Monday, 24 August 2026

PSX 100 CNERGY 14.17  market-psx -0.28     PPL 245.66  market-psx 5.0     SSGC 28.33  market-psx 0.8     MLCF 101.7  market-psx 3.8     KEL 7.13  market-psx -0.02     BOP 32.88  market-psx 0.05     OGDC 331.09  market-psx 5.27     DGKC 218.32  market-psx 6.46     PSO 375.47  market-psx 0.02     PIBTL 16.33  market-psx -0.04     SNGP 103.52  market-psx 1.03     FCCL 56.69  market-psx 1.32     CPHL 75.27  market-psx 1.87     TPLRF1 9.68  market-psx 0.02     POWER 22.93  market-psx 1.16     HUBC 207.56  market-psx 0.6     TRG 58.24  market-psx -1.91     PAEL 40.98  market-psx 0.58     PTC 70.23  market-psx -0.81     LOTCHEM 27.48  market-psx 0.17     BAFL 57.06  market-psx 0.74     SEARL 87.79  market-psx 0.12     FFL 16.02  market-psx -0.09     PSX 51.5  market-psx 0.79     SYS 126.51  market-psx -2.3     AHCL 16.22  market-psx 0.0     NBP 202.26  market-psx -0.3     ENGROH 263.55  market-psx -4.11     YOUW 5.14  market-psx -0.04     GHGL 42.11  market-psx 1.17     

PSX - Pakistan Stock Exchange

24 August, 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

2026-08-24 16:15:02

Exchange

Status: Closed

Volume: 933,516,751

Value: 44,100,136,507

Trades: 462,372
Symbol

Advanced: 222

Declined: 241

Unchanged: 105

Total: 568

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 26.75 26.74 26.74 26.01 26.12 -0.63 217,401
Int.Knitwear 103.75 103.75 110.0 99.12 106.84 3.09 47,736
Masood Textile 156.60 156.5 157.0 147.0 154.61 -1.99 309,446
Stylers Int.Ltd. 49.26 49.99 51.99 49.26 49.28 0.02 1,365

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 365.88 375.0 375.92 359.0 361.77 -4.11 93,535
Atlas Honda Ltd 1,603.25 1602.0 1603.25 1595.05 1599.48 -3.77 1,411
Dewan Motors 17.56 17.56 17.7 17.4 17.52 -0.04 183,857
Ghandhara Automobile 615.33 619.89 625.0 612.0 616.92 1.59 257,212
Ghandhara Ind. 1,280.73 1290.0 1298.0 1273.0 1277.97 -2.76 56,812
Hinopak Motor 366.16 369.88 369.88 366.0 368.42 2.26 2,013
Honda Atlas Cars 228.20 228.51 231.7 228.0 228.48 0.28 105,318
Indus Motor Co. 1,957.46 1957.0 1975.0 1944.0 1950.21 -7.25 56,183
Millat Tractors 299.05 300.0 302.0 299.0 299.26 0.21 97,371
Sazgar Engineering 1,869.50 1865.0 1868.5 1850.05 1861.49 -8.01 60,876

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 150.97 148.01 153.0 148.01 150.12 -0.85 59,984
Atlas Battery 202.48 202.0 204.87 202.0 203.57 1.09 3,880
Bal.Wheels 227.31 227.31 228.0 224.0 226.26 -1.05 30,058
Bela Automotive 57.25 55.6 58.4 55.51 57.25 302
Dewan Auto Engg 22.50 22.02 23.24 22.02 22.8 0.3 1,990
Exide (PAK) 466.51 474.3 474.3 463.9 466.65 0.14 3,021
Ghandhara Tyre 33.05 32.99 33.5 29.75 29.79 -3.26 3,026,946
Loads Limited 13.04 13.04 13.3 13.0 13.09 0.05 760,286
Panther Tyres Ltd. 52.08 52.99 52.99 51.36 51.79 -0.29 31,210
Service Long March 24.00 24.01 24.29 23.94 23.98 -0.02 2,321,075
Thal Limited 521.12 522.01 540.0 520.0 531.88 10.76 27,373
Treet Battery Ltd. 9.83 9.85 9.92 9.7 9.74 -0.09 1,034,690

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 48.45 49.87 49.87 48.0 48.4 -0.05 19,685
Fast Cables Ltd. 28.23 28.55 29.01 28.21 28.28 0.05 12,662,353
Pak Elektron 40.40 40.6 41.49 40.41 40.98 0.58 2,856,698
Pakistan Cables- 180.50 183.5 183.5 173.5 174.15 -6.35 12,802
Siemens Pak. 1,575.00 1574.9 1600.0 1552.0 1552.86 -22.14 325
Waves Corp Ltd. 9.95 10.1 10.24 9.9 10.19 0.24 1,065,647
Waves Home App 9.30 9.41 9.88 9.22 9.67 0.37 13,556,722

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 230.05 230.05 235.0 228.01 230.4 0.35 99,581
Bestway CementXD 492.56 490.0 498.9 470.02 486.8 -5.76 40,281
Cherat Cement 304.40 305.0 311.88 303.11 307.02 2.62 176,659
D.G.K.Cement 211.86 214.15 219.7 214.15 218.32 6.46 7,460,654
Dadabhoy Cement 13.37 13.02 13.97 13.02 13.2 -0.17 534,191
Dandot Cement 17.50 17.9 17.9 16.11 16.93 -0.57 89,661
Dewan Cement 10.20 10.25 10.47 10.2 10.31 0.11 1,040,516
Fauji Cement 55.37 55.95 57.0 55.41 56.69 1.32 4,729,968
Fecto Cement 107.36 108.49 108.8 107.0 107.73 0.37 158,644
Flying Cement 42.62 43.0 43.5 42.05 42.96 0.34 30,415
Gharibwal Cement 53.06 53.06 54.99 53.06 54.53 1.47 557,531
Kohat Cement 96.02 96.99 98.0 96.0 97.52 1.5 660,485
Lucky Cement 440.41 441.16 445.0 437.0 440.03 -0.38 1,046,999
Maple Leaf 97.90 98.99 102.1 98.8 101.7 3.8 14,664,556
Pioneer Cement 266.81 267.94 270.0 265.02 268.26 1.45 60,166
Power Cem (PR) 26.37 28.49 29.0 28.49 28.55 2.18 3,303
Power Cement 21.77 21.99 23.25 21.87 22.93 1.16 3,154,214
Safe Mix Con.Ltd 40.26 40.0 40.69 40.0 40.42 0.16 7,953
Thatta Cement 73.34 75.5 78.29 74.55 75.64 2.3 10,153,850

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 431.48 425.0 443.0 422.99 438.06 6.58 34,380
Bawany Air Prod 31.73 32.0 33.0 31.49 32.14 0.41 54,992
Berger Paints 150.09 151.89 156.0 148.0 150.17 0.08 1,031,501
Biafo Industries 128.21 129.88 130.0 127.5 127.91 -0.3 106,651
Buxly Paints 541.19 595.31 595.31 595.31 595.31 54.12 6,712
Data Agro 81.07 81.01 81.01 72.96 76.08 -4.99 14,278
Descon Oxychem 29.99 30.0 30.21 29.7 29.8 -0.19 48,661
Dynea Pakistan 340.00 340.0 342.5 338.5 340.82 0.82 942
Engro Poly (PR) 12.20 12.2 12.93 12.1 12.48 0.28 8,722
Engro Polymer 32.86 33.0 33.28 32.5 33.11 0.25 247,237
Ghani Chem(PRS) 100.00 110.0 110.0 100.0 109.78 9.78 1,022
Ghani Chemical 35.37 35.89 36.35 35.42 35.61 0.24 1,830,038
Ghani Chemworld 15.99 16.01 16.05 15.75 15.79 -0.2 380,197
Ghani Glo Hol 22.15 22.49 22.54 22.02 22.45 0.3 649,875
Ittehad Chemicals 138.91 140.0 141.05 135.0 135.62 -3.29 72,955
Leiner Pak Gelat 101.77 100.0 105.0 98.0 100.08 -1.69 5,569
Lotte Chemical 27.31 27.5 27.6 27.06 27.48 0.17 2,700,263
Lucky Core Ind. 224.20 224.99 225.5 223.11 223.69 -0.51 43,674
Nimir Ind.Chem 252.39 251.01 262.5 251.01 256.27 3.88 386,521
Nimir Resins 35.68 36.01 38.9 36.01 37.99 2.31 1,128,298
Pak Oxygen Ltd. 306.50 308.0 329.0 307.5 323.71 17.21 65,035
Pak.P.V.C. 25.34 25.99 27.87 24.28 27.87 2.53 37,541
Sardar Chemical 98.07 104.74 107.88 96.0 97.21 -0.86 135,806
Sitara Chemical 787.99 799.97 799.98 788.0 788.25 0.26 924
Sitara Peroxide 52.55 52.31 52.5 50.55 50.55 -2.0 8,247
Wah-Noble 279.40 279.0 282.0 279.0 279.04 -0.36 2,382

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth FundXD 14.74 14.9 14.98 14.75 14.78 0.04 22,800
HBL Invest FundXD 5.14 5.15 5.5 5.1 5.27 0.13 232,256
Tri-Star Mutual 16.88 17.44 17.44 16.5 16.53 -0.35 8,597

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 175.79 175.8 177.0 175.0 175.72 -0.07 32,120
Askari BankXD 103.81 104.0 104.87 102.91 103.4 -0.41 1,125,265
B.O.Punjab 32.83 32.83 33.46 32.8 32.88 0.05 9,510,398
Bank Al-FalahXD 56.32 56.5 57.5 56.32 57.06 0.74 2,185,419
Bank AL-Habib 170.25 171.9 173.0 168.05 168.96 -1.29 528,634
Bank Makramah 57.22 58.33 58.33 56.52 56.81 -0.41 272,549
Bank Of Khyber 31.91 31.92 32.5 31.35 31.9 -0.01 5,447
Bankislami Pak 27.74 27.87 28.09 27.75 27.82 0.08 922,721
Faysal BankXD 96.07 97.0 97.21 95.8 96.56 0.49 518,533
Habib Bank 316.72 317.06 319.48 315.22 316.61 -0.11 839,847
Habib MetropolitanXD 105.73 105.7 106.5 102.16 103.61 -2.12 285,091
JS Bank Ltd 13.80 13.82 13.82 13.4 13.41 -0.39 87,104
MCB Bank LtdXD 405.24 406.0 406.17 399.55 400.82 -4.42 266,496
Meezan Bank LtdXD 569.92 571.63 572.63 562.1 563.8 -6.12 807,579
National Bank 202.56 203.25 204.5 202.0 202.26 -0.3 1,388,652
Samba Bank 13.96 14.14 14.14 13.61 13.74 -0.22 472,133
Soneri Bank Ltd 20.97 21.29 21.29 20.3 20.63 -0.34 2,056,671
St.Chart.Bank 66.31 65.12 66.99 65.12 66.3 -0.01 26,970
United Bank 446.43 448.16 452.0 441.77 444.89 -1.54 1,153,839

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.19 7.29 7.29 7.06 7.09 -0.1 2,803,427
Aisha Steel (PR) 27.65 28.49 28.49 25.4 27.65 382
Aisha Steel (PR) 184.86 203.35 203.35 166.37 166.37 -18.49 3,559
Aisha Steel Mill 14.74 14.95 15.09 14.75 14.94 0.2 3,357,528
Amreli Steels 15.35 15.3 15.54 15.25 15.35 242,966
Beco Steel Ltd 4.93 5.0 5.0 4.89 4.91 -0.02 5,600,636
Bolan Casting 71.98 71.99 73.0 70.2 70.75 -1.23 5,594
Crescent Steel 103.52 104.0 104.73 103.5 103.6 0.08 183,697
Dadex Eternit 92.70 86.01 101.97 86.01 101.95 9.25 50,218
Dost Steels Ltd. 4.98 5.09 5.09 4.85 4.92 -0.06 543,238
Int. Ind.Ltd. 177.63 178.98 178.99 174.1 174.95 -2.68 157,805
Inter.Steel Ltd 90.86 91.5 91.6 90.75 91.34 0.48 466,149
Ittefaq Iron Ind 8.71 8.72 8.84 8.51 8.69 -0.02 199,405
K.S.B.Pumps 248.97 250.0 250.0 246.0 248.72 -0.25 15,447
Metro Steel 22.35 22.3 22.99 20.31 21.91 -0.44 116,204
Mughal Iron 77.88 77.88 79.79 77.85 78.53 0.65 374,433
Mughal Iron(C) 61.99 62.0 63.9 61.9 61.98 -0.01 647
Pak Engineering 659.70 665.0 685.0 593.73 659.99 0.29 5,963

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah ConsumerXD 17.25 17.27 17.49 17.27 17.4 0.15 4,500
HBL Total TreasuryXD 105.15 105.1 105.35 105.1 105.35 0.2 13,800
JS Global Banking 41.01 41.14 41.22 41.11 41.19 0.18 40,500
JS Momentum 11.07 11.17 11.35 10.89 10.93 -0.14 1,665,000
Mahaana IslamicXD 16.66 18.68 18.68 18.68 18.68 2.02 35,500
Meezan Pakistan 17.87 17.93 18.02 17.8 17.89 0.02 1,026,000
NBP Pakistan G ETFXD 27.43 27.95 28.0 27.54 27.55 0.12 53,000
NIT PakistanXD 34.79 35.5 35.8 35.04 35.73 0.94 36,500
UBLPakistanETF 29.13 29.1 29.3 29.0 29.01 -0.12 335,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 45.75 45.8 46.9 45.8 46.16 0.41 34,170
Arif Habib Corp 16.22 16.35 16.45 16.13 16.22 1,398,256
Engro Fertert 184.01 182.01 184.55 182.01 182.77 -1.24 825,270
Fatima Fert 159.49 160.5 160.55 156.9 158.07 -1.42 639,360
Fauji Fert 544.24 547.0 550.5 543.5 544.83 0.59 619,873

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 12.72 12.9 12.9 12.46 12.52 -0.2 319,180
At-Tahur Ltd. 38.44 38.8 39.5 37.96 38.2 -0.24 3,721,154
Barkat Frisian Agro 33.09 33.5 33.5 33.0 33.33 0.24 67,253
Big Bird Foods Ltd. 42.01 42.01 42.45 42.0 42.14 0.13 469,633
Bunnys Limited 6.26 6.26 6.32 6.16 6.28 0.02 1,421,417
Clover Pakistan 6.83 6.83 6.9 6.72 6.8 -0.03 1,565,875
Colgate Palm 1,215.30 1217.5 1224.98 1215.0 1216.3 1.0 22,315
Fauji Foods Ltd 16.11 16.15 16.3 16.0 16.02 -0.09 1,865,822
Frieslandcampina 129.24 129.34 142.16 128.0 142.16 12.92 4,329,755
Ghani Dairies Ltd. 17.29 17.29 17.5 17.2 17.46 0.17 248,763
Ismail Ind. 1,862.17 1863.0 1887.4 1831.01 1862.17 13
Matco Foods Ltd 43.32 43.9 44.99 42.62 44.3 0.98 538,569
MithchellsFruit 177.42 175.0 180.0 175.0 177.18 -0.24 5,833
Murree Brewery 927.00 940.0 959.9 925.01 934.86 7.86 9,401
National Foods 375.10 377.0 377.0 370.0 370.9 -4.2 152,358
Nestle Pakistan 7,520.00 7520.0 7522.0 7481.12 7518.89 -1.11 176
Quice Food 31.23 31.4 31.4 30.0 30.88 -0.35 115,514
Rafhan Maize 9,301.07 9301.07 9387.9 9212.4 9212.4 -88.67 81
Shezan Inter. 230.00 250.0 250.0 230.0 232.5 2.5 1,393
The Organic Meat 36.84 36.85 37.48 36.05 36.62 -0.22 974,778
Treet Corp 23.18 23.45 23.97 23.2 23.8 0.62 1,850,081
Unilever Foods 25,222.80 25022.0 25200.0 25022.0 25169.99 -52.81 13
Unity Foods Ltd 10.70 10.7 10.8 10.52 10.55 -0.15 2,873,424
Wahdat Poultry Farm 15.94 15.94 16.14 15.9 15.99 0.05 181,108
ZIL Limited 347.22 347.0 355.97 347.0 352.25 5.03 656

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-AUG 86.32 87.45 89.0 86.0 87.73 1.41 96,500
AICL-SEP 86.79 87.5 89.08 86.49 87.32 0.53 84,500
AGHA-SEP 7.29 7.29 7.29 7.16 7.18 -0.11 2,772,000
AGHA-AUG 7.22 7.21 7.26 7.09 7.1 -0.12 2,869,500
AGP-SEP 180.50 175.1 175.1 175.1 175.1 -5.4 1,000
AGP-AUG 177.10 174.01 175.01 174.0 174.0 -3.1 2,500
AIRLINK-AUG 132.50 132.88 132.99 131.51 131.73 -0.77 163,500
AIRLINK-SEP 133.95 134.16 134.21 132.9 133.01 -0.94 158,000
ASL-AUG 14.77 14.95 15.1 14.2 15.0 0.23 1,042,000
ASL-SEP 14.95 15.05 15.29 15.0 15.11 0.16 668,500
AKBL-AUGB 104.13 105.0 105.0 103.2 103.8 -0.33 490,000
AKBL-SEPB 105.30 105.94 106.0 102.5 104.51 -0.79 249,500
PREMA-SEP 39.00 39.15 39.9 38.43 38.7 -0.3 241,500
PREMA-AUG 38.57 39.74 39.74 38.11 38.33 -0.24 1,399,000
ATRL-AUG 1,118.22 1110.51 1164.0 1099.0 1109.54 -8.68 298,500
ATRL-SEP 1,123.55 1145.0 1167.0 1102.0 1113.81 -9.74 70,500
BOP-AUG 32.86 33.19 33.48 32.8 32.91 0.05 4,795,500
BOP-SEP 33.10 33.38 33.5 33.1 33.16 0.06 2,792,500
BAFL-AUGB 56.44 56.8 57.5 56.5 57.24 0.8 61,500
BAFL-SEPB 57.00 57.51 57.87 57.15 57.53 0.53 19,000
BAHL-AUG 169.00 169.0 169.0 169.0 169.0 1,000
BML-AUG 57.83 57.49 59.0 56.11 57.42 -0.41 276,000
BML-SEP 58.04 57.99 58.0 57.51 57.56 -0.48 189,500
BIPL-AUG 27.51 27.97 28.05 27.62 28.05 0.54 33,000
BECO-AUG 4.94 4.97 4.97 4.53 4.92 -0.02 244,000
BECO-SEP 5.00 4.72 4.95 4.72 4.95 -0.05 83,500
BNL-AUG 6.29 6.23 6.33 6.19 6.31 0.02 58,500
CHCC-AUG 304.33 307.0 309.0 306.0 309.0 4.67 3,500
CPHL-AUG 73.54 74.06 77.8 74.0 75.55 2.01 322,500
CPHL-SEP 74.44 74.8 78.0 74.8 76.26 1.82 206,000
CNERGY-AUG 14.50 14.72 15.34 13.65 14.19 -0.31 83,269,000
CNERGY-OCT 14.88 14.51 14.51 14.51 14.51 -0.37 100,000
CNERGY-SEP 14.60 14.8 15.44 14.13 14.31 -0.29 36,873,500
CSIL-AUG 5.80 5.78 5.79 5.65 5.75 -0.05 128,500
CSIL-SEP 6.50 5.82 6.29 5.82 5.98 -0.52 1,500
DGKC-AUG 212.33 215.1 220.1 214.65 218.51 6.18 4,225,000
DGKC-SEP 214.91 216.0 222.0 216.0 220.48 5.57 3,521,500
DCL-AUG 10.22 10.32 10.47 10.26 10.37 0.15 308,500
DCL-SEP 10.35 10.5 10.5 10.45 10.45 0.1 10,500
EFERT-AUGB 184.00 183.0 183.0 183.0 183.0 -1.0 7,000
ENGROH-SEP 270.04 268.5 268.5 266.0 266.41 -3.63 198,000
ENGROH-AUG 267.99 265.0 266.75 264.0 264.18 -3.81 289,000
EPCL-AUG 32.98 32.98 33.05 32.59 32.93 -0.05 140,000
EPCL-SEP 33.33 33.27 33.35 33.1 33.23 -0.1 112,000
FCL-SEP 28.45 28.75 29.3 28.5 28.59 0.14 579,500
FCL-AUG 28.38 28.5 29.16 28.3 28.4 0.02 1,066,500
FCL-OCT 29.07 29.5 29.5 29.5 29.5 0.43 90,000
FATIMA-AUG 159.68 159.03 159.16 157.5 158.02 -1.66 44,000
FATIMA-SEP 158.00 160.0 160.0 160.0 160.0 2.0 500
FCCL-AUG 55.44 55.6 57.0 55.5 56.83 1.39 1,615,000
FCCL-SEP 55.75 56.0 57.3 55.98 57.12 1.37 1,137,000
FFC-AUGB 544.52 548.0 551.0 545.0 545.75 1.23 31,500
FFC-SEPB 552.06 550.5 552.0 548.5 549.05 -3.01 26,000
FFL-SEP 16.05 16.27 16.3 16.15 16.16 0.11 996,000
FFL-AUG 16.12 16.4 16.4 16.0 16.05 -0.07 1,313,500
FABL-AUGB 96.19 97.0 97.0 96.95 96.99 0.8 11,000
FDPL-AUG 4.77 4.85 4.85 4.79 4.79 0.02 11,000
GAL-SEP 620.00 624.0 628.0 620.0 620.0 31,000
GAL-AUG 617.06 622.95 625.0 613.0 615.75 -1.31 59,500
GHNI-AUG 1,286.42 1289.0 1289.0 1275.1 1282.38 -4.04 12,500
GHNI-SEP 1,299.14 1290.01 1290.01 1280.0 1283.75 -15.39 4,500
GCIL-AUG 35.38 35.6 36.39 35.55 35.75 0.37 291,000
GCIL-SEP 34.92 36.5 36.83 36.01 36.08 1.16 238,000
GGL-AUG 22.23 22.29 22.55 22.2 22.5 0.27 8,473,000
GGL-SEP 22.47 22.5 22.89 22.47 22.89 0.42 8,381,000
GLAXO-AUG 348.45 345.0 345.0 345.0 345.0 -3.45 1,000
GATM-AUG 24.73 24.82 24.85 24.5 24.56 -0.17 16,500
GATM-SEP 25.10 25.12 25.12 24.8 24.8 -0.3 6,000
HBL-AUGB 317.88 318.0 318.01 316.5 317.01 -0.87 34,500
HBL-SEPB 318.00 310.0 318.99 310.0 316.05 -1.95 44,500
HUBC-AUG 207.25 209.65 209.65 205.05 207.97 0.72 360,500
HUBC-SEP 209.05 211.0 211.0 208.0 209.45 0.4 260,000
HUMNL-AUG 10.44 10.42 10.42 10.21 10.24 -0.2 171,500
HUMNL-SEP 10.59 10.4 10.4 10.31 10.31 -0.28 35,000
IMAGE-SEP 27.13 26.9 26.9 26.9 26.9 -0.23 55,000
IMAGE-AUG 26.64 26.53 26.6 26.2 26.2 -0.44 64,500
JVDC-SEP 147.35 146.5 146.6 146.5 146.5 -0.85 552,000
JVDC-AUG 144.21 144.0 145.17 142.95 144.8 0.59 679,500
KEL-SEP 7.29 7.21 7.25 7.2 7.23 -0.06 24,886,500
KEL-AUG 7.19 7.17 7.21 7.11 7.15 -0.04 25,608,500
KOHC-SEP 97.40 98.86 98.86 98.86 98.86 1.46 500
KOHC-AUG 96.60 97.67 98.0 97.5 98.0 1.4 2,500
KOSM-SEP 5.22 5.7 5.7 5.31 5.42 0.2 7,991,500
KOSM-AUG 5.66 5.69 5.75 5.29 5.37 -0.29 7,204,000
KAPCO-SEP 28.30 28.44 28.44 28.35 28.36 0.06 11,000
KAPCO-AUG 28.06 28.0 28.22 28.0 28.02 -0.04 24,500
LOADS-SEP 13.23 13.45 13.45 12.65 12.89 -0.34 71,000
LOADS-AUG 13.03 13.2 13.29 12.53 13.03 53,000
LOTCHEM-SEPB 27.70 27.69 27.7 27.65 27.68 -0.02 2,000
LOTCHEM-AUGB 27.49 27.57 27.65 27.25 27.58 0.09 138,000
LUCK-SEP 446.74 446.74 448.0 440.01 444.53 -2.21 454,500
LUCK-AUG 441.45 443.75 445.39 439.0 440.26 -1.19 419,500
MLCF-SEP 99.01 100.0 103.0 100.0 102.55 3.54 6,231,000
MLCF-AUG 98.06 98.9 102.4 98.64 101.85 3.79 8,495,500
MARI-SEP 675.90 676.0 682.5 676.0 676.01 0.11 9,500
MARI-AUG 675.63 676.0 679.0 671.9 674.0 -1.63 28,500
MCB-AUGB 404.00 403.0 403.0 402.0 402.0 -2.0 1,500
MEBL-SEPB 579.00 568.0 568.0 568.0 568.0 -11.0 1,000
MEBL-AUGB 571.00 571.0 571.0 564.01 564.54 -6.46 13,000
MTL-AUGB 300.10 300.0 302.6 300.0 300.5 0.4 58,000
MTL-SEP 303.35 303.0 303.0 301.75 302.0 -1.35 56,500
MUGHAL-SEP 79.01 80.0 80.11 79.44 79.44 0.43 13,000
MUGHAL-AUG 77.80 78.8 79.99 78.3 78.75 0.95 53,500
NBP-SEP 204.00 205.49 206.0 203.76 204.73 0.73 1,143,000
NBP-AUG 202.73 204.0 204.5 200.15 202.67 -0.06 1,400,500
NRL-SEP 530.89 538.74 545.0 504.0 511.64 -19.25 741,000
NRL-AUG 527.53 530.07 542.0 499.0 509.09 -18.44 3,527,000
NCPL-SEP 59.39 60.0 60.16 59.21 59.45 0.06 452,500
NCPL-AUG 58.89 59.0 59.6 58.75 58.89 512,500
NML-SEP 145.46 146.0 146.49 145.1 145.64 0.18 231,500
NML-AUG 143.91 144.25 145.93 140.5 144.47 0.56 177,000
NPL-SEP 67.50 67.88 68.1 67.01 67.96 0.46 101,000
NPL-AUG 67.47 67.53 67.9 66.5 67.23 -0.24 209,500
OGDC-SEP 329.28 336.99 349.34 331.31 334.42 5.14 470,000
OGDC-AUG 326.56 329.49 335.98 329.01 331.73 5.17 1,833,000
PSO-SEP 379.15 382.02 387.7 378.1 379.32 0.17 1,322,500
PSO-AUG 376.15 378.53 384.51 374.01 375.74 -0.41 2,003,500
PTC-SEP 71.60 71.75 72.55 71.0 71.07 -0.53 627,500
PTC-AUG 71.02 72.0 72.0 70.22 70.46 -0.56 742,000
PACE-SEP 10.61 11.57 11.57 10.6 10.7 0.09 845,000
PACE-AUG 10.50 10.5 10.71 10.5 10.61 0.11 1,262,500
PAEL-SEP 40.65 41.7 41.95 40.99 41.4 0.75 3,485,000
PAEL-AUG 40.46 40.56 41.56 40.56 41.03 0.57 3,080,000
PIBTL-SEP 16.54 16.7 16.71 16.4 16.5 -0.04 1,311,000
PIBTL-AUG 16.39 16.5 16.58 16.11 16.35 -0.04 2,504,500
POL-AUG 717.40 722.0 722.0 719.2 719.2 1.8 3,500
PPL-SEP 242.92 245.49 252.93 244.5 248.41 5.49 3,697,500
PPL-AUG 241.32 243.0 250.8 242.7 246.28 4.96 5,212,500
PRL-SEP 90.19 96.99 98.98 85.99 87.61 -2.58 10,911,500
PRL-AUG 90.45 93.69 99.21 85.26 87.17 -3.28 32,930,500
PIAHCLA-SEP 27.01 27.0 28.49 26.85 27.16 0.15 1,071,500
PIAHCLA-AUG 26.84 27.05 28.15 26.61 26.94 0.1 1,188,000
PIOC-SEP 270.65 270.0 272.55 269.0 271.01 0.36 45,500
PIOC-AUG 268.00 267.0 270.0 266.84 268.75 0.75 57,000
POWER-SEP 22.08 22.25 23.8 22.25 23.44 1.36 125,500
POWER-AUG 21.96 21.96 23.49 21.85 22.97 1.01 996,500
SAZEW-SEP 1,896.37 1865.0 1875.0 1865.0 1875.0 -21.37 13,000
SAZEW-AUG 1,876.78 1866.01 1873.0 1855.07 1863.0 -13.78 29,500
SLGL-AUG 15.25 15.3 15.35 15.15 15.18 -0.07 114,000
SNBL-AUG 21.00 21.1 21.1 20.59 20.6 -0.4 454,500
SNBL-SEP 21.27 21.0 21.14 20.8 20.9 -0.37 30,000
SNGP-SEP 104.25 104.5 107.0 103.71 104.8 0.55 963,500
SNGP-AUG 102.96 103.5 106.0 102.59 103.76 0.8 1,703,500
SSGC-SEP 27.86 28.0 29.75 27.75 28.67 0.81 5,907,000
SSGC-AUG 27.73 28.3 29.65 27.48 28.37 0.64 12,184,500
SYS-SEP 130.00 130.5 130.74 127.95 127.99 -2.01 103,000
SYS-AUG 129.73 130.0 130.28 126.75 126.79 -2.94 90,500
TELE-SEP 8.20 8.1 8.23 7.72 8.09 -0.11 267,500
TELE-AUG 8.08 8.14 8.17 7.57 8.0 -0.08 501,500
THCCL-SEP 73.80 77.5 78.71 76.1 76.53 2.73 861,000
THCCL-AUG 73.51 74.2 78.4 74.2 75.91 2.4 2,151,500
TOMCL-AUG 36.95 37.09 37.45 36.35 36.77 -0.18 137,000
TOMCL-SEP 37.30 37.48 37.49 36.74 37.12 -0.18 195,500
SEARL-SEP 88.70 90.0 90.63 88.6 88.85 0.15 587,000
SEARL-AUG 87.97 88.5 89.8 87.9 88.16 0.19 650,500
TPL-AUG 22.39 22.6 22.71 22.15 22.16 -0.23 5,509,000
TPL-SEP 22.62 22.72 24.7 22.5 22.56 -0.06 5,398,000
TPLP-SEP 14.73 14.91 15.7 14.5 14.88 0.15 11,564,500
TPLP-AUG 14.58 15.0 15.2 14.6 14.76 0.18 12,748,500
TPLRF1-SEP 9.80 9.77 10.0 9.7 9.81 0.01 70,830,000
TPLRF1-AUG 9.73 9.65 10.0 9.65 9.71 -0.02 70,578,500
TREET-SEP 23.66 23.99 24.21 23.4 24.02 0.36 3,158,500
TREET-AUG 23.27 23.39 24.05 23.3 23.82 0.55 2,717,000
TRG-SEP 60.72 60.0 61.0 56.2 59.12 -1.6 4,468,000
TRG-AUG 60.19 60.19 60.5 57.61 58.35 -1.84 6,369,500
UBL-SEPB 452.85 452.85 453.47 448.0 450.0 -2.85 37,000
UBL-AUGB 447.90 452.0 452.0 444.02 446.85 -1.05 91,500
UNITY-AUG 10.74 10.8 10.85 10.51 10.6 -0.14 831,500
UNITY-SEP 10.90 11.82 11.82 10.65 10.67 -0.23 389,500
WAVES-SEP 10.04 10.19 10.35 10.1 10.31 0.27 954,000
WAVES-AUG 10.00 10.13 10.3 10.03 10.24 0.24 742,000
WAVESAPP-SEP 9.30 9.41 9.72 9.41 9.7 0.4 133,000
WAVESAPP-AUG 9.30 9.43 9.84 9.25 9.64 0.34 2,182,500
WAVESAPP-AUGB 9.15 9.2 9.75 9.0 9.42 0.27 677,000
WAVESAPP-SEPB 9.05 9.29 9.7 9.2 9.54 0.49 743,500
WTL-AUGB 1.18 1.17 1.45 1.17 1.19 0.01 1,762,500
WTL-SEPB 1.20 1.2 1.25 1.2 1.21 0.01 1,855,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.08 11.24 11.24 11.0 11.02 -0.06 85,311
Frontier Ceram 100.01 100.0 110.01 97.11 102.39 2.38 13,392
Ghani Glass Ltd 40.94 40.94 43.1 40.9 42.11 1.17 1,197,718
Ghani Value Glass 53.80 53.99 55.49 53.99 54.93 1.13 5,836
GhaniGlobalGlass 8.59 8.53 8.66 8.43 8.5 -0.09 993,051
Karam Ceramics 145.00 141.0 141.0 141.0 145.0 2
Shabbir Tiles 10.75 10.97 10.97 10.31 10.49 -0.26 114,863
Tariq Glass Ind 180.21 180.21 186.0 179.8 179.96 -0.25 201,887

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 86.25 86.5 88.88 85.01 87.17 0.92 717,091
Adamjee Life Ass. 31.60 32.58 33.0 32.05 32.4 0.8 17,948
Asia Insurance 39.83 37.2 38.0 37.2 39.83 117
Ask.Gen.Insurance 42.43 43.33 43.6 41.6 42.13 -0.3 30,491
Askari Life Ass 20.50 20.5 21.7 20.0 20.37 -0.13 419,190
Atlas Ins. Ltd 78.00 76.0 79.49 76.0 78.04 0.04 1,125
Century Ins. 65.77 66.2 67.49 65.0 66.63 0.86 84,501
Cres.Star Ins. 5.79 5.8 5.84 5.59 5.74 -0.05 2,912,531
East West Insuranc 66.83 62.0 66.0 62.0 66.83 638
EFU General 126.20 126.25 128.75 123.0 124.0 -2.2 16,353
EFU Life Assurance 168.52 171.0 175.0 168.77 170.48 1.96 52,587
Habib Ins. 11.39 11.88 12.48 11.67 11.87 0.48 434,106
IGI Holdings 265.03 260.0 270.0 257.1 269.87 4.84 33,854
IGI Life Ins 20.93 20.93 20.93 19.5 19.94 -0.99 9,260
Jubile Life Ins 175.14 175.01 175.9 165.0 165.78 -9.36 412,762
Jubilee Gen.Ins 79.87 78.0 79.95 77.5 78.93 -0.94 70,007
Pak Gen.Ins. 27.43 28.5 30.17 27.3 28.01 0.58 32,562
Pak Qatar Family 20.10 20.25 20.25 19.56 19.82 -0.28 257,348
Pak Qatar General 14.14 14.2 14.5 14.02 14.11 -0.03 100,156
Pak Reinsurance 17.51 17.89 18.2 17.45 17.53 0.02 1,013,851
PICIC Ins.Ltd. 5.14 5.39 5.39 5.06 5.11 -0.03 33,708
Premier Ins. 11.75 11.76 12.37 11.51 11.8 0.05 1,497,034
Reliance Ins. 12.45 12.83 12.83 12.05 12.4 -0.05 42,247
Shaheen Ins. 9.27 9.27 9.49 9.08 9.1 -0.17 54,736
TPL Insurance 55.74 55.74 59.0 50.37 52.22 -3.52 24,462
TPL Life Insurance 20.78 20.78 21.1 20.01 20.64 -0.14 44,920
United Insurance 12.27 12.24 12.39 12.05 12.17 -0.1 175,816
Universal Ins. 20.50 20.63 20.63 20.0 20.04 -0.46 848

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 23.08 23.01 23.6 22.8 23.22 0.14 86,553
AKD Securites 36.91 37.48 38.11 37.0 37.59 0.68 263,633
Apna Microfin. 20.72 20.8 21.99 19.81 20.38 -0.34 935
Arif Habib Ltd. 133.95 136.2 139.99 134.16 135.41 1.46 744,096
ARM Green Indus. 58.11 54.0 58.0 54.0 58.11 37
Dawood Equities 19.98 19.98 20.09 19.8 19.82 -0.16 36,108
Dawood Law 53.96 54.99 54.99 52.66 53.31 -0.65 31,094
Engro Holdings 267.66 265.1 266.3 262.9 263.55 -4.11 1,386,071
Escorts Bank 11.11 11.11 11.25 10.01 10.52 -0.59 177,603
F. Nat.Equities 1.17 1.17 1.19 1.16 1.17 9,379,695
F.Credit & Inv 30.90 31.9 31.9 30.21 30.34 -0.56 1,000
First Cap.Equit 5.06 5.1 5.32 5.08 5.11 0.05 3,610
First Dawood Prop 4.80 5.0 5.0 4.71 4.8 171,253
Imperial Limite 25.14 24.0 27.64 24.0 27.29 2.15 27,819
Intermarket Sec. 22.37 22.5 22.5 21.6 21.75 -0.62 126,611
Invest Bank 18.24 18.08 18.67 18.0 18.52 0.28 17,015
Ist.Capital Sec 4.89 4.88 4.98 4.73 4.79 -0.1 301,266
Jah.Sidd. Co. 22.67 22.8 23.49 22.32 22.99 0.32 135,404
JS Global Cap. 161.53 160.66 169.9 160.66 161.53 40
JS Investments 45.47 41.1 45.78 41.1 43.04 -2.43 4,952
LSE Capital Ltd. 6.10 6.25 6.44 6.12 6.16 0.06 1,083,273
LSE Fin. Services 23.89 26.28 26.28 26.28 26.28 2.39 43,395
LSE SPAC-I Ltd. 14.12 14.62 15.5 13.85 14.51 0.39 49,239
LSE SPAC-II 14.49 14.49 14.95 13.8 13.99 -0.5 255,813
LSE Ventures Ltd 13.08 13.69 13.69 13.01 13.06 -0.02 382,295
MCB Inv MGT 157.24 168.0 168.0 160.01 161.32 4.08 5,376
Next Capital 14.06 15.44 15.44 14.0 14.8 0.74 16,173
OLP Financial 49.00 49.8 49.8 48.99 49.0 70,782
Pak Stock Exchange 50.71 51.24 51.85 51.0 51.5 0.79 1,796,956
Pervez Ahmed Co 2.50 2.5 2.54 2.45 2.48 -0.02 878,554
PIA Holding Co.(B) 17,300.00 17000.0 17300.0 17000.0 17300.0 14
PIA Holding Company 26.69 26.85 28.1 26.5 26.83 0.14 5,126,909
Sec. Inv. Bank 7.52 7.07 7.48 7.01 7.21 -0.31 1,224
Trust Brokerage 2.26 2.3 2.3 2.25 2.25 -0.01 4,133,312

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 19.31 19.3 19.98 17.38 18.47 -0.84 344,615
Suhail Jute 173.38 178.99 190.5 170.0 180.67 7.29 3,362

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 22.07 23.0 24.28 23.0 24.27 2.2 319,804
Pak Gulf Leasing 19.39 19.39 21.33 17.45 17.45 -1.94 746,517

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 888.67 900.0 900.0 888.71 894.04 5.37 2,391
Fateh Industries 227.23 235.0 249.0 218.5 218.8 -8.43 1,737
Leather Up Ltd. 46.06 46.06 47.0 44.55 45.82 -0.24 9,702
Pak Leather 55.91 55.9 57.4 51.06 55.0 -0.91 7,940
Service Global 116.43 115.75 116.95 114.5 114.81 -1.62 38,120
Service Ind.Ltd 224.93 224.95 224.95 212.26 215.19 -9.74 359,000

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 155.72 155.0 158.95 152.0 155.87 0.15 424
AL-Khair Gadoon 70.32 70.32 71.45 63.29 63.31 -7.01 17,301
Arpak Int. 190.45 209.5 209.5 189.99 209.5 19.05 26,274
Diamond Ind. 60.26 62.26 62.26 59.14 60.26 84
ECOPACK Ltd 48.58 49.0 50.29 48.7 49.91 1.33 133,809
Gammon Pak 25.54 27.0 27.0 25.41 25.54 82,414
GOC (Pak) Ltd. 186.81 193.0 193.0 182.0 186.0 -0.81 3,875
Mandviwala 54.88 54.75 55.1 54.75 54.75 -0.13 5,223
Olympia Mills 91.67 93.0 93.0 90.1 90.35 -1.32 13,367
Pak Services 916.54 903.55 920.95 903.55 910.66 -5.88 125
Pakistan Alumin 101.46 102.44 102.5 99.6 102.16 0.7 20,238
Shifa Int.Hospital 492.58 495.0 499.98 491.0 493.75 1.17 4,784
Siddiqsons Tin 9.06 9.35 9.35 8.7 8.86 -0.2 1,426,232
Tasdeeq Information 3.00 3.6 3.89 3.48 3.62 0.62 148,563,963
Tri-Pack Films 139.66 141.9 142.99 140.0 141.56 1.9 41,995
UDL Int.Ltd. 18.50 18.42 18.67 18.12 18.22 -0.28 371,177
United Brands 31.17 31.17 32.34 29.02 30.07 -1.1 43,875
United Distributor 119.98 119.98 121.6 117.0 118.82 -1.16 6,739

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 12.86 13.3 13.39 12.05 12.87 0.01 231,708
AL-Noor Mod 9.30 10.3 10.3 9.7 9.94 0.64 2,095,471
B.F.Modaraba 22.29 22.98 23.09 22.62 22.71 0.42 17,180
Elite Cap.Mod 24.85 27.34 27.34 27.34 27.34 2.49 36,854
Equity Modaraba 11.08 11.65 12.19 11.37 12.19 1.11 477,893
F.Treet Manuf 17.17 17.01 17.33 17.0 17.24 0.07 13,253
First Paramount (R) 3.49 3.5 3.5 2.65 2.72 -0.77 798,869
Habib Modaraba 32.63 32.7 34.5 32.63 32.91 0.28 192,802
I.B.L.Modarab 19.14 20.0 21.05 18.85 21.05 1.91 1,089,016
OLP Modaraba 25.01 24.82 25.05 24.82 25.0 -0.01 12,357
Orient Rental 11.20 11.78 11.92 11.06 11.58 0.38 403,294
Paramount Mod 11.26 11.55 12.36 11.55 11.73 0.47 138,907
Popular Islamic 38.52 42.37 42.37 42.37 42.37 3.85 6,822
Punjab Mod 16.13 17.7 17.74 16.51 17.74 1.61 1,138,352
Sindh Modaraba 24.06 24.1 26.47 24.0 26.47 2.41 85,375
Tri-Star 1st Mod. 53.65 52.05 53.59 48.29 48.29 -5.36 136,818
Trust Modaraba 17.12 17.0 18.83 17.0 18.32 1.2 5,249,032
Unicap Modaraba 6.29 6.36 6.92 6.11 6.63 0.34 1,416,717
Wasl Mobility Mod 6.13 6.18 6.99 6.13 6.63 0.5 7,544,794

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 675.06 677.99 679.0 670.21 671.86 -3.2 434,866
Oil & Gas Dev 325.82 327.0 335.0 327.0 331.09 5.27 8,635,533
Pak Oilfields 717.80 724.99 726.0 715.0 719.41 1.61 530,713
Pak Petroleum 240.66 242.02 250.0 242.0 245.66 5.0 22,019,239

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 560.95 562.11 570.0 560.0 562.57 1.62 109,442
Burshane LPG 52.15 53.14 53.15 51.02 52.85 0.7 11,137
Hascol Petrol 21.05 21.3 21.65 20.85 20.94 -0.11 7,115,689
HI-Tech Lub. 41.13 41.5 41.82 41.0 41.22 0.09 254,328
Oilboy Energy 18.58 18.4 19.91 18.35 19.58 1.0 16,658,876
P.S.O. 375.45 379.45 384.4 373.55 375.47 0.02 5,698,581
Sitara Petroleum 16.55 16.65 16.8 16.43 16.6 0.05 2,066,292
Sui North Gas 102.49 102.61 105.98 102.51 103.52 1.03 4,953,530
Sui South Gas 27.53 27.86 29.5 27.42 28.33 0.8 19,306,022
Wafi Energy Pak 185.37 186.0 186.0 182.01 183.61 -1.76 91,568

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 27.23 27.84 28.91 27.35 28.37 1.14 1,783,520
Cherat Packaging 110.35 109.51 113.8 108.99 110.18 -0.17 358,037
Int. Packaging 38.99 38.51 38.89 38.25 38.32 -0.67 132,439
MACPAC Films 85.44 84.8 90.0 76.9 76.9 -8.54 1,789,478
Merit Packaging 9.86 9.53 10.0 9.53 9.67 -0.19 220,071
Packages Ltd. 803.73 795.01 803.0 795.0 797.54 -6.19 714
Pak Paper Prod 143.57 143.0 144.0 140.0 141.01 -2.56 23,352
Roshan Packages 16.50 16.6 16.69 16.31 16.51 0.01 104,076
Security Paper 155.16 156.0 156.99 154.55 154.79 -0.37 19,301
SPEL Limited 45.71 45.71 45.72 45.0 45.13 -0.58 174,960

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 910.11 910.11 919.0 906.0 911.28 1.17 15,074
AGP Limited 177.94 179.0 179.45 172.22 172.95 -4.99 833,596
BF Biosciences 135.93 135.9 137.0 134.0 134.71 -1.22 70,074
Citi Pharma Ltd 73.40 73.99 77.7 73.82 75.27 1.87 4,064,847
Ferozsons (Lab) 356.73 355.01 360.9 355.01 355.88 -0.85 3,120
GlaxoSmithKline 345.96 347.96 347.96 340.8 340.99 -4.97 173,738
Haleon Pakistan 730.14 732.9 732.9 718.2 722.59 -7.55 37,193
Highnoon (Lab) 987.43 990.0 993.5 971.0 975.15 -12.28 6,311
Hoechst Pak Ltd 4,002.97 4000.0 4049.5 3982.0 4024.13 21.16 228
IBL HealthCare 47.66 48.46 48.46 47.66 47.93 0.27 28,291
Liven Pharma 33.83 34.49 34.49 33.5 33.88 0.05 27,553
Macter Int. Ltd 275.85 274.0 277.99 272.0 273.55 -2.3 4,643
Otsuka Pak 415.00 419.0 420.0 410.5 414.84 -0.16 3,425
The Searle Company 87.67 88.02 89.76 87.6 87.79 0.12 1,952,641

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 7.51 7.5 7.51 7.33 7.35 -0.16 200,683
Engro Powergen 24.55 24.55 24.7 24.3 24.4 -0.15 770,686
Hub Power Co. 206.96 209.0 209.5 206.26 207.56 0.6 3,016,161
K-Electric Ltd. 7.15 7.19 7.2 7.1 7.13 -0.02 10,392,367
Kohinoor Energy 15.84 15.7 16.1 15.65 15.73 -0.11 186,634
Kohinoor Power 23.21 23.25 23.98 22.8 23.0 -0.21 44,455
Kot Addu Power 27.93 28.19 28.19 27.92 28.0 0.07 569,389
Lalpir Power 21.92 21.6 22.6 21.6 22.47 0.55 169,148
Nishat ChunPower 58.70 59.04 59.5 58.52 58.94 0.24 1,305,074
Nishat Power 67.30 67.89 67.89 66.17 67.14 -0.16 1,106,055
Pakgen Power 40.00 40.0 41.35 39.51 39.93 -0.07 46,326
S.G.Power(R) 21.12 19.01 19.01 19.01 19.01 -2.11 170,626
S.G.PowerXR 31.12 30.99 34.23 29.0 34.23 3.11 7,146,721
Saif Power Ltd 9.03 9.03 9.22 9.03 9.07 0.04 236,999
Sitara Energy 27.65 27.51 29.76 27.51 28.48 0.83 6,409
Tri-Star Power 17.03 17.95 18.6 16.66 18.27 1.24 204,900

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 46.92 45.0 46.5 44.66 46.92 229
Hussain Industries 53.21 53.11 55.99 53.0 53.64 0.43 6,856
Javedan Corp(PR) 56.13 61.0 61.0 52.61 57.91 1.78 891
Javedan Corp. 145.26 146.58 146.9 142.25 144.54 -0.72 427,682
Pace (Pak) Ltd. 10.46 10.46 10.7 10.46 10.56 0.1 2,815,505
TPL Properties 14.52 14.55 15.15 14.5 14.68 0.16 12,339,559

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 39.17 39.2 39.45 38.81 39.35 0.18 409,525
Globe Residency 22.76 22.93 22.98 22.4 22.52 -0.24 2,435,788
Image Reit 8.02 8.0 8.01 7.95 7.99 -0.03 233,866
JS Rental REIT 10.69 10.7 10.7 10.0 10.41 -0.28 10,821
Signature Residency 16.30 16.3 16.4 16.25 16.32 0.02 17,517
TPL REIT Fund I 9.66 9.66 9.95 9.6 9.68 0.02 3,965,122

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 1,117.47 1133.0 1164.0 1090.1 1105.21 -12.26 859,756
Cnergyico PK 14.45 14.62 15.3 13.9 14.17 -0.28 266,477,645
National Refinery 526.29 529.85 542.0 497.03 505.81 -20.48 6,920,491
Pak Refinery 90.97 94.89 99.34 85.2 86.74 -4.23 52,888,499

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.94 8.98 9.05 8.74 8.77 -0.17 107,481
Adam Sugar 66.90 66.9 67.89 66.9 66.98 0.08 1,219
Al-Abbas Sugar 812.91 828.96 829.0 800.0 818.42 5.51 595
AL-Noor Sugar 122.86 122.9 129.98 122.9 122.86 7
Ansari Sugar 27.06 26.12 28.0 26.12 27.66 0.6 16,758
Baba Farid 549.99 549.0 567.5 512.0 520.0 -29.99 1,318
Chashma Sugar 86.04 86.04 87.0 85.0 85.15 -0.89 5,707
Dewan Sugar 6.95 7.0 7.0 6.81 6.89 -0.06 40,456
Faran Sugar Mills 43.19 42.91 43.97 42.91 43.95 0.76 6,380
Habib Rice Prod 20.27 20.47 21.0 20.1 20.51 0.24 132,529
Habib Sugar 81.99 81.02 82.0 76.0 80.0 -1.99 127,564
Haseeb Waqas Sugar 17.37 17.37 17.69 17.37 17.45 0.08 6,251
J.D.W.Sugar 903.93 886.8 925.0 886.8 909.58 5.65 102
Jauharabad Sug 58.74 59.99 60.0 58.75 58.81 0.07 16,727
Khairpur Sugar 910.39 918.8 930.0 900.0 901.47 -8.92 2,962
Mehran Sugar 62.44 62.96 63.47 62.06 62.38 -0.06 20,020
Mirpurkhas Sugar 33.57 35.98 35.98 33.0 33.43 -0.14 61,838
Noon Sugar 83.03 84.43 84.43 83.0 83.47 0.44 1,267
Premier Suger 469.81 450.01 479.99 430.01 469.81 51
Sakrand Sugar 28.95 28.95 29.05 27.6 27.92 -1.03 102,755
Sanghar Sugar 127.34 121.43 124.02 121.43 127.34 150
Shahmurad Sugar 388.80 373.16 383.0 370.0 375.0 -13.8 51,235
Shahtaj Sugar 157.26 157.26 159.48 154.51 154.83 -2.43 2,256
Shakarganj Limited 98.36 100.3 100.6 99.0 99.25 0.89 2,301
Sindh Abadgar 357.88 332.03 393.67 332.03 389.49 31.61 1,070
Tandlianwala Sugar 582.84 583.0 600.0 524.56 530.95 -51.89 1,718
Tariq Corp (PR) 10.92 11.59 11.59 10.61 11.23 0.31 4,819
Tariq Corp Ltd. 19.69 20.0 20.1 19.4 20.08 0.39 95,433
Thal Ind.Corp. 1,346.06 1359.0 1409.98 1325.98 1395.78 49.72 1,877

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 95.01 96.0 102.99 95.0 96.16 1.15 129,532
Ibrahim Fibres 265.12 261.0 279.98 241.01 265.21 0.09 1,382
National Silk 231.78 240.0 240.0 215.0 225.8 -5.98 356
Pak Synthetics 134.85 134.85 134.85 134.85 134.85 105
Rupali Polyester 32.17 35.37 35.39 32.51 33.06 0.89 101,462

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 131.87 132.08 133.0 131.01 131.37 -0.5 841,372
Avanceon Ltd 32.59 33.0 33.0 31.6 31.64 -0.95 957,608
Hum Network 10.44 10.44 10.45 10.19 10.21 -0.23 905,903
Itanz Technologies 45.41 46.0 47.2 44.1 44.7 -0.71 3,245,211
Media Times Ltd 5.49 5.63 5.68 5.5 5.51 0.02 817,222
Netsol Tech. 119.55 120.0 121.19 119.0 119.78 0.23 82,095
Octopus Digital 30.67 30.99 30.99 30.51 30.58 -0.09 71,619
P.T.C.L. 71.04 71.0 71.99 70.02 70.23 -0.81 2,729,216
Pak Datacom 133.67 132.1 135.9 132.0 134.06 0.39 10,601
Quantum Data 37.95 37.75 38.16 37.1 37.64 -0.31 157,609
Select Technologies 28.65 28.6 28.93 28.07 28.21 -0.44 203,360
Supernet Tech(R) 13.83 13.5 14.35 13.22 13.89 0.06 1,093,963
Supernet Techno 25.37 25.37 25.73 25.1 25.27 -0.1 1,349,524
Symmetry Group Ltd 12.86 12.8 13.19 12.8 12.89 0.03 1,058,225
Systems Limited 128.81 129.7 130.02 126.33 126.51 -2.3 1,783,999
Telecard Limited 8.04 8.02 8.17 7.95 7.99 -0.05 2,091,710
TPL Corp Ltd 22.30 22.5 22.64 22.07 22.18 -0.12 1,224,648
TPL Trakker Ltd 29.00 28.51 29.9 28.34 29.64 0.64 125,829
TRG Pak Ltd 60.15 60.0 60.5 57.51 58.24 -1.91 2,922,296
WorldCall Telecom 1.18 1.18 1.22 1.17 1.18 26,224,532
Zarea Limited 39.71 40.1 41.6 39.81 40.26 0.55 589,097
Zuma Resources Ltd. 89.41 89.98 95.19 88.5 94.51 5.1 628,149

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 100.20 106.0 106.0 95.0 95.51 -4.69 2,151
AN Textile Mill 66.88 66.0 66.95 61.65 63.3 -3.58 4,861
Artistic Denim 52.33 53.87 53.87 52.0 52.85 0.52 67,955
Aruj Industries 12.50 12.53 13.0 12.5 12.5 66,693
Azgard Nine 10.06 10.02 10.35 10.0 10.1 0.04 169,961
Azgard(Non-Voti)(PR) 9.50 8.5 9.09 8.5 8.5 -1.0 1,613
Bhanero Tex. 820.47 820.0 820.0 820.0 820.0 -0.47 60
Blessed Tex. 900.26 902.03 902.03 902.0 900.26 28
Chenab Limited 9.39 9.41 9.41 9.21 9.32 -0.07 41,405
Chenab Ltd.(PR) 3.74 3.94 3.94 3.46 3.48 -0.26 76,333
Crescent Tex. 71.06 71.11 72.49 71.0 71.03 -0.03 1,734
Faisal Spinning 330.62 330.07 330.07 330.0 330.0 -0.62 384
Fateh Sports 151.71 150.0 166.5 150.0 157.03 5.32 4,081
Fazal Cloth 269.43 245.02 273.73 245.02 266.72 -2.71 1,306
Feroze 1888 52.11 52.98 52.98 51.11 51.95 -0.16 11,090
Ghazi Fabrics 30.20 30.28 30.28 29.5 30.19 -0.01 4,445
Gul Ahmed 24.74 24.78 25.0 24.31 24.53 -0.21 391,269
Hafiz Limited 486.72 476.03 498.96 476.02 486.72 7
Hala Enterprise 27.14 27.98 28.7 27.01 27.13 -0.01 1,433
Interloop Ltd. 100.04 100.5 101.8 99.8 100.4 0.36 370,510
Jubilee Spinning 48.47 51.7 51.7 48.75 48.47 84
Khyber Textile 1,981.92 1985.01 2019.98 1800.12 1945.12 -36.8 173
Kohinoor Ind. 40.97 41.0 41.58 40.54 41.09 0.12 47,811
Kohinoor Mills 9.21 9.32 9.43 9.01 9.08 -0.13 279,610
Kohinoor Textile 40.21 40.28 41.4 40.0 40.62 0.41 684,406
Mehmood Tex. 146.37 147.98 149.0 143.01 143.98 -2.39 86,618
Nishat (Chun.) 37.11 37.11 37.47 36.72 36.98 -0.13 145,565
Nishat Mills Ltd 143.55 144.94 145.74 143.59 143.98 0.43 809,643
Paramount Sp 9.20 9.39 9.39 9.01 9.11 -0.09 16,974
Quetta Textile 15.84 16.0 16.07 15.7 15.85 0.01 1,197
Redco Textile 29.77 31.0 31.0 29.66 30.01 0.24 3,347
Sapphire Fiber 1,113.36 1055.51 1131.96 1055.51 1113.36 8
Sapphire Tex. 1,500.10 1500.0 1505.0 1436.2 1440.31 -59.79 101
Shams Textile 53.67 51.0 54.93 50.21 50.51 -3.16 4,007
Suraj Cotton Mills 148.37 147.0 149.94 145.5 146.55 -1.82 1,065
Towellers Limited 125.20 125.0 137.72 125.0 137.72 12.52 200,721
ZahidJee Tex. 74.33 71.01 73.99 70.5 71.12 -3.21 26,801

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 67.23 68.48 68.48 62.79 64.13 -3.1 573
Allawasaya Tex 1,601.11 1761.22 1761.22 1761.22 1601.11 10
Amtex Limited 4.28 4.28 4.4 4.23 4.25 -0.03 133,124
Arctic Textile 50.88 45.79 53.0 45.79 47.87 -3.01 524,468
Asim Textile 145.76 144.98 160.34 138.1 160.34 14.58 396,627
Colony Tex.Mills Ltd 6.47 6.5 6.5 6.02 6.36 -0.11 176,198
Crescent Cotton 48.01 48.08 48.08 47.2 48.0 -0.01 2,336
Crescent Fibres 66.60 73.25 73.25 62.01 64.19 -2.41 1,417
D.M. Corporation Ltd 183.15 180.5 186.0 180.0 183.15 52
D.S. Ind. Ltd. 11.28 11.47 11.6 10.86 10.95 -0.33 4,045,008
Dewan Farooque Sp. 13.97 13.97 15.37 13.8 15.37 1.4 597,250
Dewan Textile 10.93 10.51 11.29 10.5 10.84 -0.09 32,651
Din Textile 61.99 61.99 64.8 61.0 61.64 -0.35 5,536
Elahi Cotton 205.55 196.0 226.11 196.0 200.0 -5.55 1,512
Ellcot Spinning 136.90 147.98 147.98 136.95 136.95 0.05 503
Gadoon Textile 319.24 317.06 319.98 314.05 314.82 -4.42 9,151
Gulistan Sp. 9.10 9.34 9.34 9.2 9.2 0.1 1,055
Gulshan Sp. 6.30 6.85 6.85 6.12 6.34 0.04 28,025
Hira Textile 6.29 6.3 6.47 6.3 6.35 0.06 687,667
Ideal Dynamics Ltd. 48.75 48.74 50.98 45.05 48.75 109
Idrees Textile 39.32 39.32 39.98 37.5 38.41 -0.91 10,066
Indus Dyeing 130.47 130.15 133.0 130.0 130.58 0.11 3,967
J.A.Textile 46.33 45.0 46.9 41.7 41.78 -4.55 251,580
J.K.Spinning 320.15 309.1 314.99 288.6 310.94 -9.21 377
Janana D Mal 152.38 157.0 157.0 150.0 150.1 -2.28 9,430
Khalid Siraj 13.32 13.35 13.4 12.3 13.02 -0.3 40,346
Kohat Textile 120.16 121.89 123.0 118.01 120.67 0.51 62,223
Kohinoor Spining 5.69 5.69 5.74 5.25 5.34 -0.35 16,374,480
Maqbool Textile 26.64 27.0 27.1 26.1 26.19 -0.45 28,062
Nagina Cotton 79.62 75.0 79.0 75.0 79.62 101
Nazir Cotton Mills 16.37 16.37 16.65 16.37 16.37 502
Premium Tex. 480.00 475.0 484.0 475.0 483.0 3.0 604
Ruby Textile 29.33 27.5 27.5 26.4 26.4 -2.93 307,697
Saif Textile 47.37 47.37 47.37 46.57 46.72 -0.65 18,654
Sally Textile 15.80 0 0 0 15.8 15
Sana Ind. 38.00 38.0 38.99 37.51 38.42 0.42 14,950
Saritow Spinning 22.53 22.6 22.6 22.2 22.2 -0.33 5,024
Service Ind Tex 45.23 45.3 46.95 44.61 45.65 0.42 41,699
Shadab Textile 57.73 57.99 59.0 56.51 57.79 0.06 80,520
Shadman Cotton 59.20 59.2 59.2 55.66 59.2 761
Shahzad Tex. 94.97 98.0 100.0 92.59 94.22 -0.75 15,507
Sunrays Textile 116.00 118.0 118.0 113.53 113.53 -2.47 3,173
Tata Textile 175.28 172.11 176.73 167.0 167.75 -7.53 77,985

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 36.53 38.53 40.18 38.53 40.18 3.65 7,845
ICC Industries 15.64 15.89 16.99 15.35 16.41 0.77 195,644
Prosperity Weaving 67.27 65.1 65.55 65.1 65.2 -2.07 3,602
Shahtaj Textile 144.62 149.0 149.0 131.03 147.65 3.03 1,302
Yousuf Weaving 5.18 5.18 5.23 5.12 5.14 -0.04 1,259,491
Zephyr Textile 17.02 17.02 17.43 16.94 17.02 98,787

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 301.08 309.87 309.88 309.87 309.87 8.79 101
Pak TobaccoXD 1,379.99 1361.1 1408.0 1361.1 1380.05 0.06 970

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 7.02 7.0 7.19 6.9 6.92 -0.1 2,822,281
Cordoba Logist 27.26 29.99 29.99 29.99 29.99 2.73 1,110,073
P.N.S.C 531.41 532.0 538.0 521.07 528.99 -2.42 4,831
Pak Int.Bulk 16.37 16.48 16.58 16.2 16.33 -0.04 5,593,123
Pak.Int.Container 44.04 44.49 45.75 43.36 44.83 0.79 142,909
Secure Logistics -Tr 15.26 15.39 15.39 15.12 15.15 -0.11 982,256

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 162.63 157.0 162.0 157.0 160.0 -2.63 532
S.S.Oil 459.22 461.5 475.0 460.0 469.98 10.76 21,939

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 69.90 70.0 70.0 66.97 68.98 -0.92 2,049

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 27.20 29.92 29.92 29.92 29.92 2.72 1,851

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