1888 52.55 53.5 53.5 52.0 52.04 -0.51 18,412
Ghazi Fabrics 30.03 30.5 30.79 30.05 30.67 0.64 5,372
Gul Ahmed 25.07 25.45 25.45 24.99 25.04 -0.03 325,651
Hafiz Limited 500.00 486.04 509.0 486.04 489.87 -10.13 120
Hala Enterprise 27.23 28.2 29.6 27.0 28.02 0.79 27,765
Interloop Ltd. 99.72 100.01 102.8 99.9 100.6 0.88 241,582
Jubilee Spinning 48.00 51.45 51.45 46.06 48.47 0.47 2,462
Khyber Textile 2,002.50 1975.25 2029.99 1975.25 1975.27 -27.23 23
Kohinoor Ind. 41.23 41.79 41.79 41.0 41.16 -0.07 53,174
Kohinoor Mills 9.40 9.42 9.6 9.2 9.23 -0.17 750,115
Kohinoor Textile 41.31 41.37 43.74 41.05 41.3 -0.01 1,886,149
Mehmood Tex. 140.40 141.99 153.49 139.0 145.03 4.63 558,284
Nishat (Chun.) 37.22 37.35 38.24 36.65 36.76 -0.46 150,764
Nishat Mills Ltd 145.44 146.11 147.02 142.4 143.55 -1.89 1,449,272
Paramount Sp 9.62 9.7 10.2 9.4 9.41 -0.21 38,652
Quetta Textile 15.66 16.0 16.03 15.78 15.84 0.18 9,379
Redco Textile 30.98 31.99 31.99 28.2 30.06 -0.92 5,596
Sapphire Fiber 1,092.74 1133.0 1133.2 1035.02 1053.02 -39.72 115
Sapphire Tex. 1,364.97 1460.35 1460.35 1401.02 1449.25 84.28 28
Shams Textile 51.10 53.89 53.89 51.0 51.1 305
Suraj Cotton Mills 150.51 150.5 160.0 150.0 151.45 0.94 38,685
Towellers Limited 125.56 128.0 128.0 125.5 125.55 -0.01 6,873
ZahidJee Tex. 68.52 70.48 70.49 68.89 70.15 1.63 7,390

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 61.03 65.6 67.13 62.51 67.13 6.1 219,777
Amtex Limited 4.34 4.43 4.43 4.24 4.25 -0.09 199,128
Arctic Textile 62.81 64.98 65.0 56.53 56.53 -6.28 462,885
Asim Textile 120.46 122.99 132.51 108.41 132.51 12.05 1,051,198
Colony Tex.Mills Ltd 6.64 6.61 6.78 6.4 6.49 -0.15 360,012
Crescent Cotton 50.06 51.0 51.9 46.01 46.7 -3.36 9,372
Crescent Fibres 65.31 65.31 65.31 59.2 61.09 -4.22 2,340
D.M. Corporation Ltd 183.15 178.0 185.9 178.0 183.15 31
D.S. Ind. Ltd. 11.54 11.83 11.84 11.0 11.09 -0.45 3,480,671
Dewan Farooque Sp. 14.94 14.95 15.1 14.59 14.69 -0.25 233,544
Dewan Textile 10.64 10.76 11.67 10.76 11.3 0.66 194,830
Din Textile 62.00 62.01 65.99 62.0 62.19 0.19 3,860
Elahi Cotton 206.26 210.0 210.0 206.26 206.26 425
Ellcot Spinning 142.30 149.5 149.5 149.25 142.3 16
Gadoon Textile 323.49 324.99 329.4 311.01 317.08 -6.41 13,359
Gulistan Sp. 9.35 9.5 9.55 9.06 9.07 -0.28 19,386
Gulshan Sp. 6.49 6.41 6.75 6.21 6.55 0.06 26,122
Hira Textile 6.40 6.5 6.58 6.3 6.41 0.01 363,108
Ideal Dynamics Ltd. 54.40 57.0 57.0 51.05 51.16 -3.24 4,416
Idrees Textile 39.82 39.8 41.49 37.85 38.96 -0.86 70,464
Indus Dyeing 134.13 134.13 135.0 132.0 133.59 -0.54 4,967
J.A.Textile 55.46 50.6 52.75 49.91 49.91 -5.55 232,628
J.K.Spinning 332.55 310.0 331.0 310.0 319.62 -12.93 233
Janana D Mal 153.77 155.0 157.9 152.01 153.0 -0.77 7,034
Khalid Siraj 13.75 14.0 14.0 13.35 13.51 -0.24 1,695
Kohat Textile 114.23 114.23 125.65 113.0 123.67 9.44 458,758
Kohinoor Spining 5.63 5.66 5.85 5.62 5.66 0.03 3,182,641
Maqbool Textile 27.96 28.49 28.49 25.76 27.08 -0.88 46,011
Nazir Cotton Mills 16.00 15.8 17.0 15.8 16.68 0.68 38,131
Premium Tex. 472.09 466.9 485.0 466.9 475.52 3.43 1,140
Ruby Textile 36.21 39.83 39.83 32.59 32.59 -3.62 759,914
Saif Textile 47.40 45.5 48.0 45.5 47.64 0.24 40,525
Sally Textile 16.35 16.2 16.22 16.2 16.35 19
Sana Ind. 38.88 39.48 39.99 38.11 38.83 -0.05 5,155
Saritow Spinning 22.36 23.0 23.0 22.0 22.12 -0.24 6,788
Service Ind Tex 44.93 46.49 46.49 44.0 44.73 -0.2 43,106
Shadab Textile 56.75 56.99 58.0 55.0 55.21 -1.54 37,464
Shadman Cotton 59.20 60.0 60.0 56.41 59.2 114
Shahzad Tex. 95.85 98.5 100.0 94.0 98.35 2.5 10,402
Sunrays Textile 120.36 122.0 127.99 119.0 119.79 -0.57 9,669
Tata Textile 182.27 184.0 187.45 180.0 180.17 -2.1 252,913

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 43.95 40.66 44.0 39.56 39.64 -4.31 153,041
ICC Industries 14.57 13.72 15.48 13.72 15.14 0.57 5,841
Prosperity Weaving 68.99 68.75 69.0 65.25 68.18 -0.81 5,086
Shahtaj Textile 149.00 154.0 154.0 145.0 149.0 102
Yousuf Weaving 5.17 5.25 5.25 5.12 5.18 0.01 323,452
Zephyr Textile 17.52 17.57 17.8 16.76 16.89 -0.63 102,575

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 305.01 313.97 313.97 303.07 306.31 1.3 135
Pak TobaccoXD 1,375.67 1360.0 1385.0 1360.0 1377.59 1.92 2,501

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 7.21 7.49 7.72 7.3 7.39 0.18 13,314,715
Cordoba Logist 22.53 24.78 24.78 24.78 24.78 2.25 343,479
P.N.S.C 528.40 529.5 537.0 529.5 530.81 2.41 1,432
Pak Int.Bulk 16.43 16.45 16.7 16.2 16.33 -0.1 6,087,361
Pak.Int.Container 48.05 48.0 48.0 46.0 46.05 -2.0 293,367
Secure Logistics -Tr 15.33 15.35 16.05 15.35 15.51 0.18 3,111,592

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 156.43 170.0 170.0 151.01 159.78 3.35 3,626
S.S.Oil 450.82 453.5 495.9 447.6 464.46 13.64 138,140

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 69.91 70.25 71.0 67.11 68.9 -1.01 5,213

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 12.30 11.3 11.97 11.3 11.97 -0.33 4,496

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 10.50 10.5 10.5 10.5 10.5 10,000


Recent Search Keywords