Pakistan Stock Exchange Market Summary – KSE Summary
Last Updated: | 2023/12/04
| Exchange | Status: Closed | Volume: 734,294,598 | Value: 31,641,082,675 | Trades: 310,137 |
| Symbol | Advanced: 248 | Declined: 120 | Unchanged: 19 | Total: 387 |
| Indices |
KSE100 62493.05 801.80 (1.28%) ALLSHR 41602.67 557.30 (1.34%) KSE30 20828.86 274.29 (1.32%) KMI30 106093.70 1862.74 (1.76%) BKTI 14558.21 16.71 (0.11%) OGTI 14034.10 515.16 (3.67%) KMIALLSHR 30576.81 479.36 (1.57%) PSXDIV20 24149.48 233.58 (0.97%) UPP9 18154.07 58.55 (0.32%) NITPGI 14375.58 158.82 (1.10%) NBPPGI 16312.87 223.51 (1.37%) MZNPI 13734.39 217.49 (1.58%) JSMFI 14903.64 172.77 (1.16%) ACI 11584.74 202.30 (1.75%) JSGBKTI 13683.73 40.91 (0.30%) |
-
-
Data refreshes in 5 minutes
* LDCP represents Last Day Close Price
AUTOMOBILE ASSEMBLER |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AL-Ghazi Tractors | 451.65 | 465.0 | 475.0 | 455.0 | 458.3 | 10.71 | 36,200 |
| Atlas Honda Ltd | 401.27 | 431.37 | 431.37 | 395.02 | 400.0 | -1.01 | 61,400 |
| Dewan Motors | 16.01 | 16.16 | 17.21 | 16.15 | 16.6 | 0.6 | 13,348,410 |
| Ghandhara Automobile | 78.90 | 79.9 | 81.3 | 75.0 | 76.9 | -1.77 | 1,789,376 |
| Ghandhara Ind. | 187.19 | 188.1 | 199.0 | 183.11 | 188.55 | 0.78 | 2,107,334 |
| Hinopak Motor | 320.83 | 325.0 | 331.0 | 312.0 | 315.0 | -6.5 | 27,200 |
| Honda Atlas Cars | 232.13 | 234.98 | 239.25 | 220.0 | 225.99 | -6.98 | 3,499,120 |
| Indus Motor Co | 1,221.53 | 1250.0 | 1269.0 | 1236.0 | 1250.0 | 30.36 | 23,369 |
| Millat Tractors | 629.64 | 650.0 | 676.86 | 644.5 | 658.0 | 26.2 | 1,113,204 |
| Pak Suzuki | 545.29 | 551.02 | 586.19 | 504.39 | 504.39 | -40.9 | 2,371,491 |
| Sazgar Eng | 200.42 | 207.9 | 215.45 | 205.0 | 215.45 | 15.03 | 3,422,192 |
AUTOMOBILE PARTS & ACCESSORIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agriautos Ind. | 97.34 | 100.0 | 100.0 | 95.0 | 96.06 | -1.29 | 31,000 |
| Atlas Battery | 247.91 | 254.0 | 254.0 | 250.5 | 251.89 | 3.01 | 73,200 |
| Bal.Wheels | 163.40 | 175.66 | 175.66 | 175.66 | 175.66 | 12.26 | 40,000 |
| Exide (PAK) | 402.34 | 405.0 | 409.85 | 401.5 | 406.0 | 2.67 | 25,300 |
| Ghandhara Tyre | 40.21 | 40.65 | 42.01 | 40.0 | 40.38 | 0.09 | 1,896,500 |
| Loads Limited | 8.73 | 8.84 | 9.09 | 8.8 | 8.84 | 0.12 | 1,016,500 |
| Panther Tyres Ltd. | 42.39 | 42.97 | 43.5 | 42.61 | 43.0 | 0.66 | 615,000 |
| Thal Limited | 299.98 | 303.0 | 303.0 | 295.1 | 299.8 | -0.18 | 3,810 |
CABLE & ELECTRICAL GOODS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| EMCO Industries | 42.00 | 42.0 | 42.95 | 42.0 | 42.95 | 0.95 | 7,500 |
| Pak Elektron | 18.97 | 19.09 | 19.75 | 18.8 | 19.05 | 0.08 | 20,714,512 |
| Pakistan Cables | 107.39 | 107.11 | 114.4 | 107.11 | 111.1 | 4.39 | 335,000 |
| Siemens Pak. | 717.18 | 675.0 | 697.0 | 675.0 | 680.0 | -34.99 | 15,200 |
| Waves Corp Ltd. | 8.58 | 8.62 | 8.98 | 8.6 | 8.7 | 0.16 | 3,769,000 |
| Waves Home Appl | 8.03 | 7.9 | 9.03 | 7.9 | 8.75 | 0.7 | 4,453,000 |
CEMENT |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Cement | 96.07 | 99.0 | 103.0 | 96.61 | 100.0 | 3.56 | 946,011 |
| Bestway Cement | 196.59 | 204.88 | 204.88 | 191.6 | 199.0 | 2.41 | 9,000 |
| Cherat Cement | 164.99 | 166.11 | 168.89 | 163.0 | 164.0 | -1.12 | 1,651,179 |
| D.G.K.Cement | 78.62 | 79.89 | 80.2 | 77.8 | 77.85 | -0.56 | 9,303,543 |
| Dandot Cement | 14.28 | 14.0 | 14.0 | 14.0 | 14.0 | -0.28 | 25,500 |
| Dewan Cement | 7.83 | 7.94 | 8.3 | 7.7 | 7.82 | 0.03 | 9,603,500 |
| Fauji Cement | 18.86 | 20.25 | 20.27 | 19.12 | 20.16 | 1.21 | 41,984,500 |
| Fecto Cement | 32.00 | 32.5 | 34.4 | 32.5 | 34.4 | 2.27 | 226,000 |
| Flying Cement | 8.56 | 8.71 | 8.8 | 8.4 | 8.54 | -0.06 | 3,060,500 |
| Gharibwal Cement | 26.96 | 27.45 | 27.45 | 26.36 | 26.36 | -0.48 | 377,500 |
| Kohat Cement | 229.25 | 230.1 | 234.0 | 225.11 | 233.0 | 1.46 | 62,272 |
| Lucky Cement | 818.48 | 821.0 | 830.0 | 800.0 | 815.0 | -4.1 | 901,765 |
| Maple Leaf | 42.36 | 42.9 | 43.05 | 41.71 | 41.75 | -0.55 | 22,423,667 |
| Pioneer Cement | 114.91 | 117.0 | 117.0 | 112.3 | 112.6 | -2.06 | 2,212,965 |
| Power Cem(Pref) | 8.60 | 8.6 | 8.6 | 8.6 | 8.6 | | 1,000 |
| Power Cement | 5.98 | 6.05 | 6.36 | 6.05 | 6.27 | 0.27 | 11,961,000 |
| Safe Mix Con.Lt | 14.00 | 14.05 | 14.05 | 14.05 | 14.05 | 0.05 | 2,000 |
| Thatta Cement | 18.22 | 18.65 | 18.65 | 18.02 | 18.1 | -0.08 | 1,129,500 |
CHEMICAL |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agritech Limited | 12.01 | 12.05 | 12.22 | 11.8 | 11.9 | -0.11 | 1,263,500 |
| Archroma Pak | 508.93 | 517.0 | 533.0 | 517.0 | 525.0 | 16.5 | 13,800 |
| Bawany Air Products | 9.80 | 10.35 | 10.8 | 9.85 | 10.28 | 0.48 | 31,500 |
| Berger Paints | 82.47 | 82.29 | 86.01 | 82.29 | 84.0 | 1.3 | 208,000 |
| Biafo Ind. | 131.98 | 135.02 | 141.88 | 135.0 | 141.88 | 9.9 | 233,500 |
| Buxly Paints | 98.70 | 102.69 | 102.69 | 100.06 | 100.06 | 1.36 | 2,500 |
| Colgate Palm | 1,669.37 | 1669.38 | 1673.7 | 1656.0 | 1665.1 | -2.26 | 5,120 |
| Data Agro | 16.00 | 16.0 | 16.94 | 16.0 | 16.5 | 0.5 | 2,000 |
| Descon Oxychem | 25.05 | 25.2 | 25.4 | 25.0 | 25.1 | 0.02 | 1,098,000 |
| Dynea Pakistan | 218.77 | 221.51 | 228.0 | 217.0 | 220.0 | 1.39 | 35,500 |
| Engro Polymer | 45.01 | 45.11 | 48.39 | 45.11 | 48.39 | 3.38 | 14,269,096 |
| Ghani Chemical | 10.74 | 10.8 | 10.9 | 10.55 | 10.6 | -0.16 | 2,202,500 |
| Ghani Glo Hol | 12.85 | 12.86 | 13.2 | 12.75 | 12.81 | -0.01 | 4,686,017 |
| Ittehad Chem. | 49.37 | 48.05 | 49.75 | 48.0 | 49.25 | -0.05 | 56,500 |
| Leiner Pak Gelat | 22.50 | 23.75 | 23.97 | 23.75 | 23.97 | 1.47 | 8,000 |
| Lotte Chemical | 27.80 | 27.65 | 28.5 | 27.55 | 28.45 | 0.5 | 1,135,466 |
| Lucky Core Ind. | 738.03 | 738.02 | 749.9 | 720.1 | 749.9 | -3.78 | 20,041 |
| Nimir Ind.Chem. | 108.97 | 108.0 | 112.0 | 101.5 | 110.0 | 1.39 | 64,000 |
| Nimir Resins | 16.36 | 16.59 | 16.94 | 16.4 | 16.5 | 0.15 | 576,000 |
| Pak Oxygen Ltd. | 104.56 | 107.35 | 111.0 | 104.11 | 110.13 | 4.85 | 116,900 |
| Sardar Chemical | 28.75 | 28.5 | 28.5 | 28.5 | 28.5 | -0.25 | 2,000 |
| Sitara Chemical | 273.61 | 279.98 | 279.98 | 265.0 | 266.01 | -7.35 | 1,800 |
| Sitara Peroxide | 16.39 | 16.5 | 16.88 | 16.24 | 16.69 | 0.3 | 76,500 |
| Wah-Noble | 202.39 | 200.1 | 204.0 | 187.25 | 197.01 | -5.38 | 10,800 |
CLOSE - END MUTUAL FUND |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| HBL Growth Fund | 8.63 | 8.7 | 8.8 | 8.65 | 8.66 | 0.03 | 256,000 |
| HBL Invest Fund | 3.12 | 3.16 | 3.47 | 3.16 | 3.43 | 0.28 | 2,210,500 |
| Tri-Star Mutual | 5.44 | 4.52 | 5.54 | 4.52 | 5.54 | 0.1 | 1,000 |
COMMERCIAL BANKS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Allied Bank Ltd | 85.40 | 85.5 | 87.0 | 84.5 | 84.51 | 0.26 | 141,500 |
| Askari Bank | 22.02 | 22.06 | 22.25 | 21.62 | 21.62 | -0.3 | 474,000 |
| B.O.Punjab | 5.34 | 5.42 | 5.46 | 5.28 | 5.32 | -0.04 | 10,402,614 |
| Bank Al-Falah | 45.66 | 45.9 | 46.45 | 45.57 | 46.37 | 0.59 | 1,998,557 |
| Bank AL-Habib | 74.58 | 74.71 | 76.7 | 74.71 | 75.68 | 0.96 | 483,270 |
| Bank Makramah | 2.20 | 2.22 | 2.22 | 2.15 | 2.15 | -0.04 | 793,000 |
| Bank Of Khyber | 11.33 | 11.9 | 12.25 | 11.9 | 12.0 | 0.67 | 25,000 |
| Bankislami Pak. | 20.08 | 20.24 | 20.3 | 20.15 | 20.15 | 0.11 | 1,789,376 |
| Faysal Bank | 27.80 | 28.0 | 28.5 | 27.97 | 28.21 | 0.41 | 2,388,946 |
| Habib Bank | 111.54 | 112.0 | 113.1 | 111.16 | 111.5 | -0.03 | 1,225,196 |
| Habib Metropol. | 54.86 | 55.0 | 56.0 | 54.01 | 54.49 | -0.54 | 400,000 |
| JS Bank Ltd | 8.91 | 8.99 | 9.0 | 8.75 | 8.9 | -0.05 | 1,789,500 |
| MCB Bank Ltd | 169.35 | 170.0 | 170.05 | 168.01 | 168.96 | -0.61 | 333,724 |
| Meezan Bank | 155.13 | 153.0 | 156.3 | 153.0 | 155.49 | 0.22 | 978,128 |
| National BankXD | 31.40 | 31.51 | 33.6 | 31.5 | 32.5 | 1.22 | 9,270,500 |
| Samba Bank | 8.05 | 8.06 | 8.5 | 8.06 | 8.11 | 0.42 | 35,000 |
| Silk Bank Ltd | 1.10 | 1.14 | 1.17 | 1.08 | 1.12 | | 4,053,500 |
| Soneri Bank Ltd | 9.92 | 9.91 | 10.2 | 9.9 | 10.02 | 0.1 | 454,500 |
| St.Chart.Bank | 35.44 | 33.02 | 36.0 | 33.02 | 35.03 | -0.41 | 16,000 |
| United Bank | 181.94 | 184.0 | 184.6 | 180.01 | 181.0 | -1.19 | 511,747 |
ENGINEERING |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agha Steel Ind. | 15.92 | 16.01 | 16.36 | 15.9 | 16.12 | 0.15 | 3,457,462 |
| Aisha Steel Mill | 7.63 | 7.75 | 7.95 | 7.65 | 7.75 | 0.09 | 4,946,691 |
| Aisha StelCoP/S | 7.15 | 8.0 | 8.0 | 8.0 | 8.0 | 0.85 | 500 |
| Amreli Steels | 26.40 | 26.65 | 26.9 | 26.2 | 26.4 | | 1,380,428 |
| Beco Steel Ltd | 7.97 | 8.1 | 8.4 | 7.96 | 8.1 | 0.13 | 281,500 |
| Bolan Casting | 54.75 | 55.45 | 58.86 | 55.4 | 58.86 | 3.91 | 529,000 |
| Crescent Steel | 46.79 | 50.3 | 50.3 | 47.98 | 49.27 | 2.9 | 1,410,500 |
| Dost Steels Ltd. | 5.91 | 5.9 | 6.0 | 5.9 | 5.92 | 0.03 | 540,500 |
| Int. Ind.Ltd. | 119.71 | 120.99 | 126.75 | 120.12 | 124.0 | 4.48 | 1,880,608 |
| Inter.Steel Ltd | 69.13 | 69.99 | 71.78 | 69.5 | 70.74 | 1.04 | 2,089,496 |
| Ittefaq Iron Ind | 7.76 | 7.85 | 8.19 | 7.85 | 7.87 | 0.11 | 2,049,000 |
| K.S.B.Pumps | 124.93 | 125.9 | 132.5 | 125.9 | 128.5 | 3.66 | 53,500 |
| Metro Steel | 21.80 | 21.8 | 21.8 | 21.11 | 21.35 | -0.45 | 2,500 |
| Mughal Iron | 69.39 | 70.5 | 72.5 | 69.5 | 72.5 | 2.54 | 3,829,662 |
EXCHANGE TRADED FUNDS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| HBL Total Treasury | 10.99 | 11.0 | 11.0 | 10.99 | 10.99 | | 512,000 |
| JS Momentum | 13.26 | 13.55 | 13.66 | 13.55 | 13.66 | 0.4 | 3,000 |
| Meezan Pakistan | 11.87 | 10.99 | 12.17 | 10.99 | 12.09 | 0.22 | 181,000 |
| UBLPakistanETF | 14.50 | 14.75 | 14.76 | 14.75 | 14.75 | 0.25 | 4,500 |
FERTILIZER |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Arif Habib Corp | 30.00 | 30.0 | 30.24 | 29.95 | 30.0 | | 121,000 |
| Engro Corp | 303.65 | 305.03 | 316.89 | 305.03 | 309.99 | 5.04 | 1,732,592 |
| Engro Fert. | 101.53 | 101.75 | 102.7 | 100.95 | 101.12 | -0.2 | 2,446,322 |
| Fatima Fert. | 33.90 | 34.1 | 34.55 | 33.88 | 33.99 | 0.04 | 953,063 |
| Fauji Fert Bin | 24.56 | 24.7 | 25.14 | 24.4 | 24.7 | 0.08 | 13,420,500 |
| Fauji Fert. | 112.88 | 113.35 | 114.65 | 113.1 | 113.9 | 0.9 | 1,059,661 |
FOOD & PERSONAL CARE PRODUCTS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Al-Shaheer Corp | 9.13 | 9.25 | 10.13 | 9.25 | 9.92 | 0.79 | 13,758,368 |
| At-Tahur Ltd. | 16.96 | 17.0 | 17.2 | 16.7 | 16.75 | -0.21 | 769,000 |
| Bunnys Limited | 15.96 | 15.9 | 16.47 | 15.8 | 16.06 | 0.19 | 353,500 |
| Clover Pakistan | 23.62 | 23.62 | 23.62 | 22.06 | 22.81 | -0.77 | 493,500 |
| Fauji Foods Ltd | 8.96 | 9.09 | 9.43 | 9.0 | 9.22 | 0.18 | 20,839,226 |
| Frieslandcampina | 87.45 | 88.49 | 89.48 | 86.13 | 87.15 | -0.5 | 1,269,746 |
| Gillette Pak | 182.47 | 180.5 | 185.0 | 180.5 | 181.55 | -0.88 | 4,100 |
| Ismail Ind | 1,337.06 | 1337.06 | 1437.34 | 1337.06 | 1395.0 | 57.94 | 750 |
| Matco Foods Ltd | 34.36 | 34.9 | 36.23 | 34.35 | 35.5 | 0.86 | 768,000 |
| MithchellsFruit | 263.72 | 283.5 | 283.5 | 243.94 | 243.94 | -19.78 | 322,000 |
| Murree Brewery | 361.72 | 365.01 | 388.85 | 365.0 | 388.85 | 27.13 | 173,000 |
| National Foods | 135.33 | 135.0 | 142.9 | 135.0 | 140.9 | 6.48 | 196,000 |
| Nestle Pakistan | 8,500.00 | 8550.0 | 8620.0 | 8500.0 | 8600.01 | 100.01 | 100 |
| Quice Food | 4.51 | 4.58 | 4.85 | 4.5 | 4.79 | 0.24 | 557,500 |
| Rafhan Maize | 10,856.77 | 10490.0 | 11490.0 | 10490.0 | 11490.0 | 633.23 | 40 |
| Shezan Inter. | 131.72 | 138.99 | 140.0 | 132.81 | 135.99 | 3.64 | 212,000 |
| Shield Corp. | 328.00 | 330.01 | 332.0 | 330.01 | 332.0 | 4.0 | 300 |
| The Organic Meat | 22.90 | 23.55 | 24.34 | 23.25 | 24.05 | 1.02 | 8,591,000 |
| Treet Corp | 17.62 | 17.75 | 18.09 | 17.75 | 17.89 | 0.2 | 3,219,100 |
| Treet Corp (R) | 3.42 | 3.43 | 3.7 | 3.43 | 3.5 | 0.07 | 5,569,875 |
| Unilever Foods | 21,500.00 | 22199.99 | 22200.0 | 22199.99 | 22200.0 | 700.0 | 100 |
| Unity Foods Ltd | 25.89 | 26.1 | 27.08 | 25.9 | 26.65 | 0.71 | 12,900,879 |
| ZIL Limited | 284.98 | 299.0 | 306.35 | 277.0 | 277.0 | -7.98 | 1,400 |
FUTURE CONTRACTS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AGHA-DEC | 16.17 | 16.12 | 16.7 | 16.1 | 16.4 | 0.23 | 445,500 |
| AGL-DEC | 12.23 | 12.3 | 12.31 | 12.11 | 12.12 | -0.06 | 330,000 |
| AIRLINK-DECB | 63.06 | 65.84 | 67.79 | 64.11 | 67.79 | 4.32 | 10,043,000 |
| ASL-DEC | 7.79 | 8.25 | 8.25 | 7.82 | 7.92 | 0.13 | 448,500 |
| ASC-DEC | 9.31 | 9.55 | 10.31 | 9.5 | 10.03 | 0.78 | 4,799,500 |
| ASTL-DEC | 26.86 | 27.1 | 27.38 | 26.7 | 26.85 | 0.07 | 244,000 |
| AKBL-DEC | 22.24 | 22.34 | 22.34 | 22.34 | 22.34 | 0.1 | 5,500 |
| ATRL-DEC | 322.37 | 324.83 | 333.0 | 322.0 | 328.48 | 4.73 | 1,981,000 |
| AVN-DEC | 64.90 | 65.35 | 66.7 | 64.8 | 65.2 | 0.35 | 1,622,500 |
| ANL-DEC | 9.21 | 9.4 | 9.48 | 9.27 | 9.27 | 0.06 | 65,000 |
| BOP-DEC | 5.42 | 5.55 | 5.55 | 5.38 | 5.4 | -0.02 | 2,262,000 |
| BAFL-DEC | 46.35 | 46.94 | 47.14 | 46.47 | 47.0 | 0.65 | 177,000 |
| BIPL-DECB | 20.59 | 21.0 | 21.0 | 20.32 | 20.55 | -0.01 | 94,500 |
| CHCC-DEC | 168.23 | 169.0 | 170.44 | 165.0 | 166.06 | -2.04 | 201,000 |
| CPHL-DEC | 26.65 | 26.85 | 27.39 | 26.7 | 27.2 | 0.4 | 426,000 |
| CNERGY-DEC | 4.62 | 4.61 | 4.79 | 4.61 | 4.69 | 0.08 | 4,326,500 |
| CNERGY-JAN | 4.72 | 4.8 | 4.85 | 4.8 | 4.85 | 0.13 | 50,000 |
| DGKC-DEC | 80.03 | 80.65 | 81.35 | 78.8 | 79.26 | -0.54 | 3,796,500 |
| DOL-DEC | 25.64 | 25.52 | 25.88 | 25.5 | 25.59 | -0.11 | 47,500 |
| DCL-DEC | 7.93 | 8.0 | 8.42 | 7.9 | 8.01 | 0.11 | 1,339,500 |
| DFML-DEC | 16.30 | 16.5 | 17.52 | 16.43 | 16.95 | 0.61 | 3,963,000 |
| ENGRO-DECB | 308.71 | 310.0 | 321.5 | 310.0 | 317.2 | 7.39 | 34,000 |
| EFERT-DECB | 102.50 | 104.0 | 104.0 | 103.5 | 104.0 | 1.5 | 39,000 |
| EPCL-DECB | 45.71 | 46.2 | 49.14 | 45.55 | 49.14 | 3.43 | 2,425,000 |
| EPCL-JAN | 46.76 | 50.27 | 50.27 | 50.27 | 50.27 | 3.51 | 40,000 |
| FCCL-DEC | 19.21 | 20.0 | 20.64 | 19.52 | 20.64 | 1.26 | 4,159,000 |
| FFBL-DEC | 24.98 | 25.25 | 25.6 | 24.85 | 25.01 | 0.06 | 4,044,000 |
| FFC-DECB | 115.21 | 116.0 | 116.0 | 115.0 | 115.05 | -0.15 | 50,000 |
| FFL-DEC | 9.13 | 9.24 | 9.63 | 9.15 | 9.45 | 0.19 | 8,625,500 |
| FLYNG-DEC | 8.73 | 8.8 | 8.93 | 8.59 | 8.69 | -0.03 | 348,500 |
| GGL-DEC | 13.08 | 13.3 | 13.44 | 13.1 | 13.1 | 0.05 | 723,000 |
| GGGL-DEC | 7.91 | 7.95 | 8.15 | 7.94 | 8.08 | 0.09 | 150,000 |
| GATM-DEC | 25.53 | 25.9 | 26.4 | 25.6 | 26.13 | 0.7 | 397,500 |
| HBL-DECB | 113.93 | 114.6 | 115.0 | 113.5 | 114.5 | 0.24 | 278,500 |
| HMB-DEC | 55.89 | 55.0 | 55.25 | 55.0 | 55.25 | -0.64 | 3,000 |
| HUBC-DECB | 124.56 | 125.0 | 128.2 | 123.98 | 126.0 | 1.45 | 895,500 |
| HUMNL-DEC | 7.77 | 7.95 | 8.05 | 7.75 | 7.78 | 0.02 | 3,596,500 |
| INIL-DEC | 122.02 | 124.5 | 129.0 | 121.97 | 126.5 | 4.51 | 597,500 |
| ISL-DEC | 70.43 | 71.7 | 73.0 | 69.52 | 71.5 | 1.07 | 240,500 |
| ILP-DEC | 71.00 | 76.32 | 76.32 | 74.52 | 75.5 | 4.2 | 29,500 |
| KEL-DEC | 3.37 | 3.33 | 3.4 | 3.31 | 3.31 | -0.02 | 206,000 |
| KOHC-DEC | 233.54 | 230.05 | 233.6 | 230.0 | 233.6 | 0.06 | 5,000 |
| KOSM-DEC | 3.99 | 3.99 | 4.11 | 3.81 | 3.92 | -0.05 | 1,023,000 |
| KAPCO-DEC | 29.49 | 29.5 | 30.15 | 29.5 | 29.74 | 0.19 | 174,500 |
| LPL-DEC | 22.48 | 22.61 | 22.9 | 22.61 | 22.68 | 0.22 | 135,500 |
| LOTCHEM-DEC | 28.32 | 28.5 | 29.0 | 28.5 | 29.0 | 0.58 | 51,000 |
| LUCK-DEC | 832.03 | 835.99 | 845.0 | 813.01 | 832.0 | -2.61 | 199,000 |
| MLCF-DEC | 43.08 | 43.5 | 43.8 | 42.52 | 42.6 | -0.44 | 4,971,000 |
| MCB-DECB | 178.16 | 0 | 0 | 0 | 0 | | 20,000 |
| MEBL-DECB | 158.45 | 159.39 | 159.4 | 158.0 | 158.0 | -0.28 | 8,000 |
| MTL-DEC | 635.60 | 675.0 | 683.27 | 651.0 | 673.0 | 28.54 | 75,000 |
| MTL-JAN | 640.55 | 665.0 | 665.0 | 665.0 | 665.0 | 24.45 | 500 |
| MUGHAL-DEC | 70.67 | 71.49 | 74.0 | 70.99 | 74.0 | 2.51 | 467,500 |
| NBP-DEC | 31.96 | 32.49 | 33.4 | 32.16 | 33.2 | 1.17 | 284,000 |
| NRL-DEC | 298.45 | 298.45 | 319.0 | 298.45 | 319.0 | 16.91 | 1,339,000 |
| NETSOL-DEC | 113.87 | 113.0 | 117.45 | 113.0 | 115.35 | 1.2 | 1,341,000 |
| NCL-DEC | 29.70 | 29.82 | 30.95 | 29.5 | 30.3 | 0.65 | 135,000 |
| NCPL-DEC | 24.94 | 25.25 | 25.6 | 25.0 | 25.35 | 0.41 | 67,500 |
| NML-DEC | 81.77 | 82.99 | 85.0 | 82.0 | 84.0 | 2.3 | 409,000 |
| NPL-DEC | 29.85 | 30.04 | 30.5 | 29.81 | 29.83 | -0.02 | 43,500 |
| OGDC-DECB | 112.46 | 113.4 | 120.0 | 113.4 | 117.5 | 4.97 | 7,827,000 |
| PIAA-DEC | 6.20 | 6.26 | 6.41 | 6.26 | 6.3 | 0.1 | 256,000 |
| PSO-DEC | 181.71 | 183.0 | 190.99 | 183.0 | 187.0 | 5.26 | 2,540,000 |
| PSO-JAN | 185.71 | 199.64 | 199.64 | 186.05 | 186.05 | 0.34 | 1,000 |
| PTC-DEC | 7.30 | 7.47 | 8.15 | 7.47 | 8.1 | 0.74 | 2,871,500 |
| PAEL-DEC | 19.27 | 19.39 | 19.7 | 19.1 | 19.38 | 0.09 | 7,385,500 |
| PAEL-JAN | 19.85 | 18.7 | 20.1 | 18.7 | 20.1 | 0.25 | 10,500 |
| PIBTL-DEC | 5.54 | 5.52 | 5.78 | 5.51 | 5.6 | 0.08 | 1,462,000 |
| POL-DEC | 441.48 | 444.0 | 444.0 | 442.0 | 443.0 | 1.52 | 1,500 |
| PPL-DEC | 96.25 | 96.95 | 103.47 | 96.95 | 102.0 | 5.65 | 5,722,000 |
| PRL-DEC | 25.80 | 25.95 | 26.66 | 25.83 | 26.19 | 0.35 | 12,876,500 |
| PSMC-DEC | 553.17 | 559.5 | 594.66 | 511.68 | 511.68 | -41.49 | 886,500 |
| PSMC-JAN | 566.46 | 595.0 | 601.0 | 523.98 | 524.0 | -42.46 | 8,000 |
| PABC-DEC | 73.18 | 73.01 | 77.75 | 73.01 | 77.75 | 4.13 | 22,000 |
| PIOC-DEC | 116.70 | 117.5 | 118.5 | 114.25 | 114.9 | -1.62 | 1,055,000 |
| POWER-DEC | 6.02 | 6.12 | 6.5 | 6.11 | 6.39 | 0.35 | 960,500 |
| POWER-JAN | 6.21 | 6.5 | 6.99 | 6.5 | 6.99 | 0.78 | 36,000 |
| SHEL-DECB | 171.86 | 172.5 | 176.97 | 171.75 | 174.5 | 1.11 | 944,500 |
| SILK-DEC | 1.11 | 1.1 | 1.1 | 1.1 | 1.1 | -0.01 | 3,500 |
| SNGP-DEC | 65.62 | 66.4 | 70.0 | 65.7 | 68.9 | 3.1 | 3,090,000 |
| SSGC-DEC | 12.45 | 12.4 | 13.1 | 12.4 | 12.77 | 0.34 | 6,655,000 |
| SYS-DEC | 473.20 | 477.0 | 479.99 | 470.01 | 477.6 | 0.56 | 14,000 |
| TGL-DEC | 109.00 | 111.0 | 112.0 | 107.51 | 110.98 | 1.94 | 115,500 |
| TELE-DEC | 8.42 | 8.69 | 8.85 | 8.6 | 8.61 | 0.22 | 1,834,000 |
| TOMCL-DECB | 23.35 | 23.8 | 24.89 | 23.65 | 24.5 | 0.92 | 814,000 |
| SEARL-DEC | 56.98 | 57.5 | 59.0 | 56.3 | 58.6 | 1.56 | 4,185,000 |
| TPL-DEC | 6.76 | 6.75 | 6.75 | 6.7 | 6.72 | -0.04 | 10,500 |
| TPLP-DEC | 13.57 | 13.69 | 14.0 | 13.0 | 13.65 | 0.08 | 1,526,000 |
| TREET-JAN | 17.00 | 17.15 | 17.25 | 17.05 | 17.08 | 0.08 | 261,000 |
| TREET-DECB | 17.64 | 17.9 | 18.0 | 17.72 | 17.72 | 0.18 | 746,000 |
| TRG-DEC | 85.42 | 86.3 | 89.8 | 85.35 | 87.25 | 1.56 | 4,023,500 |
| UBL-DECB | 184.49 | 184.5 | 184.5 | 182.9 | 183.0 | -1.49 | 30,500 |
| UNITY-DEC | 26.35 | 26.55 | 27.6 | 26.4 | 27.2 | 0.75 | 6,442,000 |
| WAVES-DEC | 8.74 | 8.7 | 9.1 | 8.7 | 8.83 | 0.17 | 1,288,000 |
| WTL-DEC | 1.58 | 1.61 | 1.65 | 1.58 | 1.6 | 0.03 | 7,537,500 |
GLASS & CERAMICS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bal.Glass | 10.77 | 10.83 | 11.15 | 10.83 | 10.95 | 0.14 | 1,952,000 |
| Frontier Ceram | 18.07 | 18.1 | 18.1 | 18.1 | 18.1 | 0.03 | 1,000 |
| Ghani Glass Ltd | 32.56 | 32.7 | 34.0 | 32.61 | 32.91 | 0.32 | 2,796,500 |
| Ghani Value Glas | 41.21 | 41.7 | 41.8 | 40.6 | 41.3 | 0.09 | 28,000 |
| GhaniGlobalGlass | 7.74 | 7.8 | 7.99 | 7.8 | 7.87 | 0.14 | 1,204,500 |
| Shabbir Tiles | 14.22 | 14.1 | 15.29 | 14.05 | 15.2 | 0.91 | 691,000 |
| Tariq Glass Ind. | 108.03 | 108.51 | 111.95 | 105.0 | 109.75 | 1.37 | 1,594,075 |
INSURANCE |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Adamjee Ins. | 34.37 | 34.41 | 35.3 | 34.4 | 35.0 | 0.5 | 388,500 |
| Adamjee Life As | 24.98 | 24.26 | 25.49 | 24.25 | 25.49 | 0.49 | 5,500 |
| Ask.Gen.Insur. | 18.38 | 18.35 | 18.35 | 17.21 | 17.21 | -1.17 | 9,000 |
| Askari Life Ass | 5.45 | 5.3 | 5.9 | 5.3 | 5.65 | 0.19 | 105,500 |
| Atlas Ins. Ltd | 40.01 | 40.96 | 41.4 | 39.95 | 39.95 | 0.09 | 101,000 |
| Century Ins. | 21.00 | 20.03 | 20.21 | 20.03 | 20.21 | -0.79 | 1,500 |
| Cres.Star Ins. | 2.30 | 2.34 | 2.34 | 2.25 | 2.25 | -0.05 | 188,500 |
| EFU General | 92.44 | 95.99 | 95.99 | 92.44 | 92.44 | | 1,000 |
| EFU Life Assr | 181.99 | 182.99 | 186.99 | 182.99 | 186.99 | 4.5 | 500 |
| Habib Ins. | 5.42 | 5.26 | 5.28 | 5.26 | 5.28 | -0.14 | 3,500 |
| IGI Holdings | 109.25 | 114.9 | 117.44 | 113.0 | 117.44 | 8.19 | 190,400 |
| IGI Life Ins | 10.47 | 10.6 | 11.25 | 10.6 | 11.21 | 0.74 | 60,000 |
| Jubile Life Ins | 129.97 | 128.5 | 134.0 | 128.5 | 133.5 | 3.53 | 11,700 |
| Pak Gen.Ins. | 5.75 | 0 | 0 | 0 | 0 | | 5,500 |
| Pak Reinsurance | 7.80 | 7.89 | 8.13 | 7.81 | 7.91 | 0.13 | 1,234,000 |
| PICIC Ins.Ltd. | 0.95 | 1.07 | 1.07 | 0.9 | 0.98 | 0.03 | 26,500 |
| Premier Ins. | 7.00 | 7.02 | 7.48 | 7.02 | 7.48 | 0.48 | 1,000 |
| Reliance Ins. | 9.50 | 8.5 | 8.8 | 8.5 | 8.8 | -0.7 | 355,500 |
| Shaheen Ins. | 3.65 | 3.61 | 3.65 | 3.4 | 3.5 | -0.15 | 11,500 |
| TPL Insurance | 15.40 | 15.26 | 15.85 | 15.26 | 15.5 | 0.11 | 70,000 |
| United Insurance | 11.01 | 11.1 | 11.2 | 11.0 | 11.19 | 0.18 | 13,500 |
| Universal Ins. | 6.15 | 5.65 | 7.15 | 5.65 | 7.15 | 1.0 | 219,000 |
INV. BANKS / INV. COS. / SECURITIES COS. |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| 786 Invest Ltd | 5.85 | 5.01 | 5.65 | 5.01 | 5.5 | -0.27 | 34,000 |
| AKD Securites L | 22.00 | 22.75 | 22.75 | 22.4 | 22.75 | 0.64 | 20,000 |
| Arif Habib Ltd. | 38.36 | 38.36 | 39.75 | 37.5 | 37.75 | -0.68 | 232,500 |
| Calcorp Limited | 19.89 | 20.0 | 20.0 | 20.0 | 20.0 | 0.11 | 500 |
| Cyan Limited | 26.60 | 27.4 | 27.5 | 27.0 | 27.0 | 0.4 | 34,000 |
| Dawood Equities | 6.04 | 6.0 | 6.35 | 6.0 | 6.3 | 0.14 | 117,000 |
| Dawood Hercules | 126.73 | 126.73 | 130.0 | 124.52 | 127.5 | 0.76 | 161,200 |
| Dawood Law | 237.88 | 235.0 | 236.0 | 230.0 | 230.01 | -7.87 | 2,800 |
| EFG Hermes Pak | 13.50 | 13.4 | 13.45 | 13.0 | 13.25 | -0.25 | 4,000 |
| Escorts Bank | 4.85 | 4.89 | 5.43 | 4.75 | 4.95 | 0.1 | 417,500 |
| F. Nat.Equities | 5.28 | 5.38 | 6.28 | 5.38 | 6.28 | 1.0 | 12,481,500 |
| F.Credit & Inv | 6.09 | 5.57 | 6.15 | 5.57 | 6.15 | -0.15 | 6,000 |
| Imperial Limite | 14.00 | 14.0 | 14.0 | 14.0 | 14.0 | | 8,000 |
| Invest Bank | 1.38 | 1.44 | 1.47 | 1.34 | 1.45 | 0.06 | 373,500 |
| Ist.Capital Sec | 1.31 | 1.31 | 1.4 | 1.3 | 1.37 | 0.03 | 628,500 |
| Ist.Dawood Bank | 2.34 | 2.33 | 2.35 | 2.31 | 2.35 | | 120,500 |
| Jah.Sidd. Co. | 15.24 | 15.44 | 15.6 | 15.25 | 15.49 | 0.15 | 501,000 |
| JS Global Cap. | 175.00 | 181.0 | 181.0 | 181.0 | 181.0 | 0.91 | 100 |
| JS Investments | 17.25 | 17.01 | 17.79 | 16.0 | 16.02 | -1.23 | 6,500 |
| LSE Ventures Ltd | 4.77 | 4.89 | 4.89 | 4.76 | 4.79 | 0.02 | 11,000 |
| MCB Inv MGT | 26.93 | 27.22 | 27.25 | 26.61 | 26.7 | -0.08 | 16,000 |
| Next Capital | 6.22 | 6.4 | 6.74 | 6.0 | 6.47 | 0.12 | 21,500 |
| OLP Financial | 21.70 | 21.7 | 22.0 | 21.6 | 21.7 | | 888,000 |
| Pak Stock Exchange | 10.28 | 10.47 | 10.74 | 10.25 | 10.56 | 0.32 | 3,944,500 |
| Pervez Ahmed Co | 0.87 | 0.85 | 0.88 | 0.82 | 0.84 | -0.01 | 420,500 |
| Trust Brokerage | 10.06 | 10.99 | 11.0 | 10.99 | 11.0 | 0.94 | 2,000 |
LEASING COMPANIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Pak Gulf Leasing | 7.75 | 7.02 | 7.95 | 7.02 | 7.18 | -0.57 | 45,500 |
| SME Leasing Ltd | 1.90 | 1.9 | 2.19 | 1.9 | 2.05 | 0.15 | 159,000 |
LEATHER & TANNERIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bata (Pak) | 1,713.01 | 1680.0 | 1715.0 | 1680.0 | 1710.0 | -3.01 | 340 |
| Service Global | 45.35 | 46.49 | 47.0 | 45.5 | 45.6 | 0.3 | 245,000 |
| Service Ind.Ltd | 536.06 | 531.53 | 548.0 | 531.53 | 537.5 | 1.44 | 4,100 |
MISCELLANEOUS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AKD Hospitality | 159.44 | 157.5 | 171.4 | 153.11 | 166.02 | 10.48 | 9,400 |
| ECOPACK Ltd | 16.74 | 17.2 | 17.22 | 16.3 | 16.4 | -0.22 | 31,000 |
| Gammon Pak | 13.50 | 12.67 | 14.15 | 12.6 | 14.15 | 0.45 | 14,500 |
| MACPAC Films | 21.95 | 21.32 | 22.0 | 21.3 | 22.0 | 0.05 | 100,500 |
| MetaTech Trading | 6.30 | 6.35 | 6.35 | 6.2 | 6.2 | -0.1 | 12,000 |
| Pak Hotels | 470.00 | 496.99 | 505.25 | 470.0 | 495.0 | 26.0 | 15,000 |
| Pak Services | 1,026.31 | 1015.0 | 1048.0 | 1000.0 | 1020.0 | -6.28 | 7,300 |
| Pakistan Alumin | 72.28 | 72.51 | 76.5 | 72.28 | 76.0 | 3.35 | 3,294,313 |
| Shifa Int.Hosp | 143.81 | 144.01 | 152.0 | 143.5 | 148.0 | 4.55 | 29,600 |
| Siddiqsons Tin | 8.04 | 8.05 | 8.39 | 7.96 | 8.22 | 0.2 | 1,440,500 |
| Synthetic Prod | 16.00 | 16.0 | 16.2 | 15.66 | 15.9 | -0.05 | 158,000 |
| Tri-Pack Films | 158.38 | 160.0 | 161.0 | 158.0 | 158.0 | -0.09 | 12,600 |
| United Brands | 17.50 | 18.47 | 18.5 | 16.38 | 17.98 | 0.48 | 10,000 |
MODARABAS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| B.F.Modaraba | 5.50 | 5.0 | 5.5 | 5.0 | 5.5 | | 1,500 |
| Elite Cap.Mod | 2.75 | 2.85 | 3.25 | 2.82 | 3.25 | 0.48 | 11,500 |
| Equity Modaraba | 3.20 | 3.24 | 3.24 | 3.24 | 3.24 | 0.04 | 500 |
| F.Treet Manuf | 3.74 | 3.9 | 3.9 | 3.85 | 3.85 | 0.11 | 15,000 |
| Habib Modaraba | 7.19 | 7.16 | 7.18 | 7.16 | 7.18 | -0.01 | 2,000 |
| I.B.L.Modarab | 2.50 | 2.54 | 2.65 | 2.5 | 2.65 | 0.15 | 48,000 |
| Mod.Al-Mali- | 3.45 | 3.45 | 3.7 | 3.45 | 3.6 | 0.15 | 124,000 |
| OLP Modaraba | 12.25 | 12.25 | 12.25 | 11.8 | 11.8 | -0.45 | 42,500 |
| Orient Rental | 6.50 | 6.59 | 6.7 | 6.59 | 6.7 | 0.2 | 45,000 |
| Paramount Mod | 9.72 | 9.63 | 9.63 | 9.53 | 9.53 | -0.12 | 16,000 |
| Popular Islamic | 9.50 | 9.5 | 9.5 | 9.5 | 9.5 | | 3,000 |
| Prud Mod.1st | 1.98 | 1.95 | 1.98 | 1.83 | 1.98 | | 52,000 |
| Sindh Modaraba | 8.50 | 8.3 | 8.3 | 8.26 | 8.26 | -0.24 | 4,000 |
| U.D.L.Modaraba | 7.35 | 7.05 | 7.7 | 7.05 | 7.7 | 0.04 | 85,500 |
| Unicap Modaraba | 1.86 | 1.97 | 1.97 | 1.97 | 1.97 | 0.11 | 69,000 |
OIL & GAS EXPLORATION COMPANIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Mari Petroleum | 1,718.72 | 1721.0 | 1825.0 | 1715.0 | 1795.0 | 72.46 | 193,105 |
| Oil & Gas Dev. | 110.37 | 111.24 | 117.85 | 111.24 | 115.5 | 5.02 | 23,810,103 |
| Pak Oilfields | 433.38 | 434.0 | 438.0 | 434.0 | 436.39 | 2.24 | 566,181 |
| Pak Petroleum | 94.72 | 96.01 | 101.82 | 96.01 | 100.1 | 5.32 | 23,518,237 |
OIL & GAS MARKETING COMPANIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Petroleum | 365.48 | 366.2 | 372.0 | 366.2 | 367.0 | 2.92 | 32,866 |
| Burshane LPG | 18.00 | 18.5 | 19.0 | 17.75 | 18.85 | 0.68 | 27,500 |
| Hascol Petrol | 5.33 | 5.4 | 5.64 | 5.3 | 5.46 | 0.14 | 9,447,500 |
| HI-Tech Lub. | 28.72 | 29.39 | 29.75 | 28.8 | 29.15 | 0.26 | 1,252,000 |
| Oilboy Energy L | 7.02 | 7.3 | 7.45 | 7.1 | 7.24 | 0.11 | 387,000 |
| P.S.O. | 178.77 | 180.0 | 187.4 | 179.9 | 183.7 | 5.0 | 6,160,140 |
| Shell Pakistan | 168.95 | 170.05 | 173.8 | 169.0 | 170.85 | 1.04 | 1,709,084 |
| Sui North Gas | 64.32 | 64.95 | 69.08 | 64.65 | 67.8 | 3.2 | 9,462,012 |
| Sui South Gas | 12.26 | 12.5 | 12.85 | 12.3 | 12.51 | 0.28 | 17,012,766 |
PAPER & BOARD |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Century Paper | 35.68 | 37.0 | 38.36 | 36.9 | 38.36 | 2.68 | 2,085,000 |
| Cherat Packg | 120.71 | 124.3 | 129.74 | 122.5 | 124.0 | 3.59 | 530,500 |
| Merit Packaging | 10.61 | 10.29 | 11.11 | 10.29 | 10.65 | 0.03 | 318,500 |
| Packages Ltd. | 489.06 | 499.99 | 510.0 | 491.0 | 503.95 | 11.55 | 9,276 |
| Pak Paper Prod | 56.95 | 54.0 | 61.22 | 54.0 | 61.22 | 4.27 | 41,500 |
| Roshan Packages | 15.02 | 15.16 | 15.44 | 15.0 | 15.25 | 0.12 | 1,110,500 |
| Security Paper | 132.23 | 135.0 | 139.0 | 134.0 | 139.0 | 4.03 | 55,500 |
PHARMACEUTICALS |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Abbott Lab. | 481.25 | 495.0 | 496.0 | 476.5 | 479.11 | -2.14 | 4,600 |
| AGP Limited | 71.01 | 70.7 | 71.8 | 70.0 | 70.4 | -0.9 | 334,919 |
| Citi Pharma Ltd | 26.19 | 26.59 | 26.99 | 26.17 | 26.58 | 0.35 | 1,977,883 |
| Ferozsons (Lab) | 220.89 | 219.7 | 234.8 | 219.7 | 228.0 | 7.04 | 213,800 |
| GlaxoSmithKline | 88.00 | 88.89 | 89.5 | 88.11 | 89.0 | 1.06 | 126,000 |
| Haleon Pakistan | 185.51 | 184.5 | 190.0 | 184.5 | 187.51 | 1.81 | 25,100 |
| Highnoon (Lab) | 489.99 | 499.75 | 499.75 | 485.51 | 492.5 | 2.51 | 11,600 |
| Hoechst Pak Ltd | 1,248.00 | 1248.0 | 1248.0 | 1201.0 | 1201.0 | -47.0 | 150 |
| IBL HealthCare | 40.72 | 40.8 | 41.5 | 40.2 | 40.49 | -0.41 | 501,500 |
| Otsuka Pak | 160.15 | 172.16 | 172.16 | 172.16 | 172.16 | 12.01 | 8,500 |
| The Searle Company | 55.95 | 56.1 | 57.96 | 55.35 | 57.55 | 1.39 | 9,745,112 |
POWER GENERATION & DISTRIBUTION |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Altern Energy | 19.52 | 19.59 | 19.65 | 19.41 | 19.6 | 0.02 | 126,500 |
| Engro Powergen | 31.91 | 31.65 | 32.43 | 29.53 | 31.76 | -0.04 | 860,000 |
| Hub Power Co. | 122.23 | 123.3 | 125.84 | 122.0 | 123.8 | 1.46 | 5,371,786 |
| K-Electric Ltd. | 3.29 | 3.3 | 3.34 | 3.25 | 3.27 | -0.02 | 7,782,001 |
| Kohinoor EnergyXD | 39.45 | 40.0 | 41.0 | 39.5 | 40.02 | 0.85 | 249,500 |
| Kohinoor Power | 5.12 | 5.15 | 5.15 | 5.0 | 5.13 | -0.06 | 136,000 |
| Kot Addu Power | 29.00 | 29.06 | 29.79 | 28.81 | 29.01 | 0.15 | 3,975,404 |
| Lalpir Power | 22.04 | 22.13 | 22.69 | 22.03 | 22.35 | 0.24 | 1,373,411 |
| Nishat ChunPow | 24.48 | 24.5 | 25.0 | 24.5 | 24.78 | 0.38 | 2,075,025 |
| Nishat Power | 29.35 | 29.5 | 30.0 | 29.2 | 29.74 | 0.26 | 516,547 |
| Pakgen Power | 49.31 | 49.5 | 49.52 | 48.25 | 48.3 | -1.0 | 57,500 |
| S.G.Power | 4.70 | 4.52 | 4.73 | 4.52 | 4.72 | 0.02 | 24,000 |
| Saif Power Ltd. | 19.05 | 19.3 | 19.3 | 18.9 | 19.09 | 0.08 | 851,000 |
| Sitara Energy | 12.09 | 12.5 | 12.51 | 12.01 | 12.01 | -0.08 | 16,000 |
| Tri-Star Power | 11.05 | 11.0 | 11.0 | 10.25 | 11.0 | -0.17 | 82,000 |
PROPERTY |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| B.R.R Guardia Ltd | 13.00 | 13.11 | 13.11 | 13.11 | 13.11 | 0.11 | 500 |
| Javedan Corp. | 37.50 | 37.99 | 38.0 | 37.5 | 38.0 | 0.18 | 27,500 |
| Pace (Pak) Ltd. | 2.47 | 2.59 | 2.59 | 2.43 | 2.45 | -0.02 | 889,500 |
| TPL Properties | 13.35 | 13.55 | 13.63 | 13.35 | 13.4 | 0.04 | 4,934,262 |
REAL ESTATE INVESTMENT TRUST |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Dolmen City | 13.49 | 13.61 | 13.68 | 13.5 | 13.65 | 0.18 | 476,500 |
| Globe Residency | 12.17 | 12.36 | 12.36 | 12.21 | 12.21 | 0.04 | 14,500 |
REFINERY |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Refinery | 316.56 | 317.0 | 326.65 | 317.0 | 321.0 | 4.48 | 2,876,293 |
| Cnergyico PK | 4.54 | 4.6 | 4.7 | 4.55 | 4.6 | 0.07 | 18,687,005 |
| National Refinery | 293.16 | 294.51 | 313.5 | 293.44 | 313.5 | 16.59 | 2,158,621 |
| Pak Refinery | 25.32 | 25.49 | 26.2 | 25.33 | 25.7 | 0.32 | 22,669,534 |
SUGAR & ALLIED INDUSTRIES |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Abdullah Shah | 7.04 | 7.19 | 7.59 | 6.91 | 7.2 | 0.2 | 463,500 |
| Adam Sugar | 39.01 | 39.55 | 41.0 | 39.5 | 40.9 | 1.89 | 33,500 |
| Al-Abbas Sugar | 501.13 | 505.0 | 510.0 | 505.0 | 510.0 | 8.87 | 2,500 |
| Chashma Sugar | 70.12 | 70.2 | 71.1 | 66.6 | 67.1 | -3.07 | 17,500 |
| Dewan Sugar | 3.73 | 3.95 | 4.5 | 3.95 | 4.0 | 0.29 | 1,881,500 |
| Faran Sugar | 84.03 | 87.77 | 87.77 | 84.12 | 84.12 | 0.09 | 3,000 |
| Habib Rice Prod | 38.50 | 41.36 | 41.39 | 40.89 | 40.89 | 2.39 | 1,500 |
| Habib Sugar | 46.60 | 47.9 | 47.9 | 45.1 | 46.02 | -0.57 | 87,000 |
| Haseeb Waqas Sugar | 11.11 | 11.21 | 11.44 | 10.11 | 10.49 | -0.63 | 61,500 |
| J.D.W.Sugar | 347.50 | 351.25 | 365.0 | 351.25 | 364.99 | 17.49 | 1,300 |
| Jauharabad Sug | 18.01 | 19.0 | 19.36 | 18.9 | 19.36 | 1.25 | 97,000 |
| Mehran Sugar | 59.81 | 60.9 | 61.05 | 59.5 | 60.8 | 0.99 | 27,500 |
| Mirpurkhas Sugar | 50.50 | 54.0 | 54.29 | 53.99 | 54.29 | 3.79 | 85,900 |
| Sakrand Sugar | 9.61 | 9.97 | 9.97 | 9.19 | 9.2 | -0.38 | 583,000 |
| Shahmurad Sugar | 229.72 | 232.89 | 246.95 | 227.5 | 246.25 | 16.35 | 38,800 |
| Shahtaj Sugar | 75.25 | 76.0 | 76.0 | 76.0 | 76.0 | 0.75 | 1,000 |
| Shakarganj Limited | 38.69 | 39.0 | 39.99 | 39.0 | 39.99 | 1.3 | 19,000 |
| Tandlianwala Sugar | 75.00 | 80.63 | 80.63 | 80.63 | 80.63 | 5.63 | 1,000 |
| Tariq Corp Ltd. | 16.64 | 17.0 | 17.89 | 17.0 | 17.89 | 1.2 | 565,500 |
| Thal Ind.Corp. | 274.50 | 270.01 | 272.49 | 265.01 | 272.49 | -2.01 | 1,200 |
SYNTHETIC & RAYON |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Gatron Ind. | 259.00 | 259.93 | 270.0 | 259.93 | 270.0 | 11.0 | 6,800 |
| Ibrahim Fibres | 365.00 | 359.9 | 362.99 | 351.9 | 362.99 | -10.33 | 1,300 |
| Image Pakistan | 19.21 | 19.56 | 19.56 | 18.9 | 18.91 | -0.23 | 1,531,000 |
| Pak Synthetics | 24.00 | 24.24 | 25.45 | 23.9 | 24.5 | 0.5 | 8,000 |
| Rupali Polyester | 20.91 | 20.75 | 21.25 | 20.75 | 21.25 | 0.34 | 3,500 |
TECHNOLOGY & COMMUNICATION |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Air Link Commun | 61.90 | 64.85 | 66.54 | 62.8 | 66.54 | 4.24 | 16,382,549 |
| Avanceon Ltd | 63.58 | 63.5 | 65.5 | 63.5 | 64.14 | 0.41 | 3,981,746 |
| Hum Network | 7.69 | 7.75 | 7.9 | 7.58 | 7.75 | -0.04 | 9,105,500 |
| LSE Proptech Ltd | 3.51 | 3.51 | 3.73 | 3.5 | 3.65 | 0.14 | 85,500 |
| Media Times Ltd | 1.83 | 1.88 | 1.88 | 1.71 | 1.79 | -0.09 | 318,000 |
| Netsol Tech. | 111.77 | 112.41 | 115.4 | 112.0 | 113.05 | 1.13 | 2,158,940 |
| Octopus Digital | 45.28 | 45.26 | 46.48 | 45.26 | 46.0 | 0.58 | 630,000 |
| P.T.C.L. | 7.17 | 7.25 | 7.99 | 7.25 | 7.93 | 0.72 | 21,755,000 |
| Pak Datacom | 77.00 | 0 | 0 | 0 | 0 | | 500 |
| Symmetry Group LtdXD | 3.88 | 3.88 | 4.0 | 3.85 | 3.91 | 0.07 | 1,037,500 |
| Systems Limited | 464.31 | 464.32 | 474.0 | 462.4 | 467.0 | 0.6 | 356,764 |
| Telecard Limited | 8.36 | 8.58 | 8.67 | 8.4 | 8.5 | 0.1 | 6,211,189 |
| TPL Corp Ltd | 6.68 | 6.6 | 6.7 | 6.52 | 6.58 | -0.07 | 322,500 |
| TPL Trakker Ltd | 7.12 | 7.11 | 7.13 | 7.0 | 7.0 | -0.12 | 230,500 |
| TRG Pak Ltd | 83.84 | 84.39 | 88.3 | 84.0 | 85.7 | 1.62 | 7,014,769 |
| WorldCall Telecom | 1.54 | 1.56 | 1.63 | 1.54 | 1.58 | 0.03 | 57,079,786 |
TEXTILE COMPOSITE |
| SCRIP | LDCP | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AEL Textile Ltd | 21.50 | 23.11 | 23.11 | 20.0 | 20.0 | -0.7 | 94,000 |
| Artistic Denim | 57.71 | 58.99 | 58.99 | 56.5 | 57.5 | -0.22 | 204,500 |
| Aruj Industries | 8.15 | 8.0 | 8.05 | 7.99 | 8.0 | -0.15 | 10,500 |
| Azgard Nine | 9.05 | 9.05 | 9.39 | 9.05 | 9.1 | 0.08 | 1,592,500 |
| Blessed Tex. | 340.00 | 340.0 | 344.0 | 340.0 | 340.0 | | 8,200 |
| Crescent Tex. | 16.35 | 16.02 | 17.19 | 16.01 | 17.0 | 0.65 | 172,500 |
| Faisal Spinning | 375.00 | 403.12 | 403.12 | 375.0 | 375.0 | | 300 |
| Fazal Cloth | 198.60 | 209.0 | 209.0 | 186.0 | 193.15 | -5.37 | 6,200 |
| Feroze 1888 | 86.10 | 89.95 | 90.0 | 89.95 | 90.0 | 3.9 | 1,500 |
| Ghazi Fabrics | 6.25 | 6.2 | 6.28 | 6.0 | 6.28 | 0.03 | 5,500 |
| Gul Ahmed | 25.05 | 25.4 | 25.97 | 25.16 | 25.65 | 0.72 | 2,420,984 |
| Hala Enterprise | 10.30 | 10.3 | 10.49 | 10.01 | 10.1 | -0.2 | 30,000 |
| Hussain Industries | 15.00 | 16.0 | 16.13 | 16.0 | 16.13 | 1.13 | 7,000 |
| Interloop Ltd. | 72.00 | 74.5 | 77.0 | 73.27 | 74.49 | 2.46 | 3,015,300 |
| Jubilee Spinning | 6.40 | 6.98 | 6.98 | 6.94 | 6.94 | 0.54 | 2,500 |
| Kohinoor Ind. | 8.00 | 7.51 | 7.89 | 7.5 | 7.89 | -0.11 | 6,000 |
| Kohinoor Textile | 91.30 | 91.9 | 94.0 | 91.89 | 94.0 | 2.31 | 42,492 |
| Masood Textile | 54.00 | 50.25 | 50.25 | 50.2 | 50.2 | -3.8 | 2,000 |
| Nishat (Chun.) | 29.08 | 29.5 | 30.44 | 28.71 | 29.81 | 0.75 | 1,850,988 |
| Nishat Mills Ltd | 80.62 | 81.0 | 83.99 | 80.85 | 82.89 | 2.19 | 3,444,943 |
| Quetta Textile |
