Pakistan Stock Exchange Market Summary – KSE Summary
Last Updated: | 2024/11/27
| Exchange | Status: Closed | Volume: 1,057,104,968 | Value: 39,556,170,333 | Trades: 351,438 |
| Symbol | Advanced: 354 | Declined: 51 | Unchanged: 45 | Total: 450 |
| Indices |
KSE100 99269.25 4695.09 (4.73%) ALLSHR 62391.49 2607.03 (4.18%) KSE30 31032.38 1587.56 (5.12%) KMI30 144783.05 6342.33 (4.38%) BKTI 24982.95 990.99 (3.97%) OGTI 23296.33 1115.03 (4.79%) KMIALLSHR 42150.37 1682.31 (3.99%) PSXDIV20 39185.17 1432.84 (3.66%) UPP9 30009.76 1385.44 (4.62%) NITPGI 24226.54 1176.63 (4.86%) NBPPGI 27073.18 1295.69 (4.79%) MZNPI 19231.38 840.42 (4.37%) JSMFI 28164.75 1877.48 (6.67%) ACI 15075.46 805.20 (5.34%) JSGBKTI 28431.45 1353.81 (4.76%) MII30 13576.61 632.01 (4.66%) |
-
-
Data refreshes in 5 minutes
* LDCP represents Last Day Close Price
AUTOMOBILE ASSEMBLER |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AL-Ghazi Tractors | 394.05 | 390.0 | 410.0 | 390.0 | 410.0 | 15.64 | 5,439 |
| Atlas Honda Ltd | 818.01 | 850.0 | 869.5 | 830.0 | 860.0 | 40.64 | 5,308 |
| Dewan Motors | 37.34 | 38.45 | 39.2 | 38.01 | 38.99 | 1.6 | 1,813,162 |
| Ghandhara Automobile | 226.44 | 236.0 | 248.0 | 234.45 | 247.97 | 20.49 | 1,603,577 |
| Ghandhara Ind. | 360.71 | 375.0 | 396.0 | 370.0 | 395.0 | 32.52 | 791,236 |
| Hinopak Motor | 289.62 | 289.62 | 300.0 | 289.62 | 297.25 | 7.58 | 1,874 |
| Honda Atlas Cars | 253.45 | 260.0 | 264.0 | 255.1 | 263.75 | 9.29 | 322,316 |
| Indus Motor Company | 1,970.56 | 2000.0 | 2000.0 | 1960.0 | 1991.02 | 27.38 | 1,433 |
| Millat Tractors | 567.29 | 575.0 | 585.99 | 570.06 | 572.98 | 4.39 | 484,849 |
| Sazgar Engineering | 977.45 | 1000.05 | 1040.0 | 995.0 | 999.0 | 22.01 | 522,343 |
AUTOMOBILE PARTS & ACCESSORIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agriautos Ind. | 91.56 | 96.45 | 100.0 | 95.98 | 99.98 | 6.8 | 7,950 |
| Atlas Battery | 348.65 | 360.0 | 362.98 | 350.0 | 362.35 | 11.26 | 20,987 |
| Bal.Wheels | 129.83 | 129.83 | 136.99 | 120.01 | 133.1 | 3.35 | 22,643 |
| Bela Automotive | 129.44 | 129.44 | 129.44 | 116.5 | 116.5 | -12.94 | 16,962 |
| Dewan Auto Engg | 39.59 | 43.5 | 43.5 | 39.01 | 40.91 | 1.27 | 17,068 |
| Exide (PAK) | 818.79 | 826.0 | 870.0 | 826.0 | 863.0 | 42.8 | 12,328 |
| Ghandhara Tyre | 39.56 | 40.5 | 41.5 | 40.27 | 41.3 | 1.5 | 572,181 |
| Loads Limited | 12.49 | 13.0 | 13.25 | 12.85 | 13.24 | 0.67 | 1,777,481 |
| Panther Tyres Ltd. | 37.91 | 38.6 | 40.73 | 38.6 | 40.25 | 2.38 | 154,132 |
| Thal Limited | 439.80 | 449.87 | 460.0 | 440.0 | 452.05 | 15.97 | 45,711 |
| Treet Battery Ltd. | 17.56 | 18.35 | 19.0 | 17.8 | 18.65 | 0.96 | 22,582,371 |
CABLE & ELECTRICAL GOODS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Fast Cables Ltd. | 21.40 | 21.62 | 21.97 | 21.5 | 21.76 | 0.28 | 1,025,234 |
| Pak Elektron | 24.43 | 25.0 | 25.86 | 24.8 | 25.72 | 1.2 | 8,301,349 |
| Pakistan Cables- | 132.05 | 138.0 | 138.0 | 134.0 | 135.5 | 3.12 | 5,795 |
| Siemens Pak. | 1,501.00 | 1500.0 | 1519.99 | 1500.0 | 1519.0 | 18.0 | 534 |
| Waves Corp Ltd. | 7.18 | 7.39 | 7.51 | 7.26 | 7.45 | 0.24 | 6,119,949 |
| Waves Home App | 11.55 | 12.06 | 12.4 | 11.5 | 11.88 | 0.27 | 11,904,090 |
CEMENT |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Cement | 170.00 | 174.11 | 187.0 | 174.11 | 187.0 | 17.0 | 406,924 |
| Bestway CementXD | 299.28 | 298.5 | 319.0 | 298.5 | 310.0 | 10.44 | 8,740 |
| Cherat Cement | 251.77 | 265.0 | 275.0 | 253.0 | 275.0 | 19.38 | 431,241 |
| D.G.K.Cement | 77.77 | 80.25 | 82.49 | 79.22 | 82.38 | 4.17 | 3,814,066 |
| Dadabhoy Cement | 4.44 | 4.48 | 4.61 | 4.44 | 4.44 | 0.02 | 105,336 |
| Dandot Cement | 10.85 | 11.1 | 11.5 | 10.76 | 11.1 | 0.33 | 29,093 |
| Dewan Cement | 7.91 | 8.2 | 8.73 | 8.15 | 8.35 | 0.41 | 15,644,769 |
| Fauji Cement | 30.58 | 31.98 | 33.64 | 31.75 | 33.64 | 2.84 | 11,368,314 |
| Fecto Cement | 72.63 | 73.09 | 79.89 | 73.09 | 79.89 | 6.98 | 310,076 |
| Flying Cement | 20.42 | 21.06 | 21.94 | 20.6 | 21.45 | 1.17 | 6,000,559 |
| Gharibwal Cement | 35.65 | 37.49 | 38.2 | 35.6 | 37.9 | 2.3 | 1,105,400 |
| Kohat Cement | 389.39 | 410.0 | 415.0 | 383.4 | 403.7 | 13.02 | 132,561 |
| Lucky Cement | 948.07 | 960.0 | 1040.0 | 959.9 | 998.0 | 47.64 | 486,464 |
| Maple Leaf | 36.44 | 37.5 | 40.08 | 37.25 | 40.08 | 3.36 | 9,991,455 |
| Pioneer Cement | 172.23 | 176.9 | 189.45 | 176.0 | 189.44 | 16.13 | 703,053 |
| Power Cem(Pref) | 11.80 | 12.2 | 12.2 | 11.8 | 12.0 | | 252 |
| Power Cement | 6.44 | 6.69 | 6.89 | 6.58 | 6.8 | 0.35 | 11,259,917 |
| Safe Mix Con.Ltd | 20.34 | 20.5 | 21.24 | 20.0 | 21.2 | 0.79 | 47,740 |
| Thatta Cement | 130.71 | 138.48 | 143.78 | 134.05 | 143.78 | 13.07 | 1,251,314 |
CHEMICAL |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agritech Limited | 38.15 | 38.25 | 38.85 | 37.54 | 38.2 | 0.07 | 529,562 |
| Archroma Pak | 415.83 | 428.5 | 430.0 | 416.5 | 425.0 | 9.23 | 64,622 |
| Bawany Air Pro(DEF.) | 35.76 | 35.5 | 36.51 | 33.0 | 34.6 | -1.43 | 47,799 |
| Berger Paints | 97.20 | 100.5 | 102.0 | 98.6 | 101.79 | 4.32 | 292,168 |
| Biafo Industries | 164.40 | 172.0 | 174.0 | 161.0 | 162.42 | -1.88 | 939,384 |
| Buxly Paints | 170.32 | 175.01 | 179.98 | 170.33 | 174.99 | 0.69 | 2,265 |
| Data Agro | 74.22 | 80.0 | 80.0 | 74.99 | 76.1 | 2.94 | 3,855 |
| Descon Oxychem | 24.15 | 24.52 | 25.11 | 24.5 | 24.85 | 0.58 | 812,309 |
| Dynea Pakistan | 192.29 | 193.0 | 202.5 | 190.02 | 200.0 | 8.45 | 19,930 |
| Engro Polymer | 35.48 | 36.0 | 37.0 | 35.76 | 36.0 | 0.54 | 1,248,035 |
| Ghani Chemical | 13.57 | 13.99 | 14.3 | 13.75 | 13.88 | 0.28 | 1,481,310 |
| Ghani Glo Hol | 10.62 | 11.0 | 11.19 | 10.9 | 11.01 | 0.37 | 2,628,446 |
| Ittehad Chemicals | 62.52 | 66.45 | 67.0 | 63.0 | 64.9 | 2.62 | 912,449 |
| Leiner Pak Gelat | 80.40 | 78.0 | 87.0 | 76.0 | 78.5 | -1.85 | 81,471 |
| Lotte Chemical | 18.23 | 18.98 | 19.15 | 18.3 | 18.89 | 0.62 | 3,705,631 |
| Lucky Core Ind. | 1,138.09 | 1166.63 | 1166.63 | 1126.5 | 1150.0 | 5.83 | 4,406 |
| Nimir Ind.Chemicals | 130.00 | 129.0 | 135.0 | 129.0 | 131.51 | 4.14 | 72,528 |
| Nimir Resins | 23.86 | 23.01 | 24.99 | 23.01 | 24.9 | 0.67 | 38,171 |
| Pak Oxygen Ltd. | 130.02 | 131.0 | 135.0 | 130.06 | 131.95 | 0.97 | 9,384 |
| Pak.P.V.C. | 9.74 | 10.5 | 10.5 | 8.78 | 10.45 | | 511 |
| Sardar Chemical | 33.00 | 30.5 | 32.8 | 30.1 | 32.8 | | 260 |
| Sitara Chemical | 282.00 | 309.98 | 309.98 | 286.01 | 294.0 | 10.54 | 521 |
| Sitara Peroxide | 13.04 | 13.02 | 13.31 | 13.02 | 13.1 | 0.15 | 1,500 |
| Wah-Noble | 221.07 | 222.0 | 225.0 | 217.55 | 225.0 | 3.32 | 2,801 |
CLOSE - END MUTUAL FUND |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| HBL Growth Fund | 8.31 | 8.75 | 9.0 | 8.55 | 8.97 | 0.66 | 89,405 |
| HBL Invest Fund | 2.92 | 3.19 | 3.19 | 2.97 | 3.1 | 0.17 | 547,475 |
| Tri-Star Mutual | 6.91 | 6.0 | 7.5 | 6.0 | 7.5 | 0.55 | 1,814 |
COMMERCIAL BANKS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Allied Bank Ltd | 125.50 | 125.9 | 135.0 | 125.9 | 132.9 | 6.85 | 142,561 |
| Askari Bank | 31.92 | 33.0 | 35.11 | 32.6 | 35.11 | 3.19 | 3,222,711 |
| B.O.Punjab | 6.85 | 7.19 | 7.85 | 7.05 | 7.85 | 1.0 | 114,966,225 |
| Bank Al-Falah | 75.75 | 76.07 | 81.99 | 76.07 | 81.99 | 6.21 | 3,859,594 |
| Bank AL-Habib | 126.25 | 126.51 | 135.0 | 126.51 | 134.99 | 8.32 | 2,905,713 |
| Bank Makramah | 2.10 | 2.1 | 2.79 | 2.1 | 2.77 | 0.58 | 37,218,539 |
| Bank Of Khyber | 13.99 | 14.79 | 14.9 | 13.01 | 14.5 | 0.4 | 19,088 |
| Bankislami Pak | 20.66 | 19.55 | 22.01 | 19.55 | 21.85 | 1.28 | 3,788,715 |
| Faysal Bank | 47.29 | 44.55 | 47.1 | 44.0 | 45.35 | -2.04 | 19,323,125 |
| Habib Bank | 154.51 | 159.97 | 169.96 | 158.5 | 169.96 | 15.45 | 16,437,727 |
| Habib Metropolitan | 85.22 | 89.0 | 90.0 | 86.0 | 89.0 | 3.51 | 783,287 |
| JS Bank Ltd | 8.53 | 8.75 | 8.97 | 8.65 | 8.95 | 0.42 | 388,958 |
| MCB Bank Ltd | 266.76 | 275.1 | 289.9 | 275.0 | 279.0 | 12.63 | 1,033,683 |
| Meezan Bank Ltd | 237.01 | 221.0 | 238.0 | 221.0 | 232.85 | -3.56 | 10,801,776 |
| National BankXD | 65.92 | 68.99 | 72.51 | 68.99 | 72.51 | 6.4 | 22,606,441 |
| Samba Bank | 10.03 | 10.39 | 10.39 | 10.01 | 10.34 | 0.31 | 1,974 |
| Silk Bank Ltd | 0.91 | 0.91 | 0.96 | 0.89 | 0.91 | 0.01 | 18,651,425 |
| Soneri Bank Ltd | 15.15 | 14.75 | 16.25 | 14.75 | 16.0 | 0.86 | 4,709,287 |
| St.Chart.Bank | 49.15 | 51.0 | 52.0 | 50.2 | 52.0 | 2.75 | 103,136 |
| United Bank | 343.00 | 348.89 | 357.0 | 343.01 | 348.0 | 4.77 | 2,656,424 |
ENGINEERING |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agha Steel Ind. | 9.52 | 9.77 | 9.87 | 9.65 | 9.79 | 0.26 | 1,948,104 |
| Aisha Steel Mill | 7.36 | 7.62 | 7.83 | 7.41 | 7.72 | 0.4 | 5,143,624 |
| Amreli Steels | 20.42 | 20.8 | 21.49 | 20.5 | 21.0 | 0.59 | 334,784 |
| Beco Steel Ltd | 5.99 | 5.77 | 6.2 | 5.77 | 6.09 | 0.18 | 3,470 |
| Bolan Casting | 95.26 | 99.88 | 100.0 | 90.51 | 94.0 | -1.18 | 345,942 |
| Crescent Steel | 97.40 | 101.99 | 107.14 | 101.0 | 107.14 | 9.74 | 2,647,909 |
| Dadex Eternit | 54.92 | 54.05 | 54.09 | 53.01 | 54.07 | -1.74 | 3,765 |
| Dost Steels Ltd. | 6.52 | 6.58 | 7.09 | 6.55 | 6.88 | 0.22 | 1,391,313 |
| Int. Ind.Ltd. | 141.85 | 142.5 | 147.5 | 142.5 | 147.49 | 5.12 | 125,406 |
| Inter.Steel Ltd | 70.03 | 71.06 | 72.85 | 70.04 | 71.25 | 1.82 | 196,902 |
| Ittefaq Iron Ind | 6.18 | 6.3 | 6.45 | 6.2 | 6.28 | 0.07 | 629,470 |
| K.S.B.Pumps | 131.42 | 133.15 | 139.2 | 133.02 | 138.0 | 6.39 | 34,499 |
| Metro Steel | 9.71 | 9.7 | 10.18 | 9.53 | 9.88 | 0.01 | 106,549 |
| Mughal Iron | 64.23 | 66.6 | 68.6 | 65.92 | 68.0 | 3.54 | 1,016,613 |
| Pak Engineering | 675.00 | 699.95 | 702.0 | 699.95 | 702.0 | 26.22 | 200 |
EXCHANGE TRADED FUNDS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Alfalah Consumer | 11.82 | 12.16 | 12.2 | 12.15 | 12.2 | 0.38 | 4,000 |
| HBL Total Treasury | 110.81 | 111.22 | 111.32 | 111.22 | 111.32 | 0.51 | 13,600 |
| JS Global Banking | 20.30 | 21.73 | 21.73 | 21.73 | 21.73 | 1.43 | 1,000 |
| JS Momentum | 12.18 | 12.75 | 12.99 | 12.64 | 12.92 | 0.74 | 1,067,500 |
| Mahaana Islamic | 12.11 | 12.2 | 13.21 | 12.2 | 12.67 | 0.53 | 3,697,500 |
| Meezan Pakistan | 14.78 | 15.0 | 15.4 | 15.0 | 15.4 | 0.57 | 249,500 |
| NIT Pakistan | 22.41 | 21.76 | 21.77 | 21.75 | 21.75 | -0.66 | 7,000 |
| UBLPakistanETF | 20.24 | 20.69 | 20.82 | 20.68 | 20.81 | 0.57 | 4,000 |
FERTILIZER |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Arif Habib CorpXD | 63.86 | 64.0 | 70.25 | 64.0 | 70.25 | 6.39 | 903,041 |
| Engro Corporation | 319.20 | 325.0 | 329.7 | 320.9 | 325.11 | 5.1 | 1,261,440 |
| Engro Fertertilizers | 193.92 | 198.8 | 205.0 | 195.31 | 203.25 | 9.63 | 2,117,588 |
| Fatima Fert | 63.58 | 64.15 | 69.5 | 64.15 | 69.0 | 5.71 | 1,905,826 |
| Fauji Fert | 299.87 | 329.86 | 329.86 | 312.07 | 329.86 | 27.3 | 5,071,638 |
| Fauji Fert Bin | 68.86 | 73.4 | 75.75 | 71.03 | 75.75 | 6.85 | 3,420,132 |
FOOD & PERSONAL CARE PRODUCTS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Al-Shaheer Corp | 6.20 | 6.66 | 6.66 | 6.35 | 6.5 | 0.27 | 2,867,233 |
| At-Tahur Ltd. | 19.98 | 21.98 | 21.98 | 21.1 | 21.98 | 2.0 | 2,287,313 |
| Big Bird Foods Ltd. | 58.34 | 59.99 | 61.0 | 57.11 | 59.48 | 1.77 | 1,116,251 |
| Bunnys Limited | 13.98 | 14.4 | 14.5 | 14.23 | 14.39 | 0.33 | 111,566 |
| Clover Pakistan | 39.59 | 40.49 | 41.5 | 39.65 | 40.51 | 1.16 | 139,799 |
| Colgate Palm | 1,417.62 | 1420.0 | 1463.0 | 1420.0 | 1454.0 | 28.73 | 12,838 |
| Fauji Foods Ltd | 11.86 | 12.44 | 12.94 | 12.01 | 12.83 | 0.96 | 54,248,949 |
| Frieslandcampina | 73.21 | 74.03 | 77.34 | 73.0 | 77.0 | 3.41 | 3,375,657 |
| Gillette Pak | 147.95 | 156.99 | 156.99 | 144.0 | 149.0 | 0.76 | 4,020 |
| Ismail Ind- | 1,650.00 | 1600.0 | 1600.0 | 1600.0 | 1600.0 | | 12 |
| Matco Foods Ltd | 27.31 | 27.99 | 30.04 | 27.95 | 29.05 | 1.83 | 304,983 |
| MithchellsFruit | 173.50 | 179.5 | 186.0 | 178.01 | 180.76 | 8.14 | 92,179 |
| Murree Brewery | 642.70 | 689.98 | 689.98 | 651.0 | 664.5 | 18.35 | 14,814 |
| National Foods | 165.58 | 169.0 | 173.44 | 166.51 | 172.0 | 6.08 | 32,351 |
| Nestle PakistanXD | 6,602.00 | 6699.0 | 6699.0 | 6570.0 | 6600.0 | -1.51 | 1,897 |
| Quice Food | 6.54 | 6.84 | 6.9 | 6.6 | 6.75 | 0.26 | 2,267,122 |
| Rafhan Maize | 7,813.48 | 7813.0 | 8000.0 | 7813.0 | 7990.0 | 175.27 | 55 |
| Shezan Inter. | 97.40 | 97.2 | 101.0 | 97.2 | 99.03 | 1.64 | 10,235 |
| Shield Corp. | 250.24 | 264.0 | 264.0 | 251.0 | 251.0 | 0.76 | 218 |
| The Organic Meat | 31.97 | 32.5 | 33.5 | 32.2 | 32.5 | 0.6 | 1,546,444 |
| Treet Corp | 16.13 | 16.51 | 16.86 | 16.21 | 16.74 | 0.65 | 7,767,351 |
| Unilever Foods | 19,019.35 | 19019.35 | 20921.29 | 19019.35 | 19350.0 | 348.78 | 103 |
| Unity Foods Ltd | 27.50 | 27.76 | 28.99 | 27.7 | 28.85 | 1.28 | 4,320,789 |
| ZIL Limited | 222.51 | 220.0 | 220.0 | 220.0 | 220.0 | | 1 |
FUTURE CONTRACTS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AICL-DEC | 40.13 | 40.9 | 40.9 | 40.9 | 40.9 | 0.77 | 2,000 |
| AICL-NOV | 40.00 | 40.44 | 40.5 | 40.44 | 40.5 | 0.5 | 2,000 |
| AGHA-DEC | 9.68 | 9.8 | 10.0 | 9.8 | 10.0 | 0.28 | 1,153,000 |
| AGHA-NOV | 9.52 | 9.6 | 9.85 | 9.6 | 9.82 | 0.27 | 1,274,500 |
| AIRLINK-DEC | 127.07 | 129.1 | 132.0 | 129.1 | 130.8 | 3.7 | 1,202,500 |
| AIRLINK-NOVB | 125.27 | 128.9 | 130.8 | 127.02 | 129.5 | 3.96 | 858,500 |
| ASL-DEC | 7.50 | 7.9 | 7.95 | 7.6 | 7.93 | 0.38 | 408,000 |
| ASL-NOV | 7.36 | 7.65 | 7.89 | 7.43 | 7.82 | 0.44 | 529,500 |
| ASC-DEC | 6.35 | 6.49 | 7.17 | 5.76 | 6.59 | 0.24 | 11,921,000 |
| ASC-NOV | 6.23 | 6.49 | 7.19 | 6.41 | 6.53 | 0.3 | 11,852,500 |
| AKBL-DEC | 32.45 | 33.45 | 35.69 | 33.4 | 35.69 | 3.24 | 57,500 |
| AKBL-NOV | 32.44 | 33.82 | 35.68 | 33.0 | 35.68 | 3.24 | 168,500 |
| ATRL-DEC | 450.85 | 462.35 | 483.99 | 462.35 | 481.0 | 28.49 | 750,500 |
| ATRL-NOVB | 445.46 | 455.11 | 477.0 | 455.11 | 475.2 | 28.91 | 859,000 |
| AVN-DEC | 52.23 | 53.6 | 54.56 | 53.25 | 54.0 | 1.69 | 909,500 |
| AVN-NOV | 51.62 | 52.49 | 53.95 | 52.49 | 53.5 | 1.63 | 733,500 |
| BOP-DEC | 6.94 | 7.09 | 7.94 | 7.09 | 7.94 | 1.0 | 17,912,000 |
| BOP-JAN | 7.09 | 8.05 | 8.05 | 8.05 | 8.05 | 0.96 | 150,000 |
| BOP-NOV | 6.84 | 6.98 | 7.84 | 6.98 | 7.84 | 1.0 | 7,570,500 |
| BAFL-DECB | 75.00 | 79.0 | 82.5 | 79.0 | 82.5 | 7.5 | 7,500 |
| BAFL-NOVB | 77.00 | 79.5 | 82.3 | 79.5 | 82.3 | 5.3 | 2,500 |
| BAHL-DECB | 134.20 | 133.95 | 140.0 | 133.95 | 137.0 | 2.8 | 56,000 |
| BAHL-NOVB | 128.50 | 134.0 | 134.0 | 134.0 | 134.0 | 5.5 | 201,000 |
| BIPL-DEC | 21.01 | 20.98 | 21.5 | 20.98 | 21.5 | 0.49 | 42,000 |
| BIPL-NOV | 21.06 | 20.51 | 22.0 | 20.51 | 22.0 | 0.94 | 42,000 |
| CEPB-DEC | 27.60 | 28.0 | 28.27 | 28.0 | 28.13 | 0.53 | 7,000 |
| CEPB-NOV | 28.40 | 27.83 | 28.0 | 27.83 | 27.95 | -0.5 | 5,500 |
| CHCC-DEC | 250.00 | 260.0 | 274.5 | 260.0 | 274.5 | 18.96 | 9,500 |
| CHCC-NOVB | 246.69 | 260.0 | 271.36 | 260.0 | 271.36 | 21.77 | 16,000 |
| CPHL-DECB | 42.89 | 44.75 | 44.8 | 43.05 | 44.8 | 1.66 | 484,500 |
| CPHL-NOVB | 42.24 | 44.0 | 44.49 | 41.5 | 44.05 | 1.79 | 479,000 |
| CNERGY-DEC | 4.54 | 4.64 | 4.83 | 4.6 | 4.78 | 0.24 | 9,868,500 |
| CNERGY-NOV | 4.45 | 4.63 | 4.75 | 4.5 | 4.72 | 0.24 | 8,041,500 |
| DGKC-DEC | 78.83 | 81.25 | 83.6 | 80.5 | 83.6 | 4.19 | 1,458,000 |
| DGKC-NOV | 77.94 | 80.5 | 82.51 | 79.0 | 82.49 | 3.94 | 1,091,500 |
| DCL-DEC | 8.01 | 8.42 | 8.8 | 8.31 | 8.47 | 0.49 | 1,802,500 |
| DCL-NOV | 7.92 | 8.2 | 8.71 | 8.2 | 8.35 | 0.45 | 2,140,000 |
| DFML-DEC | 37.89 | 38.5 | 40.0 | 38.5 | 39.6 | 1.57 | 2,096,500 |
| DFML-NOV | 37.45 | 37.98 | 39.52 | 37.98 | 38.95 | 1.61 | 1,519,000 |
| ENGRO-DECB | 324.48 | 323.0 | 329.75 | 323.0 | 329.75 | 5.15 | 19,000 |
| ENGRO-NOVB | 320.00 | 324.0 | 328.96 | 320.31 | 328.96 | 8.96 | 14,000 |
| EFERT-DECB | 197.29 | 202.93 | 208.44 | 200.5 | 208.44 | 10.32 | 17,000 |
| EFERT-NOVB | 193.25 | 199.51 | 205.0 | 190.99 | 204.5 | 11.25 | 28,000 |
| EPCL-DEC | 35.93 | 36.5 | 36.5 | 36.0 | 36.29 | 0.36 | 157,000 |
| EPCL-NOV | 35.63 | 36.11 | 37.65 | 35.61 | 36.0 | 0.37 | 138,000 |
| FATIMA-DEC | 67.58 | 67.36 | 70.04 | 67.36 | 69.5 | 2.38 | 183,000 |
| FATIMA-NOV | 64.46 | 67.0 | 69.2 | 66.5 | 69.0 | 4.48 | 87,500 |
| FCCL-DEC | 31.05 | 32.5 | 34.16 | 31.99 | 34.16 | 2.96 | 2,207,000 |
| FCCL-NOVB | 30.65 | 32.1 | 33.72 | 31.5 | 33.72 | 2.75 | 2,388,000 |
| FFC-DEC | 302.50 | 312.0 | 332.75 | 312.0 | 332.75 | 28.59 | 266,500 |
| FFC-NOV | 300.57 | 311.03 | 330.63 | 311.03 | 330.63 | 29.11 | 388,000 |
| FFBL-DEC | 69.98 | 73.0 | 76.85 | 72.0 | 76.74 | 6.78 | 370,000 |
| FFBL-NOV | 69.36 | 74.98 | 76.3 | 71.5 | 76.3 | 6.87 | 410,500 |
| FFL-DEC | 12.05 | 12.5 | 13.15 | 12.3 | 13.05 | 0.98 | 19,067,500 |
| FFL-NOV | 11.90 | 12.3 | 13.0 | 12.2 | 12.89 | 0.98 | 9,915,500 |
| FABL-DECB | 47.77 | 45.01 | 47.5 | 44.99 | 45.7 | -2.06 | 1,566,500 |
| FABL-NOVB | 47.34 | 44.3 | 47.0 | 43.26 | 45.4 | -1.73 | 1,662,000 |
| FEROZ-DECB | 321.49 | 342.0 | 342.0 | 338.0 | 340.0 | 18.51 | 1,500 |
| FEROZ-NOVB | 317.77 | 315.0 | 332.0 | 315.0 | 332.0 | 14.23 | 1,500 |
| FLYNG-DEC | 20.79 | 21.5 | 22.15 | 21.11 | 22.0 | 1.19 | 4,341,500 |
| FLYNG-NOV | 20.58 | 21.0 | 21.89 | 20.25 | 21.74 | 1.09 | 5,158,500 |
| FCEPL-DEC | 74.09 | 76.0 | 78.5 | 74.5 | 78.0 | 4.09 | 564,000 |
| FCEPL-NOV | 73.60 | 76.0 | 77.5 | 73.0 | 77.5 | 3.36 | 681,000 |
| GAL-DEC | 229.77 | 240.01 | 252.0 | 238.0 | 251.7 | 20.56 | 625,000 |
| GAL-NOV | 226.68 | 233.01 | 248.75 | 233.01 | 248.75 | 20.66 | 680,500 |
| GHNI-DEC | 366.22 | 370.9 | 402.84 | 370.9 | 401.0 | 34.48 | 543,000 |
| GHNI-NOV | 361.85 | 387.0 | 397.95 | 365.01 | 397.5 | 32.8 | 582,000 |
| GHGL-DECB | 26.74 | 27.36 | 28.08 | 27.36 | 27.98 | 1.24 | 9,000 |
| GHGL-NOVB | 27.85 | 26.98 | 27.88 | 26.98 | 27.88 | -0.26 | 15,000 |
| GGL-DEC | 10.76 | 11.0 | 11.34 | 11.0 | 11.23 | 0.41 | 3,507,000 |
| GGL-NOV | 10.65 | 10.75 | 11.24 | 10.75 | 11.05 | 0.38 | 3,799,000 |
| GATM-DEC | 20.71 | 21.3 | 22.0 | 20.31 | 22.0 | 1.2 | 94,000 |
| GATM-NOV | 20.25 | 20.74 | 21.67 | 20.45 | 21.6 | 1.26 | 141,000 |
| HBL-DECB | 156.60 | 160.45 | 172.26 | 160.45 | 172.26 | 15.66 | 877,000 |
| HBL-NOVB | 154.09 | 162.5 | 169.5 | 160.0 | 169.5 | 15.41 | 778,500 |
| HUBC-DEC | 105.47 | 109.45 | 112.25 | 108.86 | 112.15 | 6.38 | 1,597,000 |
| HUBC-NOVB | 104.61 | 108.0 | 110.99 | 108.0 | 110.95 | 5.88 | 1,990,500 |
| HUMNL-DEC | 13.69 | 14.0 | 14.3 | 13.94 | 14.16 | 0.51 | 822,500 |
| HUMNL-NOV | 13.54 | 13.7 | 14.24 | 13.7 | 14.05 | 0.47 | 899,000 |
| INIL-DEC | 145.55 | 147.5 | 148.91 | 146.95 | 148.15 | 2.6 | 25,500 |
| INIL-NOVB | 142.00 | 145.0 | 148.0 | 145.0 | 148.0 | 6.0 | 41,500 |
| ISL-DEC | 71.10 | 72.55 | 72.7 | 72.36 | 72.7 | 1.6 | 1,051,000 |
| ISL-NOVB | 70.04 | 71.65 | 71.72 | 71.17 | 71.72 | 1.68 | 1,053,500 |
| ILP-DEC | 65.00 | 63.5 | 63.5 | 63.5 | 63.5 | -1.5 | 17,000 |
| ILP-NOVB | 61.43 | 64.0 | 64.0 | 63.21 | 63.21 | 1.78 | 22,500 |
| JSBL-DEC | 8.67 | 9.02 | 9.02 | 8.97 | 9.0 | 0.33 | 597,000 |
| JSBL-NOV | 9.00 | 8.9 | 8.9 | 8.85 | 8.87 | -0.13 | 533,500 |
| KEL-NOV | 4.67 | 4.89 | 5.26 | 4.6 | 5.05 | 0.52 | 20,778,000 |
| KEL-DEC | 4.73 | 5.0 | 5.38 | 4.7 | 5.38 | 0.52 | 24,636,500 |
| KOSM-NOV | 7.16 | 7.59 | 7.84 | 7.31 | 7.71 | 0.54 | 19,590,000 |
| KOSM-DEC | 7.27 | 7.64 | 7.95 | 7.5 | 7.8 | 0.53 | 18,461,500 |
| KAPCO-NOVB | 32.94 | 33.0 | 34.4 | 33.0 | 33.91 | 0.93 | 43,500 |
| KAPCO-DEC | 33.22 | 34.0 | 34.5 | 34.0 | 34.0 | 0.78 | 39,000 |
| LPL-NOV | 21.07 | 21.1 | 21.25 | 21.0 | 21.25 | 0.12 | 37,500 |
| LOTCHEM-NOV | 18.38 | 18.9 | 19.2 | 18.6 | 18.9 | 0.52 | 837,000 |
| LOTCHEM-DEC | 18.33 | 18.9 | 19.39 | 18.9 | 19.15 | 0.82 | 564,000 |
| LUCK-NOVB | 949.33 | 970.0 | 1015.0 | 962.01 | 1015.0 | 51.03 | 23,500 |
| LUCK-DEC | 955.00 | 1050.0 | 1050.0 | 980.0 | 1011.67 | 56.67 | 20,500 |
| MLCF-NOV | 36.46 | 38.4 | 40.11 | 37.2 | 40.11 | 3.52 | 7,766,000 |
| MLCF-DEC | 36.92 | 38.45 | 40.61 | 37.8 | 40.61 | 3.27 | 7,976,000 |
| MCB-NOVB | 269.82 | 280.0 | 283.0 | 278.15 | 278.15 | 8.33 | 9,000 |
| MCB-DECB | 273.50 | 278.0 | 286.84 | 278.0 | 283.0 | 9.5 | 18,500 |
| MEBL-NOVB | 238.35 | 220.01 | 233.0 | 220.0 | 230.0 | -7.85 | 236,000 |
| MEBL-JAN | 245.48 | 230.0 | 239.0 | 230.0 | 234.0 | -11.48 | 12,500 |
| MEBL-DECB | 241.20 | 225.0 | 242.0 | 218.1 | 230.0 | -9.84 | 204,500 |
| MTL-NOV | 569.82 | 572.0 | 575.0 | 570.0 | 570.0 | 0.18 | 9,500 |
| MTL-DEC | 574.00 | 0 | 0 | 0 | 0 | | 1,000 |
| MUGHAL-NOV | 64.87 | 67.0 | 69.65 | 61.55 | 68.73 | 3.22 | 1,887,000 |
| MUGHAL-DEC | 65.72 | 67.0 | 69.9 | 66.66 | 69.5 | 3.54 | 1,827,500 |
| NBP-DEC | 66.79 | 70.0 | 73.47 | 70.0 | 73.47 | 6.59 | 3,472,000 |
| NBP-NOV | 65.80 | 70.5 | 72.38 | 69.23 | 72.32 | 6.57 | 1,182,500 |
| NRL-NOV | 225.22 | 235.0 | 235.0 | 230.0 | 233.02 | 7.22 | 334,000 |
| NRL-DEC | 227.82 | 234.9 | 237.0 | 233.0 | 236.5 | 7.8 | 356,000 |
| NETSOL-NOVB | 136.73 | 142.1 | 144.7 | 138.5 | 139.22 | 3.11 | 1,318,000 |
| NETSOL-DEC | 138.57 | 147.0 | 147.0 | 140.0 | 141.0 | 2.56 | 1,986,000 |
| NCPL-NOVB | 27.75 | 27.39 | 27.39 | 27.39 | 27.39 | -0.36 | 1,000 |
| NCPL-DECB | 26.72 | 26.8 | 26.99 | 26.8 | 26.99 | 0.27 | 10,000 |
| NML-NOVB | 72.12 | 73.3 | 74.0 | 72.68 | 74.0 | 1.88 | 36,500 |
| NML-DECB | 73.00 | 74.28 | 74.85 | 73.5 | 74.1 | 1.23 | 53,500 |
| NPL-NOVC | 29.04 | 29.8 | 29.8 | 29.8 | 29.8 | 0.76 | 1,000 |
| OCTOPUS-NOV | 64.32 | 64.64 | 67.3 | 64.64 | 65.49 | 1.3 | 321,000 |
| OCTOPUS-DEC | 65.21 | 66.0 | 67.8 | 66.0 | 66.15 | 1.11 | 116,500 |
| OGDC-NOVC | 180.73 | 189.99 | 190.9 | 184.8 | 189.99 | 8.05 | 4,034,500 |
| OGDC-DECB | 182.61 | 194.45 | 194.5 | 187.01 | 192.0 | 9.04 | 4,748,500 |
| PSO-NOVB | 262.24 | 271.0 | 288.25 | 271.0 | 288.0 | 24.39 | 1,651,000 |
| PSO-DEC | 265.14 | 270.1 | 291.4 | 270.1 | 291.3 | 24.33 | 2,554,500 |
| PTC-NOV | 16.47 | 16.65 | 17.99 | 16.65 | 17.81 | 1.31 | 5,935,500 |
| PTC-DEC | 16.74 | 17.5 | 18.2 | 17.2 | 18.05 | 1.26 | 5,942,500 |
| PACE-NOV | 5.84 | 6.05 | 6.43 | 6.0 | 6.37 | 0.55 | 2,277,500 |
| PACE-DEC | 5.94 | 6.1 | 6.52 | 6.05 | 6.45 | 0.55 | 9,823,000 |
| PAEL-NOV | 24.27 | 24.9 | 25.9 | 24.56 | 25.85 | 1.21 | 8,844,000 |
| PAEL-DEC | 24.67 | 24.98 | 26.2 | 24.98 | 26.05 | 1.15 | 8,525,000 |
| PIBTL-NOV | 7.19 | 7.43 | 7.47 | 7.25 | 7.45 | 0.22 | 1,552,500 |
| PIBTL-DEC | 7.24 | 7.35 | 7.58 | 7.35 | 7.55 | 0.27 | 1,770,000 |
| POL-DEC | 566.20 | 0 | 0 | 0 | 0 | | 50,000 |
| PPL-NOVC | 144.52 | 151.0 | 153.89 | 149.4 | 153.0 | 8.4 | 5,197,000 |
| PPL-DECB | 145.92 | 151.0 | 155.49 | 151.0 | 155.0 | 8.91 | 5,538,000 |
| PRL-NOVB | 24.31 | 24.8 | 25.55 | 24.8 | 25.55 | 1.16 | 2,035,500 |
| PRL-DEC | 24.76 | 25.5 | 25.88 | 25.2 | 25.84 | 0.98 | 2,036,500 |
| PAKRI-NOV | 13.03 | 13.5 | 14.33 | 13.45 | 14.33 | 1.3 | 315,000 |
| PAKRI-DEC | 13.15 | 13.6 | 14.47 | 13.6 | 14.47 | 1.32 | 44,500 |
| PABC-NOV | 80.70 | 85.0 | 85.0 | 85.0 | 85.0 | 4.3 | 10,500 |
| PIAHCLA-NOV | 14.97 | 15.74 | 16.25 | 15.15 | 16.04 | 1.13 | 4,659,000 |
| PIAHCLA-DEC | 15.16 | 15.89 | 16.5 | 15.5 | 16.37 | 1.17 | 3,746,000 |
| PIOC-NOVB | 171.05 | 180.0 | 188.16 | 177.0 | 188.16 | 16.72 | 97,500 |
| PIOC-DEC | 174.00 | 180.0 | 191.0 | 170.0 | 191.0 | 16.03 | 60,000 |
| POWER-NOV | 6.43 | 6.6 | 6.9 | 5.84 | 6.8 | 0.29 | 1,691,000 |
| POWER-DEC | 6.68 | 6.8 | 7.0 | 6.61 | 6.97 | 0.17 | 1,062,500 |
| SAZEW-NOVC | 982.23 | 1005.0 | 1025.0 | 997.0 | 1001.0 | 19.17 | 228,500 |
| SAZEW-DECB | 994.50 | 1028.99 | 1033.0 | 1009.0 | 1013.0 | 18.47 | 231,500 |
| SHEL-NOV | 153.37 | 152.0 | 155.0 | 152.0 | 155.0 | 1.63 | 78,500 |
| SHEL-DEC | 151.00 | 154.0 | 156.94 | 154.0 | 156.94 | 5.94 | 70,500 |
| SILK-NOV | 0.90 | 0.92 | 0.92 | 0.92 | 0.92 | 0.02 | 100,000 |
| SILK-DEC | 0.93 | 0.95 | 0.95 | 0.93 | 0.93 | | 100,000 |
| SNBL-NOV | 15.16 | 15.75 | 16.24 | 15.47 | 15.47 | 0.31 | 153,500 |
| SNBL-DEC | 15.40 | 15.76 | 16.4 | 15.76 | 16.4 | 1.0 | 8,000 |
| SNGP-NOV | 78.60 | 82.2 | 85.4 | 80.5 | 85.4 | 5.52 | 1,077,000 |
| SNGP-DEC | 79.39 | 82.98 | 85.99 | 81.5 | 85.99 | 5.6 | 979,500 |
| SSGC-NOV | 22.67 | 24.01 | 24.94 | 23.09 | 24.94 | 2.27 | 6,588,000 |
| SSGC-DEC | 22.95 | 24.26 | 25.25 | 23.8 | 25.25 | 2.3 | 9,302,000 |
| SYM-NOVB | 9.57 | 9.95 | 10.55 | 9.65 | 10.45 | 0.84 | 5,427,500 |
| SYM-DEC | 9.85 | 9.6 | 10.83 | 9.6 | 10.55 | 0.69 | 4,764,500 |
| SYS-NOV | 509.00 | 518.0 | 539.95 | 518.0 | 539.95 | 30.95 | 8,500 |
| SYS-DEC | 517.72 | 531.0 | 550.0 | 531.0 | 550.0 | 32.28 | 6,500 |
| TGL-NOV | 118.68 | 123.0 | 123.0 | 123.0 | 123.0 | 4.32 | 235,000 |
| TGL-DEC | 120.45 | 125.0 | 125.0 | 124.9 | 124.9 | 4.45 | 235,000 |
| TELE-NOV | 7.23 | 7.6 | 7.69 | 7.33 | 7.67 | 0.34 | 1,843,000 |
| TELE-DEC | 7.38 | 7.6 | 7.79 | 7.5 | 7.79 | 0.35 | 1,523,500 |
| TOMCL-NOV | 31.77 | 33.2 | 33.5 | 30.75 | 32.85 | 0.97 | 1,464,000 |
| TOMCL-DEC | 32.87 | 33.34 | 33.45 | 32.5 | 33.2 | 0.21 | 1,064,000 |
| SEARL-NOV | 78.83 | 80.0 | 84.0 | 80.0 | 82.5 | 3.84 | 1,652,500 |
| SEARL-DEC | 79.69 | 81.51 | 84.0 | 81.25 | 83.55 | 3.9 | 2,360,000 |
| TPLP-NOV | 8.17 | 8.4 | 8.55 | 8.27 | 8.52 | 0.35 | 1,367,000 |
| TPLP-DEC | 8.19 | 8.45 | 8.63 | 8.45 | 8.61 | 0.39 | 515,000 |
| TREET-NOV | 16.41 | 16.1 | 17.25 | 16.1 | 16.93 | 0.47 | 1,322,500 |
| TREET-DEC | 16.59 | 16.7 | 17.2 | 16.45 | 17.0 | 0.48 | 4,142,500 |
| TRG-NOV | 54.76 | 55.97 | 57.27 | 55.6 | 56.28 | 1.49 | 3,546,500 |
| TRG-DEC | 55.40 | 58.5 | 58.5 | 56.1 | 56.9 | 1.6 | 4,294,500 |
| UBL-NOVB | 343.00 | 352.0 | 352.0 | 344.01 | 347.0 | 4.0 | 16,500 |
| UBL-JAN | 340.00 | 355.0 | 355.0 | 355.0 | 355.0 | 15.0 | 10,000 |
| UBL-DECB | 345.00 | 351.0 | 351.0 | 345.0 | 347.0 | 2.0 | 12,000 |
| UNITY-NOV | 27.63 | 28.1 | 28.98 | 27.8 | 28.98 | 1.28 | 7,432,500 |
| UNITY-DEC | 27.91 | 28.44 | 29.35 | 28.15 | 29.25 | 1.26 | 7,779,000 |
| WAVES-NOV | 7.19 | 7.5 | 7.5 | 7.32 | 7.45 | 0.26 | 641,500 |
| WAVES-DEC | 7.30 | 7.4 | 7.6 | 7.4 | 7.55 | 0.24 | 964,500 |
| WTL-NOV | 1.30 | 1.33 | 1.37 | 1.32 | 1.36 | 0.06 | 4,616,500 |
| WTL-DEC | 1.31 | 1.35 | 1.39 | 1.34 | 1.38 | 0.06 | 5,684,500 |
| YOUW-NOV | 4.04 | 4.17 | 4.25 | 3.92 | 4.23 | 0.19 | 420,000 |
GLASS & CERAMICS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bal.Glass | 11.35 | 11.6 | 12.12 | 11.52 | 11.98 | 0.6 | 1,366,505 |
| Ghani Glass Ltd | 26.31 | 27.0 | 27.77 | 26.65 | 27.7 | 1.26 | 739,291 |
| Ghani Value Glass | 40.94 | 42.08 | 42.1 | 40.27 | 41.51 | 0.87 | 117,925 |
| GhaniGlobalGlass | 6.38 | 6.54 | 6.79 | 6.54 | 6.62 | 0.24 | 751,930 |
| Shabbir Tiles | 12.79 | 12.8 | 13.48 | 12.8 | 13.2 | 0.41 | 24,292 |
| Tariq Glass Ind. | 118.49 | 121.25 | 124.38 | 121.0 | 124.0 | 5.18 | 48,348 |
INSURANCE |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Adamjee Ins. | 39.48 | 40.45 | 41.7 | 39.56 | 41.0 | 1.52 | 313,702 |
| Adamjee Life Assuran | 29.65 | 28.33 | 30.0 | 28.33 | 30.0 | 0.35 | 4,500 |
| Ask.Gen.Insur. | 24.73 | 24.57 | 25.38 | 24.57 | 25.25 | 0.57 | 7,166 |
| Askari Life Ass | 5.00 | 5.38 | 5.38 | 5.38 | 5.38 | | 1 |
| Atlas Ins. Ltd | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | | 816 |
| Century Ins. | 37.20 | 0 | 0 | 0 | 0 | | 3,000 |
| Cres.Star Ins. | 2.83 | 2.79 | 3.05 | 2.79 | 3.05 | 0.2 | 934,167 |
| East West Ins. | 38.02 | 35.5 | 41.74 | 35.5 | 41.74 | 1.35 | 852 |
| EFU General | 125.89 | 134.0 | 134.0 | 119.51 | 130.0 | 0.97 | 6,604 |
| EFU Life Assurance | 174.00 | 174.01 | 174.05 | 173.8 | 174.0 | | 21,000 |
| Habib Ins. | 6.52 | 6.34 | 6.97 | 6.34 | 6.97 | | 199 |
| IGI Holdings | 168.62 | 168.0 | 175.9 | 167.9 | 172.0 | 4.7 | 16,992 |
| IGI Life Ins | 13.54 | 14.09 | 14.47 | 14.09 | 14.47 | 0.63 | 1,000 |
| Jubile Life Ins | 137.09 | 140.1 | 141.0 | 140.0 | 141.0 | 3.91 | 14,927 |
| Jubilee Gen.Ins | 42.55 | 46.0 | 46.0 | 42.4 | 43.5 | 0.92 | 54,731 |
| Pak Gen.Ins. | 9.40 | 10.1 | 10.1 | 9.36 | 10.03 | | 108 |
| Pak Reinsurance | 13.09 | 13.5 | 14.4 | 13.3 | 14.4 | 1.31 | 3,447,470 |
| PICIC Ins.Ltd. | 1.71 | 1.72 | 1.84 | 1.68 | 1.75 | 0.02 | 358,483 |
| Reliance Ins. | 11.52 | 12.17 | 12.17 | 12.17 | 12.17 | | 100 |
| Shaheen Ins. | 5.85 | 5.87 | 5.87 | 5.2 | 5.86 | -0.25 | 3,287 |
| TPL Insurance | 10.00 | 10.0 | 10.15 | 9.99 | 10.15 | 0.04 | 35,503 |
| United Insurance | 15.67 | 15.9 | 15.9 | 15.68 | 15.69 | 0.04 | 42,548 |
| Universal Ins. | 10.39 | 9.4 | 10.46 | 9.35 | 9.5 | -0.12 | 248,995 |
INV. BANKS / INV. COS. / SECURITIES COS. |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| 786 Invest Ltd | 6.48 | 6.78 | 6.78 | 6.06 | 6.6 | 0.06 | 771 |
| AKD Securites | 17.09 | 17.99 | 17.99 | 17.1 | 17.65 | 0.41 | 726,096 |
| Apna Microfin. | 10.00 | 10.0 | 10.0 | 10.0 | 10.0 | | 100 |
| Arif Habib Ltd.XD | 40.51 | 40.72 | 43.99 | 40.72 | 43.45 | 2.5 | 424,561 |
| Calcorp Limited | 22.05 | 20.65 | 24.26 | 20.65 | 24.26 | -1.35 | 507 |
| Cyan Limited | 26.97 | 27.49 | 27.85 | 27.0 | 27.5 | 0.5 | 65,688 |
| Dawood Equities | 7.88 | 7.62 | 8.09 | 7.62 | 8.0 | 0.12 | 135,861 |
| Dawood Hercules | 161.16 | 163.0 | 167.0 | 163.0 | 166.99 | 5.04 | 19,814 |
| Dawood Law | 185.05 | 185.05 | 198.0 | 185.05 | 197.99 | 10.47 | 323 |
| Escorts Bank | 3.66 | 3.83 | 4.1 | 3.83 | 4.0 | 0.34 | 106,776 |
| F. Nat.Equities | 3.59 | 3.6 | 3.8 | 3.6 | 3.68 | 0.08 | 1,209,848 |
| F.Credit & Inv | 7.30 | 6.86 | 6.86 | 6.86 | 6.86 | | 8 |
| First Cap.Equit | 6.30 | 7.3 | 7.3 | 7.3 | 7.3 | | 52 |
| First Dawood Prop | 2.20 | 2.37 | 2.37 | 2.23 | 2.35 | 0.14 | 681,394 |
| Imperial Limite | 16.39 | 17.89 | 18.03 | 17.89 | 18.0 | 1.55 | 4,000 |
| Intermarket Sec. | 73.62 | 74.0 | 78.99 | 66.26 | 66.26 | -6.72 | 260,606 |
| Invest Bank | 1.55 | 1.6 | 1.66 | 1.52 | 1.65 | 0.09 | 244,787 |
| Ist.Capital Sec | 1.93 | 2.06 | 2.06 | 1.9 | 2.06 | 0.08 | 2,026,891 |
| Jah.Sidd. Co. | 16.45 | 16.9 | 17.25 | 16.8 | 17.18 | 0.7 | 3,385,697 |
| JahangirSidd(Pref) | 8.54 | 8.92 | 8.92 | 7.92 | 8.8 | 0.26 | 502 |
| JS Global Cap. | 120.77 | 120.0 | 124.78 | 120.0 | 123.9 | -0.65 | 396 |
| JS Investments | 22.05 | 23.5 | 23.5 | 23.2 | 23.45 | 1.4 | 11,011 |
| LSE Capital Ltd.-XD | 3.80 | 3.85 | 4.13 | 3.85 | 4.0 | 0.16 | 36,016 |
| LSE Fin. Services-XD | 8.65 | 8.65 | 9.0 | 7.8 | 8.3 | -0.52 | 149,498 |
| LSE Ventures Ltd-XD | 8.00 | 8.49 | 8.5 | 7.8 | 8.04 | -0.04 | 36,955 |
| MCB Inv MGT | 51.09 | 49.5 | 56.2 | 49.5 | 56.2 | 5.11 | 55,102 |
| Next Capital | 5.40 | 5.65 | 5.65 | 5.04 | 5.2 | -0.26 | 5,021 |
| OLP Financial | 29.07 | 30.0 | 30.7 | 30.0 | 30.7 | 1.63 | 9,250 |
| Pak Stock Exchange | 16.50 | 17.0 | 17.6 | 16.76 | 17.5 | 0.95 | 1,354,228 |
| Pervez Ahmed Co | 1.33 | 1.4 | 1.5 | 1.35 | 1.46 | 0.12 | 2,740,087 |
| PIA Holding Company | 14.96 | 15.62 | 16.2 | 15.25 | 16.05 | 1.1 | 6,645,212 |
| Sec. Inv. Bank | 5.00 | 5.0 | 5.0 | 4.7 | 4.98 | | 187 |
| Trust Brokerage | 10.89 | 11.9 | 11.95 | 11.0 | 11.0 | 0.11 | 1,406 |
JUTE |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Crescent Jute | 5.06 | 5.8 | 5.8 | 4.31 | 5.14 | -0.01 | 8,984 |
| Suhail Jute | 54.52 | 49.1 | 53.0 | 49.07 | 49.07 | -5.3 | 6,630 |
LEASING COMPANIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Grays Leasing | 4.32 | 4.72 | 4.74 | 4.69 | 4.7 | 0.38 | 626 |
| Pak Gulf Leasing | 11.35 | 11.79 | 11.79 | 10.22 | 11.24 | -0.32 | 35,146 |
LEATHER & TANNERIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bata (Pak) Ltd. | 1,720.00 | 1720.0 | 1750.0 | 1720.0 | 1750.0 | 30.0 | 599 |
| Leather Up Ltd. | 19.24 | 19.0 | 20.49 | 18.15 | 20.49 | -0.24 | 502 |
| Service Global | 85.13 | 85.0 | 88.0 | 84.6 | 85.25 | 0.64 | 78,115 |
| Service Ind.Ltd | 1,104.79 | 1182.95 | 1182.95 | 1122.0 | 1176.0 | 70.69 | 5,073 |
MISCELLANEOUS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AKD Hospitality | 131.04 | 137.99 | 138.99 | 134.28 | 134.28 | 5.15 | 935 |
| AL-Khair Gadoon | 35.00 | 35.0 | 37.5 | 35.0 | 37.5 | 2.5 | 1,003 |
| Arpak Int. | 63.12 | 60.5 | 60.5 | 60.5 | 60.5 | | 15 |
| ECOPACK Ltd | 19.80 | 21.39 | 21.39 | 20.2 | 20.59 | 0.66 | 6,773 |
| Gammon Pak | 60.01 | 61.9 | 61.9 | 57.57 | 61.74 | 0.98 | 1,714 |
| GOC (Pak) Ltd. | 54.95 | 55.01 | 60.4 | 55.01 | 59.75 | 2.17 | 1,700 |
| Mandviwala | 16.20 | 16.96 | 16.96 | 16.85 | 16.85 | 0.65 | 11,402 |
| Olympia Mills | 23.00 | 25.3 | 25.3 | 22.5 | 25.3 | 2.3 | 61,201 |
| Pak Hotels | 39.88 | 42.0 | 42.89 | 38.55 | 40.0 | 0.71 | 965,059 |
| Pak Services | 878.01 | 878.0 | 890.0 | 792.0 | 835.0 | -50.29 | 3,089 |
| Pakistan Alumin | 80.57 | 80.51 | 85.48 | 80.0 | 85.0 | 4.44 | 145,108 |
| Shifa Int.Hospital | 366.56 | 380.0 | 385.0 | 372.0 | 383.0 | 13.75 | 172,296 |
| Siddiqsons Tin | 5.42 | 5.6 | 5.7 | 5.46 | 5.63 | 0.17 | 666,429 |
| Tri-Pack Films | 120.20 | 126.22 | 127.5 | 126.22 | 126.22 | 6.02 | 5,256 |
| UDL Int.Ltd. | 7.50 | 7.6 | 7.68 | 7.45 | 7.45 | -0.04 | 21,975 |
| United Brands | 14.51 | 15.23 | 15.23 | 14.55 | 14.95 | 0.26 | 1,697 |
| United Distributors | 46.00 | 49.7 | 49.7 | 44.0 | 46.0 | | 1,552 |
MODARABAS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AL-Noor Mod | 3.53 | 3.4 | 3.54 | 3.3 | 3.3 | -0.19 | 8,100 |
| B.F.Modaraba | 8.22 | 8.1 | 8.45 | 8.0 | 8.45 | 0.23 | 2,000 |
| Elite Cap.Mod | 5.70 | 6.2 | 6.2 | 6.2 | 6.2 | | 1 |
| Equity Modaraba | 2.52 | 2.88 | 2.88 | 2.88 | 2.88 | 0.36 | 7,401 |
| F.Treet Manuf | 4.81 | 5.0 | 5.2 | 4.99 | 5.09 | 0.27 | 26,867 |
| Habib Modaraba | 16.85 | 17.05 | 17.05 | 16.85 | 16.9 | 0.1 | 65,075 |
| I.B.L.Modarab | 3.39 | 3.44 | 3.45 | 3.44 | 3.45 | 0.06 | 2,000 |
| Imrooz Modaraba | 197.16 | 183.5 | 216.5 | 183.5 | 216.5 | 18.59 | 272 |
| OLP ModarabaXD | 14.72 | 14.94 | 14.94 | 14.9 | 14.9 | | 324 |
| Orient Rental | 7.21 | 7.71 | 7.98 | 7.07 | 7.5 | | 408 |
| Paramount Mod | 8.32 | 7.53 | 8.25 | 7.5 | 8.0 | -0.33 | 9,370 |
| Popular Islamic | 11.92 | 12.6 | 12.6 | 11.61 | 12.6 | -0.18 | 679 |
| Prud Mod.1st | 2.89 | 2.8 | 2.95 | 2.8 | 2.95 | 0.06 | 14,569 |
| Punjab Mod | 2.64 | 2.63 | 2.8 | 2.1 | 2.65 | | 124,292 |
| Sindh Modaraba | 9.50 | 10.0 | 10.0 | 9.5 | 9.5 | 0.04 | 11,975 |
| Tri-Star 1st Mod. | 13.69 | 13.8 | 14.72 | 13.8 | 13.86 | 0.23 | 3,206 |
| Trust Modaraba | 3.81 | 3.9 | 3.9 | 3.76 | 3.86 | 0.01 | 59,414 |
| Unicap Modaraba | 2.38 | 2.5 | 2.59 | 2.37 | 2.56 | 0.18 | 16,907 |
OIL & GAS EXPLORATION COMPANIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Mari Petroleum | 433.46 | 445.0 | 459.0 | 442.0 | 455.0 | 21.58 | 2,158,014 |
| Oil & Gas Dev | 179.53 | 190.0 | 190.55 | 184.0 | 189.09 | 8.76 | 7,510,180 |
| Pak Oilfields | 556.99 | 567.0 | 579.9 | 563.0 | 579.4 | 20.72 | 454,615 |
| Pak Petroleum | 143.70 | 150.01 | 153.95 | 149.0 | 152.5 | 8.97 | 4,313,776 |
OIL & GAS MARKETING COMPANIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Petroleum | 436.98 | 436.98 | 459.0 | 436.98 | 452.9 |
|
