Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Ghazi Tractors Limited. 377.01 380.00 381.00 377.00 380.00 2.99 7,400
Atlas Honda Limited. 478.00 470.00 470.00 470.00 470.00 -8.00 200
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 12.19 12.28 12.40 11.61 11.85 -0.34 1,501,500
Ghandhara Industries Ltd. 262.49 261.50 263.02 260.45 263.00 0.51 26,900
Ghandhara Nissan Ltd. 122.56 123.00 124.00 122.00 122.76 0.20 43,200
Ghani Automobile Industries Ltd. 8.31 8.33 8.40 8.23 8.30 -0.01 263,000
Honda Atlas Cars (Pak) Ltd. 341.78 340.35 344.99 338.21 341.20 -0.58 5,200
Indus Motor Company Ltd. 1,360.12 1346.00 1358.00 1346.00 1358.00 -2.12 300
Millat Tractors Limited. 1,114.92 1108.01 1110.50 1105.00 1107.00 -7.92 7,360
Pak Suzuki Motors Co Ltd. 345.20 345.95 345.95 340.50 343.00 -2.20 9,000
Sazgar Engineering Works Ltd. 166.70 168.00 168.10 165.01 166.50 -0.20 55,600

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries Co. Ltd. 248.00 245.00 245.00 245.00 245.00 -3.00 500
Atlas Battery Ltd. 338.16 335.50 338.47 332.00 337.50 -0.66 8,900
Baluchistan Wheels Ltd. 80.00 74.00 74.00 74.00 74.00 -6.00 500
Exide Pakistan Ltd. 438.46 430.01 435.10 430.01 435.00 -3.46 2,000
General Tyre & Rubber Co. 72.11 73.00 73.99 71.50 72.50 0.39 94,500
Loads Limited. 20.84 21.00 21.18 20.60 20.84 0.00 584,500
Panther Tyres Limited 74.62 74.30 74.99 74.30 74.60 -0.02 68,000
Thal Limited. 408.19 404.05 408.75 404.05 408.75 0.56 2,200

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Elektron Ltd. 31.94 32.05 34.33 32.02 34.33 2.39 12,688,000
Pakistan Cables Ltd. 172.35 172.35 172.35 170.00 172.00 -0.35 6,300
Siemens (Pak) Eng. Co. Ltd. 617.00 615.00 615.00 610.00 610.00 -7.00 100
WAVES Singer Pakistan Ltd. 24.57 24.79 24.85 24.20 24.70 0.13 3,496,500

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 162.48 162.48 162.48 162.48 162.48 0.00 400
Bestway Cement Limited. 156.08 156.00 156.55 156.00 156.40 0.32 4,100
Cherat Cement Co. Ltd. 175.46 173.50 180.00 173.50 178.00 2.54 216,600
D. G. Khan Cement Co. Ltd. 107.22 107.51 108.90 107.15 108.00 0.78 835,826
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 14.81 14.55 14.80 14.25 14.80 -0.01 15,500
Dewan Cement Limited. 11.25 11.12 11.50 11.01 11.26 0.01 647,000
Fauji Cement Co Ltd. 20.95 21.00 21.20 20.82 21.00 0.05 704,000
Fecto Cement Ltd. 30.30 30.00 30.11 30.00 30.11 -0.19 4,000
Flying Cement Company Ltd. 19.04 19.05 19.55 19.05 19.25 0.21 732,500
Gharibwal Cement Ltd. 37.01 37.00 37.20 36.98 37.00 -0.01 113,500
Javedan Corporation Ltd. 56.06 58.99 58.99 56.50 57.12 1.06 43,000
Kohat Cement Co. Ltd. 211.95 213.00 215.00 212.00 215.00 3.05 8,300
Lucky Cement Limited. 824.14 827.00 831.00 824.01 829.00 4.86 169,549
Maple Leaf Cement Factory Ltd. 43.25 43.69 44.15 43.25 43.71 0.46 725,840
Pioneer Cement Ltd. 121.43 121.48 122.00 119.80 120.00 -1.43 798,200
Power cement Limited 8.67 8.63 8.75 8.62 8.65 -0.02 317,500
Safe Mix Concrete Ltd. 9.69 9.65 9.69 9.65 9.69 0.00 4,000
Thatta Cement Company Ltd. 30.48 30.50 31.40 30.25 31.40 0.92 587,000

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 5.93 6.00 6.13 5.98 6.06 0.13 558,000
Archroma Pakistan Limited. 625.22 630.00 646.00 630.00 634.75 9.53 32,700
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 17.92 18.00 18.00 17.90 17.90 -0.02 2,500
Berger Paints Pakistan Ltd. 98.79 97.00 99.99 96.30 99.99 1.20 18,500
Bifo Industries Ltd. 135.05 135.05 135.05 133.65 133.65 -1.40 1,800
Buxly Paints Ltd. 252.90 246.20 271.86 240.60 271.86 18.96 48,500
Colgate Palmolive (Pak) Ltd. 2,705.31 2796.99 2800.00 2770.00 2770.00 64.69 100
Descon Oxychem Ltd. 25.24 25.50 26.35 25.20 26.05 0.81 476,000
DYNEA Pak. 289.66 287.09 290.00 287.01 288.00 -1.66 5,300
Engro Polymer & Chemical Pref.Shares 11.05 11.05 11.14 10.05 11.05 0.00 7,000
Engro Polymer & Chemicals Ltd. 62.57 62.60 63.00 62.30 62.72 0.15 787,500
Ghani Global Holdings Limited. 40.05 40.30 42.24 40.25 41.95 1.90 11,625,000
ICI Pakistan Limited. 842.00 841.99 841.99 834.00 841.70 -0.30 950
Ittehad Chemical Ltd. 37.16 36.90 37.50 36.82 37.20 0.04 20,000
Lotte Chemical Pakistan Ltd. 14.58 14.60 14.81 14.58 14.75 0.17 531,500
Nimir Resins Limited. 35.17 35.02 36.50 35.02 35.94 0.77 339,500
Pakistan Oxygen Limited. 160.00 156.31 160.00 156.31 160.00 0.00 4,100
Pakistan PVC [ DEFAULTER SEGMENT ] 6.30 7.00 7.04 6.51 7.00 0.70 4,500
Sardar Chemical IndustriesLtd. 33.00 33.60 33.60 33.60 33.60 0.60 500
Sitara Chemicals. 339.00 339.99 340.00 338.10 338.10 -0.90 900
Sitara Peroxide Limited 25.77 25.81 26.50 25.80 26.19 0.42 116,000

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Tri - Star Mutual Fund Ltd. 7.45 7.01 7.25 7.01 7.24 -0.21 5,500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd.(XD) 69.99 69.99 69.99 69.99 69.99 0.00 3,000
Askari Bank Limited. 20.44 20.45 20.45 20.45 20.45 0.01 1,000
Bank Al-Habib Ltd. 68.80 68.70 69.00 68.01 68.90 0.10 29,202
Bank Alfalah Ltd. 32.35 32.50 32.69 32.35 32.59 0.24 3,422
Bank Of Punjab. 8.41 8.40 8.48 8.36 8.47 0.06 1,121,000
Bankislami Pakistan Ltd. 10.27 10.49 10.49 10.30 10.30 0.03 32,500
Faysal Bank Limited. 19.76 19.76 19.95 19.70 19.85 0.09 6,236,500
Habib Bank Limited. 124.72 125.00 127.35 124.07 125.90 1.18 814,337
JS Bank Limited. 5.20 5.34 5.35 5.17 5.17 -0.03 10,000
MCB Bank Limited. 165.48 165.50 166.49 164.52 165.11 -0.37 289,670
Meezan Bank Limited. 156.35 156.35 157.99 154.04 155.48 -0.87 64,143
National Bank Of Pakistan. 33.42 33.40 33.84 33.40 33.62 0.20 35,000
Samba Bank Limited. 6.26 6.21 6.21 6.11 6.11 -0.15 25,500
Silk Bank Limited. 1.68 1.68 1.72 1.66 1.67 -0.01 1,061,500
Soneri Bank Ltd. 9.00 9.00 9.00 8.92 9.00 0.00 69,000
Standard Chartered Bank Pak Ltd. 33.40 33.30 33.30 33.30 33.30 -0.10 5,000
Summit Bank Limited. [ DEFAULTER SEGMENT ] 2.74 2.75 2.80 2.73 2.73 -0.01 185,500
The Bank of Khyber. 14.50 14.06 14.06 14.06 14.06 -0.44 1,000
United Bank Ltd.(XD) 122.19 122.75 122.75 122.01 122.40 0.21 104,992

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 20.54 19.95 20.40 19.90 20.40 -0.14 11,000
Agha Steel Industries Ltd. 31.60 31.73 32.35 31.73 31.90 0.30 630,500
Aisha Steel Mills Limited. 25.51 25.55 25.64 25.35 25.35 -0.16 435,500
Amreli Steels Limited. 44.60 44.40 44.49 44.00 44.20 -0.40 49,500
Crescent Steel & Allied Product. 72.00 72.00 72.48 71.25 71.50 -0.50 21,000
Dadex Eternit Ltd. 91.80 85.01 87.27 85.01 86.00 -5.80 5,500
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 4.97 5.07 5.11 4.98 4.99 0.02 571,000
Huffaz Seamless Pipe Industrie. 21.74 22.05 22.05 22.05 22.05 0.31 2,500
International Industries Ltd. 202.60 203.99 204.00 201.10 202.10 -0.50 98,300
International Steels Limited. 98.21 98.65 98.65 96.80 97.60 -0.61 320,422
Ittefaq Iron Industries Limited. 16.93 16.95 17.01 16.95 16.97 0.04 14,500
KSB Pumps Co Ltd. 220.01 219.00 222.00 219.00 222.00 1.99 700
Mughal Iron & Steels Ind Ltd. 113.52 113.52 113.60 112.00 112.80 -0.72 17,200
Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] 323.18 310.01 347.41 310.01 347.41 24.23 200

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 36.26 36.31 36.31 36.30 36.30 0.04 47,000
Engro Corporation Limited. 294.71 294.90 294.90 293.75 294.02 -0.69 34,058
Engro Fertilizers Limited. 77.13 77.00 77.45 77.00 77.35 0.22 213,706
Fatima Fertilizer Co Ltd. 29.50 29.00 29.50 29.00 29.26 -0.24 154,000
Fauji Fertilizer Bin Qasim Ltd. 25.17 25.21 25.42 25.20 25.42 0.25 98,500
Fauji Fertilizer Co. Ltd. 105.53 106.00 106.00 105.30 105.58 0.05 45,981

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 18.01 18.11 18.27 17.92 18.00 -0.01 975,500
At-Tahur Ltd. 27.63 27.50 28.78 27.50 28.60 0.97 437,500
Bunnys Limited 42.40 42.00 42.75 42.00 42.50 0.10 34,000
Clover Pakistan Limited. 55.95 55.95 56.45 55.35 55.66 -0.29 19,000
Fauji Foods Limited. 19.39 19.50 19.76 19.31 19.71 0.32 856,000
Frieslandcampina Engro Pakistan Ltd. 116.75 116.05 117.75 115.50 115.75 -1.00 144,500
Matco Foods Limited. 47.61 47.60 47.60 46.50 46.50 -1.11 106,500
Murree Brewery Company Ltd. 547.44 544.48 544.49 527.00 527.00 -20.44 150
National Foods Ltd. 227.81 227.81 228.90 227.30 227.60 -0.21 7,900
Quice Food Industries Ltd. 5.50 5.59 5.98 5.59 5.72 0.22 1,187,000
Rafhan Maize Products Ltd. 10,250.00 10499.00 10499.00 10499.00 10499.00 249.00 40
Shezan International Ltd. 309.98 309.99 319.99 309.99 315.00 5.02 2,300
Shield Corporation Ltd. 379.00 352.00 352.00 352.00 352.00 -27.00 100
The Organic Meat Company Ltd. 39.47 39.20 40.00 39.20 39.70 0.23 87,000
Treet Corporation Ltd. 53.67 55.00 56.24 54.18 54.51 0.84 16,612,500
Unilever Pakistan Foods Ltd. 18,000.00 16999.00 18849.00 16999.00 18849.00 849.00 40
Unity Foods Limited. 37.95 38.05 38.40 38.01 38.10 0.15 1,918,738
ZIL Limited. 90.00 89.00 89.00 88.00 88.00 -2.00 1,500

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 15.53 15.55 15.73 15.45 15.53 0.00 662,000
Ghani Glass Ltd. 49.14 49.01 49.70 49.01 49.50 0.36 124,000
Ghani Global Glass Limited. 23.16 23.30 23.90 23.00 23.73 0.57 1,830,500
Ghani Value Glass Limited. 65.62 66.00 67.00 66.00 66.00 0.38 3,500
Shabbir Tiles and Ceramics Limited. 34.69 34.75 34.75 34.50 34.50 -0.19 11,000
Tariq Glass. 103.21 104.00 104.25 103.30 104.25 1.04 130,400

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd. 41.10 41.25 41.25 41.25 41.25 0.15 8,500
Atlas Insurance Limited. 56.99 55.56 57.78 55.56 57.78 0.79 1,000
Cresent Star Insurance Ltd. 2.91 3.00 3.00 2.92 2.96 0.05 141,500
E. F. U. Gen Insurance Ltd. 112.75 0.0 0 0 114.00 0.0 200
EFU Life Assurance Ltd. 189.00 184.10 184.10 184.01 184.01 -4.99 200
IGI Holdings Limited. 176.28 174.00 175.50 174.00 174.00 -2.28 7,100
IGI Life Insurance Ltd. 44.86 44.00 46.45 44.00 46.45 1.59 1,500
Jubilee General Insurance Co.Ltd. 42.00 42.60 42.60 42.60 42.60 0.60 500
Jubliee Life Insurance Co Ltd. 282.63 289.00 300.00 287.75 287.75 5.12 3,100
Pakistan Reinsurance Comp. 23.55 23.53 23.53 22.30 23.49 -0.55 37,500
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 1.48 1.50 1.55 1.50 1.53 0.05 13,500
Premier Insurance Limited. 5.95 5.15 6.42 5.15 6.42 0.47 7,000
Reliance Insurance. 7.75 7.50 7.99 7.50 7.99 0.24 23,500
Shaheen Insurance Co Ltd. 3.99 3.82 3.90 3.81 3.90 -0.09 8,500
TPL Insurance Ltd. 31.99 30.01 33.80 30.01 33.00 1.01 3,500
United Insurance Company. 8.11 8.20 8.23 8.19 8.23 0.12 15,000

INV. BANKS / INV. COS. / SECURITIES COS.

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Investments Limited 9.96 9.98 9.98 9.98 9.98 0.02 500
Arif Habib Limited. 84.31 84.81 84.90 83.81 84.00 -0.31 108,500
BIPL Securities Ltd. 22.98 22.00 22.79 22.00 22.79 -0.19 1,000
Cyan Limited. 52.08 52.99 52.99 52.10 52.25 0.17 21,000
Dawood Equities Ltd. 26.39 26.10 26.10 26.00 26.00 -0.39 10,500
Dawood Hercules Corporation Ltd. 107.80 107.30 107.99 107.25 107.30 -0.50 10,417
EFG Hermes Pakistan Ltd. 31.00 29.55 29.55 29.55 29.55 -1.45 500
Escorts Investment Bank Ltd. 12.95 13.20 13.58 12.75 12.80 -0.15 273,000
First Capital Sec.Corp. Ltd. 2.37 2.29 2.39 2.29 2.39 0.02 68,000
First Dawood Investment Bank Ltd. 3.07 3.02 3.10 3.00 3.10 0.03 426,500
First National Equities Limited. 9.16 9.30 9.62 9.21 9.35 0.19 3,478,000
Imperial Limited [ DEFAULTER SEGMENT ] 28.69 28.75 29.64 28.00 28.00 -0.69 29,500
Invest Capital Investment Bank Ltd. 2.61 2.69 2.70 2.55 2.62 0.01 77,500
Jahangir Siddiqui & Co. (Non-V Preferen) 9.49 9.65 9.65 9.43 9.45 -0.04 98,000
Jahangir Siddiqui & Company Ltd. 20.63 20.65 20.94 20.52 20.78 0.15 381,500
MCB-Arif Habib Savings & Invest Ltd. 36.00 35.75 36.00 35.75 36.00 0.00 15,500
Next Capital Limited. 13.07 13.45 13.45 13.20 13.20 0.13 1,000
Pakistan Stock Exchange Limited. 23.53 23.69 24.00 23.69 23.85 0.32 35,000
Pervez Ahmed Consultancy Services Ltd. [ DEFAULTER SEGMENT ] 1.61 1.63 1.63 1.60 1.61 0.00 254,500
Security Investment Bank Ltd. 7.45 7.89 7.90 7.60 7.80 0.35 4,500

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Orix Leasing Pakistan Ltd. 23.50 23.95 23.95 23.50 23.52 0.02 20,000
Pak Gulf Leasing Co Ltd. 6.98 7.87 7.87 7.87 7.87 0.89 500
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 2.67 2.54 2.80 2.54 2.59 -0.08 7,500

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,749.50 1751.02 1760.00 1750.00 1760.00 10.50 620
Leather Up Ltd. 16.50 17.20 17.20 17.20 17.20 0.70 500
Service Global Footwear Limited 49.39 49.06 49.70 49.00 49.50 0.11 141,500
Service Industries. 480.63 487.98 487.98 481.00 482.00 1.37 12,100

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ECOPAK Limited. 35.10 34.51 35.64 34.51 35.25 0.15 5,500
MACPAC Films Limited. 24.99 25.22 25.39 24.80 25.30 0.31 17,500
Pace (Pakistan) Ltd. 6.82 6.95 7.06 6.85 7.00 0.18 1,862,500
Pakistan Aluminium Beverage Cans Ltd 42.55 42.55 42.95 42.49 42.94 0.39 81,000
Siddiqsons Tin Plate Ltd. 16.25 16.32 16.48 16.10 16.25 0.00 480,000
Synthetic Products Ent. Ltd. 44.46 45.00 45.50 45.00 45.00 0.54 65,500
TPL Properties Limited. 41.55 41.85 42.70 40.35 42.50 0.95 4,015,000
Tri-Pack Films Ltd. 225.60 221.05 225.70 221.05 224.00 -1.60 1,200

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba. 10.54 10.50 10.50 10.10 10.50 -0.04 12,500
B.R.R. Guardian Modaraba. 16.40 16.80 17.00 16.11 16.50 0.10 117,500
First Elite Capital Mod. 3.60 3.50 3.65 3.50 3.50 -0.10 4,000
First Equity Mod. 6.53 6.70 6.70 6.70 6.70 0.17 1,000
First Habib Mod. 10.38 0.0 0 0 10.67 0.0 5,000
First IBL Modaraba. 3.10 2.85 2.85 2.85 2.85 -0.25 500
First Paramount Mod. 5.86 5.63 6.38 5.63 6.38 0.52 1,500
First Prudential Mod. 2.99 2.91 3.01 2.90 2.97 -0.02 26,500
First Treet Manufacturing Modaraba. 16.00 16.00 16.00 15.95 16.00 0.00 51,000
KASB Modaraba. 3.88 4.00 4.00 3.67 3.70 -0.18 538,000
Modarba Al-Mali. 23.57 23.57 24.90 23.00 23.40 -0.17 696,500
Orix Modaraba. 17.85 17.75 18.00 17.75 18.00 0.15 16,000
Popular Islamic Madaraba 12.81 11.81 11.81 11.81 11.81 -1.00 12,000
Unicap Modaraba. 3.50 3.50 3.60 3.21 3.24 -0.26 38,500

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,502.48 1514.00 1540.00 1501.00 1529.99 27.51 6,900
Oil & Gas Development Company Ltd. 92.67 92.70 93.50 92.10 93.06 0.39 713,581
Pakistan Oilfields Limited. 395.52 395.50 395.50 389.00 391.65 -3.87 179,741
Pakistan Petroleum Limited. 80.89 81.47 83.39 80.70 82.50 1.61 1,376,878

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 327.22 328.99 328.99 327.00 328.75 1.53 2,100
Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] 7.83 7.96 8.05 7.75 7.83 0.00 2,304,328
Hi-Tech Lubricants Limited. 78.44 78.50 78.50 77.70 77.70 -0.74 37,500
Pakistan State Oil Co Ltd. 217.87 217.60 218.25 216.70 217.02 -0.85 101,944
Shell Pakistan Ltd. 151.62 152.01 152.80 150.50 152.50 0.88 35,900
Sui Northern Gas Pipe Line Ltd. 47.81 47.90 48.48 47.45 48.10 0.29 743,974
Sui Southern Gas Co Ltd. 12.63 12.55 12.70 12.55 12.59 -0.04 91,500

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills. 111.20 112.39 112.39 110.00 110.88 -0.32 94,100
Cherat Packaging Limited. 191.26 191.01 191.02 191.01 191.01 -0.25 300
Merit Packaging Ltd. 15.92 15.75 16.08 15.75 16.08 0.16 25,000
Packages Ltd. 509.28 509.28 509.28 508.51 508.51 -0.77 100
Roshan Packages Limited. 30.13 30.49 30.60 30.49 30.60 0.47 110,000
Security Papers Ltd. 153.13 153.31 154.00 152.99 153.85 0.72 14,600

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 767.66 770.00 770.00 763.00 763.00 -4.66 13,550
AGP Limited. 122.07 122.74 122.74 119.85 121.97 -0.10 64,700
Citi Pharma Limited 48.18 48.40 51.79 48.40 51.79 3.61 9,503,500
Ferozsons Laboratories Ltd. 411.03 405.00 405.10 393.00 400.00 -11.03 117,800
Glaxo SmithKline Healthcare Pak Ltd. 275.53 273.51 277.90 272.00 274.98 -0.55 10,300
Glaxo SmithKline Pakistan Ltd. 159.67 156.00 160.00 156.00 158.00 -1.67 9,000
Highnoon Laboratories Ltd. 632.02 630.00 630.00 622.00 630.00 -2.02 250
IBL HealthCare Limited. 102.13 102.13 103.65 96.00 102.40 0.27 168,400
Otsuka Pakistan Ltd. 320.00 300.00 330.00 296.50 315.00 -5.00 3,700
The Searle Company Ltd. 229.20 230.00 230.04 227.13 229.10 -0.10 47,304
Wyeth Pakistan Limited. 1,834.99 1800.01 1805.00 1800.00 1800.00 -34.99 200

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arshad Energy Limited. [ DEFAULTER SEGMENT ] 13.91 0.0 0 0 14.90 0.0 500
Engro Powergen Qadirpur Ltd. 18.79 18.80 18.95 18.78 18.91 0.12 220,000
Hub Power Company Limited. 80.10 80.00 80.40 79.52 79.80 -0.30 810,845
K-Electric Limited. 3.72 3.72 3.75 3.70 3.74 0.02 2,099,500
Kohinoor Energy Ltd. 38.87 39.39 41.00 39.20 40.50 1.63 74,000
Kohinoor Power Co Ltd. 6.50 6.40 6.50 6.40 6.50 0.00 6,500
Kot Addu Power Company. 39.20 39.30 39.54 39.20 39.21 0.01 860,000
LALPIR Power Limited. 15.57 15.55 15.55 15.35 15.50 -0.07 210,500
Nishat Chunian Power Ltd. 13.84 13.86 13.86 13.75 13.81 -0.03 9,000
Nishat Power Limited. 18.34 18.30 18.50 18.25 18.31 -0.03 9,500
Pakgen Power Limited. 24.54 24.50 24.76 24.50 24.75 0.21 17,000
S. G. Power Ltd. [ DEFAULTER SEGMENT ] 4.40 4.42 4.42 4.42 4.42 0.02 1,000
Saif Power Ltd. 15.38 15.39 15.75 15.39 15.70 0.32 255,500
Tri -Star Power Ltd. 6.27 6.90 6.90 6.90 6.90 0.63 500

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 228.16 231.99 233.00 227.25 228.50 0.34 785,246
BYCO Petroleum Pak Ltd. 10.03 10.15 10.20 9.91 9.95 -0.08 14,238,500
National Refinary Ltd. 411.11 417.00 420.00 405.01 409.00 -2.11 263,050
Pakistan Refinery Ltd. 22.93 23.20 23.34 22.73 22.95 0.02 4,011,500

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Suger Mills Ltd. 14.16 14.16 14.30 13.50 13.87 -0.16 472,500
Adam Sugar Mills Limited. 37.69 38.89 38.89 37.70 37.70 0.01 3,000
Al-Abbas Sugar Mills Ltd. 309.80 308.00 309.00 308.00 309.00 -0.80 200
Chashma Sugar Mills Ltd. 73.10 0.0 0 0 69.00 0.0 500
Dewan Sugar Mills Ltd. [ DEFAULTER SEGMENT ] 4.14 4.00 4.25 4.00 4.19 0.05 195,000
Faran Sugar Mills Ltd. 40.39 39.50 42.35 38.80 40.20 -0.19 196,000
Habib Sugar Mills Ltd. 32.65 32.50 32.50 32.50 32.50 -0.15 500
Husein Sugar Mills Limited. 21.40 22.01 22.10 21.50 21.72 0.32 165,500
Husein Sugar Mills Limited.(R) 3.51 4.51 4.51 4.10 4.51 1.00 616,000
Jauharabad Sugar Mills Ltd. 22.90 22.86 23.20 22.80 23.20 0.30 2,000
Mehran Sugar Mills Ltd. 55.49 54.00 54.00 54.00 54.00 -1.49 10,000
Sakrand Sugar Mills Ltd. 11.79 11.70 12.77 11.30 12.01 0.22 2,698,500
Shahtaj Sugar Mills Ltd. 60.10 59.50 59.50 59.50 59.50 -0.60 500

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron (Industries) Ltd. 500.00 500.00 500.00 500.00 500.00 0.00 200
Ibrahim Fibre Limited. 163.00 161.00 169.95 161.00 169.95 6.95 400
Image Pakistan Limited 25.95 26.00 27.60 25.65 27.10 1.15 1,952,500
Image Pakistan Limited(R) 10.04 10.34 10.90 9.90 10.82 0.78 1,418,500
Pakistan Synthentics Ltd. 59.10 62.47 62.47 57.21 60.50 1.40 5,000
Rupali Polyester Ltd. 38.00 36.00 36.00 36.00 36.00 -2.00 500

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Avanceon Limited. 127.61 127.10 127.61 122.70 123.94 -3.67 2,303,500
Hum Network Limited. 7.07 7.11 7.37 7.11 7.23 0.16 9,326,000
Media Times Limited. 3.38 3.44 3.44 3.35 3.35 -0.03 34,500
NetSol Technologies Ltd. 155.59 156.70 159.00 154.02 156.85 1.26 1,082,400
Pak Datacom Limited. 66.21 65.30 66.75 65.30 66.00 -0.21 4,500
Pakistan Telecommunication Co. 11.06 11.23 11.28 11.10 11.20 0.14 997,500
Systems Limited. 689.24 690.00 740.93 689.00 721.00 31.76 465,000
Telecard Ltd. 18.80 19.88 20.20 19.17 19.31 0.51 30,364,000
TPL CORP Limited. 18.95 19.28 19.59 18.85 19.45 0.50 2,674,000
TPL Trakker Limited. 17.40 17.01 17.29 17.00 17.20 -0.20 100,500
TRG Pakistan Ltd. 160.44 160.40 162.17 159.60 161.26 0.82 1,260,687
Worldcall Telecom Ltd. 3.26 3.28 3.36 3.23 3.26 0.00 8,683,000

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AN Textile Mills Ltd. 12.89 12.50 12.50 12.50 12.50 -0.39 500
Artistic Denim Mills Limited. 104.95 106.00 106.00 105.00 105.00 0.05 1,500
Azgard Nine Limited. 25.89 26.00 26.38 25.50 25.95 0.06 762,000
Bleesed Textile Ltd. 450.00 418.00 418.00 418.00 418.00 -32.00 100
Crescent Textile Mills Ltd. 27.19 27.50 28.28 27.31 28.00 0.81 460,500
Feroze1888 Mills Ltd. 98.00 98.02 101.00 97.01 97.01 -0.99 30,500
Ghazi Fabrics International Ltd. 10.55 10.56 10.65 10.53 10.59 0.04 19,500
Gul Ahmed Textile Mills Ltd. 55.07 55.02 55.45 54.21 55.25 0.18 568,500
Husein Industries 31.06 33.38 33.38 33.38 33.38 2.32 7,000
Interloop Limited. 74.35 74.35 74.50 74.35 74.50 0.15 2,500
Kohinoor Industries Ltd. 8.79 8.85 8.93 8.55 8.85 0.06 55,000
Kohinoor Textile Mills Ltd. 84.00 84.00 84.00 83.99 83.99 -0.01 34,500
Mian Textile Industries Ltd. 36.64 35.00 37.50 35.00 36.50 -0.14 14,000
Nishat (Chunia) Ltd. 51.16 51.10 51.49 50.99 51.31 0.15 1,206,500
Nishat Mills Ltd. 96.78 97.49 98.80 97.30 98.51 1.77 322,900
Redco Textile Ltd. 7.23 7.40 7.40 7.40 7.40 0.17 1,000
Reliance Weaving Mills Ltd. 79.00 80.00 80.00 78.06 79.00 0.00 8,500
Sapphire Textile Mills Ltd. 1,089.00 1130.00 1130.00 1130.00 1130.00 41.00 100

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Beco Steel Limited 23.58 24.50 24.50 23.30 23.30 -0.28 8,500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 4.38 4.42 4.50 3.91 4.05 -0.33 436,000
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] 3.28 3.29 3.45 3.29 3.30 0.02 95,500
Colony Textile Mills Ltd. 7.04 7.19 7.19 6.84 6.90 -0.14 137,000
Crescent Cotton Mills Limited. 55.00 58.99 58.99 58.99 58.99 3.99 16,000
D. S. Industries Ltd. 5.01 5.15 5.27 5.01 5.19 0.18 835,500
Dewan Farooque Spinning Mills Ltd. 5.09 5.10 5.15 5.00 5.02 -0.07 164,000
Dewan Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.29 4.10 4.30 4.10 4.30 0.01 3,000
Ellcot Spinning Mills Ltd. 140.00 130.61 130.61 130.61 130.61 -9.39 200
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 4.69 4.74 4.74 4.63 4.63 -0.06 29,000
Indus Dyeing & Manufacturing. 323.21 322.00 322.00 320.00 320.00 -3.21 200
J. A. Textile Mills Ltd. 15.76 15.14 15.14 15.14 15.14 -0.62 500
Kohinoor Spinning Mills Ltd. 5.50 5.55 5.75 5.48 5.52 0.02 1,865,000
Landmark Spinning Mills Limite [ DEFAULTER SEGMENT ] 19.00 19.10 19.10 19.10 19.10 0.10 3,500
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 7.79 7.70 8.00 7.70 8.00 0.21 29,500
Saif Textile Mills Ltd. 24.00 23.95 23.95 23.95 23.95 -0.05 500
Sana Industries Ltd. 61.00 61.00 63.99 60.00 61.00 0.00 17,500
Saritow Spinning Mills Ltd. 15.74 16.01 16.45 16.00 16.40 0.66 130,000
Service Textile Mills Ltd. 28.00 27.00 27.75 26.25 27.50 -0.50 12,500
Sunrays Textile Mills Ltd. 299.99 299.00 299.00 299.00 299.00 -0.99 100
Tata Textile Mills Ltd. 78.53 79.00 81.00 79.00 80.00 1.47 110,000

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Prosperity Weaving Mills Ltd. 54.30 55.00 55.00 55.00 55.00 0.70 1,500
Samin Textiles Ltd. [ DEFAULTER SEGMENT ] 14.95 14.55 14.55 14.50 14.50 -0.45 17,000
Service Fabrics Ltd. 17.54 17.70 18.85 17.70 18.85 1.31 889,500
Service Fabrics Ltd.(R) 8.85 7.85 7.85 7.85 7.85 -1.00 106,500
Shahtaj Textile Ltd. 95.29 90.01 90.01 90.01 90.01 -5.28 500
Yousuf Weaving Mills Limited. 8.52 8.60 8.96 8.18 8.49 -0.03 7,955,500

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 409.50 409.00 415.00 409.00 415.00 5.50 200

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 5.39 5.48 5.48 5.37 5.40 0.01 261,000
Pakistan Int.Container Terminal. 160.00 161.50 163.49 161.50 163.49 3.49 10,900
Pakistan Intl. Bulk Terminal Ltd. 10.14 10.15 10.24 10.11 10.14 0.00 734,500
Pakistan National Shipping Co. 74.52 74.15 74.15 74.10 74.10 -0.42 2,000

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 12.00 12.00 12.04 11.90 11.90 -0.10 33,000

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Meezan Pakistan ETF 9.95 10.16 10.16 9.80 9.91 -0.04 22,500

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AGHA-SEP 32.00 32.00 32.55 31.80 32.00 0.00 27,500
ASL-SEP 25.61 25.61 25.70 25.57 25.57 -0.04 38,000
ASC-SEP 18.18 18.25 18.25 18.00 18.15 -0.03 340,000
ASTL-SEP 44.82 44.52 44.52 44.25 44.25 -0.57 5,500
ATRL-SEP 228.75 231.00 234.00 228.50 229.70 0.95 727,000
AVN-SEP 128.59 129.49 129.49 123.65 124.40 -4.19 1,474,500
AVN-OCT 129.51 126.00 126.00 126.00 126.00 -3.51 6,000
ANL-SEP 26.03 26.03 26.60 25.70 26.11 0.08 461,000
BGL-SEP 15.60 15.75 15.82 15.50 15.60 0.00 387,000
BOP-SEP 8.43 8.41 8.53 8.41 8.52 0.09 50,500
BYCO-SEP 10.12 10.20 10.25 9.92 10.01 -0.11 6,442,500
BYCO-OCT 10.35 10.35 10.35 10.17 10.17 -0.18 1,500
CHCC-SEP 175.94 176.00 181.00 176.00 179.00 3.06 13,500
DGKC-SEP 107.93 108.39 109.45 108.00 108.61 0.68 576,000
DOL-SEP 25.82 25.63 26.58 25.63 26.10 0.28 20,000
DCL-SEP 11.33 11.01 11.55 10.91 11.54 0.21 21,500
ENGRO-SEP 296.17 294.11 296.54 294.00 296.54 0.37 3,500
EFERT-SEP 77.50 76.50 77.50 76.50 77.50 0.00 5,500
EPCL-NOV 58.00 57.25 57.25 57.25 57.25 -0.75 2,500
EPCL-SEP 62.62 62.51 62.91 62.38 62.80 0.18 289,500
EPCL-SEPB 56.17 56.00 56.50 55.99 56.00 -0.17 325,500
FCCL-SEP 21.09 21.48 21.48 21.05 21.20 0.11 21,500
FFBL-SEP 25.32 25.35 25.40 25.35 25.40 0.08 1,000
FFL-SEP 19.49 19.51 19.98 19.51 19.85 0.36 346,500
GHNI-SEP 264.19 263.00 265.40 263.00 265.00 0.81 38,000
GHNL-SEP 123.60 123.16 123.98 122.50 123.30 -0.30 26,000
GGGL-SEP 23.36 23.51 24.05 23.35 23.90 0.54 1,103,000
GGL-NOV 42.07 42.45 42.45 42.45 42.45 0.38 4,500
GGL-SEP 40.41 40.30 42.47 40.30 42.14 1.73 6,353,000
GGL-OCT 41.12 41.00 42.00 41.00 41.00 0.88 21,000
GATM-SEP 55.28 55.50 55.50 54.70 55.50 0.22 115,000
HBL-SEP 125.08 125.00 126.00 125.00 126.00 0.92 2,000
HUBC-SEP 80.49 80.50 80.50 79.90 80.00 -0.49 66,500
HUMNL-SEP 7.09 7.12 7.43 7.12 7.29 0.20 5,022,500
HUMNL-OCT 7.11 7.40 7.40 7.40 7.40 0.29 500
INIL-SEPB 197.00 197.00 198.00 197.00 197.00 0.00 38,000
INIL-SEP 202.95 203.50 203.50 202.00 202.50 -0.45 107,500
ISL-SEPB 91.99 91.99 92.00 91.80 91.99 0.00 22,500
ISL-SEP 98.40 97.26 98.63 97.25 97.98 -0.42 85,500
KEL-SEP 3.75 3.77 3.77 3.72 3.72 -0.03 118,000
KAPCO-SEP 39.55 39.63 40.00 39.40 39.50 -0.05 83,500
LOTCHEM-SEP 14.77 14.77 14.90 14.68 14.90 0.13 64,500
LUCK-SEP 829.00 829.17 835.90 829.10 835.00 6.00 8,500
MLCF-SEP 43.55 43.75 44.40 43.51 44.00 0.45 609,000
MEBL-SEP 155.41 156.00 156.83 156.00 156.83 1.42 2,500
MUGHAL-SEP 113.80 114.00 114.00 113.00 113.40 -0.40 3,500
NBP-SEP 34.05 33.81 33.85 33.80 33.80 -0.25 6,000
NRL-SEP 412.95 417.01 418.00 409.00 411.50 -1.45 225,000
NETSOL-SEP 156.80 157.00 159.74 155.05 157.40 0.60 729,500
NCL-SEP 51.62 51.51 51.70 51.30 51.70 0.08 350,500
NML-SEP 97.51 98.00 99.00 97.65 99.00 1.49 100,000
OGDC-SEP 93.13 93.38 93.98 93.15 93.60 0.85 125,500
PACE-SEP 6.86 6.91 7.19 6.91 7.06 0.20 746,500
PAEL-SEP 32.16 32.19 34.57 32.10 34.57 2.41 4,530,000
PSMC-SEP 346.94 345.50 345.50 345.50 345.50 -1.44 500
PIBTL-SEP 10.20 10.30 10.30 10.15 10.20 0.00 456,500
PIBTL-OCT 10.35 10.35 10.35 10.35 10.35 0.00 10,000
PPL-SEP 81.36 81.50 83.65 81.30 83.00 1.64 213,000
PRL-SEP 23.10 23.35 23.44 22.89 23.09 -0.01 1,449,500
PSO-SEP 218.46 218.99 219.40 218.05 218.50 0.04 42,500
PTC-SEP 11.12 11.25 11.33 11.17 11.30 0.18 103,500
PIOC-SEP 121.91 124.00 124.00 120.25 120.90 -1.01 103,500
POWER-SEP 8.72 8.75 8.75 8.68 8.68 -0.04 29,000
SAZEW-SEP 168.00 167.00 167.92 167.00 167.92 -0.08 5,500
STPL-SEP 16.41 16.41 16.55 16.22 16.35 -0.06 153,500
SNGP-SEP 48.07 48.30 48.75 47.70 48.35 0.28 539,500
SSGC-SEP 12.73 12.75 12.75 12.70 12.70 -0.03 41,000
TGL-SEP 104.81 104.81 106.00 104.81 104.87 0.06 7,000
TELE-OCT 18.65 20.04 20.04 18.08 19.50 0.85 298,000
TELE-SEP 18.96 19.99 20.30 19.31 19.45 0.49 18,797,500
TELE-NOV 19.33 20.49 20.49 20.49 20.49 1.16 5,000
TOMCL-SEP 39.75 39.68 40.20 39.68 40.00 0.25 10,000
SEARL-SEP 231.00 230.01 230.99 229.68 230.85 -0.15 13,500
TPL-SEP 19.00 19.06 19.70 19.05 19.68 0.68 1,993,500
TREET-SEP 54.18 55.25 56.49 54.54 54.78 0.60 4,317,500
TRG-OCT 162.73 164.00 164.24 164.00 164.24 1.51 3,000
TRG-SEP 161.62 161.69 163.12 161.00 162.50 0.88 1,531,500
UNITY-SEP 38.19 38.25 38.60 38.21 38.25 0.06 790,500
WAVES-SEP 24.73 24.95 24.98 24.40 24.80 0.07 520,000
WTL-SEP 3.30 3.33 3.38 3.26 3.27 -0.03 2,039,500

Tell us about you

Find us at the office

Czerniakowski- Abodeely street no. 60, 49490 Hamilton, Bermuda

Give us a ring

Bartlomiej Stobierski
+11 189 505 54
Mon - Fri, 11:00-22:00

Say hello