Thursday, 11 December 2025

PSX 100 HUMNL 14.75  market-psx 0.78     PKGP 59.89  market-psx -3.13     PIBTL 15.54  market-psx 0.18     SSGC 42.75  market-psx 3.26     MLCF 120.89  market-psx -1.13     NML 176.72  market-psx 16.07     BOP 35.4  market-psx -0.11     KAPCO 35.09  market-psx 3.19     KEL 5.62  market-psx -0.06     FFL 20.07  market-psx -0.48     PTC 46.6  market-psx -0.19     OGDC 273.6  market-psx 3.39     LOTCHEM 29.3  market-psx -0.02     PPL 217.0  market-psx 1.61     FCCL 56.52  market-psx -1.18     CNERGY 7.79  market-psx 0.0     KTML 68.61  market-psx 3.21     TRG 71.86  market-psx 0.42     PAEL 54.8  market-psx -0.84     HUBC 222.5  market-psx -1.78     SNGP 118.39  market-psx 0.99     NBP 217.7  market-psx 0.7     DGKC 244.0  market-psx -4.25     AICL 81.22  market-psx 4.15     UNITY 22.28  market-psx -0.17     PSO 468.85  market-psx -3.47     SYS 160.91  market-psx 1.07     ENGROH 217.5  market-psx 2.56     SEARL 106.25  market-psx -0.5     GHGL 37.5  market-psx 0.48     

PSX - Pakistan Stock Exchange

11 December, 2025 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

2025-12-11 15:20:06

Exchange

Status: Open

Volume: 1,226,784,386

Value: 52,289,078,394

Trades: 405,602
Symbol

Advanced: 218

Declined: 255

Unchanged: 87

Total: 560

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 407.01 409.88 409.88 406.0 407.0 -0.01 7,797
Atlas Honda Ltd 1,446.18 1465.0 1465.0 1423.2 1435.94 -10.24 4,550
Dewan Motors 25.32 25.5 25.74 24.81 24.97 -0.35 1,294,494
Ghandhara Automobile 552.87 554.0 556.0 550.0 550.3 -2.57 95,558
Ghandhara Ind. 830.97 837.74 843.99 830.0 833.5 2.53 165,223
Hinopak Motor 483.77 482.3 488.84 480.0 488.84 5.07 5,234
Honda Atlas Cars 284.24 284.9 284.9 280.11 281.0 -3.24 171,131
Indus Motor Co. 1,983.83 1985.0 1991.99 1970.0 1974.99 -8.84 31,193
Millat Tractors 509.41 511.98 512.0 505.55 507.55 -1.86 101,837
Sazgar Engineering 1,694.45 1697.0 1699.0 1672.0 1673.0 -21.45 102,898

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 139.66 141.0 142.0 137.01 140.0 0.34 8,577
Atlas Battery 241.27 243.99 243.99 240.0 241.69 0.42 6,882
Bal.Wheels 189.71 189.9 189.9 187.44 188.01 -1.7 8,873
Bela Automotive 100.25 100.0 101.0 100.0 100.05 -0.2 1,080
Dewan Auto Engg 22.73 23.45 23.45 22.71 22.71 -0.02 3,035
Exide (PAK) 621.37 621.16 625.99 615.0 619.95 -1.42 3,429
Ghandhara Tyre 39.14 39.44 40.5 38.57 39.1 -0.04 562,353
Loads Limited 17.98 18.01 18.1 17.9 18.0 0.02 738,212
Panther Tyres Ltd. 52.81 53.0 53.39 52.0 52.51 -0.3 590,640
Thal Limited 539.47 530.0 544.0 530.0 530.0 -9.47 1,754
Treet Battery Ltd. 12.47 12.48 12.7 12.47 12.58 0.11 957,076

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 68.09 68.09 73.0 63.55 69.6 1.51 349,633
Fast Cables Ltd. 24.08 24.3 24.8 24.15 24.25 0.17 5,553,701
Pak Elektron 55.64 55.68 55.68 54.74 55.0 -0.64 4,726,231
Pakistan Cables- 169.80 173.89 173.89 169.83 169.85 0.05 2,063
Siemens Pak. 1,570.88 1597.99 1597.99 1560.0 1560.0 -10.88 87
Waves Corp Ltd. 13.67 13.8 13.86 13.43 13.49 -0.18 2,268,187
Waves Home App 9.90 9.95 9.95 9.62 9.62 -0.28 829,307

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 281.90 284.0 284.79 280.0 282.0 0.1 55,732
Bestway Cement 549.31 552.98 552.98 494.38 545.95 -3.36 23,216
Cherat Cement 353.32 356.0 356.0 345.55 346.98 -6.34 84,066
D.G.K.Cement 248.25 247.98 247.98 243.15 243.6 -4.65 3,252,833
Dadabhoy Cement 7.00 6.95 7.14 6.8 6.82 -0.18 78,020
Dandot Cement 24.12 24.5 24.5 23.75 23.91 -0.21 254,631
Dewan Cement 13.38 13.5 14.0 13.38 13.58 0.2 10,099,662
Fauji Cement 57.70 57.7 57.9 55.55 56.03 -1.67 7,300,242
Fecto Cement 147.53 148.47 149.69 144.01 146.74 -0.79 327,462
Flying Cement 54.99 56.8 56.8 53.9 54.85 -0.14 120,218
Gharibwal Cement 63.79 64.46 64.77 62.8 62.96 -0.83 253,017
Kohat Cement 108.54 108.54 108.54 103.55 104.5 -4.04 747,385
Lucky Cement 497.28 495.0 496.0 484.52 487.61 -9.67 1,006,911
Maple Leaf 122.02 123.6 126.35 118.61 119.8 -2.22 20,983,037
Pioneer Cement 410.43 408.5 409.8 404.0 409.49 -0.94 865,730
Power Cem(Pref) 26.91 25.0 28.0 25.0 28.0 1.09 107
Power Cement 19.14 19.35 19.47 18.9 18.96 -0.18 850,740
Safe Mix Con.Ltd 41.57 42.0 42.89 38.91 38.99 -2.58 536,526
Thatta Cement 88.77 89.0 89.0 87.0 87.75 -1.02 1,510,828

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 448.32 449.9 450.0 447.0 448.0 -0.32 3,601
Bawany Air Prod 42.83 43.4 46.0 42.4 42.87 0.04 632,974
Berger Paints 102.69 102.69 106.5 102.01 104.3 1.61 136,750
Biafo Industries 168.80 169.5 170.4 167.0 169.0 0.2 15,292
Buxly Paints 148.07 150.94 152.9 148.0 152.9 4.83 2,612
Data Agro 91.51 91.3 93.0 88.0 90.11 -1.4 1,288
Descon Oxychem 34.51 34.59 34.69 34.0 34.32 -0.19 200,376
Dynea Pakistan 289.07 289.07 290.0 285.15 285.15 -3.92 548
Engro Poly (Pref) 12.44 12.0 12.5 12.0 12.5 0.06 44,722
Engro Polymer 35.05 34.98 38.5 34.34 37.5 2.45 13,409,100
Ghani Chemical 35.01 35.25 35.5 34.5 34.7 -0.31 2,347,359
Ghani Chemworld 20.22 20.42 20.48 20.0 20.05 -0.17 1,472,081
Ghani Glo Hol 27.15 27.35 27.55 26.8 26.82 -0.33 1,109,130
Ittehad Chemicals 157.02 157.02 159.8 154.58 157.98 0.96 293,958
Leiner Pak Gelat 102.00 101.51 102.5 101.5 102.0 4,643
Lotte Chemical 29.32 29.5 30.15 29.3 29.64 0.32 8,573,771
Lucky Core Ind. 294.04 294.99 296.49 293.0 293.27 -0.77 142,696
Nimir Ind.Chem 230.99 231.0 231.0 216.0 231.0 0.01 4,921
Nimir Resins 32.66 32.1 33.1 32.0 32.47 -0.19 118,965
Pak Oxygen Ltd. 320.12 324.0 324.0 315.0 322.98 2.86 4,719
Pak.P.V.C. 21.75 21.05 21.4 20.24 21.05 -0.7 884
Sardar Chemical 77.81 78.0 78.0 75.02 76.0 -1.81 4,611
Sitara Chemical 872.00 872.0 880.0 861.2 879.99 7.99 1,492
Sitara Peroxide 80.50 73.01 88.55 73.01 88.55 8.05 1,998,608
Wah-Noble 341.75 341.75 341.75 337.0 339.01 -2.74 848

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 17.36 17.75 17.75 17.0 17.0 -0.36 1,002,840
HBL Invest Fund 6.45 6.32 6.6 6.32 6.34 -0.11 161,009
Tri-Star Mutual 14.24 14.2 14.2 13.21 13.41 -0.83 4,756

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 183.04 181.27 184.0 181.27 182.99 -0.05 11,247
Askari Bank 94.84 95.0 96.0 93.95 94.0 -0.84 370,636
B.O.Punjab 35.51 36.04 36.05 34.9 35.0 -0.51 20,003,769
Bank Al-Falah 105.21 106.89 106.89 104.1 104.95 -0.26 586,516
Bank AL-Habib 185.00 185.4 185.4 183.0 184.96 -0.04 81,598
Bank Makramah 6.14 6.19 6.22 6.05 6.08 -0.06 24,958,077
Bank Of Khyber 32.44 32.44 32.98 32.06 32.16 -0.28 3,559
Bankislami Pak 35.43 35.61 35.84 34.11 34.35 -1.08 1,672,003
Faysal Bank 89.84 90.0 90.47 89.0 89.35 -0.49 658,585
Habib Bank 315.13 315.13 316.7 310.01 310.5 -4.63 1,146,476
Habib Metropolitan 111.10 112.9 112.9 111.5 111.96 0.86 210,118
JS Bank Ltd 16.95 17.0 17.0 16.59 16.84 -0.11 83,025
MCB Bank Ltd 358.17 360.93 360.93 357.0 359.36 1.19 94,762
Meezan Bank Ltd 434.24 434.24 435.1 429.85 431.0 -3.24 1,360,661
National BankXD 217.00 218.0 219.59 215.6 216.5 -0.5 3,695,238
Samba Bank 13.78 14.14 14.14 12.9 13.27 -0.51 5,084,713
Soneri Bank Ltd 25.39 25.89 25.89 25.32 25.6 0.21 1,134,235
St.Chart.Bank 67.57 67.25 67.99 66.92 67.11 -0.46 21,737
United Bank 377.74 378.8 379.48 375.03 378.0 0.26 314,623

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.47 8.5 8.55 8.2 8.33 -0.14 3,544,558
Aisha Steel Mill 14.41 14.49 14.49 13.49 13.69 -0.72 7,463,759
Aisha Steel(CPS) 116.76 116.0 116.0 116.0 116.0 -0.76 22
Amreli Steels 24.01 24.0 24.0 23.1 23.22 -0.79 809,514
Beco Steel Ltd 6.94 7.05 7.15 6.85 6.95 0.01 12,690,449
Bolan Casting 91.42 91.4 91.5 89.31 90.22 -1.2 7,278
Crescent Steel 104.61 104.5 107.0 102.0 102.5 -2.11 510,499
Dadex Eternit 59.30 59.08 60.76 59.08 60.75 1.45 3,960
Dost Steels Ltd. 7.95 8.01 8.22 7.8 8.13 0.18 34,642,566
Int. Ind.Ltd. 202.60 205.0 205.0 193.5 193.5 -9.1 142,007
Inter.Steel Ltd 119.26 121.5 123.0 108.7 109.5 -9.76 810,710
Ittefaq Iron Ind 9.48 9.7 9.7 9.25 9.29 -0.19 2,877,192
K.S.B.Pumps 204.31 204.0 207.8 202.62 203.5 -0.81 43,378
Metro Steel 14.30 14.48 14.48 13.63 13.95 -0.35 72,625
Mughal Iron 92.65 92.0 93.3 89.11 89.89 -2.76 1,688,800
Mughal Iron(C) 57.34 60.0 63.07 56.0 56.0 -1.34 6,156
Pak Engineering 431.39 426.0 433.95 424.0 424.0 -7.39 1,162

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 19.02 19.13 19.13 18.85 18.91 -0.11 6,500
HBL Total Treasury 107.70 108.0 108.0 108.0 108.0 0.3 300
JS Global Banking 42.11 42.3 42.94 42.0 42.0 -0.11 14,000
JS Momentum 12.71 12.69 12.69 12.51 12.51 -0.2 1,286,000
Mahaana Islamic 17.40 17.4 17.4 17.17 17.21 -0.19 418,500
Meezan Pakistan 20.82 20.9 20.9 20.52 20.58 -0.24 267,500
NBP Pakistan G ETF 31.00 31.0 31.0 30.32 30.32 -0.68 7,000
NIT Pakistan 36.07 39.4 39.4 35.64 35.98 -0.09 23,000
UBLPakistanETF 38.85 38.82 38.86 38.55 38.61 -0.24 21,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 69.15 69.48 69.8 68.7 68.76 -0.39 136,268
Arif Habib Corp 15.86 16.08 16.08 15.8 15.85 -0.01 1,174,731
Engro Fertert 216.81 217.5 217.9 215.0 216.0 -0.81 842,813
Fatima Fert 151.20 151.5 151.64 149.5 150.0 -1.2 333,945
Fauji Fert 580.16 578.25 580.86 570.7 573.98 -6.18 1,556,088

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 13.97 14.07 14.2 13.57 13.6 -0.37 301,241
At-Tahur Ltd. 42.42 42.35 42.5 40.59 40.69 -1.73 2,899,676
Barkat Frisian Agro 41.25 41.22 41.22 40.4 40.8 -0.45 476,252
Big Bird Foods Ltd. 50.76 50.7 51.44 50.26 50.75 -0.01 1,090,894
Bunnys Limited 13.33 13.25 13.29 12.96 13.07 -0.26 10,369,526
Clover Pakistan 40.69 40.98 41.25 40.0 40.04 -0.65 113,457
Colgate Palm 1,280.51 1280.01 1284.0 1270.55 1278.0 -2.51 903
Fauji Foods Ltd 20.55 20.6 20.75 19.82 20.05 -0.5 12,202,942
Frieslandcampina 89.45 90.3 90.8 87.5 88.0 -1.45 928,765
Gillette Pak 398.69 411.99 411.99 390.0 397.0 -1.69 1,533
Ismail Ind. 1,969.20 1969.0 1969.0 1969.0 1969.0 -0.2 10
Matco Foods Ltd 66.71 67.7 70.99 67.0 68.5 1.79 154,439
MithchellsFruit 195.95 196.99 197.0 194.0 194.01 -1.94 4,200
Murree Brewery 1,050.18 1040.01 1054.5 1040.0 1050.0 -0.18 221
National Foods 392.02 395.0 395.0 390.0 392.5 0.48 18,689
Nestle Pakistan 8,043.50 8095.49 8095.49 8000.0 8000.0 -43.5 264
Quice Food 12.77 13.4 13.8 12.3 12.55 -0.22 8,211,114
Rafhan Maize 9,322.08 9380.0 9380.0 9380.0 9380.0 57.92 1
Shezan Inter. 250.80 255.0 255.0 248.0 250.0 -0.8 7,316
Shield Corp. 485.03 482.0 489.0 480.0 483.99 -1.04 198
The Organic Meat 51.13 51.5 54.0 50.82 53.0 1.87 11,218,716
Treet Corp 32.03 32.03 32.39 31.6 31.6 -0.43 2,721,927
Unilever Foods 28,999.00 28999.0 29200.0 28626.0 28710.0 -289.0 22
Unity Foods Ltd 22.45 22.5 22.7 22.16 22.29 -0.16 3,039,980
ZIL Limited 479.93 479.93 490.0 479.93 479.93 617

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-DEC 78.53 79.0 84.0 78.0 82.0 3.47 188,000
AGHA-DEC 8.55 8.55 8.55 8.3 8.4 -0.15 779,000
AGL-DEC 69.81 69.66 69.66 69.03 69.06 -0.75 128,500
AIRLINK-DECC 174.70 175.0 175.0 172.6 172.7 -2.0 393,000
ASL-DEC 14.47 14.22 14.4 13.6 13.85 -0.62 1,170,000
AKBL-DECB 95.84 95.0 96.5 95.0 96.5 0.66 16,000
PREMA-DEC 42.65 42.6 42.78 40.9 40.9 -1.75 684,500
ATRL-DEC 666.20 663.08 669.95 661.0 661.0 -5.2 121,000
AVN-DEC 43.57 43.65 43.92 43.46 43.75 0.18 89,000
BOP-DEC 35.78 36.21 36.25 35.2 35.21 -0.57 5,227,000
BAFL-DECB 107.27 105.3 105.51 105.3 105.5 -1.77 38,000
BAHL-DECB 186.24 0 0 0 0 30,000
BML-JAN 6.26 6.29 6.29 6.23 6.24 -0.02 1,500,000
BML-DEC 6.17 6.16 6.21 6.08 6.09 -0.08 3,580,500
BIPL-DEC 35.77 36.0 36.29 34.22 34.75 -1.02 200,000
CHCC-DEC 355.99 355.0 355.0 355.0 355.0 -0.99 3,000
CPHL-DECB 88.95 88.72 88.72 87.24 87.75 -1.2 73,500
CNERGY-DEC 7.86 7.89 7.9 7.76 7.76 -0.1 1,201,500
CSAP-DECB 105.37 105.5 107.0 100.15 103.03 -2.34 35,000
DGKC-DEC 250.21 248.9 249.7 244.8 245.0 -5.21 1,561,000
DCL-DEC 13.47 13.5 14.1 13.47 13.62 0.15 2,704,500
DFML-DEC 25.47 25.5 25.77 25.0 25.03 -0.44 382,000
EFERT-DECB 218.26 217.9 218.0 216.5 216.5 -1.76 37,000
ENGROH-DEC 216.21 219.49 219.49 214.01 218.9 2.69 132,000
EPCL-DEC 35.21 35.17 38.0 34.65 37.49 2.28 2,245,000
FCL-DECB 24.24 24.74 24.9 24.3 24.5 0.26 279,500
FATIMA-DEC 151.00 151.01 152.0 151.0 151.0 16,500
FCCL-DEC 58.16 58.31 58.31 55.99 56.41 -1.75 2,852,500
FFC-DECB 583.49 580.12 582.9 575.0 576.0 -7.49 229,000
FFL-DEC 20.73 20.89 20.89 19.95 20.18 -0.55 4,716,500
FABL-DECB 90.52 91.09 91.09 90.0 90.0 -0.52 20,000
FLYNG-DEC 55.28 56.0 56.0 54.5 55.2 -0.08 96,500
FCEPL-DEC 90.41 90.0 91.57 86.49 89.81 -0.6 130,000
FCEPL-JAN 91.37 91.0 91.0 91.0 91.0 -0.37 2,000
GAL-DECB 557.00 557.0 559.0 554.1 556.88 -0.12 14,500
GHNI-DECB 837.50 844.56 847.0 835.0 836.0 -1.5 47,000
GHNI-JAN 848.78 0 0 0 0 9,000
GCIL-DEC 35.33 35.43 35.95 34.7 35.0 -0.33 153,500
GHGL-DECC 37.49 37.75 39.2 37.54 37.61 0.12 306,500
GGL-DEC 27.43 27.89 27.89 27.0 27.05 -0.38 316,500
GATM-DEC 28.44 28.49 29.6 28.3 28.8 0.36 230,500
HBL-DECB 318.59 317.0 318.34 312.5 314.06 -4.53 155,000
HUBC-DECB 226.12 228.0 228.0 222.89 223.6 -2.52 772,000
HUMNL-DEC 14.13 14.5 15.54 14.25 14.78 0.65 46,352,000
IMAGE-DECB 25.78 25.73 25.76 23.55 25.75 -0.03 110,000
INIL-DEC 204.47 207.0 207.0 195.01 196.0 -8.47 17,500
ISL-DEC 119.79 120.99 121.0 110.0 110.0 -9.79 244,000
KEL-DEC 5.73 5.77 5.79 5.66 5.67 -0.06 3,117,500
KOHC-DEC 109.58 107.5 107.8 104.7 107.0 -2.58 9,500
KOSM-DEC 7.20 7.2 7.25 7.11 7.16 -0.04 3,238,000
KAPCO-DECB 32.21 33.0 35.43 32.5 35.43 3.22 277,000
LOTCHEM-DEC 29.52 29.75 30.22 29.5 29.9 0.38 272,000
LUCK-DEC 501.99 503.9 503.9 488.0 490.0 -11.99 124,000
MLCF-DEC 122.86 124.0 126.5 119.0 120.31 -2.55 10,117,500
MARI-DEC 712.98 714.0 716.0 705.02 708.0 -4.98 37,500
MCB-DECB 360.58 362.0 362.0 362.0 362.0 1.42 500
MEBL-DECB 436.51 435.84 435.84 432.0 433.92 -2.59 18,500
MTL-DECB 514.90 516.4 516.4 516.4 516.4 1.5 500
MUGHAL-DEC 93.15 93.0 93.0 90.21 90.64 -2.51 394,000
NBP-DEC 218.75 219.0 220.85 217.0 218.1 -0.65 1,771,500
NRL-DEC 421.07 422.01 435.9 416.15 420.43 -0.64 1,249,500
NETSOL-DEC 131.32 131.02 131.24 130.0 130.6 -0.72 56,500
NCPL-DEC 41.79 45.96 45.97 44.8 45.97 4.18 146,000
NML-DECB 161.54 163.5 177.69 162.29 177.69 16.15 2,932,000
NPL-JAN 52.23 56.75 57.45 56.75 57.45 5.22 4,000
NPL-DEC 51.59 52.49 56.75 52.49 56.75 5.16 176,000
OCTOPUS-DEC 44.41 44.35 45.36 43.95 44.2 -0.21 152,500
OGDC-DECC 272.01 280.9 281.5 274.0 274.0 1.99 2,539,000
PSO-DECB 475.43 480.0 480.4 470.0 470.29 -5.14 860,500
PTC-DEC 47.18 47.18 47.89 46.22 46.59 -0.59 4,500,000
PACE-DEC 20.16 20.0 20.55 19.7 20.15 -0.01 3,551,000
PAEL-DEC 56.12 56.25 56.25 55.07 55.31 -0.81 1,344,500
PIBTL-DEC 15.51 15.56 15.95 15.54 15.56 0.05 5,743,500
PPL-JAN 220.01 210.0 210.0 210.0 210.0 -10.01 500
PPL-DECC 216.96 220.0 221.25 217.1 218.03 1.07 2,069,500
PRL-DEC 37.59 37.3 37.98 37.0 37.4 -0.19 3,758,000
PIAHCLA-DEC 46.78 46.52 47.94 44.05 45.1 -1.68 13,790,000
PIOC-DECB 413.61 411.1 414.85 406.8 412.0 -1.61 555,500
POWER-DEC 19.30 19.34 19.4 19.0 19.2 -0.1 73,000
SAZEW-DECB 1,709.88 1695.0 1696.0 1680.0 1685.0 -24.88 23,000
SNBL-DEC 25.58 25.77 25.97 25.5 25.97 0.39 43,500
SNGP-DECB 118.35 118.5 120.15 117.1 118.6 0.25 519,000
SSGC-DECB 39.79 39.76 43.53 39.66 42.8 3.01 12,910,000
SYM-DECB 13.37 13.35 14.44 13.32 14.36 0.99 1,142,500
SYS-DEC 160.09 161.0 164.0 160.16 161.49 1.4 240,500
TGL-DEC 211.00 215.28 218.0 215.01 216.0 5.0 2,500
TELE-DEC 11.80 11.9 11.98 11.71 11.73 -0.07 2,706,000
THCCL-DEC 89.66 91.25 91.25 87.0 88.3 -1.36 510,000
TOMCL-DECB 51.62 52.0 54.3 51.1 53.38 1.76 5,192,000
SEARL-DECB 107.61 107.86 107.86 106.11 106.4 -1.21 667,500
SEARL-JAN 109.04 108.0 108.0 108.0 108.0 -1.04 2,500
TPLP-DEC 12.56 12.98 13.63 12.0 12.97 0.41 34,326,000
TREET-DEC 32.31 32.65 32.65 31.9 32.0 -0.31 985,000
TRG-DEC 71.94 71.7 73.67 71.2 71.8 -0.14 1,843,000
UBL-DECB 380.17 381.0 381.0 380.0 380.0 -0.17 8,000
UNITY-DEC 22.62 22.6 22.85 22.31 22.44 -0.18 753,500
WAVES-DEC 13.79 13.92 13.93 13.5 13.56 -0.23 260,500
WAVESAPP-DEC 10.02 9.95 9.99 9.77 9.78 -0.24 122,500
WTL-DEC 1.82 1.86 1.86 1.79 1.8 -0.02 6,464,000
YOUW-DEC 5.78 5.87 5.95 5.67 5.85 0.07 489,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 13.02 13.02 13.08 12.8 12.85 -0.17 179,140
Frontier Ceram 91.14 92.0 92.37 86.2 86.2 -4.94 448
Ghani Glass Ltd 37.02 38.01 39.08 37.15 37.45 0.43 1,898,304
Ghani Value Glass 63.46 64.0 64.99 63.9 64.0 0.54 5,416
GhaniGlobalGlass 10.56 10.69 10.8 10.47 10.65 0.09 728,509
Karam Ceramics 171.86 165.0 185.0 160.0 185.0 13.14 43
Shabbir Tiles 15.74 15.54 16.85 15.07 16.7 0.96 945,813
Tariq Glass Ind. 210.27 212.0 217.01 210.63 215.0 4.73 315,512

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 77.07 77.59 83.75 76.55 81.48 4.41 2,906,192
Adamjee Life Ass. 34.00 34.0 34.0 34.0 34.0 144
Asia Insurance 20.77 18.7 22.5 18.69 22.5 1.73 4,456
Ask.Gen.Insurance 37.94 37.78 38.39 37.7 37.73 -0.21 31,984
Askari Life Ass 12.14 12.15 12.47 12.0 12.16 0.02 499,428
Atlas Ins. Ltd 76.50 76.5 77.0 76.15 76.15 -0.35 6,842
Century Ins. 56.29 58.6 58.6 53.8 55.49 -0.8 3,138
Cres.Star Ins. 4.97 4.9 5.35 4.9 4.99 0.02 1,068,500
East West Insuranc 52.08 55.25 55.25 55.25 55.25 3.17 275
EFU General 120.59 121.97 122.0 119.01 119.07 -1.52 6,935
EFU Life Assurance 156.48 156.99 156.99 152.05 155.0 -1.48 6,041
Habib Ins. 12.50 12.95 12.95 12.5 12.6 0.1 8,452
IGI Holdings 251.31 253.89 253.89 250.0 251.74 0.43 35,000
IGI Life Ins 19.61 20.35 20.35 19.73 19.8 0.19 2,106
Jubile Life Ins 162.98 164.9 164.9 161.02 162.54 -0.44 45,839
Jubilee Gen.Ins 77.80 78.9 78.9 77.8 78.0 0.2 34,330
Pak Gen.Ins. 11.44 11.35 12.35 10.71 11.73 0.29 220,481
Pak Reinsurance 16.14 16.25 16.25 16.05 16.23 0.09 218,569
PICIC Ins.Ltd. 5.15 5.25 5.25 5.05 5.2 0.05 52,382
Premier Ins. 11.55 11.6 12.1 10.7 11.29 -0.26 1,467,019
Reliance Ins. 16.22 16.25 16.25 15.52 16.25 0.03 2,778
Shaheen Ins. 10.00 10.0 10.4 9.9 10.25 0.25 7,857
TPL Insurance 23.36 23.21 23.21 22.15 22.8 -0.56 63,142
TPL Life Insurance 28.53 29.99 30.83 29.0 29.0 0.47 5,860
United Insurance 14.99 14.71 15.05 14.71 14.86 -0.13 3,369
Universal Ins. 25.00 25.99 25.99 24.9 24.9 -0.1 2,982

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 12.63 12.8 13.48 12.55 13.0 0.37 45,221
AKD Securites 34.72 34.89 35.17 34.72 34.81 0.09 222,382
Apna Microfin. 9.76 9.76 9.77 9.76 9.77 0.01 290
Arif Habib Ltd. 107.82 109.0 112.45 109.0 110.56 2.74 103,233
Calcorp Limited 43.10 47.0 47.0 40.55 43.0 -0.1 1,974
Cyan Limited 54.96 55.0 55.45 52.51 53.75 -1.21 64,446
Dawood Equities 24.30 24.3 24.4 23.52 23.9 -0.4 16,778
Dawood Law 635.49 635.49 635.49 601.1 619.99 -15.5 5,864
DH Partners Ltd. 66.25 65.8 65.8 62.0 62.84 -3.41 812,552
Engro Holdings 214.94 215.1 217.7 212.2 217.5 2.56 2,520,953
Escorts Bank 15.97 16.6 16.6 15.62 15.75 -0.22 45,130
F. Nat.Equities 23.37 23.25 23.78 21.7 22.59 -0.78 28,429,963
F.Credit & Inv 16.60 18.25 18.26 16.35 18.26 1.66 63,568
First Cap.Equit 6.22 6.15 6.29 6.08 6.15 -0.07 171,188
First Dawood Prop 6.77 6.74 6.85 6.6 6.63 -0.14 2,336,746
Imperial Limite 25.79 25.99 26.5 24.5 25.75 -0.04 170,266
Intermarket Sec. 21.53 21.27 21.9 20.77 20.77 -0.76 176,752
Invest Bank 5.72 5.82 5.82 5.58 5.72 745,445
Ist.Capital Sec 6.64 6.74 6.74 6.42 6.45 -0.19 1,877,089
Jah.Sidd. Co. 25.28 25.75 26.5 25.0 26.0 0.72 513,201
JahangirSidd(Pref) 9.81 10.0 10.0 9.99 9.99 0.18 20,210
JS Global Cap. 176.66 194.33 194.33 194.33 194.33 17.67 2,564
JS Investments 43.00 45.0 45.0 41.0 43.95 0.95 3,495
LSE Capital Ltd. 9.33 9.44 9.48 9.26 9.44 0.11 830,934
LSE Ventures LtdXD 7.19 7.24 7.3 7.15 7.19 302,051
MCB Inv MGT 222.77 230.0 230.0 221.5 223.0 0.23 3,011
Next Capital 13.57 13.74 14.5 13.25 14.5 0.93 110,702
OLP Financial 49.00 49.5 50.0 49.0 49.0 597
Pak Stock Exchange 45.40 45.9 46.25 45.22 45.64 0.24 1,096,193
Pervez Ahmed Co 3.20 3.19 3.5 3.13 3.27 0.07 15,378,403
PIA Holding Company 46.46 46.46 47.65 43.6 44.79 -1.67 17,865,242
PIA Holding CompanyB 24,007.50 24197.0 24200.0 23500.0 23923.0 -84.5 17
Sec. Inv. Bank 8.50 8.6 8.94 8.55 8.88 0.38 1,571
Trust Brokerage 39.91 40.02 40.48 38.9 39.5 -0.41 841,501

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 20.15 20.0 20.1 19.0 20.1 -0.05 34,826
Suhail Jute 89.10 92.93 92.93 92.93 92.93 3.83 15

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 25.00 25.5 25.5 22.7 24.17 -0.83 8,014
Pak Gulf Leasing 16.37 17.14 17.14 15.86 16.49 0.12 56,334

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,226.00 1220.02 1226.0 1220.0 1224.99 -1.01 1,523
Fateh Industries 157.53 170.0 172.0 150.12 166.0 8.47 304
Leather Up Ltd. 51.00 50.5 51.01 50.0 50.99 -0.01 6,315
Pak Leather 56.48 54.0 56.9 54.0 54.3 -2.18 5,142
Service Global 115.07 115.11 116.0 110.1 111.75 -3.32 327,791
Service Ind.Ltd 1,644.17 1650.0 1650.0 1600.0 1615.0 -29.17 10,273

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 162.25 166.49 167.49 165.97 167.49 5.24 2,084
AL-Khair Gadoon 55.05 59.5 59.5 55.0 55.0 -0.05 986
Arpak Int. 57.06 58.6 58.85 58.6 58.85 1.79 8
Diamond Ind. 53.53 52.62 52.63 52.62 52.63 -0.9 45
ECOPACK Ltd 58.52 58.58 58.58 57.42 57.6 -0.92 63,742
Gammon Pak 23.15 23.25 23.8 22.96 23.06 -0.09 35,238
GOC (Pak) Ltd. 114.32 114.33 120.0 108.3 108.3 -6.02 1,636
Mandviwala 85.41 85.02 86.0 77.1 81.6 -3.81 290,537
Olympia Mills 37.31 37.31 39.99 36.54 38.0 0.69 7,392
Pak Services 1,399.27 1375.01 1399.0 1353.0 1353.0 -46.27 741
Pakistan Alumin 129.42 129.42 142.36 128.05 136.61 7.19 1,077,129
Shifa Int.Hospital 523.39 524.0 529.95 520.0 521.0 -2.39 5,568
Siddiqsons Tin 8.18 8.3 8.3 8.1 8.1 -0.08 835,374
Tri-Pack Films 149.98 150.49 158.0 149.01 154.0 4.02 393,232
UDL Int.Ltd. 16.40 16.81 17.0 16.35 16.35 -0.05 198,250
United Brands 27.30 27.3 30.03 27.06 28.5 1.2 276,080
United Distributor 127.53 127.0 129.98 126.9 128.3 0.77 20,090

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 10.70 10.51 10.79 10.2 10.45 -0.25 35,223
AL-Noor Mod 8.42 8.7 8.7 8.26 8.5 0.08 29,188
B.F.Modaraba 25.65 25.5 26.0 24.1 24.5 -1.15 104,123
Elite Cap.Mod 26.50 26.1 26.3 26.0 26.3 -0.2 2,014
Equity Modaraba 15.24 15.5 15.5 14.35 14.45 -0.79 128,161
F.Treet Manuf 20.00 19.75 19.75 19.75 19.75 -0.25 11
Habib Modaraba 34.43 34.4 34.75 34.4 34.75 0.32 5,679
I.B.L.Modarab 11.30 11.3 12.25 11.1 11.99 0.69 17,084
Imrooz Modaraba 256.91 256.91 269.99 256.91 269.99 13.08 34
OLP Modaraba 22.19 22.25 22.75 22.08 22.3 0.11 22,746
Orient Rental 12.72 12.72 13.2 12.52 12.94 0.22 844,799
Paramount Mod 13.97 14.2 14.2 13.53 13.53 -0.44 1,072
Popular Islamic 24.14 23.7 23.7 22.01 22.01 -2.13 2
Punjab Mod 9.64 9.67 9.79 9.51 9.6 -0.04 92,718
Sindh Modaraba 31.99 35.19 35.19 32.4 34.24 2.25 571,640
Tri-Star 1st Mod. 12.19 12.31 12.31 12.2 12.24 0.05 1,162
Trust Modaraba 39.55 39.6 39.99 37.8 39.99 0.44 786,757
Unicap Modaraba 7.02 7.29 7.29 6.51 6.51 -0.51 362,810
Wasl Mobility Mod 6.85 7.0 7.02 6.7 6.74 -0.11 2,295,235

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 707.44 714.74 714.74 704.0 705.1 -2.34 386,253
Oil & Gas Dev 270.21 277.9 279.1 272.37 272.65 2.44 8,390,617
Pak Oilfields 620.89 615.01 620.5 615.01 617.0 -3.89 65,855
Pak Petroleum 215.39 220.0 220.0 215.81 216.7 1.31 6,641,487

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 554.73 555.99 560.0 552.11 556.0 1.27 36,643
Burshane LPG 31.32 31.32 32.25 30.5 32.25 0.93 20,581
Hascol Petrol 14.38 14.61 14.7 14.05 14.12 -0.26 8,615,849
HI-Tech Lub. 56.47 56.53 56.53 54.2 54.2 -2.27 107,573
Oilboy Energy 9.32 9.3 9.42 9.23 9.32 619,400
P.S.O. 472.32 475.99 478.02 467.0 467.37 -4.95 2,603,422
Sui North Gas 117.40 117.95 119.5 116.3 118.0 0.6 3,709,387
Sui South Gas 39.49 39.45 43.39 39.4 42.5 3.01 24,010,593
Wafi Energy Pak 213.55 213.63 215.03 209.2 212.0 -1.55 42,034

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 30.98 30.74 32.2 30.7 31.65 0.67 1,515,837
Cherat Packaging 100.26 102.97 103.8 99.9 100.0 -0.26 249,725
Int. Packaging 27.61 27.78 28.55 27.5 28.0 0.39 1,230,822
MACPAC Films 24.87 24.55 26.35 24.55 25.33 0.46 457,534
Merit Packaging 13.18 13.05 13.28 13.0 13.05 -0.13 161,778
Packages Ltd. 730.32 721.01 733.0 715.0 728.0 -2.32 3,162
Pak Paper Prod 138.07 138.55 139.15 136.0 138.9 0.83 5,689
Roshan Packages 17.98 18.4 18.4 17.89 17.95 -0.03 419,901
Security Paper 159.55 159.6 161.25 159.0 160.0 0.45 11,521
SPEL Limited 55.20 55.68 55.75 55.08 55.33 0.13 123,741

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,018.73 1027.0 1027.0 1018.0 1018.0 -0.73 8,567
AGP Limited 190.52 190.11 191.97 190.1 191.0 0.48 28,309
BF Biosciences 152.91 153.35 153.35 152.27 152.5 -0.41 102,239
Citi Pharma Ltd 88.15 88.15 88.5 87.01 87.19 -0.96 468,049
Ferozsons (Lab) 382.00 380.05 381.99 376.0 377.51 -4.49 6,375
GlaxoSmithKline 389.94 389.0 392.89 389.0 390.03 0.09 51,271
Haleon Pakistan 840.08 844.0 845.0 821.0 827.99 -12.09 106,053
Highnoon (Lab) 1,053.94 1055.0 1055.0 1035.0 1035.0 -18.94 8,657
Hoechst Pak Ltd 4,250.01 4250.01 4284.0 4250.0 4282.01 32.0 121
IBL HealthCare 58.17 58.21 63.99 58.21 63.4 5.23 4,292,984
Liven Pharma 56.56 56.6 56.75 54.01 55.1 -1.46 183,046
Liven Pharma(R) 41.57 42.4 42.4 39.55 40.05 -1.52 110,971
Macter Int. Ltd 343.88 344.0 351.99 342.01 342.4 -1.48 12,868
Otsuka Pak 350.69 352.99 352.99 346.5 349.5 -1.19 6,833
The Searle Company 106.75 106.75 106.95 105.3 105.7 -1.05 2,130,421

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.16 11.21 11.95 11.21 11.5 0.34 5,315,268
Engro Powergen 33.42 33.9 34.98 33.5 34.4 0.98 1,052,897
Hub Power Co. 224.28 226.36 226.36 221.45 222.1 -2.18 4,002,795
K-Electric Ltd. 5.68 5.78 5.78 5.62 5.63 -0.05 13,140,581
Kohinoor Energy 17.99 18.36 19.79 17.8 18.4 0.41 5,691,141
Kohinoor Power 43.00 43.0 44.25 42.2 43.35 0.35 19,587
Kot Addu Power 31.90 32.25 35.09 32.25 35.09 3.19 16,129,912
Lalpir Power 23.95 23.96 25.0 23.81 24.6 0.65 5,624,592
Nishat ChunPower 41.38 43.99 45.52 43.99 45.52 4.14 1,780,907
Nishat Power 51.11 54.22 56.22 53.6 56.22 5.11 2,609,187
Pakgen Power 63.02 62.55 69.32 58.0 58.72 -4.3 179,854,299
S.G.Power 30.23 31.33 33.25 27.6 33.25 3.02 3,834,895
Saif Power Ltd 11.66 11.8 12.1 11.35 11.44 -0.22 4,700,148
Sitara Energy 37.40 37.4 40.48 33.71 38.0 0.6 773,022
Tri-Star Power 13.60 13.6 14.6 13.42 14.2 0.6 1,553,139

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 40.71 41.8 42.8 39.0 41.99 1.28 9,142
Hussain Industries 26.09 26.09 26.09 26.09 26.09 50
Javedan Corp. 81.00 81.97 82.0 79.51 80.4 -0.6 243,006
Pace (Pak) Ltd. 20.02 19.99 20.44 19.7 20.05 0.03 5,124,628
TPL Properties 12.46 12.6 13.55 11.95 12.88 0.42 107,025,830

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 35.46 35.5 35.68 35.0 35.4 -0.06 421,519
Globe Residency 20.29 20.4 20.4 20.0 20.23 -0.06 78,417
Image Reit 9.87 9.88 9.94 9.81 9.9 0.03 425,285
TPL REIT Fund I 11.23 11.23 11.5 11.2 11.27 0.04 280,398

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 660.97 660.99 665.0 656.04 658.0 -2.97 405,218
Cnergyico PK 7.79 7.87 7.87 7.7 7.72 -0.07 6,539,747
National Refinery 417.26 418.0 432.9 412.0 417.5 0.24 2,567,060
Pak Refinery 37.23 37.4 37.75 36.73 37.14 -0.09 10,448,674

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.20 9.19 9.3 9.1 9.18 -0.02 82,371
Adam Sugar 71.11 70.88 71.82 68.05 68.05 -3.06 265
Al-Abbas Sugar 1,036.08 1044.0 1044.0 1035.1 1035.1 -0.98 14
AL-Noor Sugar 108.26 104.97 106.99 102.0 106.99 -1.27 25,635
Ansari Sugar 14.64 14.97 15.48 14.37 15.0 0.36 25,020
Baba Farid 330.88 337.0 350.0 325.0 341.0 10.12 3,596
Chashma Sugar 70.00 74.5 74.5 66.0 71.73 1.73 1,709
Dewan Sugar 7.25 7.25 7.34 7.18 7.3 0.05 21,569
Faran Sugar Mills 53.42 53.11 54.89 52.8 53.99 0.57 7,617
Habib Rice Prod 25.72 25.75 25.75 25.5 25.5 -0.22 1,725
Habib Sugar 84.05 82.53 84.9 82.53 84.9 0.85 9,353
Haseeb Waqas Sugar 22.85 22.95 23.5 22.5 23.0 0.15 109,128
J.D.W.Sugar 832.10 830.01 865.99 830.01 830.16 -1.94 13
Jauharabad Sug 54.69 54.0 55.0 54.0 55.0 0.31 2,062
Khairpur Sugar 143.08 140.5 150.0 136.68 144.99 1.91 769
Mehran Sugar 73.60 73.5 74.0 73.0 73.0 -0.6 12,635
Mirpurkhas Sugar 39.59 39.11 39.79 39.01 39.02 -0.57 86,533
Noon Sugar 91.80 92.0 92.0 90.05 90.5 -1.3 2,701
Premier Suger 312.10 315.0 315.0 315.0 315.0 2.9 300
Sakrand Sugar 31.58 31.57 32.7 31.56 32.3 0.72 19,943
Shahmurad Sugar 476.67 0 0 0 0 1
Shahtaj Sugar 172.45 165.79 176.99 165.0 176.99 4.54 54
Shakarganj Limited 99.70 109.67 109.67 109.67 109.67 9.97 28,145
Sindh Abadgar 194.90 194.9 195.9 180.0 195.9 1.0 2,045
Tandlianwala Sugar 192.09 193.0 199.0 193.0 199.0 6.91 3
Tariq Corp Ltd. 20.65 20.21 20.9 19.9 20.3 -0.35 34,844
Tariq Corp(Pref) 10.35 10.8 11.35 10.66 10.99 0.64 3,384
Thal Ind.Corp. 741.54 745.02 747.01 745.02 747.01 5.47 2

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 121.26 128.5 128.9 120.1 120.49 -0.77 382,503
Ibrahim Fibres 300.95 302.0 303.0 292.11 292.11 -8.84 395
Image Pakistan 25.64 25.65 25.9 23.08 25.53 -0.11 1,490,859
National Silk 184.53 188.0 194.0 188.0 188.0 3.47 141
Pak Synthetics 63.36 63.5 68.0 63.5 66.0 2.64 16,998
Rupali Polyester 34.65 34.85 34.85 34.7 34.8 0.15 304

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 173.80 174.44 174.44 171.0 171.69 -2.11 1,403,934
Avanceon Ltd 43.30 43.45 43.79 43.06 43.4 0.1 462,350
Hum Network 13.97 14.11 15.37 14.1 14.68 0.71 185,936,875
Media Times Ltd 4.15 4.16 4.4 4.13 4.2 0.05 1,240,695
Netsol Tech. 130.34 130.5 130.75 129.06 129.97 -0.37 222,085
Octopus Digital 44.04 43.8 44.59 43.66 44.0 -0.04 213,874
P.T.C.L. 46.79 46.9 47.62 45.9 46.3 -0.49 10,710,334
Pak Datacom 183.46 182.0 192.0 172.0 181.03 -2.43 37,708
Supernet Technologie 1,609.98 1550.0 1629.98 1550.0 1599.99 -9.99 17
Symmetry Group Ltd 13.20 13.2 14.39 13.15 13.98 0.78 8,871,309
Systems Limited 159.84 160.0 163.5 159.1 160.4 0.56 2,280,268
Telecard Limited 11.68 11.66 11.83 11.65 11.69 0.01 4,255,127
TPL Corp Ltd 9.79 10.79 10.79 9.8 10.79 1.0 46,017,683
TPL Trakker Ltd 8.56 9.56 9.56 8.4 9.55 0.99 16,711,097
TRG Pak Ltd 71.44 71.35 73.38 70.5 71.35 -0.09 4,578,521
WorldCall Telecom 1.80 1.81 1.82 1.78 1.79 -0.01 17,192,816
Zarea Limited 49.79 50.0 50.0 48.12 48.55 -1.24 1,786,644

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 88.00 88.0 90.0 88.0 88.0 7
AN Textile Mill 34.00 33.99 34.9 32.34 34.9 0.9 6,323
Artistic Denim 51.11 51.9 54.72 51.0 53.4 2.29 154,298
Aruj Industries 13.39 13.6 13.97 12.55 13.5 0.11 25,118
Azgard Nine 11.74 11.8 12.15 11.55 11.91 0.17 3,858,501
Bhanero Tex. 836.74 900.0 900.0 889.48 889.48 52.74 20
Blessed Tex. 323.00 327.28 327.28 319.0 319.0 -4.0 7
Chenab Limited 12.99 13.33 13.4 12.66 12.75 -0.24 362,008
Chenab Ltd.(Pre 3.67 3.5 3.68 3.4 3.5 -0.17 142,496
Crescent Tex. 27.67 27.7 28.89 27.55 27.55 -0.12 692,110
Faisal Spinning 277.39 280.0 283.99 273.11 283.0 5.61 453
Fateh Sports 111.00 111.0 111.0 105.1 110.75 -0.25 372
Fazal Cloth 235.83 244.9 244.9 228.01 241.98 6.15 36
Feroze 1888 70.95 71.9 71.9 67.15 71.75 0.8 22,708
Ghazi Fabrics 13.69 13.98 15.06 13.67 15.06 1.37 310,579
Gul Ahmed 28.15 28.2 29.48 28.0 28.51 0.36 1,968,703
Hafiz Limited 371.46 369.99 408.61 369.99 408.61 37.15 586
Hala Enterprise 22.21 22.22 22.52 22.1 22.1 -0.11 5,017
Int.Knitwear 113.11 113.98 115.8 101.8 107.0 -6.11 2,053
Interloop Ltd. 78.92 78.9 79.0 76.81 78.7 -0.22 226,750
Jubilee Spinning 21.56 21.5 22.0 21.4 21.5 -0.06 14,337
Khyber Textile 1,910.94 2089.0 2089.0 1970.0 2060.1 149.16 369
Kohinoor Ind. 34.05 34.1 34.85 33.01 34.15 0.1 482,039
Kohinoor Mills 15.02 15.06 16.52 14.55 16.52 1.5 9,656,499
Kohinoor Textile 65.40 65.99 71.24 64.71 67.49 2.09 4,564,797
Masood Textile 57.08 57.0 60.0 57.0 59.0 1.92 6,823
Mehmood Tex. 299.59 326.0 326.0 290.14 300.84 1.25 319
Nishat (Chun.) 47.76 47.76 50.49 47.76 48.5 0.74 2,904,612
Nishat Mills Ltd 160.65 161.99 176.72 161.0 176.72 16.07 15,941,571
Paramount Sp 6.86 6.94 6.94 6.71 6.75 -0.11 8
Quetta Textile 15.20 15.21 16.25 15.2 16.15 0.95 5,319
Redco Textile 22.70 21.55 23.0 21.55 22.2 -0.5 15,010
Reliance Weaving 184.30 170.02 185.0 170.02 184.29 -0.01 419
Sapphire Fiber 1,280.00 1280.01 1290.0 1280.01 1290.0 10.0 9
Shams Textile 31.71 32.15 32.15 32.0 32.0 0.29 178
Stylers Int.Ltd. 46.16 46.0 49.0 44.7 48.5 2.34 15,091
Suraj Cotton Mills 122.50 123.0 125.5 122.5 124.0 1.5 4,673
Towellers Limited 156.86 156.99 172.55 156.5 164.99 8.13 95,429
ZahidJee Tex. 64.17 64.17 67.49 64.0 66.59 2.42 49,967

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 43.15 43.0 43.99 42.0 43.75 0.6 1,715
Amtex Limited 4.44 4.55 4.7 4.42 4.58 0.14 1,123,723
Arctic Textile 27.04 27.9 28.02 27.0 27.75 0.71 2,403
Asim Textile 19.41 19.87 19.9 19.31 19.85 0.44 1,528
Chakwal Spinning 51.97 52.74 52.74 49.88 50.28 -1.69 671,623
Colony Tex.Mills Ltd 6.14 6.21 6.65 6.13 6.56 0.42 973,895
Crescent Cotton 52.10 54.2 54.2 51.0 51.0 -1.1 669
Crescent Fibres 61.71 65.22 65.22 65.22 65.22 3.51 1
D.M. Corporation Ltd 302.47 300.0 307.87 276.15 276.15 -26.32 522
D.S. Ind. Ltd. 13.25 13.45 14.58 13.1 14.58 1.33 6,429,667
Dewan Farooque Sp. 5.23 5.28 5.33 5.13 5.21 -0.02 23,205
Dewan Textile 6.71 6.9 7.71 6.83 7.0 0.29 489,582
Din Textile 65.26 64.75 67.99 64.1 64.1 -1.16 430
Elahi Cotton 213.78 214.0 219.0 210.2 210.2 -3.58 247
Gadoon Textile 361.78 359.0 397.96 351.01 387.9 26.12 85,095
Gulistan Sp. 9.99 9.75 10.07 9.75 10.07 0.08 7,940
Gulshan Sp. 5.99 5.6 6.4 5.6 6.0 0.01 4,565
Hira Textile 4.84 4.99 5.05 4.83 4.87 0.03 442,606
Ideal Spinning 22.32 22.3 22.9 21.93 22.9 0.58 1,947
Idrees Textile 20.72 21.25 22.79 21.1 22.79 2.07 71,134
Indus Dyeing 165.20 165.6 181.72 165.0 175.0 9.8 2,180,393
J.A.Textile 22.50 22.88 22.9 22.85 22.85 0.35 1,023
J.K.Spinning 192.32 195.0 200.0 190.0 200.0 7.68 1,034
Janana D Mal 114.88 115.0 115.0 110.25 112.0 -2.88 4,711
Khalid Siraj 13.99 14.01 14.15 13.52 14.05 0.06 57,123
Kohat Textile 60.00 61.95 62.9 54.0 59.7 -0.3 159,882
Kohinoor Spining 7.12 7.12 7.18 7.05 7.07 -0.05 6,822,304
Maqbool Textile 30.59 30.1 31.5 29.06 31.44 0.85 3,463
Nagina Cotton 63.03 66.0 66.89 66.0 66.8 3.77 1,916
Nazir Cotton Mills 15.16 14.8 15.75 14.8 15.75 0.59 14,332
Premium Tex. 445.77 445.0 460.0 445.0 460.0 14.23 683
Reliance Cotton 536.04 536.04 536.04 513.02 513.02 -23.02 30
Ruby Textile 11.55 11.43 11.83 11.4 11.4 -0.15 1,412
Saif Textile 28.25 29.99 29.99 28.33 28.9 0.65 11,936
Sally Textile 12.57 12.45 13.8 12.06 13.0 0.43 25,960
Sana Ind. 40.60 42.0 43.9 37.02 39.9 -0.7 270,282
Saritow Spinning 34.71 36.95 37.1 34.05 35.2 0.49 61,422
Service Ind Tex 40.09 40.11 41.39 39.0 39.3 -0.79 24,921
Shadab Textile 54.27 54.1 56.99 54.01 55.8 1.53 32,472
Shadman Cotton 54.35 58.89 58.89 58.5 58.5 4.15 108
Shahzad Tex. 55.72 54.2 58.0 51.21 54.8 -0.92 4,592
Sunrays Textile 135.87 138.85 149.46 138.79 149.46 13.59 29,934
Tata Textile 196.06 208.0 215.67 208.0 215.67 19.61 940,147
Zuma Resources Ltd. 62.41 63.04 63.4 59.0 59.0 -3.41 59,504

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 23.46 23.0 25.0 21.56 22.32 -1.14 35,863
ICC Industries 14.38 14.7 14.7 13.4 13.61 -0.77 51,480
Prosperity Weaving 46.51 46.5 46.5 46.21 46.21 -0.3 1,000
Shahtaj Textile 102.00 102.0 107.48 102.0 104.0 2.0 3,288
Yousuf Weaving 5.66 5.75 5.77 5.6 5.72 0.06 1,358,020
Zephyr Textile 14.50 14.98 15.1 14.98 14.98 0.48 2,050

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 404.58 410.0 415.0 404.0 407.0 2.42 3,756
Pak Tobacco 1,504.74 1509.99 1529.9 1508.0 1512.0 7.26 11,877

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 16.58 16.15 16.69 15.4 16.65 0.07 11,009
P.N.S.C 456.67 458.88 458.88 447.0 448.0 -8.67 13,792
Pak Int.Bulk 15.36 15.51 15.85 15.44 15.47 0.11 24,992,618
Pak.Int.Container 41.77 42.39 43.77 41.6 42.2 0.43 335,268
Secure Logistics -Tr 20.21 20.22 21.2 20.0 20.9 0.69 7,037,376

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 191.32 186.31 193.02 186.3 187.5 -3.82 514
S.S.Oil 444.25 444.5 454.0 444.0 445.0 0.75 7,624

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 76.41 79.99 80.0 74.01 74.51 -1.9 129,264

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
PPL-CDEC 216.84 219.49 219.49 219.49 219.49 2.65 30500
NBP-CDEC 220.48 0 0 0 0 21000
OGDC-CDEC 272.03 0 0 0 0 20000
FCCL-CDEC 58.09 57.15 57.41 57.15 57.41 -0.68 11000
FFC-CDEC 584.06 0 0 0 0 10000
AIRLINK-CDEC 174.97 0 0 0 0 10000
KEL-CDEC 5.72 0 0 0 0 2000

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 28.30 28.5 31.1 28.4 31.1 2.8 131,166

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 11.00 0 0 0 0 500

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 37.00 37.0 37.0 37.0 37.0 140
Supernet Ltd.XB 66.97 66.98 66.98 64.13 64.13 -2.84 25,740

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex 84.86 77.03 77.03 77.03 77.03 -7.83 1

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