Saturday, 26 July 2025

PSX 100BOP 13.83   -0.02  KEL 7.73   -0.08  BAFL 44.0   0.49  TRG 54.55   -1.78  HUBC 124.44   -2.34  EFERT 58.46   -0.02  ISL 144.39   1.28  PIBTL 27.84   -0.32  UBL 247.66   -2.89  OGDC 168.04   -0.78  PAEL 113.13   -1.26  FCCL 44.94   -0.54  NML 167.4   0.23  ENGRO 370.87   -3.23  DGKC 235.36   -4.04  SSGC 43.23   -0.92  SNGP 163.15   -0.11  NCL 58.7   -0.26  CJPL 6.61   0.37  HBL 290.44   -1.58  FFC 95.19   -0.89  MCB 235.88   -0.14  NBP 67.33   -0.18  PPL 171.03   1.8  FFBL 49.51   -0.26  ABL 97.12   -0.06  MLCF 117.94   0.89  PIOC 145.44   -0.76  JSCL 25.54   0.07  CSAP 260.47   0.01  

PSX - Pakistan Stock Exchange

26 July, 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

2025-07-26 06:55:02

Exchange

Status: Closed

Volume: 634,810,939

Value: 24,611,177,532

Trades: 303,295
Symbol

Advanced: 211

Declined: 236

Unchanged: 32

Total: 479

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 424.12 428.5 428.5 424.0 426.0 0.91 17,769
Atlas Honda Ltd 1,098.86 1105.0 1198.0 1090.0 1170.0 61.39 108,849
Dewan Motors 35.77 35.51 36.3 35.0 35.2 -0.66 2,452,219
Ghandhara Automobile 519.55 523.01 549.0 520.01 547.99 22.38 3,451,097
Ghandhara Ind. 803.61 807.98 821.98 797.0 820.96 14.51 623,722
Hinopak Motor 524.43 544.84 576.87 543.0 576.87 52.44 189,797
Honda Atlas Cars 299.14 301.95 303.0 297.1 299.0 -0.44 911,318
Indus Motor Co. 2,111.02 2120.0 2134.0 2119.98 2132.0 21.92 20,468
Millat Tractors 571.55 571.0 576.0 567.25 573.2 -0.83 56,863
Sazgar Engineering 1,267.43 1267.5 1283.0 1246.41 1252.0 -17.44 130,490

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 142.39 143.51 146.9 138.05 146.7 3.31 99,309
Atlas Battery 306.32 306.32 309.0 305.01 305.81 -0.24 22,328
Bal.Wheels 162.99 168.0 179.29 168.0 179.29 16.3 620,875
Bela Automotive 123.07 129.8 129.8 113.31 120.01 29
Dewan Auto Engg 31.49 31.0 32.25 30.02 31.01 -0.48 18,032
Exide (PAK)XD 860.62 865.01 876.0 862.0 869.0 7.45 4,740
Ghandhara Tyre 47.38 47.57 48.75 47.21 48.1 0.59 356,847
Loads Limited 14.33 14.3 14.79 14.3 14.6 0.2 1,169,354
Panther Tyres Ltd. 48.72 48.21 49.0 45.12 48.99 0.28 239,797
Thal Limited 442.26 444.44 459.0 444.44 451.9 6.31 18,056
Treet Battery Ltd. 12.43 12.51 12.51 11.5 12.0 -0.42 3,588,231

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 95.56 96.0 98.89 86.0 86.0 -9.56 414,028
Fast Cables Ltd. 25.14 25.01 25.33 24.9 25.15 -0.11 877,776
Pak Elektron 40.73 40.5 40.86 40.0 40.5 -0.26 2,857,110
Pakistan Cables- 180.61 171.12 182.0 171.12 180.0 -1.35 65,450
Siemens Pak. 1,525.00 1526.0 1536.99 1520.0 1520.0 -5.0 124
Waves Corp Ltd. 8.74 8.74 8.74 8.41 8.51 -0.2 2,383,877
Waves Home App 9.35 9.35 9.45 9.26 9.3 -0.04 1,764,460

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 277.40 277.15 277.99 272.0 275.0 -3.77 79,727
Bestway Cement 462.71 462.75 465.0 459.0 465.0 1.69 6,864
Cherat Cement 286.21 287.0 290.0 285.12 286.21 1.25 80,423
D.G.K.Cement 171.15 171.21 173.5 170.65 172.9 1.22 3,094,747
Dadabhoy Cement 7.04 7.11 7.34 6.31 6.72 -0.38 1,907,197
Dandot Cement 15.01 14.25 15.44 14.25 14.51 0.2 31,773
Dewan Cement 12.94 13.29 13.29 12.8 12.97 -0.03 3,250,193
Fauji Cement 45.89 45.89 46.18 45.75 46.13 0.01 2,586,335
Fecto Cement 87.09 87.0 87.7 86.0 86.65 -0.36 31,681
Flying Cement 51.17 50.51 52.5 50.05 50.2 -0.8 358,554
Gharibwal Cement 48.61 48.72 48.95 48.5 48.8 0.16 151,204
Kohat Cement 420.98 422.0 424.51 419.55 423.0 2.39 125,810
Lucky Cement 353.49 353.2 360.0 352.01 358.1 5.05 931,294
Maple Leaf 82.51 82.88 83.0 81.3 81.79 -0.97 3,166,984
Pioneer Cement 214.70 214.7 218.5 214.0 217.15 3.26 348,740
Power Cement 14.50 14.52 14.7 14.3 14.63 0.09 13,385,215
Safe Mix Con.Ltd 29.60 29.9 30.7 27.26 28.38 -1.84 232,893
Thatta Cement 45.35 45.25 45.9 44.84 45.85 0.19 2,967,747

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritechn-v(PRE 26.62 29.23 29.23 29.23 29.23 1
Archroma Pak 425.35 429.89 467.89 429.89 467.89 42.54 56,518
Bawany Air Pro(DEF.) 46.72 51.39 51.39 43.5 44.0 -2.58 999,543
Berger Paints 113.08 113.85 113.89 111.0 111.1 -1.9 115,155
Biafo Industries 184.27 186.89 186.89 182.0 182.8 -2.03 131,925
Buxly Paints 186.79 186.0 187.0 181.0 187.0 0.2 3,487
Data Agro 107.04 107.04 111.9 101.36 105.01 -2.37 2,883
Descon Oxychem 35.04 35.7 37.0 35.5 36.49 1.32 3,043,660
Dynea Pakistan 280.94 281.0 307.0 281.0 294.0 11.53 228,899
Engro Poly (Pref) 12.55 13.0 13.0 13.0 13.0 372
Engro Polymer 32.89 32.8 33.14 32.65 32.85 -0.11 855,148
Ghani Chemical 25.71 25.71 26.0 25.45 25.65 -0.15 659,389
Ghani Chemworld 12.51 12.73 12.89 12.42 12.66 0.23 2,089,462
Ghani Glo Hol 19.66 19.7 19.8 19.4 19.6 -0.14 1,735,136
Ittehad Chemicals 84.50 85.55 87.87 85.02 85.52 2.06 51,702
Leiner Pak Gelat 127.93 129.49 129.98 126.02 127.0 -1.12 15,494
Lotte Chemical 20.66 20.69 20.8 20.6 20.65 -0.01 759,096
Lucky Core Ind. 360.42 366.0 366.0 360.0 364.81 4.41 45,594
Nimir Ind.Chem 163.59 179.9 179.95 172.0 179.95 16.36 142,774
Nimir Resins 36.49 36.49 39.25 36.49 37.8 1.36 958,911
Pak Oxygen Ltd. 211.54 212.03 232.69 206.0 228.78 17.34 157,617
Pak.P.V.C. 12.01 12.0 12.59 11.62 12.35 -0.27 7,052
Sardar Chemical 61.55 62.0 66.0 62.0 62.51 0.95 1,725
Sitara Chemical 609.47 614.0 630.0 606.0 612.1 5.17 128,619
Sitara Peroxide 18.42 19.25 20.26 18.6 20.26 1.84 199,272
Wah-Noble 335.97 368.98 369.57 368.0 369.57 33.6 27,654

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 14.78 14.78 15.0 14.01 14.1 -0.67 4,911,547
HBL Invest Fund 6.42 6.99 7.4 6.45 7.12 0.63 32,900,525
Tri-Star Mutual 11.24 10.56 10.56 10.41 10.55 14

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 196.04 196.1 199.0 186.5 187.0 -7.71 651,078
Askari Bank 70.30 70.51 71.3 69.75 70.75 0.43 5,510,892
B.O.Punjab 13.55 13.7 14.0 13.47 13.65 0.05 50,256,609
Bank Al-Falah 91.62 92.5 92.5 91.35 91.7 0.33 790,704
Bank AL-Habib 165.09 166.0 167.0 164.14 166.0 0.31 581,506
Bank Makramah 4.90 4.85 5.38 4.82 5.33 0.4 32,695,358
Bank Of Khyber 18.08 18.89 18.89 18.0 18.4 0.18 818
Bankislami Pak 33.92 34.15 34.4 33.6 33.74 -0.21 995,996
Faysal Bank 78.60 78.6 79.15 77.8 78.35 -0.46 841,032
Habib Bank 228.02 227.9 228.94 224.0 227.0 -1.53 3,281,185
Habib Metropolitan 112.75 112.01 114.0 112.01 114.0 1.2 27,128
JS Bank Ltd 15.10 15.5 16.5 15.35 15.7 0.46 761,754
MCB Bank Ltd 346.91 347.0 348.5 343.7 345.0 -2.01 152,104
Meezan Bank Ltd 351.11 353.0 359.5 351.51 356.47 4.02 632,227
National BankXD 122.05 122.44 124.99 122.44 124.6 2.44 4,544,362
Samba Bank 9.58 9.42 9.84 9.41 9.51 -0.01 15,775
Soneri Bank Ltd 24.79 24.99 25.4 24.4 24.81 0.11 2,606,073
St.Chart.Bank 68.00 67.26 69.6 67.26 69.49 0.96 51,114
United BankXD 366.75 364.97 372.48 364.1 370.4 2.62 1,477,082

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.73 8.88 9.07 8.65 9.0 0.25 1,266,345
Aisha Steel Mill 11.26 11.5 12.39 11.5 12.23 1.08 35,595,347
Aisha Steel(CPS) 20.70 22.7 22.7 22.0 22.7 202
Amreli Steels 21.36 21.74 22.94 21.51 22.68 1.18 482,106
Beco Steel Ltd 21.20 21.21 22.49 21.06 21.9 0.84 2,376,580
Bolan Casting 117.83 117.7 122.0 115.22 117.99 0.02 222,050
Crescent Steel 108.09 108.49 114.49 108.49 112.5 4.24 1,000,684
Dadex Eternit 68.63 66.0 69.2 66.0 68.0 -0.63 13,197
Dost Steels Ltd. 8.57 8.45 9.14 8.45 9.0 0.44 1,368,142
Int. Ind.Ltd. 180.06 181.25 185.0 181.01 184.55 4.18 623,422
Inter.Steel Ltd 92.12 94.1 96.0 92.5 95.6 3.01 408,576
Ittefaq Iron Ind 9.21 9.19 9.5 9.17 9.33 0.2 1,978,968
K.S.B.Pumps 233.99 233.99 238.5 225.0 227.0 -7.96 213,305
Metro Steel 13.75 14.8 14.8 13.4 13.83 0.19 113,011
Mughal Iron 66.34 66.9 68.25 66.9 67.9 1.55 2,364,580
Mughal Iron(C) 38.65 41.95 41.95 39.5 39.5 0.85 2,503
Pak Engineering 736.52 714.99 724.0 710.0 724.0 -21.85 1,232

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah ConsumerXD 15.81 0 0 0 0 500
HBL Total Treasury 106.47 106.0 106.0 106.0 106.0 -0.47 600
JS Global Banking 29.58 29.7 29.7 29.67 29.67 0.09 3,000
JS Momentum 10.47 10.63 10.64 10.43 10.49 -0.02 920,500
Mahaana IslamicXD 14.05 14.08 14.12 13.99 14.12 0.03 258,000
Meezan Pakistan 16.37 16.5 16.5 16.34 16.47 0.05 283,500
NBP Pakistan G ETF 24.18 24.49 24.49 24.24 24.24 0.06 17,500
NIT PakistanXD 28.11 30.03 30.03 29.93 29.96 1.84 2,500
UBLPakistanETF 32.03 31.97 32.24 31.97 32.2 0.17 27,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 56.86 57.99 62.55 55.0 59.3 1.98 919,977
Arif Habib Corp 11.61 11.62 12.77 11.55 12.7 1.14 11,355,272
Engro Fertert 217.22 217.0 219.0 215.0 216.89 -0.82 834,241
Fatima Fert 107.38 107.7 108.34 107.0 107.51 0.64 286,551
Fauji Fert 463.22 463.0 466.75 462.0 463.99 -0.29 404,751

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 7.55 7.51 7.74 7.31 7.41 -0.15 481,467
At-Tahur Ltd. 40.26 40.26 40.48 39.33 39.59 -0.66 1,775,760
Barkat Frisian Agro 41.12 41.14 41.69 40.5 40.85 -0.21 1,738,208
Big Bird Foods Ltd. 48.55 48.47 48.7 48.16 48.39 -0.18 1,374,358
Bunnys Limited 113.96 114.0 125.36 108.0 125.36 11.4 5,997,665
Clover Pakistan 40.85 40.9 41.4 40.66 41.39 0.38 55,966
Colgate Palm 1,328.28 1330.0 1332.0 1328.01 1330.0 1.71 16,537
Fauji Foods Ltd 15.68 15.97 16.85 15.85 16.27 0.61 48,876,899
Frieslandcampina 86.09 86.0 87.85 85.5 85.8 -0.12 588,448
Gillette Pak 221.04 225.0 225.9 212.11 225.9 4.41 1,655
Ismail Ind- 2,100.00 2099.99 2200.0 2005.0 2095.1 56.12 261
Matco Foods Ltd 50.49 50.2 51.0 48.8 50.0 -0.45 10,400
MithchellsFruit 214.42 214.0 217.9 207.28 209.95 -4.92 73,437
Murree Brewery 900.00 899.75 900.0 880.0 895.0 -0.01 5,084
National Foods 339.13 339.25 343.45 337.5 340.0 0.59 317,934
Nestle Pakistan 7,873.81 7873.81 7890.0 7300.0 7655.0 -174.04 2,984
Quice Food 7.68 7.7 7.79 7.62 7.72 0.03 288,021
Rafhan Maize 9,479.61 9514.0 9514.0 9412.0 9500.0 7.28 51
Shezan Inter. 242.71 236.51 240.0 235.0 239.98 -5.22 1,708
Shield Corp. 320.00 320.0 329.97 310.02 328.0 11
The Organic Meat 34.56 34.49 34.95 34.11 34.6 -0.13 693,453
Treet Corp 23.10 23.13 23.18 22.75 22.98 -0.3 2,176,001
Unilever Foods 33,610.43 36961.47 36971.47 30702.04 33115.0 529.12 325
Unity Foods Ltd 26.26 26.15 26.48 25.76 25.9 -0.23 957,592
ZIL Limited 339.38 337.0 337.0 337.0 337.0 2

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-AUG 70.55 70.05 70.55 69.02 69.32 -1.17 278,000
AICL-JUL 69.91 70.0 70.0 66.01 68.68 -1.71 369,500
AGHA-AUG 8.88 8.92 9.2 8.75 9.09 0.23 432,000
AGHA-JUL 8.77 8.84 9.01 8.65 8.99 0.21 1,437,500
AGHA-SEP 8.94 8.94 8.94 8.94 8.94 834,500
AGP-AUG 195.00 196.5 196.5 196.5 196.5 1.5 1,000
AGP-JUL 192.09 194.0 194.9 194.0 194.9 2.81 4,000
AGL-JUL 56.50 56.95 61.4 54.91 59.5 2.21 703,000
AGL-AUG 57.36 57.5 60.9 55.51 59.5 1.33 1,792,500
AIRLINK-AUG 142.49 142.4 142.98 140.5 141.06 -1.15 1,089,500
AIRLINK-JUL 140.95 140.8 141.49 139.0 139.5 -1.39 1,179,000
ASL-AUG 11.50 11.75 12.65 11.65 12.44 1.06 7,665,500
ASL-JUL 11.35 11.4 12.49 11.4 12.22 1.02 4,066,500
AKBL-AUG 71.01 70.3 72.19 70.05 71.5 0.67 5,758,000
AKBL-JUL 70.19 69.0 71.5 69.0 71.41 0.8 5,402,500
PREMA-JUL 40.21 40.12 40.3 36.5 39.7 -0.75 3,803,500
PREMA-AUG 40.74 40.4 40.77 39.74 39.74 -0.72 3,029,000
ATRL-AUG 682.81 686.3 686.3 673.8 674.0 -7.9 535,000
ATRL-JUL 675.42 677.5 678.5 665.25 666.0 -8.56 588,000
AVN-AUG 49.81 50.63 50.64 49.19 50.0 0.38 1,022,000
AVN-JUL 49.38 49.39 50.0 46.21 49.5 1,112,500
BOP-AUG 13.73 13.97 14.19 13.64 13.83 0.05 23,044,500
BOP-JUL 13.56 13.6 13.99 13.46 13.61 0.03 13,430,000
BAFL-AUG 92.00 92.72 92.72 92.25 92.5 0.5 110,000
BAFL-JUL 91.00 91.75 92.0 91.5 91.5 0.5 149,000
BAHL-AUG 167.59 0 0 0 0 2,000
BAHL-JUL 165.08 166.0 166.0 162.71 165.82 0.18 30,500
BML-AUG 4.97 4.95 5.43 4.95 5.4 0.4 8,354,500
BML-JUL 4.91 4.89 5.34 4.88 5.31 0.33 6,931,500
BIPL-AUG 34.30 34.05 34.22 33.9 34.0 -0.22 575,500
BIPL-JUL 33.84 34.1 34.2 33.52 33.75 -0.13 964,000
CEPB-JUL 28.75 28.75 28.99 27.67 28.99 0.09 18,000
CHCC-AUG 289.00 289.0 290.0 289.0 290.0 1.0 6,000
CHCC-JUL 287.90 287.0 287.0 287.0 287.0 -0.9 16,500
CPHL-AUG 82.49 82.5 83.1 81.76 81.76 -0.34 2,086,000
CPHL-JUL 81.58 81.65 82.15 80.8 81.07 -0.4 3,137,500
CNERGY-AUG 7.18 7.15 7.29 7.1 7.12 -0.05 6,696,000
CNERGY-JUL 7.09 7.12 7.2 7.0 7.0 -0.06 7,565,500
CSAP-AUG 112.99 112.0 115.0 111.56 113.8 0.62 301,500
CSAP-JULB 108.90 108.75 114.4 108.75 112.6 3.7 248,500
DGKC-AUG 173.26 173.1 175.04 172.4 174.5 1.03 2,796,500
DGKC-JUL 171.36 171.5 173.59 170.75 173.5 0.91 2,812,500
DCL-AUG 13.10 13.1 13.25 13.0 13.0 -0.02 5,706,000
DCL-JUL 12.92 13.0 13.11 12.8 12.85 6,180,500
DFML-AUG 36.20 36.12 36.35 35.4 35.64 -0.64 4,422,500
DFML-JUL 35.87 35.75 35.89 34.01 35.2 -0.76 4,515,500
EFERT-AUG 218.00 217.49 219.0 215.0 216.4 -1.82 158,500
EFERT-JUL 217.30 217.0 218.42 213.72 216.0 -1.61 81,500
EPCL-AUG 33.32 33.5 33.5 33.02 33.1 -0.22 610,000
EPCL-JUL 33.05 33.01 33.01 32.5 32.8 -0.35 689,500
FATIMA-AUG 109.20 108.0 108.0 108.0 108.0 -1.2 2,500
FATIMA-JUL 108.20 101.21 107.61 101.21 107.5 -0.7 5,000
FCCL-AUG 46.43 46.35 46.8 46.2 46.8 -0.08 791,500
FCCL-JUL 45.96 45.9 46.15 45.61 45.96 -0.1 1,024,000
FFC-AUG 466.05 467.0 468.5 463.0 465.95 -2.15 283,000
FFC-JULB 462.35 461.01 466.0 460.02 464.0 1.07 327,000
FFL-AUG 15.87 15.99 16.98 15.99 16.53 0.59 13,986,000
FFL-JUL 15.68 15.8 16.86 15.8 16.3 0.54 9,297,500
FABL-AUG 79.43 78.6 79.85 78.5 79.5 -0.24 196,000
FABL-JUL 78.92 77.1 79.0 77.01 77.7 -0.77 344,000
FLYNG-AUG 51.61 51.1 53.4 50.75 51.48 -0.39 2,070,500
FLYNG-JUL 50.99 51.46 53.4 50.0 50.2 -0.71 1,423,500
FCEPL-AUG 87.16 87.47 89.01 87.0 87.8 -0.09 504,500
FCEPL-JUL 86.52 86.0 87.96 85.5 85.5 -0.5 607,000
GAL-AUG 524.75 527.0 554.0 526.0 551.3 21.97 3,176,000
GAL-JUL 519.51 520.02 547.0 520.0 546.0 20.32 953,000
GHNI-AUG 810.81 818.0 830.0 803.5 827.0 14.04 636,000
GHNI-JUL 802.41 805.1 823.0 800.9 822.0 15.07 524,000
GCIL-AUG 26.04 26.13 26.35 25.71 25.98 -0.22 470,000
GCIL-JUL 25.73 25.9 25.99 25.38 25.65 -0.26 668,000
GHGL-AUG 40.00 42.0 43.5 38.02 42.5 2.5 21,500
GHGL-JUL 40.00 38.39 42.78 37.35 42.71 2.27 16,500
GGL-AUG 19.90 20.1 20.1 19.6 19.84 -0.22 2,073,500
GGL-JUL 19.70 19.7 19.7 19.3 19.57 -0.25 2,540,500
GLAXO-AUG 395.26 398.0 398.0 394.5 395.0 0.78 25,500
GLAXO-JUL 391.01 394.0 394.0 370.07 391.05 1.01 33,000
GATM-AUG 31.80 31.85 34.0 31.85 33.5 1.42 1,354,000
GATM-JUL 31.47 31.26 33.65 31.25 32.6 1.38 786,500
HBL-AUG 229.17 228.9 230.75 226.15 228.11 -1.39 597,000
HBL-JUL 228.13 227.5 228.5 224.95 226.1 -2.31 1,009,000
HUBC-AUG 154.41 155.5 157.69 153.0 154.0 -0.17 2,692,000
HUBC-JUL 152.67 154.0 156.03 151.99 152.01 0.23 1,605,500
HUMNL-AUG 14.11 14.11 14.25 13.9 14.2 0.07 995,000
HUMNL-JUL 14.06 14.0 14.08 13.83 14.08 -0.06 1,096,000
IMAGE-AUG 30.64 30.31 30.7 29.6 29.88 -0.92 1,968,000
IMAGE-JULB 30.18 30.15 30.34 29.25 29.45 -0.77 1,888,000
INIL-AUG 182.29 187.0 187.0 183.33 186.0 4.02 106,500
INIL-JUL 180.53 181.0 184.5 181.0 184.03 3.49 100,500
ISL-AUG 93.51 95.8 96.5 94.5 96.5 2.32 126,000
ISL-JUL 93.00 95.0 95.0 93.4 95.0 1.85 135,000
ILP-AUG 69.00 69.75 70.35 69.0 70.35 1.32 60,500
ILP-JUL 68.45 68.99 70.49 68.45 70.49 1.31 93,500
JSBL-AUG 15.30 16.0 16.0 15.31 15.85 0.43 1,905,000
JSBL-JUL 15.00 15.98 16.0 15.3 15.5 0.51 1,735,500
KEL-JUL 5.21 5.23 5.26 5.01 5.15 -0.08 12,847,500
KEL-AUG 5.27 5.27 5.33 5.16 5.2 -0.07 14,117,500
KOSM-JUL 6.31 6.29 6.5 5.5 6.2 -0.12 21,042,500
KOSM-AUG 6.40 6.35 6.45 5.7 6.25 -0.13 19,277,000
KAPCO-JUL 33.92 33.67 33.86 33.67 33.81 -0.11 97,000
KAPCO-AUG 34.27 34.02 34.25 34.02 34.19 -0.08 80,000
LPL-JUL 25.16 26.49 26.49 23.15 23.15 -0.83 111,500
LPL-AUG 25.16 25.15 25.15 24.5 24.95 -0.21 63,500
LOTCHEM-JUL 20.60 20.5 20.8 19.81 20.7 0.02 397,000
LOTCHEM-AUG 20.80 20.02 20.9 20.02 20.85 0.07 227,000
LUCK-JUL 353.54 353.5 360.0 349.61 359.11 3.11 485,500
LUCK-AUG 357.62 356.0 380.0 356.0 362.1 5.17 477,500
MLCF-JUL 82.56 82.8 82.95 81.15 81.52 -1.15 4,287,500
MLCF-AUG 83.67 83.5 83.71 82.11 82.62 -1.27 3,431,500
MARI-JUL 624.35 626.35 626.35 613.5 624.0 -3.95 271,500
MARI-AUG 631.13 632.0 635.0 626.0 629.95 -3.28 240,000
MCB-JUL 346.00 347.0 347.0 342.0 342.0 -2.0 12,000
MCB-AUG 347.20 350.0 350.0 347.0 347.0 -0.2 2,500
MEBL-JUL 352.40 353.5 359.05 353.5 356.0 3.66 49,500
MEBL-AUG 355.93 358.0 363.0 357.87 360.0 4.07 61,000
MTL-JUL 565.00 565.01 572.5 540.48 572.5 7.5 3,000
MUGHAL-JUL 66.48 67.0 68.37 67.0 68.0 1.33 417,000
MUGHAL-AUG 67.08 69.0 69.0 67.05 68.52 1.77 576,000
NBP-AUG 123.15 124.01 126.35 124.0 125.55 2.58 3,971,000
NBP-JUL 121.64 122.5 125.5 122.5 124.49 2.81 4,045,500
NRL-JUL 231.65 230.9 232.4 228.3 229.0 -2.4 948,000
NRL-AUG 234.12 234.9 235.0 231.3 231.3 -2.16 799,000
NETSOL-JUL 144.85 144.9 145.4 142.63 143.5 -1.5 956,000
NETSOL-AUG 146.37 146.8 147.8 145.03 145.6 -0.97 882,000
NCPL-JUL 25.12 25.0 25.0 25.0 25.0 -0.12 5,000
NML-JUL 132.72 133.0 133.0 131.2 132.5 -0.4 1,241,500
NML-AUG 134.30 133.99 134.5 133.25 133.9 -0.58 812,500
NPL-JUL 36.20 36.3 36.3 36.3 36.3 0.1 1,500
NPL-AUG 36.73 36.6 36.6 36.0 36.0 -0.73 2,000
OCTOPUS-JUL 53.57 52.71 53.25 51.22 51.22 -1.27 517,500
OCTOPUS-AUG 54.06 53.8 54.95 52.52 54.95 -0.88 461,000
OGDC-JULB 225.61 225.01 226.94 224.5 226.0 0.13 1,715,500
OGDC-AUG 227.94 228.4 230.0 226.98 228.55 0.31 1,788,000
PSO-JUL 379.95 381.0 381.0 377.99 380.0 -1.33 2,241,500
PSO-AUG 384.02 384.0 385.3 382.0 384.5 -1.17 2,118,500
PTC-JUL 23.45 23.45 24.75 23.4 23.8 0.37 5,111,500
PTC-AUG 23.78 23.8 24.27 23.7 24.02 0.33 4,981,000
PACE-JUL 6.06 6.0 6.1 5.62 5.88 -0.21 4,430,500
PACE-AUG 6.19 6.02 6.2 5.94 6.04 -0.2 4,275,500
PAEL-JUL 40.73 40.7 40.85 40.06 40.45 -0.29 12,581,000
PAEL-AUG 41.17 41.21 41.21 40.65 40.99 -0.29 12,279,500
PIBTL-JUL 10.02 10.15 10.15 9.76 9.76 -0.21 10,473,000
PIBTL-AUG 10.14 10.2 10.25 9.9 9.9 -0.21 7,061,500
POL-JUL 614.00 612.0 615.0 612.0 615.0 1.0 5,000
POL-AUG 624.51 614.0 622.5 614.0 622.5 -2.01 5,000
PPL-JULB 167.18 165.67 167.9 164.11 167.9 -0.16 2,618,000
PPL-AUG 168.60 167.12 169.8 167.11 169.7 0.46 2,753,000
PRL-JUL 32.00 32.0 32.0 31.32 31.45 -0.52 7,750,500
PRL-AUG 32.30 32.1 32.25 31.75 31.86 -0.45 6,679,000
PAKRI-JUL 14.99 14.01 15.4 14.01 15.39 0.23 424,000
PAKRI-AUG 15.20 15.0 15.6 14.42 15.6 0.34 328,500
PABC-JUL 156.00 153.5 155.5 146.44 154.9 -1.1 14,000
PIAHCLA-JUL 21.27 21.3 21.39 20.51 21.0 -0.33 11,618,000
PIAHCLA-AUG 21.51 21.58 21.65 19.75 21.25 -0.32 11,311,500
PIOC-JUL 215.00 215.0 217.0 203.33 217.0 2.0 12,500
PIOC-AUG 217.95 206.0 228.82 206.0 217.8 -0.15 6,000
POWER-JUL 14.50 14.5 14.61 14.1 14.61 949,000
POWER-AUG 14.67 14.55 14.85 14.5 14.85 0.04 1,214,000
SAZEW-JUL 1,267.70 1275.0 1278.0 1246.01 1249.99 -18.48 92,500
SAZEW-AUG 1,275.27 1280.0 1285.0 1257.0 1261.97 -12.77 98,500
SNBL-JUL 24.80 24.75 27.25 24.45 24.8 0.05 3,552,500
SNBL-AUG 25.09 25.15 25.7 24.75 25.2 0.1 4,123,500
SNGP-JULB 116.03 116.1 117.0 110.58 116.6 0.24 1,034,500
SNGP-AUG 116.90 117.2 118.69 117.0 118.69 0.69 591,500
SSGC-JUL 44.46 44.41 44.5 43.29 43.91 -0.78 11,490,500
SSGC-AUG 44.92 45.0 45.0 43.8 44.49 -0.79 9,792,500
SYM-JUL 14.60 14.4 15.0 13.14 15.0 -0.27 1,387,500
SYM-AUG 14.66 14.51 14.69 14.37 14.5 -0.17 1,027,000
SYS-JULB 119.45 119.5 120.0 115.43 120.0 0.45 94,500
SYS-AUG 120.54 120.54 121.99 119.5 121.99 1.45 166,500
TGL-JUL 228.00 228.0 234.01 228.0 234.0 5.69 18,000
TGL-AUG 230.30 231.0 233.87 231.0 233.87 3.57 3,500
TELE-JUL 7.66 7.64 7.66 7.4 7.42 -0.17 2,098,500
TELE-AUG 7.74 7.75 7.75 7.56 7.65 -0.14 1,985,000
THCCL-JULB 45.35 45.36 45.9 43.55 45.57 0.11 4,393,500
THCCL-AUGB 45.84 46.4 46.99 45.26 46.99 0.26 4,596,000
TOMCL-JUL 34.64 34.65 34.7 33.4 34.55 -0.28 2,363,500
TOMCL-AUG 35.02 35.05 35.09 34.6 34.85 -0.31 2,274,500
SEARL-JUL 93.02 93.5 94.75 92.7 93.5 0.49 3,558,500
SEARL-AUG 94.03 94.6 95.8 93.75 94.7 0.54 3,034,500
TPLP-JUL 9.73 9.75 9.79 9.46 9.5 -0.18 8,721,000
TPLP-AUG 9.84 9.81 9.9 9.6 9.61 -0.16 7,280,500
TREET-JUL 23.18 22.97 23.22 22.52 22.85 -0.42 3,282,500
TREET-AUG 23.40 23.35 23.5 22.98 23.25 -0.38 2,669,500
TRG-JULB 56.36 56.1 56.4 54.5 55.0 -1.5 15,678,000
TRG-AUGB 56.99 56.7 57.15 55.13 55.85 -1.39 13,584,500
UBL-JULC 366.51 365.1 372.0 365.1 370.45 2.82 302,500
UBL-AUGC 368.49 371.0 375.99 368.61 374.0 4.95 330,500
UNITY-JUL 26.23 26.15 26.23 25.25 26.0 -0.24 1,539,500
UNITY-AUG 26.56 26.35 26.4 26.02 26.3 -0.26 1,188,000
WAVES-JUL 8.75 8.7 8.95 8.0 8.5 -0.13 4,734,500
WAVES-AUG 8.84 8.8 8.94 8.25 8.87 0.02 4,461,000
WAVESAPP-JUL 9.40 9.4 9.74 9.01 9.29 -0.12 5,422,500
WAVESAPP-AUG 9.49 9.51 9.55 9.0 9.32 -0.2 4,098,000
WTL-JUL 1.51 1.5 1.51 1.45 1.46 -0.05 22,854,000
WTL-AUG 1.54 1.52 1.53 1.48 1.48 -0.06 16,675,000
YOUW-JUL 4.98 5.0 5.0 4.8 4.95 -0.13 1,193,500
YOUW-AUG 5.07 5.0 5.2 4.9 5.09 -0.15 628,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.33 11.43 11.43 10.97 11.24 -0.13 379,270
Frontier Ceram 40.11 40.1 41.5 40.0 40.02 0.53 2,187
Ghani Glass Ltd 40.71 41.63 43.2 41.0 42.16 1.55 1,259,420
Ghani Value Glass 57.02 57.89 62.72 57.89 62.72 5.7 135,609
GhaniGlobalGlass 9.61 9.7 9.75 9.55 9.6 0.01 535,237
Karam Ceramics 170.11 171.0 171.0 169.99 169.99 25
Shabbir Tiles 18.08 18.44 18.44 17.6 17.93 -0.27 171,702
Tariq Glass Ind. 228.42 228.42 236.0 223.05 235.95 5.54 72,812

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 70.00 69.5 70.9 68.3 69.34 -1.35 389,741
Adamjee Life Ass.XB 31.52 31.02 32.5 31.01 32.5 0.59 11,271
Asia Insurance 19.00 17.1 20.84 17.1 18.89 17
Ask.Gen.Insur. 45.50 45.3 46.97 45.0 45.5 -0.35 7,096
Askari Life Ass 12.55 12.1 13.1 11.3 11.3 -1.25 10,622,084
Atlas Ins. Ltd 87.56 85.0 91.0 85.0 88.0 3.16 19,350
Century Ins. 49.72 49.0 49.0 46.0 49.0 175
Cres.Star Ins. 3.85 3.87 3.94 3.72 3.72 -0.06 500,464
EFU General 131.75 133.93 133.93 127.0 128.5 -3.37 9,339
EFU Life Assurance 159.03 157.52 161.9 157.02 160.0 -0.23 22,969
Habib Ins. 17.90 18.0 18.95 16.9 16.99 -0.61 1,019,704
IGI Holdings 278.70 275.5 293.0 265.0 286.1 3.97 518,777
IGI Life Ins 24.20 26.49 26.62 21.8 23.75 -0.29 190,214
Jubile Life Ins 175.00 178.5 178.5 170.6 172.01 -0.88 1,530
Jubilee Gen.Ins 66.63 67.2 68.01 63.01 68.0 1.12 74,706
Pak Gen.Ins. 11.06 10.9 11.94 10.45 10.9 -0.16 19,766
Pak Reinsurance 14.89 15.01 15.41 14.87 15.4 0.44 3,371,728
PICIC Ins.Ltd. 4.32 4.59 4.59 4.25 4.34 0.05 14,463
Premier Ins. 9.82 9.61 10.0 9.4 9.45 -0.41 223,509
Reliance Ins. 12.64 12.98 12.98 12.45 12.7 -0.17 30,672
Shaheen Ins. 11.00 11.3 11.3 10.5 11.1 0.03 582,943
TPL Insurance 8.47 8.6 8.6 8.3 8.32 -0.16 197,005
TPL Life Insurance 62.95 63.0 63.0 63.0 63.0 5
United Insurance 16.27 16.5 16.5 16.0 16.37 0.03 514,311
Universal Ins. 9.44 10.2 10.44 9.15 10.44 0.98 50,567

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 10.01 10.27 10.27 9.6 9.8 -0.21 36,677
AKD Securites 33.61 33.97 33.97 32.82 33.79 -0.33 182,796
Apna Microfin. 12.23 12.0 12.69 11.8 11.8 -0.26 4,961
Arif Habib Limited. 80.00 81.48 81.48 79.0 80.0 -0.01 33,560
Calcorp Limited 37.76 38.7 38.8 37.0 38.78 -0.25 16,372
Cyan Limited 40.28 40.01 42.0 39.03 39.51 -0.13 187,477
Dawood Equities 11.26 11.16 11.7 11.16 11.5 0.21 31,645
Dawood Law 287.95 300.0 300.0 276.26 288.99 1.03 3,044
DH Partners Ltd. 41.89 41.74 42.6 41.2 41.75 -0.51 1,008,993
Engro Holdings 210.12 210.12 219.3 210.05 219.0 7.41 5,447,090
Escorts Bank 7.25 7.49 7.49 7.31 7.45 0.2 5,515
F. Nat.Equities 4.02 4.01 4.07 3.9 3.92 -0.08 1,663,140
F.Credit & Inv 22.68 21.31 21.49 20.41 20.41 -2.27 94,739
First Cap.Equit 4.70 4.8 4.8 4.41 4.65 -0.05 7,201
First Dawood Prop 5.97 5.8 6.44 5.8 6.35 0.33 10,678,124
Imperial Limite 23.16 21.25 23.75 21.25 22.75 -0.32 65,140
Intermarket Sec. 10.12 10.38 10.38 10.0 10.29 0.15 497,400
Invest Bank 11.23 11.08 11.45 10.65 10.8 -0.44 1,430,971
Ist.Capital Sec 2.92 3.0 3.0 2.85 2.89 -0.03 1,459,558
Jah.Sidd. Co. 24.28 24.5 24.94 23.9 24.4 -0.18 353,901
JahangirSidd(Pref) 10.80 10.8 11.2 10.8 10.9 0.06 584,520
JS Global Cap. 137.34 138.0 143.0 133.11 133.11 1.98 1,930
JS Investments 28.00 28.45 28.49 27.65 27.65 7,139
LSE Capital Ltd. 6.06 6.05 6.44 6.01 6.17 0.1 17,910
LSE Fin. Services 23.85 25.95 26.24 24.16 26.1 2.22 17,522
LSE Ventures Ltd 11.96 12.49 12.49 11.5 11.88 -0.46 71,263
MCB Inv MGT 135.25 145.0 145.0 131.12 133.39 -2.47 2,221
Next Capital 8.74 8.94 8.94 8.5 8.93 0.02 9,216
OLP Financial 41.20 41.6 41.6 41.0 41.25 0.15 10,849
Pak Stock Exchange 30.93 30.95 31.48 30.95 31.4 0.36 1,877,908
Pervez Ahmed Co 2.93 2.93 3.0 2.82 2.87 -0.07 5,305,420
PIA Holding Company 21.28 21.28 21.4 20.8 21.0 -0.29 2,747,957
PIA Holding CompanyB 33,577.59 31303.0 34200.0 31100.1 31712.0 -1642.97 243
Sec. Inv. Bank 12.00 11.03 11.89 11.03 11.49 -0.11 1,011
Trust Brokerage 14.83 16.31 16.31 15.5 16.01 1.22 2,948,415

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 6.50 6.25 6.69 6.21 6.34 -0.18 163,107
Suhail Jute 103.20 105.0 105.0 103.0 103.0 700

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 7.09 7.28 7.29 6.61 7.19 434
Pak Gulf Leasing 19.67 20.2 20.2 19.5 20.2 0.53 12,050

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,663.17 1682.99 1682.99 1600.0 1635.0 -34.11 1,351
Fateh Industries 239.29 263.22 263.22 263.22 263.22 23.91 76
Leather Up Ltd. 49.68 49.68 51.6 46.54 50.98 -1.66 7,503
Pak Leather 33.16 34.49 34.49 30.61 34.4 1,751
Service Global 76.37 77.45 77.45 75.5 75.5 -0.42 26,540
Service Ind.Ltd 1,249.88 1250.6 1250.6 1211.02 1211.02 -31.41 743

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 189.99 190.5 190.5 184.01 188.99 -4.7 731
AL-Khair Gadoon 60.03 60.04 63.0 60.03 63.0 27
Arpak Int. 65.07 65.07 65.07 58.6 61.9 -3.16 3,213
Diamond Ind. 30.49 33.0 33.54 27.45 33.41 3.03 2,271
ECOPACK Ltd 52.57 52.6 53.49 50.99 51.8 -1.31 424,533
Gammon Pak 29.01 29.4 29.4 27.51 27.88 -0.6 51,092
GOC (Pak) Ltd. 111.18 110.1 122.3 110.0 122.3 11.12 12,411
Mandviwala 40.40 38.88 40.5 36.36 37.3 -3.83 191,920
Olympia Mills 41.99 44.0 44.0 44.0 44.0 105
Pak Services 1,084.39 1084.7 1105.0 1051.25 1051.28 -31.91 1,323
Pakistan Alumin 154.29 154.0 155.8 152.5 155.0 -0.96 140,354
Shifa Int.Hospital 560.23 555.01 569.5 550.0 560.0 -9.46 28,384
Siddiqsons Tin 7.15 7.11 7.45 7.11 7.25 0.09 1,476,327
Tri-Pack Films 149.36 149.0 149.0 145.0 145.0 -3.44 45,544
UDL Int.Ltd. 9.16 9.6 9.6 9.0 9.49 -0.12 19,273
United Brands 26.91 26.8 26.8 24.22 24.5 -2.28 264,752
United Distributor 88.40 97.24 97.24 95.0 97.24 8.84 461,061

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 7.00 6.8 7.14 6.4 6.52 -0.4 111,034
AL-Noor Mod 5.21 5.49 5.49 5.05 5.19 -0.04 359,506
B.F.Modaraba 10.96 10.96 10.96 10.0 10.22 -0.65 14,015
Elite Cap.Mod 37.69 36.86 36.86 33.92 34.99 -3.56 7,413
Equity Modaraba 5.30 5.3 5.75 5.1 5.39 0.17 101,670
F.Treet Manuf 20.46 20.8 21.0 20.1 20.5 0.05 8,706
Habib Modaraba 27.63 28.5 29.4 26.0 26.49 -1.18 297,990
I.B.L.Modarab 7.29 6.96 7.35 6.75 6.8 -0.53 239,057
Imrooz Modaraba 200.00 210.0 210.0 210.0 210.0 25
OLP Modaraba 19.32 19.7 20.28 19.7 20.15 0.93 10,125
Orient Rental 10.55 10.99 10.99 10.48 10.85 0.3 21,661
Popular Islamic 18.12 18.13 19.89 17.07 19.89 1.55 4,085
Prud Mod.1st 4.46 4.51 4.8 4.31 4.66 0.24 3,961,022
Punjab Mod 4.67 4.74 4.85 4.5 4.8 0.12 169,173
Sindh Modaraba 13.50 12.6 14.45 12.6 14.2 248
Tri-Star 1st Mod. 13.78 15.0 15.0 13.71 13.8 1.02 5,982
Trust Modaraba 15.70 15.64 17.27 14.13 16.5 -0.09 4,810,041
Unicap Modaraba 4.98 4.71 5.55 4.71 5.39 0.48 754,142

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 624.37 626.9 627.99 619.0 624.01 -2.09 641,180
Oil & Gas Dev 225.33 225.33 226.98 224.23 226.25 0.58 2,022,116
Pak Oilfields 615.18 613.0 618.0 613.0 616.0 -0.46 213,697
Pak Petroleum 166.37 166.03 168.18 165.21 168.18 0.94 3,075,713

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 515.59 515.0 519.99 511.4 518.99 2.56 6,139
Burshane LPG 37.41 37.9 37.99 37.0 37.9 -0.38 12,227
Hascol Petrol 10.85 10.8 11.32 10.8 11.18 0.33 17,357,450
HI-Tech Lub. 43.53 44.0 44.0 43.03 43.85 0.1 329,364
Oilboy Energy 8.95 9.0 9.18 8.88 8.88 -0.05 26,286
P.S.O. 379.72 380.0 382.0 378.0 380.0 -0.54 976,247
Sui North Gas 115.83 115.87 116.9 115.87 116.7 0.6 1,223,257
Sui South Gas 44.42 44.4 44.55 43.3 44.05 -0.72 7,299,208
Wafi Energy Pak 181.20 181.5 181.5 179.55 181.0 -0.76 15,622

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 28.83 28.85 29.1 28.2 29.0 0.03 166,032
Cherat Packaging 122.13 122.14 122.99 119.82 120.45 -2.08 137,187
Int. Packaging Films 23.44 23.5 23.84 23.01 23.21 0.3 77,421
MACPAC Films 50.85 50.85 51.95 48.76 48.98 -1.5 425,943
Merit Packaging 11.91 12.19 12.19 11.8 12.0 0.03 150,220
Packages Ltd. 619.62 616.0 646.0 612.0 637.1 22.33 709,483
Pak Paper Prod 249.39 247.0 247.0 224.45 224.45 -24.94 265,273
Roshan Packages 20.44 20.65 20.65 20.06 20.38 -0.11 207,771
Security Paper 173.03 173.0 175.0 171.61 172.36 0.4 27,750
SPEL Limited 50.01 50.0 50.35 49.2 49.65 -0.55 313,582

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 1,076.77 1079.0 1081.0 1063.51 1063.51 -7.46 5,417
AGP Limited 192.01 192.1 196.01 192.1 194.0 2.95 135,857
BF Biosciences 164.34 164.0 167.4 164.0 164.17 0.14 163,317
Citi Pharma Ltd 81.54 81.55 82.15 81.05 81.48 -0.19 2,724,988
Ferozsons (Lab) 390.28 390.7 397.0 382.21 394.4 4.07 9,508
GlaxoSmithKline 390.88 390.88 395.95 390.88 395.5 3.06 151,788
Haleon Pakistan 799.87 810.0 810.0 780.0 789.99 -13.54 46,306
Highnoon (Lab) 1,080.13 1090.0 1095.0 1065.0 1070.0 -12.28 6,376
Hoechst Pak Ltd 3,096.62 3100.0 3100.0 3080.0 3097.99 -5.48 170
IBL HealthCare 62.74 62.28 62.9 61.7 62.1 -0.77 596,457
Liven Pharma 73.51 73.49 73.5 68.0 69.47 -4.74 809,482
Macter Int. Ltd 385.43 390.0 395.0 385.0 393.85 7.07 10,456
Otsuka Pak 265.33 268.0 269.9 262.51 267.99 2.21 4,571
The Searle Company 92.94 93.0 94.8 92.69 93.7 0.66 4,071,562

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.38 11.3 11.72 11.3 11.43 0.05 1,106,565
Engro Powergen 30.80 30.8 31.5 30.62 31.45 0.45 177,897
Hub Power Co. 152.58 153.5 156.39 151.5 152.5 0.09 7,632,283
K-Electric Ltd. 5.21 5.21 5.26 5.09 5.18 -0.04 25,034,190
Kohinoor Energy 20.39 20.41 20.79 20.31 20.65 0.04 40,512
Kohinoor Power 8.90 9.1 9.15 8.55 8.93 -0.31 125,289
Kot Addu Power 33.84 33.76 33.96 33.74 33.85 -0.04 274,249
Lalpir Power 24.78 25.18 25.18 24.11 24.25 -0.35 221,989
Nishat ChunPower 25.11 25.22 25.23 24.81 24.9 -0.21 99,849
Nishat Power 36.18 36.64 36.64 35.95 36.0 -0.19 125,882
Pakgen Power 148.17 156.53 156.53 145.0 149.99 -0.08 920
S.G.Power 8.04 8.04 8.3 8.04 8.23 0.18 69,198
Saif Power Ltd 11.88 11.8 11.99 11.72 11.75 -0.12 216,191
Sitara Energy 12.50 12.88 12.88 12.0 12.5 -0.31 801
Tri-Star Power 8.76 8.49 9.2 8.45 8.68 -0.24 191,151

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 30.87 30.3 33.96 29.5 33.96 3.01 69,741
Hussain Industries 27.17 27.2 29.8 26.8 26.8 0.04 5,410
Javedan Corp. 79.66 79.3 80.0 78.1 79.75 -0.17 281,569
Pace (Pak) Ltd. 6.11 6.02 6.17 5.87 5.88 -0.21 3,779,971
TPL Properties 9.72 9.7 9.8 9.52 9.6 -0.16 5,217,384

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen CityXD 28.35 28.2 28.55 28.05 28.48 -0.03 511,134
Globe Residency 20.80 21.4 21.49 21.0 21.0 0.3 40,477
TPL REIT Fund I 12.99 12.51 12.99 12.5 12.99 5,179

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 674.96 676.0 678.9 666.0 667.0 -8.03 442,905
Cnergyico PK 7.09 7.12 7.18 7.0 7.0 -0.06 12,578,480
National Refinery 231.02 232.0 232.89 229.0 229.5 -1.89 438,516
Pak Refinery 31.98 31.95 32.08 31.42 31.48 -0.49 3,163,757

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.29 9.6 9.6 8.99 9.15 -0.14 181,028
Adam Sugar 74.12 75.44 81.53 75.44 79.0 3.83 82,608
AL-Noor Sugar 93.82 93.85 103.0 90.0 96.0 -1.16 17,137
Baba Farid 69.93 76.92 76.92 76.92 76.92 6.93 152
Chashma Sugar 78.07 79.11 79.11 70.27 70.27 -7.69 32,939
Dewan Sugar 7.35 7.68 7.9 7.2 7.51 0.15 1,176,163
Faran Sugar Mills 46.41 47.0 49.44 45.0 46.68 -0.3 28,204
Habib Rice Prod 31.01 31.4 31.4 29.02 29.3 -1.06 67,616
Habib Sugar 89.49 90.25 94.0 84.51 87.0 -2.89 72,784
Haseeb Waqas Sugar 29.07 29.0 31.3 28.5 29.0 -0.06 1,051,065
J.D.W.Sugar 977.50 1016.99 1016.99 981.0 985.12 20.5 191
Jauharabad Sug 61.39 60.6 61.4 58.05 58.05 -2.45 23,310
Khairpur Sugar 148.30 153.0 155.0 153.0 153.0 4.7 1,250
Mehran Sugar 72.71 75.98 75.98 68.0 72.0 -1.56 43,379
Mirpurkhas Sugar 35.52 35.1 35.65 35.0 35.39 -0.43 52,727
Noon Sugar 91.51 90.15 92.9 90.15 92.84 5
Premier Suger 311.60 335.0 339.0 281.0 324.91 -26.99 1,696
Sakrand Sugar 11.70 11.53 12.87 11.52 12.45 0.72 928,831
Sanghar Sugar 53.69 55.38 55.38 49.05 54.0 71
Shahmurad Sugar 442.68 443.0 443.0 400.0 435.0 -7.68 1,784
Shakarganj Limited 65.00 68.74 68.88 65.02 65.9 0.2 4,602
Sindh Abadgar 83.03 86.99 91.33 86.99 90.0 7.83 694
Tandlianwala Sugar 245.40 245.0 245.0 240.0 240.0 -5.4 133
Tariq Corp Ltd. 18.66 18.2 19.39 18.2 19.1 0.14 244,705
Tariq Corp(Pref) 8.88 7.89 7.89 7.89 7.89 1
Thal Ind.Corp. 464.49 510.94 510.94 468.0 507.8 43.19 4,269

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 161.44 163.4 164.64 157.3 158.95 -3.02 287,057
Ibrahim Fibres 332.02 334.99 350.0 333.74 345.0 15.04 173
Image Pakistan 30.28 30.28 30.35 29.25 29.44 -0.83 3,367,953
National Silk 117.24 0 0 0 0 1
Pak Synthetics 60.00 60.0 66.0 59.99 66.0 6.0 51,542
Rupali Polyester 32.43 30.01 33.0 30.01 32.8 -0.52 18,581

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 141.00 141.0 141.8 139.0 140.25 -1.16 477,960
Avanceon Ltd 49.29 49.35 50.09 48.6 49.53 0.31 1,462,825
Hum Network 14.11 13.96 14.1 13.85 14.01 -0.09 2,157,001
Media Times Ltd 3.42 3.42 3.57 3.18 3.21 -0.2 6,166,532
Netsol Tech. 144.57 144.65 145.5 143.5 143.75 -0.79 358,327
Octopus Digital 53.49 53.39 53.4 52.0 52.55 -0.95 450,013
P.T.C.L. 23.50 23.65 24.05 23.4 23.79 0.37 5,046,570
Pak Datacom 218.11 235.0 239.92 223.1 239.92 21.6 85,351
Supernet Technologie 800.20 879.74 879.74 721.1 795.04 -1.22 463
Symmetry Group Ltd 14.49 14.49 14.6 14.28 14.39 -0.15 1,536,587
Systems Limited 119.04 119.99 120.05 118.5 119.35 0.74 817,303
Telecard Limited 7.65 7.65 7.68 7.47 7.58 -0.14 4,132,253
TPL Corp Ltd 5.49 5.45 5.59 5.36 5.48 -0.03 205,135
TPL Trakker Ltd 7.44 7.69 7.8 7.51 7.53 0.12 187,387
TRG Pak Ltd 56.33 56.6 56.6 54.51 55.48 -1.33 1,890,056
WorldCall Telecom 1.52 1.5 1.53 1.46 1.46 -0.05 26,392,204
Zarea Limited 25.33 25.79 25.79 24.86 25.15 -0.32 310,976

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 94.40 99.98 99.98 84.96 86.97 -9.36 3,937
AN Textile Mill 25.49 23.06 28.04 23.06 25.5 0.01 50,847
Artistic Denim 67.09 66.2 67.98 65.15 65.9 -1.22 16,346
Aruj Industries 10.26 10.2 10.4 10.0 10.19 -0.26 33,779
Azgard Nine 11.76 11.9 11.9 11.45 11.75 -0.09 1,009,567
Bhanero Tex. 936.58 903.33 949.5 903.0 940.9 4.32 440
Blessed Tex. 314.72 331.99 346.0 327.0 344.98 30.19 1,580
Chenab Limited 13.27 12.75 14.6 12.51 14.6 1.33 7,030,063
Chenab Ltd.(Pre 4.33 4.85 4.88 3.82 4.69 0.41 11,836,315
Crescent Tex. 22.17 22.25 23.99 22.0 23.2 0.8 2,416,664
Faisal Spinning 410.08 409.0 426.0 401.02 417.0 -6.43 456
Fateh Sports 121.41 133.55 133.55 115.0 133.55 12.14 3,138
Fazal Cloth 363.47 365.89 365.89 351.0 357.3 -11.45 1,363
Feroze 1888 75.47 73.52 78.88 73.52 76.0 0.14 73,539
Ghazi Fabrics 11.48 11.48 11.7 11.11 11.7 0.14 2,308
Gul Ahmed 31.39 31.31 33.7 31.3 33.09 1.45 3,069,311
Hafiz Limited 404.00 404.0 404.0 375.0 389.9 -14.86 108
Hala Enterprise 25.74 25.7 26.5 24.51 25.5 -1.17 12,789
Int.Knitwear 37.39 39.0 40.0 34.0 39.19 0.9 140,509
Interloop Ltd. 68.12 68.56 70.68 68.11 70.01 1.86 423,514
Jubilee Spinning 12.53 12.51 12.51 12.5 12.51 -0.02 630
Khyber Textile 1,505.31 1506.0 1547.98 1460.0 1490.01 -4.83 298
Kohinoor Ind. 14.90 14.9 14.99 14.5 14.87 -0.24 34,515
Kohinoor Mills 74.89 76.9 76.9 69.91 71.0 -4.65 60,333
Kohinoor Textile 247.76 246.06 249.99 245.0 245.0 -2.07 40,997
Masood Textile 65.13 71.64 71.64 66.11 71.64 6.38 79,422
Mehmood Tex. 361.19 345.14 388.0 345.14 373.0 7.3 2,727
Nishat (Chun.) 44.45 44.02 46.7 44.02 46.01 1.43 70,476
Nishat Mills Ltd 132.73 132.12 133.5 132.0 132.6 -0.28 850,514
Paramount Sp 4.99 4.8 5.4 4.8 5.32 0.4 18,175
Quetta Textile 14.75 14.07 14.8 14.07 14.45 -0.25 10,076
Redco Textile 26.45 26.01 28.0 24.1 28.0 0.57 6,404
Reliance Weaving 131.00 131.0 131.0 131.0 131.0 5
Sapphire Fiber 1,099.99 1091.1 1144.99 1091.1 1144.99 11
Sapphire Tex. 1,338.05 1330.0 1437.0 1300.0 1345.0 2.43 195
Shams Textile 32.65 32.5 33.75 30.52 31.22 -0.01 1,875
Stylers Int.Ltd. 45.92 45.92 50.51 45.49 50.51 4.59 46,437
Suraj Cotton Mills 135.38 135.9 139.0 135.0 138.0 0.66 27,393
Towellers Limited 162.48 162.9 167.0 160.0 160.21 -2.15 9,924
ZahidJee Tex. 136.03 135.98 139.0 128.0 131.0 -5.31 39,861

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 56.56 56.0 56.0 51.02 52.4 -4.3 198,389
Amtex Limited 3.16 3.25 3.29 3.14 3.22 371,537
Arctic Textile 41.79 41.79 42.5 38.3 42.0 0.16 2,575
Asim Textile 22.46 24.55 24.55 20.21 22.49 -0.58 967,993
Bilal Fibres 21.47 21.05 21.98 20.2 21.16 -0.19 68,854
Chakwal Spinning 37.98 37.98 39.32 36.5 37.01 -1.07 327,836
Colony Tex.Mills Ltd 5.95 6.0 6.1 5.25 5.9 -0.05 215,756
Crescent Cotton 54.00 56.0 56.0 53.04 53.04 1.97 505
D.S. Ind. Ltd. 6.44 6.35 6.57 6.3 6.3 -0.11 172,445
Dewan Farooque Sp. 6.50 6.45 6.5 6.11 6.25 -0.27 1,351,687
Dewan Mushtaq 9.99 9.56 10.24 9.56 10.24 44
Dewan Textile 6.97 6.98 7.22 5.97 6.3 -0.54 64,601
Din Textile 84.62 84.62 88.99 77.1 81.02 1.16 876
Elahi Cotton 137.47 137.4 137.4 137.4 137.4 5
Ellcot Spinning 117.82 110.06 117.6 110.0 117.6 -4.86 600
Gadoon Textile 491.40 495.98 495.98 475.01 486.9 -6.86 20,474
Gulistan Sp. 9.08 8.64 9.12 8.64 8.85 -0.11 19,853
Gulshan Sp. 4.12 4.03 4.37 4.01 4.35 0.23 1,510
Hira Textile 4.16 4.3 4.3 4.07 4.15 -0.03 461,440
Ideal Spinning 24.26 24.35 26.0 22.81 25.5 0.59 1,719
Idrees Textile 20.10 20.1 21.84 20.01 20.74 0.19 12,406
Indus Dyeing 193.21 199.0 199.0 191.12 197.94 -1.66 461
J.A.Textile 27.99 28.9 30.78 27.4 30.76 2.23 24,167
J.K.Spinning 108.71 115.0 118.5 98.01 102.0 -0.41 442
Janana D Mal 90.25 90.25 93.8 89.0 91.49 -0.02 17,066
Khalid Siraj 9.77 10.0 10.0 9.2 9.5 -0.11 1,338
Kohat Textile 63.81 64.51 64.59 63.5 64.0 -0.07 28,147
Kohinoor Spining 6.32 6.34 6.35 5.32 6.2 -0.12 10,171,032
Maqbool Textile 42.22 42.25 45.0 40.2 45.0 2.46 32,143
Nagina Cotton 67.01 71.95 73.71 70.99 71.01 6.25 2,344
Nazir Cotton Mills 13.17 13.03 14.05 13.02 14.05 -0.11 1,920
Reliance Cotton 530.08 537.0 568.9 537.0 549.98 19.9 678
Ruby Textile 8.64 8.34 8.99 8.21 8.21 0.24 4,459
Saif Textile 24.10 24.2 24.47 24.0 24.47 0.18 22,501
Sally Textile 16.79 15.51 17.0 15.51 16.0 -0.64 42,142
Sana Ind. 25.78 25.8 26.0 24.5 26.0 0.05 20,304
Saritow Spinning 15.70 16.3 16.3 14.51 15.7 -0.18 44,705
Service Ind Tex 22.40 22.4 24.64 21.51 23.35 1.49 115,142
Shadab Textile 69.46 69.99 74.49 65.15 67.0 -2.37 847,490
Shadman Cotton 42.02 44.0 44.4 39.0 40.0 496
Shahzad Tex. 60.00 60.0 62.0 58.25 60.0 -0.02 2,402
Sunrays Textile 189.54 188.5 189.85 181.51 189.85 -4.49 5,736
Tata Textile 283.39 287.0 299.89 272.12 275.9 -8.04 219,839

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 27.86 27.82 27.82 25.07 27.4 -2.21 3,226
ICC Industries 12.62 12.62 12.97 12.31 12.5 -0.11 29,994
Prosperity Weaving 51.20 51.2 56.0 50.0 54.0 3.6 7,823
Shahtaj Textile 81.17 77.5 89.24 77.5 89.24 1.0 2,423
Yousuf Weaving 4.98 5.08 5.08 4.84 4.92 -0.12 1,053,754
Zephyr Textile 18.29 19.45 19.45 17.3 17.65 -0.68 56,775

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 403.75 410.0 444.13 405.02 444.13 40.38 460,777
Pak Tobacco 1,279.18 1275.0 1294.0 1270.2 1293.0 12.87 8,678

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Cordoba Logist 19.23 20.5 21.15 19.5 20.99 1.28 434,509
P.N.S.C 411.24 414.0 438.0 405.0 428.0 16.62 242,130
Pak Int.Bulk 10.03 10.18 10.18 9.77 9.8 -0.22 9,412,953
Pak.Int.Container 47.14 47.89 48.25 44.0 44.67 -2.46 621,338
Secure Logistics Gro 16.44 16.4 16.49 16.0 16.18 -0.34 1,257,397

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 223.28 210.0 229.0 210.0 221.0 -3.21 7,106
S.S.Oil 953.00 968.26 1000.0 902.0 915.0 -45.97 54,978

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 83.29 83.9 84.2 80.0 81.49 -2.16 65,536

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 25.50 26.9 26.9 26.9 26.9 1.4 11,000

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Agro Pack 16.00 15.5 15.5 15.5 15.5 -0.5 9,810

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 45.99 49.0 49.0 47.0 47.0 16
Supernet Ltd.XB 37.84 38.02 38.02 34.52 35.7 -1.99 36,107

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 *