Friday, 20 February 2026

PSX 100 KEL 7.85  market-psx -0.54     BOP 32.77  market-psx -3.01     NBP 260.49  market-psx -7.15     PIBTL 18.09  market-psx -1.79     CNERGY 7.15  market-psx -0.39     PTC 57.35  market-psx -1.14     PPL 223.74  market-psx -13.12     PAEL 49.15  market-psx -4.87     HUBC 219.46  market-psx -6.38     MLCF 100.44  market-psx -7.82     OGDC 283.67  market-psx -13.82     HUMNL 12.05  market-psx -0.76     SSGC 30.46  market-psx -1.52     HBL 323.13  market-psx -8.86     FFL 18.64  market-psx -1.02     SEARL 104.65  market-psx -8.8     SNGP 100.26  market-psx -6.19     UNITY 15.83  market-psx -1.03     SYS 136.38  market-psx -6.52     FCCL 52.61  market-psx -2.54     TRG 62.34  market-psx -6.48     PSO 394.32  market-psx -21.9     FFC 553.1  market-psx -18.63     FABL 92.12  market-psx -5.63     PSX 42.95  market-psx -3.01     PIOC 276.11  market-psx -22.69     AKBL 92.06  market-psx -8.01     LUCK 435.72  market-psx -18.53     UBL 477.65  market-psx -11.67     EFERT 213.55  market-psx -4.04     

PSX - Pakistan Stock Exchange

20 February, 2026 Live PSX Market Stock Summary – The Pakistan Stock Exchange (PSX) has added 41 new companies into the All-Share Islamic Index in the latest re-composition exercise, which will go into effect on April 11. The All-Share Islamic Index, which is developed by the PSX and Meezan Bank, gauges the performance of the Shariah-compliant segment of the national share market. As many as 26 companies have also been removed from the index because they did not qualify as Shariah-compliant stocks any more. The index will consist of 238 companies on April 11 and thus include all listed companies that currently meet the Shariah screening criteria for the All-Share Islamic Index.
(Formerly KSE) PSX Pakistan Stock Exchange (psx.com.pk), find PSX market summary live and updated information on this page. It is fulfill all shares data including company symbol, LDCP (last closing share price), share open price, share high prices, share low price, and spot time share price with current changes in share and the total volume of share on online trading. Shareholders can also see the company’s symbol and its status as XD-Dividend, XB-Bonus, XR-Rights, SPOT/ T+1 Transaction, and IPO – Initial Public Offering. Stay with PakBiz.com and get all moment-to-moment updates of PSX-Pakistan Stock Exchange Limited.

PSX Market Summary

2026-02-20 03:50:01

Exchange

Status: Closed

Volume: 542,979,519

Value: 27,363,114,251

Trades: 306,499
Symbol

Advanced: 32

Declined: 384

Unchanged: 152

Total: 568

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 407.53 406.99 408.93 395.0 398.53 -9.0 7,400
Atlas Honda Ltd 1,797.95 1798.01 1798.01 1771.0 1786.39 -11.56 1,687
Dewan Motors 22.84 22.9 22.98 20.56 20.67 -2.17 1,185,986
Ghandhara Automobile 492.54 496.2 499.0 465.0 475.07 -17.47 223,185
Ghandhara Ind. 920.24 919.0 919.0 870.0 877.79 -42.45 113,387
Hinopak Motor 406.98 404.0 406.0 395.0 396.15 -10.83 484
Honda Atlas Cars 225.36 226.96 226.96 211.5 214.86 -10.5 69,889
Indus Motor Co. 2,151.30 2155.0 2155.0 2109.0 2115.05 -36.25 4,717
Millat Tractors 550.15 550.15 554.99 542.0 544.65 -5.5 102,651
Sazgar Engineering 2,298.22 2303.02 2324.9 2220.0 2238.69 -59.53 98,700

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 177.74 178.98 179.28 166.7 168.97 -8.77 57,389
Atlas Battery 235.86 233.02 239.8 230.01 230.17 -5.69 3,468
Bal.WheelsXD 214.34 212.15 215.97 206.0 206.28 -8.06 16,663
Bela Automotive 71.86 74.38 74.38 71.86 71.86 72
Dewan Auto Engg 23.51 23.23 24.75 21.16 21.16 -2.35 21,901
Exide (PAK) 563.08 563.0 563.33 530.0 559.4 -3.68 2,263
Ghandhara Tyre 37.02 37.25 37.5 35.0 35.44 -1.58 132,835
LOADS Limited 1.86 1.85 1.85 1.49 1.5 -0.36 5,837,088
Loads Limited 14.55 14.6 14.73 13.84 13.94 -0.61 624,579
Panther Tyres Ltd. 59.97 63.7 63.7 58.0 58.2 -1.77 18,267
Thal Limited 695.28 714.0 716.0 651.0 657.96 -37.32 434,070
Treet Battery Ltd. 11.86 12.0 12.0 11.06 11.26 -0.6 659,057

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 57.18 59.99 59.99 51.5 53.1 -4.08 66,256
Fast Cables Ltd. 25.53 25.8 26.49 24.75 25.12 -0.41 3,863,035
Pak Elektron 54.02 54.04 54.04 48.62 49.15 -4.87 5,996,864
Pakistan Cables- 211.60 210.0 211.0 198.0 200.04 -11.56 6,506
Siemens Pak. 1,548.96 1547.0 1547.0 1516.05 1516.16 -32.8 199
Waves Corp Ltd. 13.52 13.52 13.53 12.3 12.54 -0.98 1,764,519
Waves Home App 10.37 10.39 10.42 9.5 9.7 -0.67 1,836,767

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 283.05 284.5 284.5 265.0 269.46 -13.59 842,562
Bestway Cement 503.02 503.02 504.97 466.6 496.4 -6.62 7,563
Cherat Cement 314.82 315.2 315.2 296.8 299.4 -15.42 545,964
D.G.K.Cement 219.50 219.25 219.9 206.1 209.75 -9.75 1,212,703
Dadabhoy Cement 6.77 6.5 6.77 6.31 6.4 -0.37 5,931
Dandot Cement 21.07 21.01 21.01 19.9 20.18 -0.89 84,251
Dewan Cement 11.23 11.11 11.22 10.76 10.86 -0.37 2,182,268
Fauji Cement 55.15 55.21 55.21 51.7 52.61 -2.54 1,911,243
Fecto Cement 129.93 132.44 132.44 116.94 116.94 -12.99 665,003
Flying Cement 48.94 48.94 49.65 45.5 46.67 -2.27 18,818
Gharibwal Cement 56.10 56.5 56.98 51.5 52.05 -4.05 244,536
Kohat Cement 106.38 106.38 106.38 100.26 100.93 -5.45 257,140
Lucky Cement 454.25 453.9 453.9 432.6 435.72 -18.53 1,299,232
Maple Leaf 108.26 108.95 108.95 97.71 100.44 -7.82 4,905,983
Pioneer Cement 298.80 289.89 290.02 272.01 276.11 -22.69 1,387,600
Power Cem(Pref) 24.32 26.75 26.75 25.2 24.32 265
Power Cement 19.78 19.9 19.91 18.56 18.71 -1.07 902,029
Safe Mix Con.Ltd 47.65 47.65 48.95 45.05 46.8 -0.85 859
Thatta Cement 64.50 64.95 64.95 58.05 59.76 -4.74 1,078,668

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 442.99 440.11 442.99 436.0 436.07 -6.92 186
Bawany Air Prod 44.14 44.49 44.49 42.5 43.04 -1.1 4,980
Berger Paints 107.53 107.6 107.99 100.25 101.24 -6.29 133,811
Biafo Industries 156.92 159.97 159.97 147.0 148.42 -8.5 31,668
Buxly Paints 175.41 170.01 179.9 162.05 163.81 -11.6 3,989
Data Agro 79.99 79.65 80.0 79.65 79.99 246
Descon Oxychem 31.76 31.8 31.85 31.21 31.46 -0.3 68,790
Dynea Pakistan 289.00 289.0 289.0 284.01 285.59 -3.41 115
Engro Polymer 36.07 36.12 36.5 33.33 33.83 -2.24 2,180,907
Ghani Chemical 30.94 31.2 31.2 27.85 28.28 -2.66 2,479,434
Ghani Chemworld 21.12 21.2 21.2 19.55 20.03 -1.09 1,616,089
Ghani Glo Hol 22.00 22.1 22.1 19.81 20.33 -1.67 2,850,940
Ittehad Chemicals 156.89 157.2 157.2 150.01 151.61 -5.28 20,870
Leiner Pak Gelat 88.13 86.04 89.94 86.04 86.63 -1.5 694
Lotte Chemical 23.98 24.15 24.15 22.75 23.18 -0.8 963,646
Lucky Core Ind.XD 266.02 267.0 267.0 260.0 261.19 -4.83 42,180
Nimir Ind.Chem 213.50 208.1 217.95 207.0 207.34 -6.16 4,875
Nimir Resins 29.68 29.7 29.8 28.28 28.34 -1.34 7,547
Pak Oxygen Ltd. 317.93 312.55 320.0 310.0 310.88 -7.05 4,658
Pak.P.V.C. 17.42 0 0 0 17.42 100
Sardar Chemical 73.70 73.81 77.0 68.7 69.59 -4.11 2,075
Sitara Chemical 925.59 925.0 925.0 900.0 905.39 -20.2 7,322
Sitara Peroxide 50.40 54.35 54.35 49.0 49.51 -0.89 5,900
Wah-Noble 310.37 310.01 319.47 300.0 301.16 -9.21 399

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 17.12 17.0 17.0 16.1 16.19 -0.93 8,645
HBL Invest Fund 5.60 5.62 5.81 5.0 5.19 -0.41 65,405
Tri-Star Mutual 14.75 14.75 14.99 14.31 14.33 -0.42 9,468

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 184.23 184.8 186.91 176.05 178.17 -6.06 91,667
Askari Bank 100.07 100.07 100.9 90.5 92.06 -8.01 1,308,733
B.O.Punjab 35.78 35.88 35.88 32.2 32.77 -3.01 28,791,603
Bank Al-Falah 129.20 128.0 128.5 123.5 123.87 -5.33 1,080,166
Bank AL-Habib 179.81 179.81 180.0 171.0 172.59 -7.22 205,478
Bank Makramah 67.85 68.25 69.0 63.0 65.49 -2.36 437,898
Bank Of Khyber 37.34 36.99 36.99 36.0 36.31 -1.03 6,677
Bankislami Pak 30.62 30.9 30.9 29.01 29.8 -0.82 498,299
Faysal Bank 97.75 98.0 98.44 91.46 92.12 -5.63 1,417,968
Habib Bank 331.99 335.48 338.0 318.06 323.13 -8.86 3,806,851
Habib Metropolitan 129.60 132.0 132.0 124.6 125.18 -4.42 291,287
JS Bank Ltd 16.91 16.51 17.3 16.51 16.87 -0.04 53,064
MCB Bank Ltd 417.85 418.0 418.0 398.0 400.6 -17.25 186,188
Meezan Bank Ltd 496.76 496.7 496.7 476.0 478.59 -18.17 574,831
National BankXD 267.64 267.7 271.0 257.5 260.49 -7.15 13,901,568
Samba Bank 14.53 14.7 14.7 13.83 13.93 -0.6 1,114,171
Soneri Bank Ltd 23.73 23.73 23.74 23.0 23.14 -0.59 604,474
St.Chart.Bank 74.26 74.26 74.9 71.5 72.32 -1.94 5,159
United Bank 489.32 490.5 490.5 465.0 477.65 -11.67 1,289,120

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.17 8.24 8.25 7.65 7.79 -0.38 2,857,592
Aisha Steel Mill 12.63 12.04 12.7 12.01 12.19 -0.44 808,194
Aisha Steel(CPS) 87.17 81.0 81.5 81.0 87.17 7
Aisha StelCoP/S 17.33 18.38 18.38 15.9 17.33 6
Amreli Steels 21.11 21.47 21.47 19.8 20.09 -1.02 1,088,588
Beco Steel Ltd 5.94 6.0 6.0 5.57 5.69 -0.25 3,953,606
Bolan Casting 85.32 85.98 85.98 82.0 84.98 -0.34 3,530
Crescent SteelXD 118.77 119.65 119.65 107.1 108.67 -10.1 187,604
Dadex Eternit 56.82 53.51 56.0 53.51 55.99 -0.83 627
Dost Steels Ltd. 7.50 7.53 7.69 7.06 7.32 -0.18 507,214
Int. Ind.Ltd.XD 182.09 182.1 189.9 172.5 183.76 1.67 407,675
Inter.Steel LtdXD 95.07 95.07 95.07 87.0 88.82 -6.25 151,238
Ittefaq Iron Ind 8.60 8.6 8.9 7.95 8.03 -0.57 392,907
K.S.B.Pumps 182.13 182.27 184.72 180.0 180.45 -1.68 42,272
Metro Steel 21.62 21.25 22.68 19.6 20.98 -0.64 173,540
Mughal Iron 87.86 88.0 88.01 82.0 82.57 -5.29 754,549
Pak Engineering 606.14 575.0 575.0 545.53 545.91 -60.23 6,943

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 19.28 18.69 18.71 18.17 18.25 -1.03 13,000
JS Global Banking 47.35 46.78 46.83 45.22 45.71 -1.64 26,000
JS Momentum 11.85 11.99 11.99 11.25 11.34 -0.51 739,000
Mahaana Islamic 17.78 17.98 17.98 17.0 17.09 -0.69 1,290,000
Meezan Pakistan 21.38 21.39 21.39 20.43 20.56 -0.82 836,000
NBP Pakistan G ETF 32.30 31.21 31.95 31.21 31.28 -1.02 17,000
NIT Pakistan 38.44 37.95 37.95 37.6 37.6 -0.84 10,500
UBLPakistanETF 42.04 41.5 41.5 40.25 40.56 -1.48 85,500

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 66.30 66.89 66.89 59.67 60.84 -5.46 196,103
Arif Habib Corp 17.38 17.5 17.5 16.8 16.95 -0.43 2,912,750
Engro Fertert 217.59 217.59 218.98 211.5 213.55 -4.04 1,226,973
Fatima Fert 169.32 170.0 170.0 157.1 158.78 -10.54 1,004,733
Fauji Fert 571.73 574.5 574.5 521.0 553.1 -18.63 1,431,956

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 9.82 9.82 10.3 9.7 9.83 0.01 301,890
At-Tahur Ltd. 38.05 38.25 38.25 34.25 34.33 -3.72 1,270,884
Barkat Frisian Agro 41.44 41.8 41.8 39.0 39.05 -2.39 392,052
Big Bird Foods Ltd. 47.13 47.35 47.48 44.11 44.96 -2.17 348,587
Bunnys Limited 10.46 10.63 10.63 9.9 10.0 -0.46 1,034,276
Clover Pakistan 71.79 72.6 73.15 67.0 68.32 -3.47 476,218
Colgate Palm 1,207.00 1205.0 1205.0 1177.0 1180.9 -26.1 10,968
Fauji Foods Ltd 19.66 19.52 19.67 18.48 18.64 -1.02 3,130,902
Frieslandcampina 85.66 86.33 86.33 82.11 82.72 -2.94 239,825
Ghani Dairies Ltd. 33.00 33.0 33.0 29.7 29.72 -3.28 9,372,140
Gillette Pak 700.00 700.0 700.0 700.0 700.0 1
Ismail Ind. 1,950.01 1950.01 1950.01 1950.01 1950.01 1
Matco Foods Ltd 55.20 55.0 55.0 50.25 51.59 -3.61 21,686
MithchellsFruit 184.49 183.65 183.99 180.0 180.01 -4.48 7,942
Murree Brewery 999.65 985.11 1017.97 935.0 975.51 -24.14 1,335
National Foods 413.69 419.48 419.48 402.0 402.66 -11.03 62,477
Nestle Pakistan 7,999.56 7980.0 8036.0 7900.0 7952.26 -47.3 73
Quice Food 30.09 30.47 30.47 27.08 27.1 -2.99 1,051,062
Rafhan Maize 9,889.97 9989.99 9990.0 9775.02 9804.46 -85.51 70
Shezan Inter. 273.05 288.48 288.48 260.0 270.0 -3.05 282
Shield Corp. 851.89 802.01 848.0 767.0 839.66 -12.23 302
The Organic Meat 46.68 47.0 47.48 42.1 42.47 -4.21 1,165,276
Treet Corp 29.64 29.81 29.95 26.68 26.95 -2.69 4,824,815
Unilever Foods 26,655.00 27270.0 27270.0 25900.0 26027.79 -627.21 40
Unity Foods Ltd 16.86 16.99 16.99 15.32 15.83 -1.03 2,314,013
ZIL Limited 391.24 399.99 409.0 370.0 378.35 -12.89 2,770

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-FEB 96.50 96.51 99.0 91.0 92.33 -4.17 22,500
AGHA-FEB 8.21 8.2 8.2 7.7 7.74 -0.47 1,430,000
AGP-FEB 231.90 210.25 211.0 209.0 210.42 -21.48 9,000
AGL-FEB 66.00 65.9 65.9 60.0 62.71 -3.29 180,000
AGL-APR 68.04 66.0 66.0 66.0 66.0 -2.04 50,000
AIRLINK-FEB 174.72 172.81 173.0 157.25 160.3 -14.42 737,500
AIRLINK-APR 179.12 167.0 167.0 167.0 167.0 -12.12 30,000
ASL-FEB 12.65 12.52 12.64 11.9 12.11 -0.54 200,500
AKBL-FEB 100.19 98.97 99.0 92.01 93.91 -6.28 224,000
PREMA-FEB 38.32 38.45 38.45 34.49 34.65 -3.67 505,000
PREMA-MAR 38.62 34.8 34.8 34.8 34.8 -3.82 5,000
ATRL-FEB 808.68 803.15 803.15 735.0 752.36 -56.32 440,000
AVN-FEB 38.55 38.53 38.6 36.9 37.07 -1.48 132,500
BOP-FEB 35.92 36.01 36.01 32.33 32.85 -3.07 11,524,000
BOP-MAR 36.08 35.2 35.75 32.5 33.13 -2.95 294,000
BAFL-FEB 129.25 127.1 128.0 124.1 124.18 -5.07 26,500
BML-FEBB 68.00 69.05 69.05 65.0 66.35 -1.65 156,000
BIPL-FEB 30.70 30.44 30.55 30.0 30.34 -0.36 15,500
BNL-FEB 10.47 10.4 10.4 10.1 10.1 -0.37 3,000
CHCC-APR 323.09 300.0 300.0 300.0 300.0 -23.09 1,000
CHCC-FEB 313.33 310.0 310.0 301.0 301.0 -12.33 2,000
CPHL-FEB 89.18 88.29 88.29 83.5 84.19 -4.99 208,000
CPHL-MAR 90.22 86.97 86.97 86.97 86.97 -3.25 500
CNERGY-FEB 7.57 7.57 7.57 7.02 7.15 -0.42 5,702,500
CSAP-FEBB 118.60 115.0 115.0 109.0 109.45 -9.15 32,500
DGKC-APR 225.27 215.0 215.0 215.0 215.0 -10.27 30,000
DGKC-FEB 220.15 218.0 218.95 208.0 209.73 -10.42 586,000
DCL-FEB 11.27 11.11 11.21 10.8 10.85 -0.42 301,500
DFML-FEB 22.93 22.79 23.0 20.65 20.73 -2.2 333,000
EFERT-FEB 218.15 216.1 217.13 213.5 214.55 -3.6 46,000
EFERT-MAR 220.84 218.0 218.0 216.0 216.0 -4.84 4,000
ENGROH-FEB 284.18 282.0 282.0 270.1 273.99 -10.19 125,500
EPCL-FEB 36.07 35.98 36.0 33.51 33.76 -2.31 804,500
FCL-FEB 25.48 25.85 26.5 25.0 25.19 -0.29 185,500
FATIMA-FEB 169.00 164.75 165.0 156.02 157.61 -11.39 9,500
FCCL-FEB 55.27 54.71 54.98 52.0 52.58 -2.69 858,500
FFC-FEB 573.38 566.26 569.5 552.01 555.57 -17.81 210,500
FFL-FEB 19.75 19.5 19.69 18.52 18.71 -1.04 495,000
FABL-FEB 97.76 97.5 98.42 92.0 92.59 -5.17 187,000
FLYNG-FEB 49.94 47.36 47.51 45.4 46.22 -3.72 63,000
FCEPL-FEB 85.78 85.02 85.03 82.0 82.79 -2.99 67,000
GAL-FEB 493.89 493.13 499.84 462.0 467.48 -26.41 45,500
GAL-MAR 492.00 496.0 496.0 496.0 496.0 4.0 4,000
GHNI-FEB 917.90 910.0 911.98 875.5 880.68 -37.22 44,000
GCIL-FEB 30.88 30.6 30.89 27.79 28.02 -2.86 265,500
GGL-FEB 22.10 22.02 22.19 20.0 20.78 -1.32 192,000
GGL-MAR 22.33 21.5 21.5 21.5 21.5 -0.83 358,000
GLAXO-APR 417.69 400.0 400.0 400.0 400.0 -17.69 30,000
GLAXO-FEB 402.00 400.0 400.0 395.0 395.8 -6.2 4,000
GATM-FEB 26.80 26.7 26.7 25.0 25.6 -1.2 68,500
HBL-FEB 333.92 334.0 338.89 319.0 326.3 -7.62 1,152,000
HUBC-FEB 226.23 227.54 227.9 218.0 219.82 -6.41 1,238,500
HUBC-MAR 225.00 225.5 228.0 220.1 221.15 -3.85 29,000
HUMNL-FEB 12.84 12.71 12.81 12.01 12.19 -0.65 1,499,500
IMAGE-FEB 24.44 24.44 24.44 22.4 23.12 -1.32 32,500
INIL-FEBB 175.00 0 0 0 184.35 1,500
ISL-FEBB 95.42 86.28 86.28 86.28 86.28 -9.14 5,000
JVDC-FEB 150.38 160.0 160.0 140.0 146.67 -3.71 1,500
KEL-MAR 8.25 8.12 8.12 8.02 8.02 -0.23 44,500
KEL-FEB 8.40 8.41 8.41 7.6 7.77 -0.63 22,260,000
KOHC-FEB 106.14 103.0 103.0 100.0 100.22 -5.92 7,500
KOSM-FEB 5.29 5.26 5.3 4.6 4.82 -0.47 3,490,500
KAPCO-MAR 31.96 32.0 32.0 30.5 30.5 -1.46 11,000
KAPCO-FEB 31.52 31.52 31.63 30.07 30.22 -1.3 61,000
LOTCHEM-FEBB 23.95 24.12 24.12 23.0 23.28 -0.67 59,500
LUCK-MAR 461.04 445.0 445.0 445.0 445.0 -16.04 2,000
LUCK-FEB 455.34 450.0 450.0 435.0 437.12 -18.22 201,500
MLCF-FEB 108.54 108.4 108.5 97.69 99.78 -8.76 1,730,000
MLCF-APR 111.10 105.0 105.0 105.0 105.0 -6.1 40,000
MARI-MARB 687.08 677.0 677.0 677.0 677.0 -10.08 1,000
MARI-FEBB 678.00 675.2 675.2 655.0 661.5 -16.5 77,000
MCB-FEB 410.00 405.01 405.01 405.01 405.01 -4.99 500
MEBL-MAR 488.00 482.0 482.0 482.0 482.0 -6.0 5,000
MEBL-FEB 495.82 486.23 487.98 474.0 474.68 -21.14 42,500
MTL-FEB 548.14 546.0 546.0 546.0 546.0 -2.14 1,000
MUGHAL-FEB 87.84 87.52 87.76 82.0 82.59 -5.25 230,000
MUGHAL-APR 90.17 85.0 85.0 85.0 85.0 -5.17 50,000
NBP-FEB 268.27 268.5 271.44 258.0 260.79 -7.48 6,991,000
NATF-APR 424.56 410.0 410.0 410.0 410.0 -14.56 10,000
NRL-MAR 367.01 361.01 361.01 332.2 332.2 -34.81 11,000
NRL-FEB 365.11 363.0 366.99 328.6 332.72 -32.39 730,000
NRL-APR 373.65 337.0 337.0 337.0 337.0 -36.65 50,000
NETSOL-FEB 122.98 123.0 123.0 115.0 115.53 -7.45 206,000
NETSOL-APR 125.75 120.0 120.0 120.0 120.0 -5.75 30,000
NCPL-MAR 82.22 78.9 78.9 74.0 74.51 -7.71 62,000
NCPL-FEB 81.22 80.87 80.87 73.1 73.43 -7.79 7,074,000
NML-MAR 183.05 170.01 170.01 170.01 170.01 -13.04 500
NML-FEB 181.43 181.5 181.5 163.52 166.79 -14.64 527,500
NPL-FEB 86.61 86.5 86.5 77.95 78.78 -7.83 1,636,500
OGDC-MAR 300.33 294.5 294.5 291.0 291.0 -9.33 4,500
OGDC-FEB 298.10 297.0 297.65 281.0 284.24 -13.86 967,500
PSO-FEB 416.63 417.0 417.0 389.99 392.92 -23.71 972,500
PSO-MAR 422.44 410.0 410.0 410.0 410.0 -12.44 2,000
PTC-FEB 58.62 59.19 61.3 55.35 57.4 -1.22 7,504,000
PTC-MAR 55.10 60.6 60.6 60.6 60.6 5.5 500
PACE-MAR 13.53 13.65 13.65 12.67 12.67 -0.86 57,000
PACE-FEB 13.35 13.5 13.52 12.02 12.08 -1.27 2,906,500
PACE-APR 13.68 12.5 12.5 12.5 12.5 -1.18 50,000
PAEL-FEB 54.18 54.05 54.05 48.76 49.25 -4.93 3,851,000
PAEL-MAR 54.83 52.66 52.66 51.51 51.73 -3.1 58,000
PAEL-APR 55.44 53.0 53.0 53.0 53.0 -2.44 40,000
PIBTL-FEB 19.88 20.0 20.0 17.89 18.15 -1.73 3,407,500
PIBTL-MAR 20.18 20.2 20.2 19.01 19.02 -1.16 39,500
POL-FEB 628.80 624.0 624.0 615.0 616.67 -12.13 5,500
PPL-MAR 233.00 234.01 234.01 225.0 225.39 -7.61 15,000
PPL-APR 243.08 230.0 230.0 230.0 230.0 -13.08 30,000
PPL-FEB 237.27 236.06 236.5 222.0 224.68 -12.59 3,000,500
PRL-FEB 34.17 34.25 34.28 31.0 31.65 -2.52 1,445,000
PRL-APR 34.89 33.07 33.07 33.07 33.07 -1.82 40,000
PIAHCLA-FEB 27.90 27.61 27.69 25.11 25.83 -2.07 2,771,000
PIAHCLA-MAR 28.10 28.1 28.1 25.5 25.86 -2.24 136,500
PIAHCLA-APR 28.53 27.0 27.0 27.0 27.0 -1.53 40,000
PIOC-FEBB 298.61 290.01 290.01 272.0 275.83 -22.78 420,000
PIOC-MARB 300.00 285.0 285.0 275.0 275.0 -25.0 1,000
POWER-FEB 19.90 19.85 19.98 18.61 18.74 -1.16 137,000
SAZEW-FEBB 2,304.78 2310.0 2310.0 2220.0 2232.69 -72.09 29,000
SLGL-FEB 21.04 21.0 21.31 20.5 20.5 -0.54 13,000
SNBL-FEB 23.64 23.46 24.89 23.34 24.25 0.61 13,500
SNGP-APR 109.25 104.1 104.1 104.1 104.1 -5.15 2,000
SNGP-FEB 106.72 107.15 107.2 98.87 100.69 -6.03 867,500
SSGC-FEB 32.05 32.45 32.75 30.41 30.56 -1.49 2,850,000
SSGC-MAR 32.46 31.9 31.9 31.13 31.13 -1.33 30,000
SYM-FEB 14.01 14.0 14.0 12.61 12.69 -1.32 433,500
SYM-MAR 14.10 13.3 13.3 13.3 13.3 -0.8 5,000
SYS-FEB 143.07 143.1 143.1 135.9 136.63 -6.44 172,000
TGL-FEB 206.69 200.0 200.0 200.0 200.0 -6.69 2,500
TELE-FEB 10.67 10.7 10.7 9.7 9.9 -0.77 1,419,000
TELE-MAR 10.81 10.24 10.24 10.16 10.16 -0.65 61,500
TELE-APR 10.93 10.41 10.41 10.41 10.41 -0.52 40,000
THCCL-FEB 64.99 64.0 65.0 58.49 60.13 -4.86 754,500
TOMCL-MAR 47.38 44.4 44.4 42.7 42.99 -4.39 12,500
TOMCL-FEB 46.90 46.32 46.44 42.25 42.62 -4.28 795,500
SEARL-APR 116.43 110.0 110.0 110.0 110.0 -6.43 40,000
SEARL-FEB 113.82 113.0 113.26 102.56 104.75 -9.07 1,008,500
SEARL-MAR 115.15 110.2 110.2 108.0 108.0 -7.15 44,000
TPLP-MAR 10.58 10.19 10.19 9.9 9.9 -0.68 35,500
TPLP-FEB 10.44 10.43 10.44 9.7 9.76 -0.68 1,352,500
TPLP-APR 10.69 10.21 10.21 10.01 10.11 -0.58 100,000
TREET-FEB 29.80 29.95 29.95 26.82 27.11 -2.69 2,736,000
TRG-MAR 69.85 67.9 67.9 62.9 62.9 -6.95 13,500
TRG-FEB 68.95 68.01 69.0 62.06 62.73 -6.22 1,608,000
TRG-APR 70.63 67.0 67.0 67.0 67.0 -3.63 40,000
UBL-FEB 489.28 485.0 488.99 468.0 474.49 -14.79 116,000
UNITY-FEB 16.93 16.93 17.0 15.26 15.85 -1.08 916,000
WAVES-APR 13.88 12.75 12.75 12.75 12.75 -1.13 2,000
WAVES-FEB 13.53 13.51 13.51 12.3 12.58 -0.95 575,500
WAVESAPP-FEB 10.39 10.35 10.38 9.61 9.77 -0.62 314,500
WTL-MAR 1.57 1.48 1.48 1.41 1.41 -0.16 1,700,500
WTL-FEB 1.57 1.56 1.57 1.35 1.41 -0.16 17,116,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 12.46 12.51 12.7 11.7 11.78 -0.68 129,456
Ghani Glass Ltd 35.26 35.35 35.35 33.8 33.83 -1.43 127,289
Ghani Value Glass 61.15 61.15 61.99 58.51 58.93 -2.22 5,889
GhaniGlobalGlass 10.13 10.0 10.14 9.24 9.44 -0.69 1,136,135
Karam Ceramics 143.68 145.0 155.85 145.0 143.68 92
Shabbir Tiles 14.24 14.5 14.5 13.7 14.0 -0.24 244,454
Tariq Glass Ind. 205.94 202.3 206.0 193.01 199.21 -6.73 29,450

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 94.96 95.99 99.0 90.11 91.7 -3.26 95,313
Adamjee Life Ass. 38.26 36.0 37.99 36.0 36.39 -1.87 21,606
Asia Insurance 18.60 17.5 17.5 17.5 17.5 -1.1 2,605
Ask.Gen.Insurance 37.38 37.0 38.35 36.0 36.44 -0.94 12,613
Askari Life Ass 13.94 13.81 13.98 12.66 13.06 -0.88 105,501
Atlas Ins. Ltd 79.00 79.99 80.0 79.0 79.0 26,170
Century Ins. 61.57 59.99 60.0 58.22 59.79 -1.78 10,415
Cres.Star Ins. 5.23 5.39 5.39 4.52 4.78 -0.45 1,444,528
East West Insuranc 54.78 51.01 59.4 50.01 54.78 423
EFU General 136.50 136.0 137.49 132.0 132.66 -3.84 377
EFU Life Assurance 169.81 168.0 171.5 167.0 167.2 -2.61 215
Habib Ins. 12.48 12.7 12.7 12.35 12.35 -0.13 9,092
IGI Holdings 247.01 244.99 255.0 240.3 243.39 -3.62 5,047
IGI Life Ins 23.01 22.81 23.5 22.11 22.11 -0.9 8,001
Jubile Life Ins 221.96 228.0 231.0 216.0 219.97 -1.99 3,271
Jubilee Gen.Ins 77.01 78.5 78.5 74.0 74.33 -2.68 45,390
Pak Gen.Ins. 24.99 26.0 26.95 22.75 26.26 1.27 30,879
Pak Qatar Family 19.88 19.88 20.29 18.91 19.13 -0.75 257,380
Pak Qatar General 15.08 15.5 15.56 13.9 14.02 -1.06 7,931,695
Pak Reinsurance 20.92 21.15 21.15 19.99 20.06 -0.86 336,224
PICIC Ins.Ltd. 4.90 5.19 5.19 4.65 4.69 -0.21 82,989
Premier Ins. 10.00 10.0 10.3 10.0 10.0 68,780
Reliance Ins. 16.54 16.6 16.94 15.32 15.41 -1.13 5,851
Shaheen Ins. 10.05 10.01 10.01 10.01 10.05 1
TPL Insurance 22.94 22.98 23.49 22.0 22.39 -0.55 28,588
TPL Life Insurance 22.02 20.51 23.0 20.0 20.01 -2.01 1,502
United Insurance 14.50 14.99 14.99 14.2 14.27 -0.23 8,911
Universal Ins. 22.02 20.15 22.0 20.15 22.0 -0.02 1,534

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 17.70 17.0 19.47 16.5 19.47 1.77 892,454
AKD Securites 44.11 45.18 45.18 39.7 40.57 -3.54 1,495,780
Apna Microfin. 26.44 26.0 28.89 26.0 26.8 0.36 20,101
Arif Habib Ltd. 102.05 105.99 105.99 98.0 99.04 -3.01 32,269
Calcorp Limited 55.69 58.99 58.99 58.8 55.69 4
Cyan Limited 46.69 46.48 47.89 46.0 47.5 0.81 109,227
Dawood Equities 25.53 26.0 26.0 23.2 24.28 -1.25 49,358
Dawood Law 643.01 699.48 705.0 643.1 668.89 25.88 6,550
DH Partners Ltd. 30.62 30.99 31.09 29.9 30.41 -0.21 177,967
Engro Holdings 285.24 285.95 286.0 271.5 274.51 -10.73 1,047,341
Escorts Bank 28.69 30.0 30.0 27.55 27.89 -0.8 42,189
F. Nat.Equities 1.40 1.44 1.44 1.2 1.29 -0.11 12,420,700
F.Credit & Inv 30.89 32.98 32.98 30.0 31.0 0.11 4,846
First Cap.Equit 6.31 6.44 6.44 6.11 6.21 -0.1 61,055
First Dawood Prop 5.10 5.1 5.1 4.61 4.75 -0.35 405,923
Imperial Limite 25.58 24.01 26.89 24.01 26.27 0.69 596
Intermarket Sec. 20.94 20.22 20.95 18.9 19.05 -1.89 173,397
Invest Bank 4.39 4.5 4.5 3.82 4.12 -0.27 575,519
Ist.Capital Sec 5.88 5.85 5.94 5.21 5.5 -0.38 406,071
Jah.Sidd. Co. 24.73 24.5 24.5 23.7 23.71 -1.02 46,211
JS Global Cap. 165.99 155.01 155.01 155.01 165.99 2
JS Investments 51.54 56.69 56.69 50.01 54.76 3.22 34,101
LSE Capital Ltd. 6.17 6.22 6.31 5.52 5.92 -0.25 1,393,475
LSE Capital Ltd.(R) 1.57 1.6 1.6 1.16 1.19 -0.38 1,339,952
LSE Fin. Services 18.71 18.0 18.98 18.0 18.03 -0.68 1,049
LSE Ventures Ltd 9.92 10.0 10.0 9.4 9.5 -0.42 694,678
MCB Inv MGTXD 212.06 215.0 215.0 206.12 212.86 0.8 9,454
Next Capital 11.65 12.7 12.7 11.4 11.41 -0.24 1,075
OLP Financial 47.00 47.01 47.01 47.0 47.0 11,549
Pak Stock Exchange 45.96 46.0 46.0 41.55 42.95 -3.01 1,416,445
Pervez Ahmed Co 2.74 2.75 2.75 2.15 2.53 -0.21 731,933
PIA Holding Company 27.80 27.8 27.85 25.02 25.83 -1.97 2,533,512
PIA Holding CompanyB 18,335.00 18335.0 18335.0 16501.5 16576.66 -1758.34 34
Sec. Inv. Bank 8.08 8.09 8.09 7.4 7.81 -0.27 2,041
Trust BrokerageXR 2.18 2.18 2.27 1.91 1.99 -0.19 3,716,873
Trust Sec. & Bro.(R) 1.18 0.99 0.99 0.6 0.64 -0.54 45,871,527

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 14.00 14.2 14.2 12.61 13.33 -0.67 13,307
Suhail Jute 97.00 97.0 97.0 97.0 97.0 1

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 21.57 21.99 21.99 20.5 21.57 55
Pak Gulf Leasing 15.71 15.25 15.77 15.25 15.71 286

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,170.96 1175.0 1175.0 1160.0 1161.8 -9.16 683
Leather Up Ltd. 36.47 37.99 37.99 35.66 36.47 219
Pak Leather 44.09 47.23 47.23 43.02 44.09 20
Service Global 120.30 120.3 121.94 113.7 114.26 -6.04 113,160
Service Ind.Ltd 1,870.49 1849.0 1849.0 1800.0 1819.02 -51.47 6,568

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 165.82 175.0 177.49 156.0 161.79 -4.03 367
Arpak Int. 62.11 62.0 62.0 62.0 62.11 2
ECOPACK Ltd 45.42 45.0 47.29 44.04 46.33 0.91 404,721
Gammon Pak 20.52 22.44 22.44 20.5 20.52 212
GOC (Pak) Ltd. 98.00 98.01 104.95 95.0 98.0 214
Mandviwala 50.00 50.0 53.4 47.3 47.82 -2.18 7,600
Olympia Mills 32.00 30.14 34.99 29.55 34.98 2.98 15,910
Pak Services 950.00 955.0 955.0 938.0 942.35 -7.65 132
Pakistan Alumin 110.14 114.5 114.5 107.0 108.48 -1.66 19,884
Shifa Int.Hospital 540.09 535.0 536.0 516.16 521.36 -18.73 3,850
Siddiqsons Tin 8.19 8.12 8.24 7.52 7.71 -0.48 264,383
Tri-Pack Films 183.82 184.0 192.0 179.0 184.81 0.99 87,109
UDL Int.Ltd. 19.40 19.4 19.4 17.71 18.41 -0.99 25,991
United Brands 26.85 27.94 27.94 25.72 26.02 -0.83 1,516
United Distributor 132.67 134.99 134.99 131.0 131.9 -0.77 11,272

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 7.30 7.98 7.98 7.11 7.19 -0.11 5,484
AL-Noor Mod 6.88 6.8 6.8 6.33 6.33 -0.55 5,500
B.F.Modaraba 20.48 20.07 21.44 19.8 19.9 -0.58 16,856
Elite Cap.Mod 17.75 18.55 18.55 16.5 16.54 -1.21 2,042
Equity Modaraba 9.20 9.4 9.49 9.0 9.03 -0.17 14,670
F.Treet Manuf 18.25 19.19 19.19 16.43 16.55 -1.7 6,273
Habib Modaraba 33.38 33.0 33.7 32.01 33.5 0.12 2,735
I.B.L.Modarab 11.26 11.5 11.89 10.15 10.34 -0.92 105,697
Imrooz Modaraba 247.23 248.99 248.99 248.99 247.23 40
OLP Modaraba 22.20 22.63 22.63 22.01 22.06 -0.14 1,511
Orient Rental 11.55 11.02 11.6 11.02 11.09 -0.46 13,960
Paramount Mod 13.19 12.7 13.29 12.55 12.58 -0.61 11,500
Popular Islamic 19.70 21.67 21.67 19.25 19.32 -0.38 4,515
Punjab Mod 7.80 7.99 7.99 7.4 7.47 -0.33 10,298
Sindh Modaraba 20.00 20.0 20.0 19.01 19.12 -0.88 6,983
Tri-Star 1st Mod. 30.97 30.02 30.4 27.88 28.09 -2.88 11,981
Trust Modaraba 12.73 12.8 12.89 11.57 11.8 -0.93 159,960
Unicap Modaraba 5.11 5.23 5.3 4.8 4.87 -0.24 121,993
Wasl Mobility Mod 6.12 6.1 6.15 5.71 5.81 -0.31 183,610

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 676.96 677.0 678.9 652.25 661.2 -15.76 435,673
Oil & Gas Dev 297.49 298.89 298.89 279.5 283.67 -13.82 4,478,464
Pak Oilfields 627.70 628.0 632.0 612.0 617.02 -10.68 407,503
Pak Petroleum 236.86 237.0 237.0 220.0 223.74 -13.12 7,692,389

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 593.62 596.0 596.0 578.0 581.11 -12.51 104,073
Burshane LPG 29.08 28.02 29.2 28.02 29.08 177
Hascol Petrol 21.75 21.76 21.8 19.58 19.74 -2.01 15,749,814
HI-Tech Lub. 53.04 53.0 53.05 48.6 49.31 -3.73 130,018
Oilboy Energy 11.32 11.32 11.45 10.5 10.6 -0.72 1,101,571
P.S.O. 416.22 417.5 417.5 385.25 394.32 -21.9 1,580,795
Sui North Gas 106.45 106.9 107.25 98.98 100.26 -6.19 2,444,314
Sui South Gas 31.98 32.5 32.69 30.3 30.46 -1.52 4,179,247
Wafi Energy Pak 229.79 232.0 232.0 220.0 221.59 -8.2 13,628

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 37.31 37.9 38.2 34.0 34.74 -2.57 1,165,384
Cherat Packaging 89.94 89.99 89.99 81.0 82.33 -7.61 39,824
Int. Packaging 30.22 30.35 30.35 28.8 28.98 -1.24 255,299
MACPAC Films 29.82 29.99 30.4 26.84 27.04 -2.78 274,766
Merit Packaging 12.24 12.01 12.4 11.9 11.94 -0.3 45,118
Packages Ltd. 810.00 801.03 817.99 795.15 795.85 -14.15 2,368
Pak Paper Prod 135.00 136.0 136.0 131.0 132.25 -2.75 563
Roshan Packages 16.90 16.91 16.91 15.21 15.41 -1.49 270,615
Security Paper 182.67 182.01 183.89 179.0 179.59 -3.08 8,746
SPEL Limited 50.19 50.99 50.99 46.52 46.95 -3.24 571,818

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,159.81 1169.88 1169.9 1135.0 1140.04 -19.77 3,323
AGP Limited 231.06 232.0 232.8 208.0 211.31 -19.75 310,453
BF Biosciences 164.01 165.0 165.48 155.1 157.27 -6.74 174,945
Citi Pharma Ltd 88.89 88.99 88.99 83.21 84.35 -4.54 912,964
Ferozsons (Lab) 444.61 444.61 444.61 425.0 431.12 -13.49 113,187
GlaxoSmithKline 407.00 407.0 407.0 380.0 384.62 -22.38 187,066
Haleon Pakistan 913.12 913.25 919.9 892.0 892.84 -20.28 18,381
Highnoon (Lab) 1,013.36 1014.0 1019.0 991.1 995.03 -18.33 14,521
Hoechst Pak Ltd 4,352.59 4369.95 4369.95 4250.0 4251.33 -101.26 2,398
IBL HealthCare 54.64 54.94 55.0 51.0 51.92 -2.72 68,530
Liven Pharma 46.33 46.33 46.8 42.0 43.24 -3.09 53,347
Macter Int. Ltd 331.35 333.99 333.99 320.0 322.65 -8.7 9,529
Otsuka Pak 380.96 380.0 390.95 380.0 384.66 3.7 26,297
The Searle Company 113.45 113.8 113.8 103.0 104.65 -8.8 2,503,168

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 10.16 10.36 10.36 9.41 9.84 -0.32 320,224
Engro Powergen 25.26 25.4 25.4 23.3 23.84 -1.42 2,429,934
Hub Power Co. 225.84 226.5 227.0 218.0 219.46 -6.38 5,245,724
K-Electric Ltd. 8.39 8.4 8.4 7.65 7.85 -0.54 62,013,268
Kohinoor Energy 16.41 16.66 16.66 16.1 16.23 -0.18 53,272
Kohinoor Power 32.34 33.9 33.9 30.11 30.23 -2.11 85,579
Kot Addu Power 31.49 31.98 31.98 29.9 30.09 -1.4 1,026,049
Lalpir Power 21.94 22.3 22.3 19.75 20.22 -1.72 1,607,563
Nishat ChunPower 81.01 80.76 80.76 72.91 73.16 -7.85 10,376,250
Nishat Power 86.53 86.4 86.4 77.88 78.42 -8.11 4,031,172
Pakgen Power 50.34 53.8 53.8 49.01 50.4 0.06 13,786
S.G.Power 25.90 26.47 26.47 24.5 24.59 -1.31 116,520
Saif Power Ltd 10.47 10.5 10.7 10.2 10.27 -0.2 68,718
Sitara Energy 30.38 30.0 30.0 28.37 28.59 -1.79 4,152
Tri-Star Power 11.64 12.3 12.3 11.0 11.15 -0.49 41,969

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 42.40 42.4 42.5 40.9 41.04 -1.36 6,126
Hussain Industries 39.94 43.9 43.93 41.5 43.93 3.99 130,584
Javedan Corp(Pr) 138.52 152.37 152.37 124.67 140.71 2.19 6,188
Javedan Corp. 148.94 148.94 148.94 136.02 139.34 -9.6 490,985
Pace (Pak) Ltd. 13.33 13.5 13.51 12.0 12.07 -1.26 4,842,416
TPL Properties 10.42 10.41 10.43 9.62 9.76 -0.66 3,363,826

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 38.41 38.41 38.5 38.26 38.39 -0.02 447,737
Globe Residency 20.15 20.28 20.28 19.79 19.8 -0.35 146,590
Image Reit 9.06 9.19 9.19 8.85 8.9 -0.16 232,617
Signature Residency 16.29 16.47 16.47 16.01 16.1 -0.19 94,251
TPL REIT Fund I 10.51 10.65 10.9 9.6 9.94 -0.57 59,261

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 808.43 813.0 813.0 732.01 744.62 -63.81 1,071,617
Cnergyico PK 7.54 7.59 7.59 7.03 7.15 -0.39 11,918,907
National Refinery 364.09 366.0 366.5 327.7 333.31 -30.78 915,255
Pak Refinery 34.00 34.25 34.25 31.1 31.94 -2.06 3,100,707

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.05 9.48 9.79 8.52 8.62 -0.43 85,038
Adam Sugar 79.88 81.0 81.0 79.88 79.88 72
Al-Abbas Sugar 989.79 991.02 1003.98 904.02 920.66 -69.13 136
AL-Noor Sugar 131.45 124.25 134.82 121.16 126.22 -5.23 330
Ansari Sugar 13.19 13.48 13.48 13.48 13.19 1
Baba Farid 239.60 239.6 239.61 239.6 239.6 6
Chashma Sugar 81.61 81.5 85.99 74.1 74.76 -6.85 9,509
Dewan Sugar 6.08 6.1 6.1 5.78 5.87 -0.21 21,966
Faran Sugar Mills 45.52 45.11 46.49 44.0 44.11 -1.41 26,433
Habib Rice Prod 22.00 22.0 22.71 21.6 21.61 -0.39 18,351
Habib Sugar 70.40 70.5 70.94 68.0 68.49 -1.91 4,292
Haseeb Waqas Sugar 21.96 20.42 21.8 20.32 20.61 -1.35 12,470
Jauharabad Sug 64.59 64.0 64.0 62.51 63.4 -1.19 2,905
Khairpur Sugar 158.21 165.0 165.0 149.05 158.21 5
Mehran Sugar 66.99 67.95 67.95 65.0 66.12 -0.87 32,717
Mirpurkhas Sugar 31.95 32.49 34.48 29.25 29.7 -2.25 195,694
Noon Sugar 91.99 90.55 94.44 88.0 89.01 -2.98 8,509
Premier Suger 331.25 364.38 364.38 298.14 331.25 33
Sakrand Sugar 24.57 24.98 24.98 23.5 23.59 -0.98 635
Sanghar Sugar 93.87 102.0 103.26 98.0 102.29 8.42 7,498
Shahmurad Sugar 379.03 370.0 400.0 358.53 399.93 20.9 194
Shahtaj Sugar 152.71 150.03 159.94 138.15 152.71 58
Shakarganj Limited 149.89 150.0 150.0 140.08 149.89 88
Sindh Abadgar 262.95 270.0 277.99 236.66 245.99 -16.96 1,003
Tandlianwala Sugar 200.00 200.0 200.0 200.0 200.0 1,375
Tariq Corp Ltd. 23.34 23.7 23.7 21.01 21.6 -1.74 58,011
Tariq Corp(Pref) 18.89 20.78 20.78 17.11 20.78 1.89 3,643
Thal Ind.Corp. 779.98 760.02 760.02 760.02 779.98 51

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 99.08 99.9 99.9 95.0 95.48 -3.6 15,183
Ibrahim Fibres 244.16 246.0 246.0 240.0 244.16 2
Image Pakistan 24.37 24.37 24.74 23.01 23.17 -1.2 362,912
National Silk 115.01 125.95 126.5 105.1 124.2 9.19 515
Rupali Polyester 30.51 28.0 30.0 28.0 30.51 62

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 174.54 175.99 175.99 157.11 160.64 -13.9 784,370
Avanceon Ltd 38.51 38.98 38.98 36.51 37.02 -1.49 292,616
Hum Network 12.81 12.95 12.95 11.85 12.05 -0.76 4,208,598
Itanz Technologies 10.49 11.54 11.54 11.54 11.54 1.05 3,000
Media Times Ltd 5.98 5.98 6.0 5.3 5.39 -0.59 1,504,630
Netsol Tech. 122.53 122.5 123.0 111.0 115.79 -6.74 495,169
Octopus Digital 37.07 37.1 37.45 34.52 34.86 -2.21 133,512
P.T.C.L. 58.49 59.1 61.5 55.1 57.35 -1.14 11,670,842
Pak Datacom 150.41 150.41 152.88 145.0 145.31 -5.1 1,458
Quantum Data 37.42 37.45 39.35 34.0 34.64 -2.78 116,978
Supernet Technologie 1,335.00 1335.0 1350.0 1300.0 1318.95 -16.05 72
Symmetry Group Ltd 13.89 13.95 13.95 12.56 13.02 -0.87 1,062,747
Systems Limited 142.90 143.2 143.4 135.5 136.38 -6.52 2,227,689
Telecard Limited 10.65 10.59 10.65 9.69 9.88 -0.77 2,773,387
TPL Corp Ltd 9.50 9.62 9.62 8.7 8.97 -0.53 1,039,333
TPL Trakker Ltd 11.11 11.15 11.3 10.72 11.1 -0.01 101,753
TRG Pak Ltd 68.82 68.8 68.8 61.94 62.34 -6.48 1,910,939
WorldCall Telecom 1.55 1.56 1.57 1.36 1.4 -0.15 84,183,811
Zarea Limited 65.73 65.74 66.4 61.5 62.14 -3.59 466,762
Zuma Resources Ltd. 76.59 72.51 74.5 68.93 70.74 -5.85 55,520

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 84.44 88.99 88.99 81.02 84.44 5,002
AN Textile Mill 25.99 26.99 26.99 26.99 25.99 191
Artistic Denim 58.51 59.0 59.8 56.0 56.12 -2.39 53,548
Aruj Industries 12.49 11.51 12.8 11.51 12.49 129
Azgard Nine 11.97 12.05 12.05 11.45 11.52 -0.45 462,689
Azgard(Non-Voti) 8.00 9.0 9.0 8.8 8.91 0.91 27,635
Bhanero Tex. 936.00 933.0 933.0 933.0 933.0 -3.0 70
Blessed Tex. 523.15 502.0 506.8 471.1 498.9 -24.25 205
Chenab Limited 10.14 10.14 10.14 9.58 9.64 -0.5 215,914
Chenab Ltd.(Pre 3.10 2.32 3.13 2.32 2.85 -0.25 52,114
Crescent Tex. 20.81 20.13 20.88 19.15 20.02 -0.79 98,925
Faisal Spinning 302.50 319.99 320.0 314.99 314.99 12.49 361
Fazal Cloth 251.00 259.9 259.9 243.1 253.21 2.21 426
Feroze 1888 58.89 58.01 58.48 55.51 55.94 -2.95 6,824
Ghazi Fabrics 21.26 22.0 23.39 20.5 21.31 0.05 188,629
Gul Ahmed 26.73 26.98 26.98 25.13 25.67 -1.06 169,717
Hala Enterprise 20.68 21.5 21.69 19.3 19.6 -1.08 2,639
Int.Knitwear 73.88 67.61 73.5 67.61 73.88 22
Interloop Ltd.XD 85.68 86.5 86.5 82.0 82.6 -3.08 286,496
Jubilee Spinning 22.90 0 0 0 22.9 1
Khyber Textile 1,613.00 1613.05 1613.05 1613.0 1613.0 3
Kohinoor Ind. 50.51 52.0 52.0 48.75 49.08 -1.43 99,707
Kohinoor Mills 11.50 11.89 11.89 11.16 11.2 -0.3 120,804
Kohinoor Textile 61.65 61.66 62.19 59.0 59.62 -2.03 43,656
Masood Textile 61.69 61.69 65.67 60.0 61.69 124
Mehmood Tex. 280.13 285.99 285.99 280.0 280.0 -0.13 250
Nishat (Chun.) 46.01 46.1 46.1 42.21 44.12 -1.89 257,087
Nishat Mills Ltd 180.35 180.65 180.65 166.0 168.75 -11.6 980,276
Paramount Sp 6.31 6.49 6.49 5.61 6.49 0.18 503
Quetta Textile 17.70 17.1 17.89 17.1 17.52 -0.18 812
Redco Textile 26.11 25.7 25.7 24.06 24.5 -1.61 700
Reliance Weaving 173.56 186.0 186.0 163.0 173.56 29
Sapphire Fiber 1,149.94 1150.0 1150.0 1140.0 1149.94 15
Sapphire Tex. 1,300.00 1300.0 1310.99 1300.0 1300.0 15
Shams Textile 28.69 28.0 31.14 26.21 26.64 -2.05 1,112
Stylers Int.Ltd. 45.47 45.5 45.5 45.0 45.45 -0.02 3,179
Suraj Cotton Mills 110.00 111.99 111.99 107.02 107.71 -2.29 1,013
Towellers Limited 142.17 144.9 145.0 135.02 136.82 -5.35 3,820
ZahidJee Tex. 53.16 54.23 54.23 48.5 50.45 -2.71 3,678

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 38.01 39.8 39.8 35.6 36.68 -1.33 3,245
Amtex Limited 4.58 4.7 4.7 4.31 4.33 -0.25 699,006
Arctic Textile 30.71 31.9 31.9 29.01 30.39 -0.32 1,152
Asim Textile 17.45 17.85 17.89 15.71 15.73 -1.72 17,381
Colony Tex.Mills Ltd 6.84 7.09 7.09 6.25 6.4 -0.44 97,339
Crescent Cotton 42.00 40.31 40.31 40.31 42.0 10
Crescent Fibres 62.73 57.0 58.0 56.46 56.75 -5.98 442
D.M. Corporation Ltd 217.87 230.0 230.0 202.05 217.87 34
D.S. Ind. Ltd. 8.55 8.69 8.75 7.55 7.68 -0.87 1,037,310
Dewan Farooque Sp. 5.39 5.4 5.4 4.9 5.03 -0.36 102,192
Dewan Textile 11.59 11.59 12.67 10.85 12.05 0.46 67,476
Elahi Cotton 189.35 199.99 199.99 184.0 189.35 11
Ellcot Spinning 117.65 110.0 110.0 107.6 117.65 100
Gadoon Textile 298.28 298.5 303.0 296.0 296.3 -1.98 16,874
Gulshan Sp. 4.46 4.46 4.9 4.46 4.46 102
Hira Textile 4.18 4.21 4.31 4.13 4.13 -0.05 21,928
Ideal Spinning 24.70 26.69 26.69 22.61 23.03 -1.67 3,595
Idrees Textile 27.25 27.0 27.0 25.85 27.25 75
Indus Dyeing 146.49 145.3 146.4 135.0 136.73 -9.76 28,784
J.A.Textile 20.00 20.0 20.0 20.0 20.0 601
J.K.Spinning 165.11 168.02 168.02 168.01 165.11 25
Janana D Mal 100.00 100.0 100.0 95.17 100.0 1,534
Khalid Siraj 10.90 11.98 11.98 10.05 10.41 -0.49 5,027
Kohat Textile 54.68 56.74 56.74 49.21 50.43 -4.25 20,681
Kohinoor Spining 5.26 5.26 5.39 4.59 4.8 -0.46 4,581,957
Maqbool Textile 27.00 26.5 26.5 25.5 25.51 -1.49 2,901
Nagina Cotton 66.91 63.0 63.0 60.4 66.91 279
Nazir Cotton Mills 16.07 17.0 17.0 16.25 16.07 122
Premium Tex. 449.37 448.0 448.0 445.0 446.5 -2.87 400
Ruby Textile 13.10 12.6 12.6 12.5 12.6 -0.5 512
Saif Textile 28.94 28.94 30.9 26.05 26.45 -2.49 60,277
Sally Textile 11.52 12.0 12.49 11.5 11.52 109
Sana Ind. 35.99 37.0 37.0 35.5 35.5 -0.49 1,400
Saritow Spinning 27.98 26.5 26.5 26.5 27.98 5
Service Ind Tex 34.43 33.8 35.0 33.8 34.48 0.05 2,220
Shadab Textile 41.48 41.49 41.98 40.1 40.32 -1.16 21,004
Shadman Cotton 52.03 47.56 47.56 47.0 47.34 -4.69 1,113
Sunrays Textile 138.59 140.0 140.0 124.75 126.88 -11.71 2,525
Tata Textile 154.92 159.3 166.0 151.1 152.91 -2.01 40,714

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 17.57 19.2 19.33 16.61 17.53 -0.04 4,606
ICC Industries 12.70 12.25 12.64 12.01 12.01 -0.69 2,205
Prosperity Weaving 42.00 43.0 43.0 43.0 42.0 1
Shahtaj Textile 107.00 115.0 115.0 106.9 107.0 62
Yousuf Weaving 5.09 5.09 5.09 4.76 4.79 -0.3 433,933
Zephyr Textile 13.80 13.89 13.89 13.12 13.8 224

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 364.01 359.0 363.0 343.0 348.34 -15.67 932
Pak Tobacco 1,593.55 1593.55 1599.0 1540.0 1544.12 -49.43 6,140

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 67.01 68.1 69.9 61.57 62.0 -5.01 91,580
Cordoba Logist 15.17 15.39 15.39 14.89 15.17 415
P.N.S.C 599.75 595.6 599.9 578.0 580.0 -19.75 7,507
Pak Int.Bulk 19.88 19.99 19.99 17.89 18.09 -1.79 13,488,641
Pak.Int.Container 35.45 35.35 35.8 34.5 34.99 -0.46 55,061
Secure Logistics -Tr 21.39 21.01 21.4 19.55 20.0 -1.39 1,606,301

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 164.17 169.0 169.0 151.0 159.19 -4.98 3,054
S.S.Oil 630.14 693.15 693.15 567.13 567.13 -63.01 158,062

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 65.00 65.0 65.65 65.0 65.0 19,704

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 36.21 34.0 34.0 34.0 34.0 -2.21 5,000

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 10.70 10.7 10.7 10.7 10.7 2,342

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Supernet Ltd.XB 58.80 58.85 58.85 57.1 58.8 620

The Pakistan Stock Exchange (PSX) has included 41 new companies in the All-Share Islamic Index in the recent re-composition exercise, which will become effective on 11 April. The All-Share Islamic Index which is created by the PSX and Meezan Bank, measures the performance of the Shariah-complaint portion of the national offer market. Moreover, 26 organizations have been expelled from the list since they did not qualify as Shariah- complaint stocks anymore. The index will consist of 238 companies on 11 April and along these lines incorporate every single recorded company that presently meet Shariah screening standards for the All-Share Islamic Index.

You can find (Formerly KSE) PSX Pakistan Stock Exchange (psx.com.pk), discover PSX market summary live and updated information on this page. It is fulfill all shares information including organization image, LDCP (last closing share price), share open price, share high prices, share low price, and the complete volume of offer on web based exchanging. Shareholders can also observe the company’s symbol and its status as XD-Dividend, XB-Bonus, XR-Rights, SPOT/ T+1 Transaction, and IPO – Initial Public Offering. Stay with PakBiz.com and get all moment-to-moment updates of PSX-Pakistan Stock Exchange Limited.

Leave a comment

Your email address will not be published. Required fields are marked *

Get Alerts