9.

34am

Print

Oil and Gas

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Attock Petroleum 335.27 350.00 336.00 340.56 5.29 807,326

Attock Refinery 82.00 81.75 78.51 79.48 -2.52 1,083,011
Byco Petroleum 10.43 10.39 10.00 10.16 -0.27 871,986
Mari Gas 109.68 109.09 108.00 108.54 -1.14 32,194
National Refinery 202.53 208.49 198.00 202.06 -0.47 324,438
Oil and Gas Deve.XD 144.85 146.40 144.00 145.71 0.86 215,196
P.S.O. XD 267.08 271.00 261.51 268.70 1.62 1,378,578
Pak Oilfields Ltd. 235.79 238.00 234.26 237.13 1.34 3,487,884
Pak Petroleum XDXB 175.44 175.30 171.77 172.41 -3.03 991,282
Pak Refinery 59.64 59.50 58.25 58.30 -1.34 2,667
Shell Gas LPG 29.85 30.50 30.00 30.23 0.38 1,266
Shell Pakistan XD 193.02 194.00 190.00 192.45 -0.57 14,269

Chemicals
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Agritech Limited 23.74 23.89 22.66 23.68 -0.06 8,701

Bawany Air 13.32 13.99 12.32 13.00 -0.32 8,625
Biafo Industries Ltd 38.95 40.89 38.90 39.82 0.87 900
BOC (Pak) XD 75.70 78.99 75.80 77.00 1.30 7,104
Clariant Pak 161.35 162.75 155.60 161.49 0.14 197
Dawood Hercules 167.94 166.90 165.00 165.69 -2.25 2,758
Descon Chemical 2.14 2.19 2.01 2.03 -0.11 56,527
Descon Oxychem 4.40 4.50 4.15 4.44 0.04 35,172
Dewan Salman 1.32 1.39 1.29 1.34 0.02 313,097
Engro Corp.XD 176.70 175.44 173.27 174.21 -2.49 311,722
Engro Polymer 12.03 13.03 11.93 13.03 1.00 720,388
Fatima Fert.Co. 11.13 11.30 10.90 11.24 0.11 436,745
Fauji Fert Bin Qasim 27.34 27.49 26.95 27.10 -0.24 949,768
Fauji Fertilizer Co. 105.92 105.50 104.50 104.84 -1.08 470,449
Gatron Industries 40.00 41.49 39.00 39.00 -1.00 12
Ghani Gases Ltd. 11.22 11.45 10.90 11.14 -0.08 137,277
ICI PakistanXD 121.06 120.00 116.80 117.10 -3.96 808,640
Ittehad Chem.XD 21.05 22.10 21.06 21.83 0.78 429
Leiner Pak Gelatine 8.51 9.51 9.51 9.51 1.00 144
Lotte Pakistan PTA 8.72 8.64 8.17 8.39 -0.33 17,331,058
Nimir Ind.Chemical 1.40 1.45 1.37 1.39 -0.01 52,403
Pak Gum and Chemicals 20.99 21.48 21.48 21.48 0.49 1
Pak.P.V.C. 1.50 2.00 2.00 2.00 0.50 1
Shaffi Chemical 2.73 2.70 2.50 2.70 -0.03 1,715
Sitara Chemical 115.12 120.85 113.05 119.89 4.77 4,590
9.34am

Sitara Peroxide 8.17 8.30 8.01 8.18 0.01 52,733

United Distributors 15.06 16.06 16.00 16.06 1.00 331

Forestry and Paper

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Century Paper 19.29 19.93 19.00 19.67 0.38 24,545

Pak Pap.Prod.SPOT 61.00 61.99 59.01 59.76 -1.24 10,350
Security Paper Ltd. 40.90 40.75 39.50 40.00 -0.90 5,089

Industrial metals and Mining

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Crescent Steel 24.70 24.75 24.16 24.45 -0.25 328

Dost Steels Ltd. 2.03 2.05 2.01 2.03 0.00 9,579
Huffaz Pipe 16.07 16.65 15.26 15.56 -0.51 9,465
Int. Ind.Ltd. 49.00 49.18 48.70 48.80 -0.20 7,878
Siddiqsons Tin Plate 9.10 9.00 8.75 9.00 -0.10 301

Construction and Materials

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Al-Abbas Cement 3.20 3.30 3.14 3.20 0.00 23,503

Attock Cement 65.41 66.51 63.50 64.34 -1.07 116,493
Bal.Glass 1.85 2.05 1.70 1.87 0.02 18,500
Berger Paints 15.50 15.99 14.50 15.16 -0.34 71,866
Bestway Cem 26.25 27.20 26.25 27.20 0.95 657
Buxly Paints 13.98 13.01 12.98 13.01 -0.97 46
Cherat Cement 10.99 10.99 10.96 10.96 -0.03 100
D.G.K.Cement 24.41 24.20 23.78 23.92 -0.49 1,588,185
Dadabhoy Cement 1.57 1.83 1.55 1.73 0.16 14,703
Dadex Eternit 26.75 26.85 25.50 26.85 0.10 319
Dandot Cement 2.19 3.12 2.22 2.22 0.03 1,001
Dewan Cement 1.43 1.56 1.35 1.53 0.10 266,887
EMCO Industries 3.39 3.42 2.69 3.42 0.03 19
Fauji Cement 4.70 4.70 4.62 4.69 -0.01 145,550
Fecto Cement 5.23 5.20 4.70 5.20 -0.03 455
Flying Cement 1.94 1.95 1.89 1.93 -0.01 13,128
Frontier Ceramics 4.25 4.25 3.38 3.38 -0.87 10
Gharibwal Cement 3.68 3.80 3.27 3.60 -0.08 38,362
Haydery Const 0.90 1.02 0.71 1.02 0.12 9
Javedan Cement 62.00 63.90 60.00 61.28 -0.72 2,975
Karam Ceramics 7.30 7.30 7.20 7.20 -0.10 20
Kohat Cement 6.03 6.14 6.00 6.10 0.07 39,753
Lafarge Pakistan 2.77 2.85 2.73 2.84 0.07 320,771
Lucky Cement 69.79 69.80 68.95 69.16 -0.63 245,685
9.34am

Maple Leaf Cement 2.90 2.89 2.75 2.83 -0.07 238,840

Maple Leaf(Pref) 7.00 7.00 6.98 6.98 -0.02 1
Mustehkam Cement 11.00 11.95 11.95 11.95 0.95 5,000
Pioneer Cement 7.75 7.70 7.25 7.42 -0.33 9,062
Safe Mix Concrete 6.00 6.48 5.71 6.40 0.40 4
Shabbir Tiles 9.25 9.25 8.60 8.60 -0.65 400
Thatta Cement 19.67 19.78 18.80 19.78 0.11 8,700

General Industrials
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Cherat Paper 47.51 49.49 46.75 47.04 -0.47 20,925

ECOPACK Ltd 1.82 2.15 1.76 1.94 0.12 174,673
Ghani Glass Limited 60.34 60.50 59.27 60.39 0.05 3,006
MACPAC Films 3.09 3.80 3.20 3.20 0.11 2
Merit Pack 13.93 14.93 14.05 14.05 0.12 2,986
Packages Limited 102.00 102.50 101.00 101.00 -1.00 6,661
Siemens Pak 1154.78 1160.00 1160.00 1160.00 5.22 2
Thal Ltd 108.07 108.00 106.00 106.16 -1.91 20,108
Tri-Pack Films 100.50 100.00 99.00 99.00 -1.50 2,510

Electronic and Electrical Equipment

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Johnson and Philips 11.47 10.90 10.47 10.50 -0.97 22

Pakistan CablesXD 58.09 59.90 56.05 59.48 1.39 1,502

Industrial Engineering
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

AL-Ghazi TractorsXD 215.59 215.99 213.00 214.08 -1.51 2,274

Bolan Casting 49.80 49.84 48.00 48.27 -1.53 15,830
Ghandhara Ind. 14.59 14.89 14.00 14.00 -0.59 20,788
Hinopak Motor 120.00 120.00 120.00 120.00 0.00 14
K.S.B.Pumps 83.18 83.18 83.00 83.00 -0.18 1
Millat TractorsSPOT 576.07 573.99 566.00 570.41 -5.66 129,986
Pak Engineering Co. 309.45 319.98 294.38 310.00 0.55 6

Industrial Transportation
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

P.N.S.C. SPOT 38.98 38.75 38.00 38.75 -0.23 613

Pak.Int.Con.SPOT XD 65.01 66.13 65.00 66.13 1.12 726

Support Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

TRG 4.12 4.15 3.94 3.99 -0.13 2,342,110

Pakistan
9.34am

Ltd.

Automobile and Parts

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Agriautos Industries 70.97 70.98 69.00 70.00 -0.97 3,975

Atlas Battery XDXB 135.50 139.00 136.00 137.41 1.91 2,544
Atlas Engineering 17.00 17.00 17.00 17.00 0.00 500
Atlas Honda Ltd. 97.96 94.10 94.10 94.10 -3.86 1
Bal.Wheels Ltd. 29.04 30.10 28.25 29.94 0.90 40
Dewan Motors 1.42 1.51 1.26 1.31 -0.11 17,121
Exide (PAK) 146.50 146.50 140.02 144.99 -1.51 2
General Tyre XD 23.42 23.42 22.35 22.53 -0.89 23,616
Ghandhara Nissan 4.47 4.92 4.20 4.42 -0.05 36
Ghani Automobile 4.60 5.55 4.50 4.65 0.05 5,808
Honda Atlas Cars 10.90 11.00 10.40 10.49 -0.41 5,260
Indus Motor Co.XD 217.09 216.75 215.99 216.59 -0.50 1,218
Pak Suzuki Motor Co. 70.70 71.98 69.25 69.29 -1.41 14,216
Sazgar Engineering 24.77 25.25 24.50 24.70 -0.07 3,336
Transmission Engg. 2.19 2.40 2.25 2.25 0.06 1,003

Beverages
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Murree Brewery 91.50 96.07 91.26 93.71 2.21 33,755

Shezan International 100.00 101.99 95.00 95.00 -5.00 528

Food Producers
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Abdullah Shah 9.98 10.98 9.99 10.70 0.72 6,609

AL-Abbas Sugur 89.50 89.00 89.00 89.00 -0.50 97
AL-Noor Suger 41.00 42.89 41.00 42.00 1.00 3,001
Baba Farid 47.00 49.34 47.00 47.78 0.78 3
Clover Pakistan 46.05 48.30 43.75 43.75 -2.30 1,588
Fecto Sugar 35.00 36.75 36.00 36.60 1.60 1,877
Habib Sugar Mills 29.48 29.95 29.48 29.48 0.00 4,855
Habib-ADM 16.09 16.15 15.35 15.93 -0.16 3,976
Hussein Sugar 12.37 13.33 12.00 13.17 0.80 1,350
Ismail Industries 72.85 76.49 71.05 74.00 1.15 701
J.D.W.Sugar Mills 65.10 65.90 64.56 64.56 -0.54 31
Kohinoor Sugar 5.00 5.99 4.00 4.96 -0.04 190
Mehran Sugar 52.49 52.70 52.70 52.70 0.21 5
Mirpurkhas Sugar 61.23 58.19 58.19 58.19 -3.04 831
Mirza Sugar 4.76 4.85 4.85 4.85 0.09 100
National FoodsSPOT 46.19 46.50 44.00 44.98 -1.21 3,218
9.34am

Nestle PakXD 1862.44 1955.00 1835.00 1900.19 37.75 2,246

Noon Sugar Mills 12.00 11.25 11.25 11.25 -0.75 100
Pangrio Sugar 5.40 5.40 5.30 5.35 -0.05 15,215
Premier Suger 39.00 39.10 37.07 37.07 -1.93 121
Punjab Oil Mills 38.95 37.15 37.15 37.15 -1.80 500
Rafhan Maize Product 1303.00 1300.00 1300.00 1300.00 -3.00 22
Sanghar Sugar 13.80 13.84 13.84 13.84 0.04 10
Shahmurad Sugar 10.98 11.15 10.70 10.95 -0.03 551
Shahtaj Sugar 47.35 49.71 49.71 49.71 2.36 4
Shakarganj Mills 4.14 4.45 3.34 4.13 -0.01 2,164
Tandlianwala Sugar 31.30 32.86 31.20 32.00 0.70 14,904
Thal Industries 73.00 75.00 75.00 75.00 2.00 10
UniLever Pak XD 4024.00 4030.00 4000.00 4024.95 0.95 267
Wazir Ali 6.00 7.00 5.00 5.51 -0.49 417

Household Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

AL-Abid Silk Mills 28.00 27.00 26.60 26.70 -1.30 800

Diamond Ind. 17.90 17.90 16.95 16.95 -0.95 1
Hussain Industries 9.89 9.89 9.40 9.40 -0.49 2
Pak Elektron Ltd. 13.84 14.30 13.50 14.00 0.16 747,007
Tariq GlassXD 17.50 17.70 17.00 17.70 0.20 1,261

Leisure Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Grays of 1.87
56.13 58.90 55.10 58.00 4
Cambridge

Personal Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Ali Asghar Textile 1.07 1.40 1.40 1.40 0.33 1,000

Amtex Limited 17.04 17.00 16.75 16.75 -0.29 532,159
Artistic Denim Mills 19.66 20.30 20.00 20.10 0.44 51,746
Aruj Garments 4.30 3.51 3.50 3.50 -0.80 6,326
Azam Textile 2.21 2.22 1.75 2.22 0.01 301
Azgard Nine 10.37 10.50 10.00 10.13 -0.24 2,015,049
Bannu Woollen 9.93 10.79 10.00 10.40 0.47 5,941
Bata (Pak) Ltd. 490.00 490.00 490.00 490.00 0.00 12
Blessed Textile 49.58 52.05 49.99 51.00 1.42 17,170
Brothers Textile 0.32 0.33 0.32 0.33 0.01 20,000
Chakwal Spinning 1.28 1.28 1.20 1.25 -0.03 5,400
Chenab Limited 3.19 3.20 3.03 3.19 0.00 5,702
Colgate Palmol. 688.28 712.99 685.00 706.17 17.89 86
9.34am

Colony Mills Ltd 2.78 2.80 2.50 2.50 -0.28 3,102

Crescent Jute 0.83 1.00 0.50 0.77 -0.06 50,021
Crescent Textile 19.61 20.61 20.25 20.61 1.00 2,020
D.S. Ind. Ltd. 1.76 1.85 1.61 1.72 -0.04 16,447
Dar-es-Salaam 3.49 4.00 3.00 3.00 -0.49 3
Data Textile 0.53 0.49 0.15 0.49 -0.04 8
Dawood Lawrencepur 42.98 42.98 41.80 41.80 -1.18 1
Dewan Khalid 1.55 1.00 1.00 1.00 -0.55 91
Din Textile 26.03 26.50 24.85 24.85 -1.18 8
Elahi Cotton 6.80 7.80 7.80 7.80 1.00 2
Ellcot Spinining 22.80 22.20 21.66 21.66 -1.14 5,430
Fazal Textile 333.39 349.89 316.73 316.85 -16.54 375
Gadoon Textile 45.46 47.73 45.00 47.03 1.57 54,162
Ghani Value Glass 33.30 33.90 33.00 33.00 -0.30 2,617
Ghazi Fabrics 4.26 4.65 4.30 4.33 0.07 23,000
Gillette Pak 66.50 69.75 69.75 69.75 3.25 1
Hira Textile Mills 4.05 3.98 3.75 3.85 -0.20 11,093
Ibrahim Fibres 35.60 36.99 35.70 36.62 1.02 140
Ideal Spinning 3.00 3.45 3.45 3.45 0.45 1
Idrees Textile 4.47 4.90 3.51 4.49 0.02 7
Indus Dyeing 246.53 234.21 234.21 234.21 -12.32 5,000
Int.Knitwear XD 9.99 9.99 8.99 9.99 0.00 2
Island Textile 75.05 78.44 78.44 78.44 3.39 2
J.K.Spinning XDXB 6.30 6.70 5.50 6.69 0.39 82
Jubilee Spinning 2.99 3.00 1.99 2.49 -0.50 20,776
Khalid Siraj 0.70 0.85 0.84 0.84 0.14 2,599
Kohinoor Ind. 1.38 1.64 1.38 1.47 0.09 2,706
Kohinoor Spinning 1.00 1.20 0.71 1.20 0.20 101
Kohinoor Textile 5.48 5.50 5.25 5.49 0.01 6,665
Maqbool Textile 7.25 8.19 7.26 8.00 0.75 5
Masood Textile 21.48 22.54 21.00 22.54 1.06 505
Mehmood Textile 62.00 60.00 59.05 60.00 -2.00 1,235
Mian Textile 0.42 0.45 0.42 0.45 0.03 3,498
Mohd.Farooq 0.67 0.99 0.67 0.69 0.02 1,067
Mukhtar Textile 0.47 0.64 0.25 0.41 -0.06 110,113
N. P. Spinning Mills 19.24 20.20 20.20 20.20 0.96 1
Nagina Cotton 16.18 17.18 16.15 16.98 0.80 16,390
Nishat (Ch)15 Perc. 21.00 21.95 21.95 21.95 0.95 1
Nishat (Chunian) 16.24 16.24 15.85 16.08 -0.16 898,883
Nishat Mills Ltd. 46.86 46.69 45.81 46.00 -0.86 663,863
Pak Synthetics 6.95 7.20 6.10 6.21 -0.74 152
Premium Textile 29.41 30.80 29.10 29.21 -0.20 9,385
Prosperity Weaving 17.44 16.99 16.44 16.97 -0.47 24,109
9.34am

Quality Textile 8.92 9.00 9.00 9.00 0.08 500

Quetta Textile 34.00 32.30 32.30 32.30 -1.70 1
Ravi Textile 1.60 2.05 1.60 1.83 0.23 2,536,362
Reliance Weaving 11.44 11.75 11.30 11.70 0.26 35,779
Rupali Polyester 36.00 36.45 36.45 36.45 0.45 3
Safa Textile 3.00 4.00 3.00 3.00 0.00 200
Saif Textile 3.00 3.74 2.95 3.72 0.72 20,525
Salfi Textile 23.41 24.58 24.58 24.58 1.17 72
Sally Textile 3.88 4.00 4.00 4.00 0.12 50
Salman Noman 2.30 1.80 1.80 1.80 -0.50 1
Samin Textile 6.90 7.00 6.05 6.13 -0.77 1,006
Sana IndustriesSPOT 37.50 38.40 36.77 37.79 0.29 11,238
Sargoda Spinning 1.22 1.50 1.50 1.50 0.28 1
Saritow Spinning 2.30 2.39 2.00 2.00 -0.30 15,610
Service Industustrie 184.01 185.00 181.00 184.03 0.02 829
Shahtaj Textile 19.38 20.00 18.80 18.93 -0.45 156,202
Shahzad Textile 6.25 6.25 5.25 6.25 0.00 4,502
Shield Corporation 52.21 54.82 49.60 54.82 2.61 2,968
Suraj Cotton 34.20 35.50 33.50 35.10 0.90 24,517
Tata Textile Mills 15.30 15.98 15.98 15.98 0.68 1
Treet Corporation 43.22 45.38 42.53 43.02 -0.20 343,864
Tri-Star Polyester 0.51 0.74 0.52 0.55 0.04 601
Yousuf Weaving 1.00 1.40 1.06 1.23 0.23 8
Zephyr Textile Ltd 2.25 2.50 2.26 2.50 0.25 6,201
ZIL Limited 38.50 39.00 38.50 38.51 0.01 323

Tobacco
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Lakson Tobacco 270.45 283.97 280.00 283.97 13.52 2,242

Pak Tobacco 110.49 111.50 109.00 111.50 1.01 2,327

FUTURE CONTRACTS
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

AICL-OCT 66.80 66.35 65.20 65.36 -1.44 46,000

ANL-OCT 10.36 10.45 10.06 10.18 -0.18 174,000
DGKC-OCT 24.56 24.40 23.75 24.01 -0.55 629,000
ENGRO-OCT 176.60 175.86 173.60 174.70 -1.90 102,500
FFC-OCT 107.47 106.25 106.25 106.25 -1.22 1,000
LUCK-OCT 66.49 66.05 65.00 65.99 -0.50 13,500
MCB-OCT 190.24 189.00 186.71 188.50 -1.74 202,000
NBP-OCT 63.83 63.85 63.10 63.82 -0.01 215,500
NML-OCT 44.79 44.45 43.82 44.04 -0.75 121,500
OGDC-OCT 144.08 144.89 143.40 144.85 0.77 15,000
9.34am

POL-OCT 236.40 238.50 235.10 237.81 1.41 362,000

PPL-OCT 175.31 174.20 171.56 172.80 -2.51 101,500
PSO-OCT 267.12 269.90 261.70 268.47 1.35 332,500
PTC-OCT 18.95 18.99 18.85 18.99 0.04 6,000
UBL-OCT 51.50 54.00 51.50 53.00 1.50 2,000

Health Care Equipment and Services

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Shifa 0.61
34.40 36.11 35.01 35.01 2
Int.Hosp.XD

Pharma and Bio Tech

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Abbott Laboratories 88.51 88.90 88.50 88.51 0.00 7,851

Ferozsons (Lab) 103.80 102.00 100.15 101.98 -1.82 742
GlaxoSmithKline Pak. 67.57 67.89 67.00 67.40 -0.17 1,506
Highnoon (Lab) 23.85 23.75 23.75 23.75 -0.10 10,082
IBL HealthCare Ltd 7.30 7.92 7.25 7.30 0.00 26,503
Otsuka Pak 30.04 28.80 28.57 28.80 -1.24 510
Searle Pakistan 61.42 63.48 60.50 62.00 0.58 90,119

Media
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Eye Television 20.05 20.31 20.31 20.31 0.26 210

Media Times Ltd 55.20 57.80 57.80 57.80 2.60 1

Travel and Leisure

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Dreamworld 606.90 636.00 636.00 636.00 29.10 1

P.I.A.C.(A) 2.14 2.24 2.12 2.21 0.07 100,841
Pak Hotels 63.77 60.59 60.59 60.59 -3.18 59

Fixed Line Telecommunication

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

P.T.C.L.A 18.82 19.00 18.60 18.80 -0.02 1,368,572

Pak Datacom Ltd. 115.50 116.00 115.00 115.00 -0.50 379
Telecard 2.12 2.18 2.01 2.10 -0.02 433,999
Wateen Telecom Ltd 3.97 4.19 3.93 4.16 0.19 490,917
WorldCall Telecom 2.47 2.50 2.37 2.43 -0.04 566,565

Electricity
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Genertech 0.79 0.84 0.66 0.69 -0.10 25,006

Hub Power Co.XD 33.57 33.75 33.20 33.29 -0.28 384,280
9.34am

Japan Power 1.42 1.45 1.35 1.36 -0.06 40,300

K.E.S.C. 2.05 2.10 2.01 2.02 -0.03 157,202
Kohinoor Energy 24.20 23.99 23.00 23.20 -1.00 2,702
Kohinoor Power 5.01 5.40 5.00 5.00 -0.01 2,501
Kot Addu Power 41.22 41.25 41.03 41.10 -0.12 43,343
Nishat Chun Power 11.00 11.00 10.92 10.92 -0.08 74,000
Nishat Power Ltd. 11.88 11.85 11.45 11.67 -0.21 1,394,284
Sitara Energy 21.74 22.50 21.99 22.38 0.64 7,000
Southern Electric 2.27 2.35 2.26 2.34 0.07 34,010
Tri-Star PowerXD 0.85 0.99 0.75 0.90 0.05 503

Gas Water and Multiutilities

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Sui North Gas 31.15 31.45 30.65 30.86 -0.29 224,248

Sui South Gas 29.63 30.70 29.00 30.28 0.65 2,803,434

Banks
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Allied Bank Ltd. 51.40 51.90 50.40 51.48 0.08 35,402

Askari Bank 14.61 14.99 14.40 14.83 0.22 148,090
Atlas Bank Ltd 1.75 2.00 1.75 1.75 0.00 8,541
B.O.Punjab 8.14 8.28 8.00 8.05 -0.09 825,812
Bank Al-Falah 8.03 8.41 7.93 8.20 0.17 8,462,035
Bank AL-Habib 30.98 31.40 30.65 31.05 0.07 27,342
Bank Of Khyber 3.12 3.50 3.00 3.39 0.27 49,637
Bankislami Pakistan 3.15 3.45 3.00 3.32 0.17 378,705
Faysal Bank 13.63 13.60 13.35 13.45 -0.18 14,017
Habib Bank Ltd. 96.04 96.35 94.20 95.22 -0.82 27,066
Habib Metro Bank 18.90 19.25 18.75 19.14 0.24 33,871
JS Bank Ltd 2.47 2.49 2.35 2.45 -0.02 24,595
JS Bank(R) 0.02 0.04 0.01 0.02 0.00 98,009
KASB Bank Ltd. 2.45 2.74 2.16 2.60 0.15 49,652
MCB Bank Ltd. 190.67 189.60 186.74 188.31 -2.36 608,702
Meezan Bank Ltd. 14.87 14.62 14.50 14.62 -0.25 10,030
Mybank 2.00 2.17 1.90 2.13 0.13 12,704
National Bank 63.47 63.49 62.85 63.39 -0.08 773,775
NIB Bank 2.60 2.71 2.58 2.66 0.06 554,990
Royal Bank 6.40 6.50 5.66 6.00 -0.40 34,019
Samba Bank 1.76 1.94 1.70 1.81 0.05 17,854
SilkBank Limited 2.81 2.93 2.68 2.85 0.04 3,796,782
Soneri Bank Limited 5.51 5.95 5.35 5.74 0.23 17,233
Stand.Chart.Bank 6.61 6.50 6.27 6.50 -0.11 4,469
Summit Bank Ltd 2.64 2.60 2.42 2.44 -0.20 67,945
9.34am

United Bank Ltd. 52.01 51.99 51.03 51.41 -0.60 424,307

Non Life Insurance

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Adamjee Insur.XD 66.18 66.50 64.60 65.09 -1.09 110,389

Ask.Gen.Insurance 9.75 10.74 10.60 10.60 0.85 439
Atlas Insurance 29.34 29.02 28.54 28.98 -0.36 2,140
Central Ins.XB 49.01 50.00 48.26 48.26 -0.75 1,003
Century Insurance 10.20 10.50 10.15 10.16 -0.04 3,100
Cres.Star Insurance 4.61 5.22 5.22 5.22 0.61 1
EFU General InsXB 38.33 38.49 37.18 37.58 -0.75 7,030
Habib Insurance 11.00 10.56 10.41 10.49 -0.51 9,339
IGI Insurance 72.47 71.75 71.75 71.75 -0.72 25
Pak Gen.Insurance 5.90 6.90 5.06 5.06 -0.84 6,050
Pak Reinsurance Ltd 13.14 13.40 12.80 13.22 0.08 1,453,639
PICIC Ins.Ltd. 2.34 2.82 1.90 2.22 -0.12 66
Shaheen Insurance 12.50 13.40 13.40 13.40 0.90 200

Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

East West Life Ass. 2.45 2.74 2.40 2.74 0.29 11

EFU Life Assur.XB 57.80 59.99 58.50 58.98 1.18 3,101

Real Estate Investment and Services

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

AKD Capital 44.98 47.22 44.25 46.94 1.96 25,009

Pace (Pak) Ltd. 2.61 2.87 2.50 2.71 0.10 1,484,990

Financial Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

AMZ Ventures A 0.60 0.65 0.54 0.55 -0.05 25,015

Arif Habib Inv. XB 14.08 14.80 14.08 14.65 0.57 4,575
Arif Habib Ltd.XB 27.00 26.89 26.00 26.21 -0.79 35,831
Arif Habib Sec.SD 22.94 23.07 22.52 22.80 -0.14 2,329,599
Dawood Cap.Man XB 1.39 1.59 1.20 1.44 0.05 63
Dawood Equities 1.85 1.94 1.81 1.94 0.09 1,692
Escorts Bank 2.60 2.55 2.15 2.55 -0.05 201
F. Nat.Equities 9.49 10.00 8.49 9.90 0.41 42
Grays Leasing 1.75 2.35 0.85 1.83 0.08 49
IGI Inv.Bank 1.61 1.95 1.51 1.75 0.14 16,417
Invest and Fin.Sec. 7.50 7.68 7.01 7.18 -0.32 9,679
Invest Bank 0.57 0.60 0.56 0.56 -0.01 8,033
Ist.Capital Sec. 3.37 4.36 3.22 3.82 0.45 200,328
9.34am

Ist.Dawood Bank 2.13 2.17 1.92 2.00 -0.13 176,893

J.O.V.and CO. 2.55 2.71 2.31 2.64 0.09 251,670
Jah.Sidd. Co. 9.78 10.29 9.60 9.97 0.19 4,713,739
JS Global Capit. 33.46 34.80 33.05 34.25 0.79 15,815
JS Investments Ltd 5.65 5.99 5.41 5.69 0.04 91,512
KASB Securities 4.14 4.30 3.90 4.05 -0.09 26,404
Orix Leasing 4.65 5.12 4.52 5.12 0.47 48,859
Pervez Ahmed 1.47 1.55 1.38 1.47 0.00 57,853
Saudi Pak Leasing 0.73 0.70 0.65 0.65 -0.08 150
Sec. Inv. Bank 2.25 2.99 2.99 2.99 0.74 1
Stand.Chart.Leasing 2.10 2.90 2.34 2.34 0.24 520

Equity Investment Instruments

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

1st.Fid.Leasing Mod 1.38 1.99 1.25 1.39 0.01 10,010

AL-Meezan Mutual 6.96 6.99 6.90 6.91 -0.05 31,155
Asian Stocks Fund 3.80 4.80 4.80 4.80 1.00 1
B.F.Modaraba 3.80 3.90 3.90 3.90 0.10 4
B.R.R.Guardian 1.36 1.36 1.30 1.30 -0.06 1,010
Constellation Mod 2.35 2.35 1.79 1.79 -0.56 5
Cres. Stand.Mod. 0.58 0.55 0.50 0.51 -0.07 1,201
Elite Cap.Mod 2.83 2.84 2.83 2.83 0.00 1,513
Equity Modaraba 1.17 1.24 1.00 1.00 -0.17 35,660
F. Dawood Mut.Fund 1.73 2.00 1.75 1.77 0.04 39,950
F.Cap.Mut.Fund 2.97 3.25 3.00 3.25 0.28 63,598
Golden Arrow 3.66 3.75 3.62 3.67 0.01 639,381
H.B.L.Modaraba 6.30 6.41 6.10 6.37 0.07 191,370
Habib Modaraba 5.99 5.99 5.97 5.99 0.00 103,340
Imrooz Modaraba 65.50 67.09 67.08 67.08 1.58 400
JS Growth Fund 3.11 3.20 2.85 3.09 -0.02 5,016,636
JS Value Fund 2.95 3.00 2.80 2.86 -0.09 56,205
KASB Modaraba 1.50 1.70 1.50 1.70 0.20 5,006
Meezan Balanced 6.00 6.10 5.85 5.92 -0.08 7,820
Mod.Al-Mali 0.99 1.25 1.13 1.13 0.14 125,010
NAMCO Bal Fund 3.30 3.30 3.00 3.30 0.00 100
Nat.Bank Mod 7.73 7.99 7.40 7.72 -0.01 21,151
Pak Modaraba 0.79 0.90 0.90 0.90 0.11 1
Pak Strat Fund 6.83 7.00 6.82 6.96 0.13 157,500
Pak.Prem Fund XD 7.60 8.25 7.51 7.91 0.31 523,095
PICIC Energy Fund 4.66 4.89 4.56 4.65 -0.01 3,010
PICIC Growth Fund 8.34 8.34 8.15 8.29 -0.05 43,956
PICIC Inv.Fund XD 3.64 3.79 3.55 3.56 -0.08 57,653
Prud Mod.1st XD 0.85 0.86 0.85 0.86 0.01 20,987
9.34am

Punjab Modaraba 1.50 1.50 1.14 1.14 -0.36 5

Stand.Chart.Mod XD 8.30 8.50 8.30 8.43 0.13 8,876
Tri-Star Mutual 1.79 1.88 1.88 1.88 0.09 1
Trust Modaraba 3.45 4.40 2.65 3.30 -0.15 3

Software and Computer Services

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Netsol -0.20
17.99 17.98 17.70 17.79 143,484
Technol.

Technology Hardware and Equipment

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Pak -0.25
1.91 2.14 1.61 1.66 8,809
Telephone