Wednesday, 22 April 2026

PSX 100 CNERGY 8.23  market-psx 0.13     YOUW 6.73  market-psx 1.0     BOP 35.93  market-psx -1.1     KEL 7.7  market-psx -0.2     PIBTL 16.4  market-psx -0.34     HUBC 228.0  market-psx 3.63     MLCF 88.89  market-psx -3.15     PAEL 42.64  market-psx -1.15     NPL 81.28  market-psx -2.57     SSGC 28.72  market-psx -0.77     DGKC 187.11  market-psx -7.61     PTC 53.74  market-psx -0.5     UBL 425.2  market-psx -11.4     PSO 391.08  market-psx 4.38     NBP 208.62  market-psx -3.42     PPL 234.04  market-psx -5.52     CPHL 83.71  market-psx -2.49     OGDC 321.11  market-psx -3.1     FCCL 50.12  market-psx -1.62     FFL 17.65  market-psx -0.32     AHCL 14.67  market-psx -0.07     BAFL 63.99  market-psx -1.35     NML 157.09  market-psx -2.89     ENGROH 283.77  market-psx -0.23     LOTCHEM 27.75  market-psx -0.49     TRG 57.64  market-psx -0.43     SEARL 93.53  market-psx -1.59     LUCK 431.12  market-psx -9.9     ATRL 923.2  market-psx 11.19     POWER 19.35  market-psx -0.41     

PSX - Pakistan Stock Exchange

22 April, 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

2026-04-22 17:00:02

Exchange

Status: Closed

Volume: 1,054,061,234

Value: 37,293,533,828

Trades: 454,177
Symbol

Advanced: 141

Declined: 303

Unchanged: 120

Total: 564

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 373.09 376.99 376.99 367.1 368.48 -4.61 18,060
Atlas Honda Ltd 1,758.19 1768.8 1768.8 1730.0 1739.49 -18.7 3,674
Dewan Motors 17.98 18.09 18.2 17.52 17.6 -0.38 2,363,382
Ghandhara Automobile 481.19 484.97 484.97 465.01 466.94 -14.25 342,372
Ghandhara Ind. 877.40 870.0 880.06 840.55 846.44 -30.96 271,841
Hinopak Motor 339.28 340.0 340.0 332.01 335.26 -4.02 10,304
Honda Atlas Cars 187.92 186.0 187.99 182.5 183.23 -4.69 183,136
Indus Motor Co. 2,021.62 2003.0 2022.0 2002.11 2018.45 -3.17 7,656
Millat Tractors 519.29 522.0 522.0 515.51 517.19 -2.1 24,387
Sazgar Engineering 2,220.92 2225.06 2230.0 2121.01 2130.52 -90.4 384,249

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 179.09 178.16 178.5 174.0 175.32 -3.77 29,051
Atlas Battery 250.56 248.01 248.01 240.5 241.01 -9.55 30,505
Bal.Wheels 200.32 200.0 202.0 197.01 200.0 -0.32 17,711
Bela Automotive 76.15 76.1 80.0 73.0 76.64 0.49 1,266
Dewan Auto Engg 21.01 21.0 21.49 20.02 20.43 -0.58 1,596
Exide (PAK) 610.31 612.0 618.0 581.56 588.99 -21.32 39,360
Ghandhara Tyre 28.91 29.3 29.3 28.5 28.72 -0.19 234,648
Loads Limited 12.82 12.82 13.69 12.53 13.17 0.35 11,498,150
Panther Tyres Ltd. 54.55 54.5 54.75 53.0 53.58 -0.97 7,085
Thal Limited 629.75 602.7 660.0 602.7 632.45 2.7 2,045
Treet Battery Ltd. 9.51 9.62 9.75 9.32 9.69 0.18 9,425,025

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 42.53 42.5 44.47 41.0 41.19 -1.34 15,965
Fast Cables Ltd. 22.27 22.48 22.74 22.07 22.26 -0.01 1,790,303
Pak Elektron 43.79 43.0 43.49 42.4 42.64 -1.15 9,427,658
Pakistan Cables- 148.00 147.5 149.5 146.0 147.41 -0.59 6,510
Siemens Pak. 1,518.35 1516.0 1520.01 1516.0 1516.08 -2.27 361
Waves Corp Ltd. 10.75 10.75 10.75 10.34 10.47 -0.28 2,449,275
Waves Home App 8.68 8.69 8.7 8.27 8.34 -0.34 1,666,197

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock CementXD 241.69 241.0 241.8 238.0 238.41 -3.28 239,315
Bestway Cement 485.67 485.0 488.0 481.05 487.1 1.43 25,544
Cherat Cement 283.28 280.6 285.95 270.06 274.16 -9.12 184,735
D.G.K.Cement 194.72 194.0 194.0 186.4 187.11 -7.61 6,030,548
Dadabhoy Cement 6.25 6.51 7.25 6.03 7.07 0.82 914,888
Dandot Cement 16.14 16.5 16.69 15.7 16.02 -0.12 127,904
Dewan Cement 9.57 9.6 9.6 8.66 9.19 -0.38 1,735,518
Fauji Cement 51.74 51.0 51.69 50.0 50.12 -1.62 3,990,740
Fecto Cement 100.66 98.98 101.45 97.15 98.76 -1.9 207,875
Flying Cement 44.29 44.88 44.97 41.52 42.98 -1.31 40,270
Gharibwal Cement 50.91 51.0 51.0 48.81 49.02 -1.89 170,022
Kohat Cement 91.53 90.89 90.89 89.0 89.43 -2.1 249,153
Lucky Cement 441.02 441.0 442.97 429.05 431.12 -9.9 1,376,109
Maple Leaf 92.04 90.01 90.47 87.6 88.89 -3.15 9,543,226
Pioneer Cement 245.76 248.0 248.0 238.0 239.94 -5.82 54,051
Power Cem(Pref) 24.77 25.0 25.6 22.31 22.33 -2.44 3,215
Power Cement 19.76 19.6 19.79 19.1 19.35 -0.41 1,160,564
Safe Mix Con.Ltd 41.80 41.78 42.5 40.09 40.51 -1.29 1,742
Thatta Cement 58.06 57.0 57.59 56.1 56.92 -1.14 358,265

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 397.00 397.0 420.0 395.0 416.95 19.95 20,936
Bawany Air Prod 46.91 47.2 47.25 45.01 45.47 -1.44 14,256
Berger Paints 95.65 95.11 95.98 93.08 94.44 -1.21 15,837
Biafo Industries 121.53 123.0 123.0 114.0 114.69 -6.84 205,771
Buxly Paints 158.03 163.0 163.0 157.04 158.03 125
Data Agro 60.12 62.0 62.0 61.6 60.12 7
Descon Oxychem 29.55 30.0 30.0 29.32 29.46 -0.09 56,382
Dynea Pakistan 307.13 328.0 328.0 306.0 315.16 8.03 28,261
Engro Poly (Pref) 12.00 12.2 12.2 11.6 12.0 475
Engro Polymer 34.09 34.0 35.9 33.11 34.99 0.9 5,319,731
Ghani Chemical 30.57 30.4 32.37 29.6 30.7 0.13 5,068,855
Ghani Chemworld 17.62 18.0 18.07 17.52 17.64 0.02 911,774
Ghani Glo Hol 18.68 18.75 18.97 17.8 18.42 -0.26 1,791,451
Ittehad Chemicals 153.63 153.63 153.9 150.0 153.0 -0.63 90,622
Leiner Pak Gelat 77.17 79.95 79.95 77.5 77.5 0.33 4,587
Lotte Chemical 28.24 28.24 28.8 27.6 27.75 -0.49 1,714,219
Lucky Core Ind. 246.05 245.1 247.5 245.0 245.97 -0.08 42,135
Nimir Ind.Chem 170.00 170.0 172.99 166.09 167.02 -2.98 40,913
Nimir Resins 34.08 33.5 34.6 33.12 34.14 0.06 226,854
Pak Oxygen Ltd. 274.50 274.0 274.0 270.04 270.99 -3.51 2,395
Pak.P.V.C. 17.01 18.5 18.5 15.66 16.3 -0.71 4,021
Sardar Chemical 73.05 72.49 73.0 70.3 71.54 -1.51 11,870
Sitara Chemical 883.24 881.39 935.0 861.0 862.97 -20.27 5,734
Sitara Peroxide 50.38 49.25 52.0 45.5 50.0 -0.38 54,279
Wah-Noble 281.75 282.0 282.0 278.5 279.94 -1.81 578

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 15.00 15.0 15.0 14.0 14.65 -0.35 69,240
HBL Invest Fund 4.95 4.81 5.11 4.81 5.0 0.05 427,477
Tri-Star Mutual 14.58 14.84 16.04 14.13 16.04 1.46 83,242

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 184.36 184.36 185.99 183.12 185.27 0.91 73,294
Askari Bank 97.08 97.3 98.39 95.05 95.6 -1.48 422,714
B.O.Punjab 37.03 37.01 37.01 35.8 35.93 -1.1 51,350,431
Bank Al-Falah 65.34 66.4 66.4 63.7 63.99 -1.35 2,239,354
Bank AL-Habib 175.35 175.2 181.75 173.0 178.51 3.16 408,911
Bank Makramah 60.55 60.4 60.4 59.5 59.77 -0.78 499,418
Bank Of Khyber 35.44 37.49 37.49 34.5 35.47 0.03 3,836
Bankislami Pak 28.87 28.7 28.79 28.25 28.7 -0.17 426,019
Faysal Bank 93.14 93.9 93.9 91.0 91.24 -1.9 774,514
Habib Bank 304.86 305.0 305.5 300.0 301.45 -3.41 794,588
Habib Metropolitan 121.68 120.25 123.34 119.78 120.01 -1.67 234,400
JS Bank Ltd 15.99 16.29 16.3 14.9 15.11 -0.88 493,252
MCB Bank Ltd 412.94 409.99 416.5 408.1 411.03 -1.91 68,240
Meezan Bank Ltd 493.63 494.0 495.0 487.01 489.34 -4.29 491,274
National BankXD 212.04 212.54 214.79 208.0 208.62 -3.42 4,757,367
Samba Bank 9.98 10.1 10.28 9.65 9.93 -0.05 191,004
Soneri Bank Ltd 20.70 20.89 20.89 20.15 20.52 -0.18 231,026
St.Chart.Bank 63.47 63.47 63.99 60.1 62.02 -1.45 34,377
United Bank 436.60 445.0 445.0 422.01 425.2 -11.4 5,341,027

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 7.10 7.22 7.98 7.02 7.77 0.67 38,192,139
Aisha Steel Mill 11.77 11.75 11.93 11.4 11.61 -0.16 1,892,593
Aisha Steel(CPS) 79.28 79.28 79.28 71.4 72.88 -6.4 1,268
Aisha StelCoP/S 14.40 15.74 15.74 14.42 14.4 330
Amreli Steels 16.38 16.5 16.6 16.21 16.39 0.01 942,585
Beco Steel Ltd 5.01 5.09 5.8 5.05 5.62 0.61 34,640,499
Bolan Casting 69.13 69.9 70.5 66.5 67.36 -1.77 33,608
Crescent Steel 103.47 98.4 99.0 93.12 93.38 -10.09 2,401,662
Dadex Eternit 54.32 54.9 55.24 52.01 54.84 0.52 6,081
Dost Steels Ltd. 6.55 6.65 6.65 6.4 6.46 -0.09 7,051,760
Int. Ind.Ltd. 180.81 184.0 184.0 176.25 176.86 -3.95 81,222
Inter.Steel Ltd 86.83 87.0 87.49 84.75 85.87 -0.96 617,054
Ittefaq Iron Ind 8.08 8.08 8.7 7.87 8.26 0.18 4,413,430
K.S.B.PumpsXD 195.62 196.0 198.0 190.0 192.34 -3.28 56,178
Metro Steel 19.72 20.6 21.69 20.56 21.69 1.97 1,449,835
Mughal Iron 81.30 81.0 82.0 77.8 78.1 -3.2 1,358,313
Mughal Iron(C) 62.00 61.0 61.01 61.0 61.0 -1.0 716
Pak Engineering 676.88 631.0 650.0 609.19 611.9 -64.98 5,721

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.48 17.18 17.27 15.91 17.18 -0.3 17,000
HBL Total Treasury 111.25 111.5 111.75 111.4 111.69 0.44 34,500
JS Global BankingXD 38.77 38.77 38.77 38.0 38.08 -0.69 54,000
JS Momentum 10.66 10.6 10.66 10.53 10.56 -0.1 541,500
Mahaana Islamic 17.31 17.31 17.33 17.09 17.18 -0.13 623,500
Meezan Pakistan 21.02 21.02 21.09 20.8 20.93 -0.09 1,076,000
NBP Pakistan G ETF 32.14 31.84 32.0 31.71 31.82 -0.32 12,000
NIT Pakistan 38.12 38.71 38.72 37.39 37.6 -0.52 8,000
UBLPakistanETF 40.51 40.12 40.59 40.12 40.18 -0.33 56,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 50.11 50.0 50.0 48.34 49.14 -0.97 87,154
Arif Habib Corp 14.74 14.72 14.81 14.5 14.67 -0.07 2,595,135
Engro Fertert 206.13 206.5 207.99 204.0 204.53 -1.6 989,855
Fatima FertXD 140.07 140.99 142.5 136.12 141.55 1.48 1,130,691
Fauji Fert 530.95 531.0 537.0 526.0 532.35 1.4 1,110,391

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 10.37 10.5 10.9 10.25 10.59 0.22 843,974
At-Tahur Ltd. 35.11 34.7 35.25 34.0 34.12 -0.99 787,474
Barkat Frisian Agro 37.99 38.65 38.65 34.66 36.44 -1.55 621,649
Big Bird Foods Ltd. 43.48 43.2 43.9 42.68 42.75 -0.73 91,859
Bunnys Limited 8.69 8.69 9.0 8.42 8.92 0.23 1,994,987
Clover Pakistan 7.89 8.38 8.89 7.86 8.89 1.0 50,836,012
Colgate Palm 1,125.33 1136.96 1140.0 1118.0 1134.48 9.15 3,400
Fauji Foods Ltd 17.97 17.97 17.98 17.54 17.65 -0.32 3,727,663
FrieslandcampinaXD 77.90 79.0 79.43 77.06 78.35 0.45 929,573
Ghani Dairies Ltd. 20.17 20.43 21.63 20.0 21.22 1.05 2,538,978
Gillette Pak 747.09 725.0 795.0 721.93 727.58 -19.51 750
Ismail Ind. 1,900.89 1900.0 1900.0 1880.0 1899.17 -1.72 306
Matco Foods Ltd 62.65 63.0 65.4 60.11 62.4 -0.25 225,823
MithchellsFruit 163.44 164.98 164.99 159.1 159.66 -3.78 5,755
Murree Brewery 949.02 935.0 970.0 930.03 948.27 -0.75 2,752
National Foods 384.25 384.25 384.25 370.22 373.81 -10.44 101,710
Nestle Pakistan 7,442.09 7600.0 7600.0 7000.0 7374.65 -67.44 547
Quice Food 24.30 24.05 24.74 23.95 24.04 -0.26 324,055
Rafhan MaizeXD 9,504.06 9500.01 9587.99 9385.0 9410.13 -93.93 323
Shezan Inter. 236.37 224.45 239.89 224.08 234.9 -1.47 4,417
Shield Corp. 750.00 750.0 750.0 750.0 750.0 611
The Organic Meat 37.18 37.02 37.02 36.3 36.52 -0.66 725,491
Treet Corp 25.50 25.5 25.7 25.05 25.37 -0.13 2,380,011
Unilever FoodsXD 26,397.08 26007.0 26349.0 26007.0 26328.0 -69.08 18
Unity Foods Ltd 12.54 13.38 13.79 12.54 13.53 0.99 133,360,828
ZIL LimitedXD 353.73 369.97 370.0 355.0 369.78 16.05 667

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-APRB 80.61 78.0 79.34 78.0 79.25 -1.36 21,000
AICL-MAYB 81.17 80.0 80.0 80.0 80.0 -1.17 5,000
AGHA-APR 7.11 7.17 7.99 7.05 7.76 0.65 4,597,000
AGHA-MAY 7.20 7.15 8.08 7.12 7.82 0.62 6,032,500
AGP-APRB 191.86 191.54 191.54 190.5 191.02 -0.84 1,000
AGL-APR 50.10 49.0 49.9 47.74 48.9 -1.2 20,000
AGL-MAY 50.01 50.0 50.41 49.1 49.1 -0.91 3,500
AIRLINK-APR 145.14 142.25 143.5 140.0 141.98 -3.16 225,000
AIRLINK-MAY 146.48 144.0 144.0 142.21 143.0 -3.48 158,500
ASL-APR 11.75 11.62 11.95 11.5 11.7 -0.05 464,500
ASL-MAY 11.90 11.5 11.99 11.5 11.76 -0.14 302,000
AKBL-APRB 97.20 96.0 98.13 95.3 96.55 -0.65 84,000
AKBL-MAY 98.04 95.0 98.13 95.0 98.13 0.09 8,000
PREMA-APR 35.06 34.68 35.33 33.8 34.02 -1.04 540,000
PREMA-MAY 35.45 35.35 36.5 34.16 34.34 -1.11 315,000
ATRL-APRB 911.71 910.0 939.45 910.0 922.5 10.79 353,000
ATRL-MAY 917.44 911.0 943.0 911.0 927.02 9.58 256,500
AVN-APR 32.43 32.15 32.32 31.8 32.18 -0.25 242,500
AVN-MAY 32.51 32.51 32.58 32.0 32.58 0.07 196,000
BOP-APRB 37.08 36.8 37.0 35.83 35.93 -1.15 22,746,500
BOP-MAYB 37.45 37.26 37.3 36.05 36.17 -1.28 8,191,000
BAFL-APRC 65.80 66.0 66.0 63.99 64.0 -1.8 729,000
BAFL-MAYC 67.00 66.43 66.5 64.0 64.0 -3.0 671,000
BAHL-APRB 176.00 178.07 181.0 178.0 178.0 2.0 11,500
BAHL-MAY 178.11 177.99 178.0 177.99 178.0 -0.11 15,500
BML-APR 60.65 60.0 60.0 59.5 59.5 -1.15 355,000
BML-MAY 61.50 60.65 60.65 60.65 60.65 -0.85 127,000
BIPL-APRB 28.87 28.65 28.65 28.4 28.62 -0.25 37,000
BNL-APR 8.83 8.55 8.9 8.55 8.9 0.07 8,500
CHCC-APRB 283.00 284.0 284.0 284.0 284.0 1.0 500
CPHL-APR 86.37 84.7 86.39 83.0 83.83 -2.54 356,500
CPHL-MAY 87.40 85.0 86.75 83.65 84.57 -2.83 268,500
CNERGY-APR 8.10 8.22 8.38 8.04 8.24 0.14 12,652,000
CNERGY-MAY 8.23 8.27 8.43 8.11 8.33 0.1 19,248,000
CSAP-APRB 104.77 101.01 101.01 94.29 94.29 -10.48 117,500
DGKC-APR 195.00 192.6 193.0 186.6 187.37 -7.63 2,328,000
DGKC-MAY 196.86 194.0 194.0 188.0 188.88 -7.98 1,414,500
DCL-APR 9.61 9.51 9.51 9.1 9.25 -0.36 409,000
DCL-MAY 9.72 8.98 9.3 8.98 9.3 -0.42 70,500
DCR-APRB 35.98 0 0 0 36.08 1,000,000
EFERT-APRB 206.95 206.5 206.98 204.5 204.75 -2.2 32,500
EFERT-MAYB 207.10 206.0 206.5 206.0 206.5 -0.6 2,000
EFERT-MAYC 207.00 204.5 205.5 204.5 205.5 -1.5 24,500
ENGROH-APR 284.46 283.91 287.9 280.14 284.15 -0.31 167,500
ENGROH-MAY 286.64 275.01 289.5 275.01 285.46 -1.18 94,500
EPCL-APR 34.13 34.0 35.7 33.1 35.04 0.91 852,000
EPCL-MAY 34.50 34.53 36.0 33.81 35.32 0.82 504,500
FCL-APR 22.50 22.1 22.8 22.1 22.3 -0.2 92,500
FCL-MAY 22.73 22.5 23.03 22.45 22.45 -0.28 77,500
FATIMA-APRB 138.03 139.75 140.8 138.0 140.51 2.48 113,000
FATIMA-MAYB 140.00 139.4 142.0 139.4 141.49 1.49 42,500
FCCL-APR 51.80 50.99 51.59 50.05 50.2 -1.6 1,997,500
FCCL-MAY 52.31 51.6 52.0 50.4 50.6 -1.71 1,628,000
FFC-APRB 531.38 530.0 538.03 528.6 532.56 1.18 167,000
FFC-MAY 535.00 532.5 542.0 532.0 537.0 2.0 224,000
FFL-APR 18.00 17.89 17.97 17.4 17.64 -0.36 490,500
FFL-MAY 18.13 18.0 18.61 17.75 17.81 -0.32 391,000
FABL-APRB 93.36 90.6 95.85 90.6 91.0 -2.36 68,500
FABL-MAYB 94.10 93.15 93.15 91.7 91.7 -2.4 6,000
FLYNG-APR 45.00 43.9 43.9 43.5 43.5 -1.5 4,500
FCEPL-APRB 77.90 71.35 79.95 71.35 77.8 -0.1 47,500
FCEPL-MAYB 79.39 72.6 87.0 72.6 79.5 0.11 152,500
GAL-APR 481.02 480.0 480.0 466.02 467.54 -13.48 69,000
GAL-MAY 484.47 479.0 480.0 467.0 469.27 -15.2 22,000
GHNI-APR 879.80 870.0 879.5 838.5 848.2 -31.6 103,000
GHNI-MAY 888.50 871.0 877.0 845.0 853.11 -35.39 53,000
GCIL-APR 30.52 30.05 32.5 29.3 30.82 0.3 883,500
GCIL-MAY 31.05 30.75 32.5 30.0 31.06 0.01 397,000
GGL-APR 18.67 18.5 18.9 17.89 18.54 -0.13 6,069,000
GGL-MAY 19.01 17.8 19.2 17.8 18.69 -0.32 5,737,000
GLAXO-APR 394.91 389.0 389.0 387.0 387.0 -7.91 2,500
GATM-APR 24.94 24.26 25.5 24.25 25.02 0.08 41,500
GATM-MAY 24.96 24.5 25.25 24.5 24.88 -0.08 38,000
HBL-APRB 305.10 304.0 305.0 301.0 301.05 -4.05 91,000
HBL-MAYB 306.36 302.07 303.0 302.07 302.07 -4.29 7,000
HBL-MAYC 304.00 302.0 302.0 302.0 302.0 -2.0 1,500
HUBC-APRB 224.36 223.8 230.99 222.0 228.13 3.77 2,109,500
HUBC-MAY 225.22 225.22 231.0 223.0 228.35 3.13 1,139,000
HUMNL-APR 11.16 11.01 11.18 10.99 11.06 -0.1 1,601,000
HUMNL-MAY 11.25 11.12 11.28 11.09 11.12 -0.13 1,487,500
IMAGE-APR 23.50 23.45 23.5 23.25 23.42 -0.08 51,500
IMAGE-MAY 24.00 23.7 23.8 23.7 23.8 -0.2 50,000
INIL-APR 181.00 178.5 178.5 176.5 177.72 -3.28 6,000
INIL-MAY 183.01 181.0 181.0 179.83 179.96 -3.05 17,000
ISL-APR 89.00 88.9 88.9 84.5 85.47 -3.53 28,500
ISL-MAY 90.50 86.0 87.15 85.94 86.48 -4.02 12,500
ILP-APRB 82.41 75.5 75.5 75.5 75.5 -6.91 1,000
ILP-MAY 83.60 76.75 76.75 76.75 76.75 -6.85 500
JVDC-APR 138.33 136.75 137.5 126.12 136.1 -2.23 308,000
JVDC-MAY 140.00 140.0 140.0 128.14 135.3 -4.7 303,500
KEL-APR 7.91 7.94 7.94 7.68 7.71 -0.2 12,412,000
KEL-MAY 7.99 7.87 7.92 7.73 7.79 -0.2 11,803,500
KOHC-APR 92.75 90.0 90.0 90.0 90.0 -2.75 1,500
KOHC-MAY 92.50 90.91 90.91 90.91 90.91 -1.59 500
KOSM-APR 5.85 5.84 6.29 5.81 6.2 0.35 9,554,500
KOSM-MAY 5.87 5.95 6.31 5.86 6.23 0.36 5,618,000
KAPCO-APRB 28.13 28.23 28.4 26.05 27.44 -0.69 48,500
KAPCO-MAY 28.37 28.0 28.5 27.05 27.67 -0.7 33,500
LOTCHEM-APR 28.04 28.3 28.68 25.75 27.74 -0.3 100,500
LOTCHEM-MAY 28.33 31.16 31.16 27.9 28.04 -0.29 163,500
LUCK-APR 442.16 439.9 441.9 430.0 431.66 -10.5 188,500
LUCK-MAY 446.45 441.91 443.0 434.0 435.47 -10.98 86,000
MLCF-APR 92.20 90.5 90.6 88.0 88.98 -3.22 5,075,500
MLCF-MAY 92.90 91.79 91.94 88.5 89.77 -3.13 3,242,000
MARI-APR 671.08 668.0 677.0 665.01 666.8 -4.28 99,000
MARI-MAY 680.00 679.91 682.0 670.1 673.0 -7.0 69,500
MCB-APRB 414.00 378.0 413.0 378.0 413.0 -1.0 50,500
MCB-MAYB 417.60 406.0 419.75 401.0 411.0 -6.6 223,500
MEBL-APRB 494.50 490.0 498.0 485.89 489.54 -4.96 42,500
MEBL-MAYB 495.00 495.0 495.0 493.0 493.0 -2.0 1,500
MUGHAL-APR 81.53 80.01 81.99 78.0 78.24 -3.29 204,000
MUGHAL-MAY 82.00 80.0 82.2 78.6 78.73 -3.27 108,000
NBP-APRB 212.05 211.0 215.0 208.05 208.91 -3.14 2,737,500
NBP-MAYB 213.90 212.25 216.5 210.11 210.68 -3.22 1,615,000
NRL-APR 383.83 381.0 391.43 378.97 383.48 -0.35 1,008,000
NRL-MAY 387.07 387.07 394.5 383.9 386.44 -0.63 698,000
NETSOL-APR 123.14 122.53 123.58 118.0 118.76 -4.38 159,000
NCPL-APR 75.95 76.02 77.33 73.5 74.2 -1.75 6,681,000
NCPL-MAY 76.61 76.01 78.0 74.33 74.82 -1.79 2,969,500
NML-APR 160.40 160.41 162.0 156.61 157.09 -3.31 489,000
NML-MAY 161.74 162.74 163.5 158.25 158.4 -3.34 528,000
NPL-APR 83.96 84.01 85.0 80.5 81.38 -2.58 3,101,500
NPL-MAY 84.67 84.0 85.95 81.3 82.01 -2.66 2,529,000
OGDC-APRB 324.39 321.0 325.51 320.0 321.11 -3.28 3,573,500
OGDC-MAY 325.66 321.1 327.49 321.05 322.35 -3.31 1,483,000
PSO-APR 386.52 383.0 397.5 382.15 391.29 4.77 1,938,000
PSO-MAY 390.21 388.0 401.0 384.0 394.33 4.12 1,014,500
PTC-APR 54.31 53.15 55.16 53.05 53.81 -0.5 2,859,000
PTC-MAY 54.95 54.05 55.5 53.5 54.27 -0.68 2,007,500
PACE-APR 12.21 12.04 12.44 11.05 12.12 -0.09 8,107,500
PACE-MAY 12.38 12.26 12.5 12.1 12.21 -0.17 6,566,000
PAEL-APR 43.89 43.2 43.5 42.45 42.65 -1.24 3,092,000
PAEL-MAY 44.27 43.2 43.84 42.85 43.01 -1.26 3,815,500
PIBTL-APR 16.85 16.78 16.85 16.35 16.41 -0.44 2,395,500
PIBTL-MAY 16.85 17.04 17.04 16.5 16.54 -0.31 2,339,000
POL-MAY 661.00 663.69 663.69 663.69 663.69 2.69 500
PPL-APRB 239.72 238.0 239.9 233.0 234.09 -5.63 2,439,000
PPL-MAY 241.10 239.0 240.7 234.5 235.24 -5.86 1,809,000
PRL-APR 38.92 38.99 39.88 38.03 38.27 -0.65 6,661,500
PRL-MAY 39.24 39.44 40.0 38.35 38.64 -0.6 4,627,500
PIAHCLA-APR 21.58 21.05 21.51 21.0 21.3 -0.28 1,775,500
PIAHCLA-MAY 21.80 21.2 21.62 21.2 21.49 -0.31 1,370,500
PIOC-APR 247.41 244.9 245.35 240.0 245.0 -2.41 4,500
PIOC-MAY 249.99 247.5 247.5 242.77 245.47 -4.52 3,000
POWER-APR 19.89 19.8 19.8 19.25 19.42 -0.47 26,500
POWER-MAY 19.91 19.85 19.9 19.46 19.55 -0.36 101,500
SAZEW-APR 2,219.39 2030.01 2210.0 2030.01 2127.65 -91.74 73,500
SAZEW-MAY 2,225.26 2025.0 2199.0 2025.0 2135.07 -90.19 12,500
SAZEW-MAYB 2,220.00 2186.25 2189.85 2150.0 2150.0 -70.0 12,000
SNBL-APRB 20.79 19.52 20.72 19.52 20.5 -0.29 71,500
SNBL-MAY 21.00 20.81 20.83 20.7 20.8 -0.2 58,500
SNGP-APR 105.82 105.0 105.7 103.91 104.31 -1.51 1,027,000
SNGP-MAY 107.16 107.5 107.5 104.0 105.18 -1.98 564,500
SSGC-APR 29.51 29.1 29.65 28.4 28.65 -0.86 2,010,500
SSGC-MAY 29.80 30.01 30.01 28.8 28.9 -0.9 1,489,000
SYM-APR 11.26 11.08 11.2 10.81 10.89 -0.37 462,500
SYM-MAY 11.43 11.25 11.25 10.95 10.99 -0.44 268,500
SYS-APR 153.49 153.0 153.6 151.86 152.36 -1.13 107,500
SYS-MAY 153.51 154.78 154.79 152.78 153.45 -0.06 79,000
SYS-MAYB 153.99 151.5 152.93 151.5 152.93 -1.06 2,500
TGL-APRB 174.99 162.0 172.0 162.0 170.0 -4.99 8,500
TELE-APR 8.69 8.54 8.79 8.47 8.52 -0.17 2,374,500
TELE-MAY 8.79 8.75 8.8 8.55 8.6 -0.19 1,585,000
THCCL-APR 58.02 57.0 58.0 56.7 57.01 -1.01 1,023,500
THCCL-MAY 58.67 58.9 58.9 57.2 57.5 -1.17 865,000
TOMCL-APR 37.14 37.0 37.0 36.25 36.53 -0.61 674,500
TOMCL-MAY 37.44 37.3 37.3 36.6 36.88 -0.56 484,000
SEARL-APR 95.43 94.6 95.0 93.19 93.87 -1.56 809,000
SEARL-MAY 96.39 95.99 95.99 94.06 94.84 -1.55 672,000
TPLP-APR 8.43 8.39 8.75 8.2 8.56 0.13 2,543,500
TPLP-MAY 8.51 8.31 8.84 8.25 8.61 0.1 1,596,000
TREET-APR 25.56 25.5 25.7 25.15 25.44 -0.12 2,652,500
TREET-MAY 25.76 25.98 25.98 25.4 25.57 -0.19 2,737,500
TRG-APR 58.18 58.0 58.6 56.7 57.73 -0.45 12,028,000
TRG-MAY 58.50 59.33 59.33 57.5 58.16 -0.34 8,444,500
UBL-APRB 435.29 440.0 445.0 422.0 424.27 -11.02 640,500
UBL-MAYB 437.78 440.0 442.0 422.1 423.57 -14.21 155,500
UBL-MAYC 432.68 440.0 440.0 420.0 421.19 -11.49 307,000
UNITY-APR 12.55 13.5 13.81 12.56 13.55 1.0 41,583,000
UNITY-MAY 12.73 13.87 14.0 12.6 13.65 0.92 13,307,000
WAVES-APR 10.80 10.6 10.72 10.35 10.51 -0.29 954,000
WAVES-MAY 10.90 10.75 10.8 10.4 10.62 -0.28 1,296,000
WAVESAPP-APR 8.60 8.51 8.51 8.35 8.38 -0.22 199,000
WTL-APR 1.38 1.37 1.42 1.36 1.39 0.01 6,314,000
WTL-MAY 1.41 1.41 1.45 1.36 1.41 6,353,500

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 10.47 10.73 10.73 9.62 10.3 -0.17 254,706
Frontier Ceram 75.04 74.89 74.9 67.65 68.27 -6.77 2,286
Ghani Glass Ltd 37.16 38.0 38.0 36.5 36.92 -0.24 97,022
Ghani Value Glass 58.65 59.0 60.0 57.2 59.49 0.84 10,558
GhaniGlobalGlass 8.75 8.7 8.89 8.5 8.61 -0.14 420,223
Karam Ceramics 132.24 130.0 130.89 121.0 121.19 -11.05 979
Shabbir Tiles 12.33 12.42 12.42 11.75 11.82 -0.51 57,641
Tariq Glass Ind 173.11 174.0 174.0 168.55 169.82 -3.29 50,357

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins.XD 79.91 80.99 81.0 77.5 77.85 -2.06 192,666
Adamjee Life Ass.XD 37.00 39.08 39.4 36.5 37.95 0.95 6,436
Asia Insurance 37.91 38.99 38.99 35.0 37.91 126
Ask.Gen.InsuranceXD 36.11 35.0 36.5 35.0 36.41 0.3 37,547
Askari Life Ass 14.10 14.19 14.2 13.69 13.96 -0.14 412,348
Atlas Ins. Ltd 70.95 74.94 74.94 70.52 71.75 0.8 29,490
Century Ins.XD 56.41 59.0 59.0 55.0 55.5 -0.91 7,605
Cres.Star Ins. 7.04 7.0 7.0 6.37 6.45 -0.59 14,722,107
East West Insuranc 57.94 59.99 59.99 55.0 57.94 57
EFU General 129.96 133.8 133.8 123.02 126.13 -3.83 5,737
EFU Life Assurance 149.00 148.99 148.99 148.99 148.99 -0.01 250
Habib Ins.XD 10.48 10.64 10.64 10.26 10.31 -0.17 14,850
IGI Holdings 242.50 242.5 249.97 235.2 245.54 3.04 438,199
IGI Life Ins 21.32 22.28 23.45 22.24 22.48 1.16 33,928
Jubile Life Ins 173.00 170.0 171.5 170.0 171.46 -1.54 3,927
Jubilee Gen.Ins 70.97 72.2 77.0 72.2 73.88 2.91 184,951
Pak Gen.Ins. 20.50 20.65 20.65 19.91 20.01 -0.49 9,196
Pak Qatar FamilyXD 17.97 18.01 18.25 17.83 17.94 -0.03 160,367
Pak Qatar GeneralXD 13.60 13.6 13.6 13.21 13.28 -0.32 326,377
Pak ReinsuranceXD 16.61 16.75 16.89 16.4 16.47 -0.14 450,757
PICIC Ins.Ltd. 5.75 5.28 5.98 5.25 5.81 0.06 607,647
Premier Ins. 8.64 8.94 9.0 8.6 8.9 0.26 327,549
Reliance Ins. 13.81 13.55 13.9 13.11 13.74 -0.07 15,952
Shaheen Ins. 7.49 7.44 7.79 7.3 7.49 35,282
TPL Insurance 25.21 25.02 25.7 25.0 25.0 -0.21 77,765
TPL Life Insurance 19.06 20.71 20.71 19.0 19.06 325
United Insurance 12.82 12.76 13.0 12.75 12.83 0.01 36,581
Universal Ins. 20.51 20.0 21.99 19.51 20.51 521

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 31.36 31.49 31.49 29.64 29.81 -1.55 399,538
AKD Securites 36.54 37.0 37.0 36.0 36.01 -0.53 97,958
Apna Microfin. 33.42 35.45 35.45 30.08 31.18 -2.24 19,296
Arif Habib Ltd. 100.02 101.0 101.0 97.51 98.35 -1.67 26,422
ARM Green Indus. 51.68 50.34 50.34 47.01 51.68 35
Dawood Equities 20.00 20.0 20.5 19.0 19.21 -0.79 79,362
Dawood Law 550.36 546.0 551.0 545.0 547.11 -3.25 9,016
Engro Holdings 284.00 284.55 288.2 281.15 283.77 -0.23 1,896,671
Escorts Bank 14.55 14.99 16.01 14.6 16.01 1.46 1,553,374
F. Nat.Equities 1.38 1.38 1.47 1.35 1.38 34,293,463
F.Credit & Inv 38.30 40.5 40.5 34.47 34.81 -3.49 47,821
First Cap.Equit 5.51 5.64 5.64 5.32 5.47 -0.04 24,673
First Dawood Prop 5.20 5.15 5.19 4.81 4.87 -0.33 859,668
Imperial Limite 25.58 25.0 25.8 24.5 24.88 -0.7 21,764
Intermarket Sec. 18.36 18.7 19.79 18.36 19.49 1.13 1,396,750
Invest Bank 4.45 4.39 4.5 4.36 4.43 -0.02 259,228
Ist.Capital Sec 5.54 5.55 5.59 5.21 5.25 -0.29 3,641,964
Jah.Sidd. Co. 19.00 19.01 19.45 18.61 18.64 -0.36 60,887
JS Global Cap. 138.38 152.22 152.22 152.0 152.21 13.83 287
JS Investments 40.00 36.25 40.5 36.25 38.27 -1.73 12,019
LSE Capital Ltd. 5.59 5.7 5.7 5.3 5.38 -0.21 1,357,783
LSE Fin. Services 16.34 15.6 17.97 15.01 17.42 1.08 13,291
LSE Ventures Ltd 8.39 8.25 8.48 8.25 8.37 -0.02 623,072
MCB Inv MGT 195.46 190.07 203.0 177.9 184.23 -11.23 4,697
Next Capital 12.15 12.21 12.5 12.21 12.21 0.06 15,958
OLP Financial 49.47 49.02 49.57 49.02 49.5 0.03 16,584
Pak Stock Exchange 40.11 40.01 40.33 39.06 39.71 -0.4 825,727
Pervez Ahmed Co 2.49 2.5 2.55 2.4 2.47 -0.02 756,604
PIA Holding Company 21.52 21.5 21.5 21.0 21.29 -0.23 2,174,178
PIA Holding CompanyB 18,021.29 17100.03 17992.99 17100.03 17421.8 -599.49 44
Sec. Inv. Bank 8.01 7.61 8.28 7.61 8.18 0.17 3,511
Trust Brokerage 2.10 2.14 2.14 2.04 2.08 -0.02 14,251,752

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 13.55 13.56 14.2 12.9 13.14 -0.41 28,615
Suhail Jute 80.27 80.02 80.02 80.02 80.27 1

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 22.04 22.45 22.45 21.5 21.74 -0.3 1,844
Pak Gulf Leasing 13.26 13.21 14.1 12.97 13.09 -0.17 4,121

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 1,024.05 1037.98 1037.98 1016.51 1024.96 0.91 963
Leather Up Ltd. 33.62 35.9 35.9 30.41 33.3 -0.32 5,707
Pak Leather 50.50 47.51 48.75 45.85 46.45 -4.05 23,874
Service GlobalXD 103.17 103.0 105.0 101.25 102.02 -1.15 223,112
Service Ind.LtdXD 1,669.35 1652.0 1690.0 1650.0 1675.0 5.65 1,243

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 153.00 158.99 160.0 152.99 154.93 1.93 3,715
AL-Khair Gadoon 60.73 60.0 62.0 60.0 60.73 153
Arpak Int. 57.07 62.0 62.0 52.5 52.55 -4.52 13,462
Diamond Ind. 71.07 72.0 72.0 72.0 71.07 389
ECOPACK Ltd 47.10 47.0 47.15 46.0 46.06 -1.04 100,568
Gammon Pak 20.90 20.7 21.25 20.35 20.9 329
GOC (Pak) Ltd. 93.52 99.99 99.99 99.0 93.52 16
Mandviwala 53.89 52.0 52.5 50.0 51.64 -2.25 6,966
Olympia Mills 34.51 31.54 34.5 31.54 34.51 229
Pak Services 857.03 868.0 868.0 837.02 864.9 7.87 267
Pakistan Alumin 112.91 112.91 113.0 107.0 110.86 -2.05 61,494
Shifa Int.Hospital 505.00 501.99 509.99 501.0 503.57 -1.43 2,608
Siddiqsons Tin 7.32 7.32 7.4 7.05 7.22 -0.1 1,009,745
Tri-Pack Films 137.68 138.0 140.0 134.0 134.0 -3.68 22,445
UDL Int.Ltd. 17.67 18.38 18.38 17.3 17.69 0.02 10,468
United Brands 23.25 22.2 23.89 22.0 23.29 0.04 3,619
United Distributor 112.87 116.85 116.85 113.01 114.09 1.22 8,166

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 6.93 7.0 7.0 6.71 6.79 -0.14 216,619
AL-Noor Mod 5.99 6.19 6.19 5.75 5.9 -0.09 38,884
B.F.Modaraba 22.87 23.5 23.5 21.35 22.2 -0.67 59,236
Elite Cap.Mod 17.51 18.25 18.25 17.0 17.8 0.29 1,937
Equity Modaraba 8.50 8.65 8.97 8.5 8.9 0.4 22,044
F.Treet Manuf 13.11 12.95 12.95 12.4 12.95 -0.16 7,350
Habib Modaraba 30.13 30.8 30.8 30.0 30.01 -0.12 2,249
I.B.L.Modarab 13.79 13.02 14.24 13.02 13.16 -0.63 44,694
OLP Modaraba 22.50 22.54 23.0 22.54 22.99 0.49 8,259
Orient Rental 10.52 10.52 10.75 10.32 10.64 0.12 103,588
Paramount Mod 13.08 12.1 12.1 12.05 12.08 -1.0 541
Popular Islamic 20.99 19.12 20.97 19.12 20.96 -0.03 4,358
Punjab Mod 9.35 9.35 9.5 8.35 8.38 -0.97 753,350
Sindh Modaraba 23.29 23.25 24.4 23.25 23.65 0.36 15,197
Tri-Star 1st Mod. 23.32 22.56 23.77 22.56 22.72 -0.6 6,365
Trust Modaraba 14.63 14.6 15.0 14.2 14.52 -0.11 109,618
Unicap Modaraba 5.30 5.21 5.4 5.09 5.11 -0.19 125,754
Wasl Mobility Mod 5.16 5.11 5.25 5.08 5.12 -0.04 487,202

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 671.94 668.0 677.0 665.5 666.02 -5.92 768,074
Oil & Gas Dev 324.21 323.0 326.0 319.25 321.11 -3.1 4,410,952
Pak Oilfields 652.87 652.0 657.98 651.1 654.87 2.0 59,030
Pak Petroleum 239.56 238.0 239.65 233.15 234.04 -5.52 4,634,600

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 565.75 558.01 589.0 558.01 575.46 9.71 88,652
Burshane LPG 28.31 28.99 29.7 27.76 27.91 -0.4 9,706
Hascol Petrol 18.62 18.65 19.65 18.21 19.39 0.77 36,280,506
HI-Tech Lub. 52.94 53.05 54.4 49.2 49.56 -3.38 1,616,124
Oilboy Energy 9.47 9.6 10.3 9.6 9.75 0.28 4,377,763
P.S.O. 386.70 386.0 397.6 382.51 391.08 4.38 5,174,530
Sui North Gas 105.55 105.55 106.0 103.76 104.17 -1.38 1,101,487
Sui South Gas 29.49 29.49 29.7 28.53 28.72 -0.77 7,035,281
Wafi Energy PakXD 211.91 211.0 213.5 207.0 207.79 -4.12 39,370

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 30.94 30.35 30.95 29.25 30.01 -0.93 305,543
Cherat Packaging 81.32 81.29 81.3 78.53 79.44 -1.88 25,084
Int. Packaging 30.37 30.05 30.25 30.0 30.16 -0.21 143,171
MACPAC Films 23.67 23.52 23.98 23.35 23.42 -0.25 113,396
Merit Packaging 9.35 9.22 9.41 9.11 9.28 -0.07 249,003
Packages Ltd.XD 742.64 756.89 763.0 722.0 736.38 -6.26 3,817
Pak Paper Prod 122.66 120.01 122.0 120.0 121.79 -0.87 3,428
Roshan Packages 14.81 14.71 14.99 14.5 14.82 0.01 118,827
Security Paper 152.15 153.96 153.97 150.0 150.5 -1.65 8,441
SPEL Limited 43.66 43.6 43.8 43.05 43.09 -0.57 229,354

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab.XD 956.25 954.0 967.88 925.1 945.39 -10.86 16,190
AGP LimitedXD 191.62 192.26 192.85 190.0 191.41 -0.21 375,670
BF Biosciences 150.38 150.41 150.9 147.5 148.06 -2.32 78,732
Citi Pharma Ltd 86.20 86.2 86.2 82.7 83.71 -2.49 4,559,924
Ferozsons (Lab) 406.90 406.9 412.0 396.05 399.99 -6.91 27,219
GlaxoSmithKline 395.40 390.1 393.0 385.51 387.15 -8.25 425,594
Haleon PakistanXD 807.28 819.0 819.0 781.01 786.21 -21.07 50,918
Highnoon (Lab)XD 985.70 989.99 989.99 950.56 964.97 -20.73 21,770
Hoechst Pak Ltd 4,032.97 4099.0 4099.0 3990.0 4013.21 -19.76 241
IBL HealthCare 51.38 51.33 52.4 50.7 50.93 -0.45 122,321
Liven Pharma 39.61 40.8 40.8 38.61 39.31 -0.3 75,115
Macter Int. Ltd 308.54 306.0 306.0 299.0 299.98 -8.56 14,375
Otsuka Pak 364.02 360.0 380.0 327.62 327.62 -36.4 92,944
The Searle Company 95.12 94.89 94.99 93.05 93.53 -1.59 1,472,559

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 9.02 8.88 8.93 8.51 8.74 -0.28 675,791
Engro Powergen 23.76 24.19 24.19 23.76 23.89 0.13 623,585
Hub Power Co. 224.37 224.0 230.8 220.25 228.0 3.63 10,044,486
K-Electric Ltd. 7.90 7.9 7.91 7.65 7.7 -0.2 31,467,236
Kohinoor Energy 14.28 14.57 14.57 14.01 14.15 -0.13 58,802
Kohinoor Power 28.34 26.51 28.29 26.5 27.21 -1.13 63,079
Kot Addu Power 27.97 28.05 28.25 27.88 28.04 0.07 774,428
Lalpir Power 22.02 22.0 22.2 21.55 22.0 -0.02 72,983
Nishat ChunPower 75.87 75.15 77.39 73.71 74.13 -1.74 15,026,574
Nishat Power 83.85 84.0 84.99 81.0 81.28 -2.57 8,296,439
Pakgen Power 47.52 47.5 49.42 47.3 48.95 1.43 823
S.G.Power 36.38 36.37 40.02 36.37 40.02 3.64 4,196,362
Saif Power LtdXD 9.66 9.87 9.87 9.67 9.7 0.04 121,847
Sitara Energy 27.27 27.5 27.75 26.54 27.33 0.06 1,781
Tri-Star Power 9.95 9.99 10.69 9.99 10.25 0.3 94,104

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 43.05 40.45 42.39 40.0 41.23 -1.82 26,974
Hussain Industries 31.77 31.0 31.0 28.59 28.75 -3.02 9,607
Javedan Corp(Pr) 57.99 52.5 61.99 52.5 57.99 34
Javedan Corp. 138.50 138.0 138.0 133.55 134.81 -3.69 918,145
Pace (Pak) Ltd. 12.21 12.2 12.45 11.95 12.09 -0.12 7,048,646
TPL Properties 8.42 8.34 8.72 8.15 8.58 0.16 10,637,593

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen CityXD 35.94 36.1 36.29 35.25 36.05 0.11 458,407
Globe Residency 19.50 19.5 19.6 19.41 19.46 -0.04 175,305
Image Reit 8.14 8.14 8.23 8.08 8.19 0.05 346,315
Signature Residency 16.59 16.5 17.15 16.5 16.89 0.3 81,748
TPL REIT Fund I 7.79 7.76 8.0 7.75 7.91 0.12 130,617

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 912.01 919.0 943.7 911.01 923.2 11.19 1,261,635
Cnergyico PK 8.10 8.12 8.37 8.02 8.23 0.13 77,182,783
National Refinery 382.49 382.75 391.49 372.0 382.57 0.08 2,151,615
Pak Refinery 38.84 39.5 39.79 37.98 38.2 -0.64 26,243,223

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 8.78 8.93 9.7 8.6 9.22 0.44 1,207,697
Adam Sugar 80.01 77.01 82.32 77.01 80.13 0.12 5,810
Al-Abbas Sugar 906.44 867.0 918.99 867.0 913.4 6.96 59
AL-Noor Sugar 126.00 117.0 126.0 117.0 121.99 -4.01 863
Ansari Sugar 10.52 11.25 11.57 11.0 11.57 1.05 146,553
Baba Farid 253.22 231.0 265.0 227.9 252.06 -1.16 486
Chashma Sugar 69.92 71.6 71.6 69.0 69.85 -0.07 4,905
Dewan Sugar 6.22 6.22 6.45 5.93 6.11 -0.11 51,809
Faran Sugar Mills 49.68 49.25 49.44 49.19 49.19 -0.49 2,007
Habib Rice Prod 18.94 19.28 19.4 19.0 19.0 0.06 7,669
Habib Sugar 72.05 73.89 73.9 72.1 72.9 0.85 22,563
Haseeb Waqas Sugar 20.00 18.91 19.99 18.9 19.99 -0.01 1,708
J.D.W.Sugar 855.78 855.0 855.0 843.0 853.58 -2.2 721
Jauharabad Sug 94.31 97.9 103.74 96.0 103.74 9.43 796,183
Khairpur Sugar 924.68 999.0 1017.15 950.0 1015.17 90.49 17,940
Mehran Sugar 65.85 65.85 66.48 65.11 65.68 -0.17 2,117
Mirpurkhas Sugar 29.82 31.45 32.6 29.76 30.25 0.43 409,917
Noon Sugar 82.00 80.0 90.2 80.0 90.2 8.2 52,131
Premier Suger 400.00 395.35 399.0 395.35 400.0 3
Sakrand Sugar 27.82 28.55 30.6 26.52 30.6 2.78 954,402
Sanghar Sugar 124.32 124.36 133.75 111.89 115.57 -8.75 10,051
Shahmurad Sugar 379.78 372.1 394.98 372.1 381.66 1.88 760
Shahtaj Sugar 159.79 172.97 172.97 167.57 159.79 11
Shakarganj Limited 134.96 123.06 133.0 123.06 125.04 -9.92 502
Sindh Abadgar 285.00 313.0 313.5 313.0 313.5 28.5 144
Tandlianwala Sugar 352.95 340.0 350.98 330.0 332.6 -20.35 274
Tariq Corp Ltd. 24.21 25.7 25.7 23.26 24.0 -0.21 199,445
Tariq Corp(Pref) 11.02 11.75 12.12 11.0 12.12 1.1 150,639
Thal Ind.Corp. 661.95 650.05 679.98 650.05 671.11 9.16 57

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 86.45 86.01 90.0 83.05 88.86 2.41 39,076
Ibrahim Fibres 219.90 230.0 230.0 215.0 219.9 27
Image Pakistan 23.50 23.75 23.75 23.08 23.44 -0.06 370,177
National Silk 134.00 134.0 134.0 121.2 134.0 40
Pak Synthetics 72.50 74.99 74.99 74.99 72.5 16
Rupali Polyester 28.95 28.95 28.95 27.02 28.0 -0.95 3,833

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 144.86 143.0 143.5 141.0 141.86 -3.0 648,725
Avanceon Ltd 32.12 32.2 32.44 31.05 32.24 0.12 365,567
Hum Network 11.12 11.12 11.17 10.97 11.0 -0.12 1,044,885
Itanz Technologies 31.55 31.99 34.69 30.4 34.26 2.71 602,274
Media Times Ltd 5.84 5.96 5.96 5.62 5.67 -0.17 1,906,400
Netsol Tech. 123.15 122.89 123.7 117.51 118.27 -4.88 1,125,907
Octopus Digital 32.27 32.45 32.45 31.92 32.06 -0.21 146,777
P.T.C.L. 54.24 54.0 55.18 53.03 53.74 -0.5 5,700,438
Pak Datacom 126.01 128.0 128.0 120.0 123.32 -2.69 8,534
Quantum Data 35.08 34.7 36.39 34.5 34.93 -0.15 739,995
Supernet Technologie 61.83 64.0 64.9 60.5 61.02 -0.81 3,319,554
Symmetry Group Ltd 11.30 11.28 11.28 10.83 10.89 -0.41 1,317,585
Systems Limited 153.84 154.0 154.0 150.98 152.46 -1.38 638,752
Telecard Limited 8.69 8.65 8.75 8.41 8.52 -0.17 6,314,216
TPL Corp Ltd 9.08 9.33 9.33 8.83 8.97 -0.11 2,057,545
TPL Trakker Ltd 10.04 10.04 10.9 9.83 10.83 0.79 1,351,976
TRG Pak Ltd 58.07 58.35 58.5 57.0 57.64 -0.43 1,624,600
WorldCall Telecom 1.38 1.38 1.43 1.35 1.38 56,318,001
Zarea Limited 59.95 59.6 62.25 57.0 59.82 -0.13 2,738,438
Zuma Resources Ltd. 78.08 78.0 78.5 75.0 77.79 -0.29 599,643

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 72.57 72.57 74.99 70.23 74.48 1.91 343
AN Textile Mill 27.94 0 0 0 27.94 172
Artistic Denim 69.26 69.99 76.19 69.8 76.19 6.93 1,598,437
Aruj Industries 13.35 12.51 14.4 12.41 13.31 -0.04 321,031
Azgard Nine 10.26 10.39 10.4 10.0 10.15 -0.11 331,446
Azgard(Non-Voti) 7.94 8.94 8.94 7.3 7.94 413
Blessed Tex. 1,460.02 1415.0 1452.33 1401.0 1446.63 -13.39 294
Chenab Limited 8.60 8.8 8.8 8.5 8.54 -0.06 160,970
Chenab Ltd.(Pre 3.00 3.1 3.1 2.91 3.0 33,422
Crescent Tex. 80.18 81.99 82.0 73.6 74.8 -5.38 321,548
Faisal Spinning 394.61 393.0 393.0 365.0 366.69 -27.92 108
Fateh Sports 101.08 95.0 100.45 95.0 101.08 13
Fazal Cloth 215.73 219.79 219.79 213.41 218.76 3.03 160
Feroze 1888 49.22 49.0 52.0 47.95 50.27 1.05 389,393
Ghazi Fabrics 23.99 23.2 24.0 21.59 21.77 -2.22 107,689
Gul Ahmed 24.45 24.55 25.3 24.1 24.64 0.19 505,588
Hafiz Limited 419.45 391.0 461.0 391.0 419.45 29
Hala Enterprise 19.40 18.6 18.6 18.6 18.6 -0.8 1,000
Int.Knitwear 73.40 71.4 78.9 71.3 77.33 3.93 385,869
Interloop Ltd. 82.31 83.88 83.88 80.8 81.06 -1.25 246,550
Jubilee Spinning 50.82 55.9 55.9 46.7 50.36 -0.46 48,096
Khyber Textile 1,631.85 1632.1 1725.0 1632.1 1666.61 34.76 700
Kohinoor Ind. 55.91 52.4 58.47 50.32 50.32 -5.59 6,653,358
Kohinoor Mills 8.79 8.75 8.98 8.5 8.56 -0.23 1,197,835
Kohinoor Textile 49.47 49.97 49.97 48.53 48.74 -0.73 91,895
Masood Textile 64.24 67.5 67.5 64.0 64.6 0.36 65,683
Mehmood Tex. 250.59 259.99 259.99 240.1 245.0 -5.59 203
Nishat (Chun.) 42.05 42.0 42.51 41.5 42.09 0.04 378,241
Nishat Mills Ltd 159.98 160.55 162.2 156.11 157.09 -2.89 2,049,098
Paramount Sp 5.16 5.34 5.34 4.91 4.99 -0.17 1,646
Quetta Textile 18.89 17.15 19.75 17.15 18.42 -0.47 24,581
Redco Textile 27.06 27.25 27.25 26.07 26.34 -0.72 894
Reliance Weaving 157.45 155.0 169.98 143.02 157.45 130
Sapphire Fiber 1,076.57 1075.99 1076.57 1050.01 1071.26 -5.31 35
Sapphire Tex. 1,381.39 1301.2 1375.0 1301.0 1381.39 4
Shams Textile 27.74 30.48 30.48 26.72 29.55 1.81 3,264
Stylers Int.Ltd. 44.96 45.9 45.9 45.0 45.08 0.12 9,492
Suraj Cotton Mills 124.11 120.51 123.9 120.11 122.04 -2.07 1,202
Towellers Limited 127.25 126.0 128.9 125.0 125.13 -2.12 8,864
ZahidJee Tex. 57.16 62.88 62.88 60.0 62.88 5.72 186,018

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 51.62 51.0 52.0 48.01 51.49 -0.13 5,469
Amtex Limited 4.47 4.55 4.77 4.4 4.61 0.14 4,051,518
Arctic Textile 26.56 26.15 26.95 24.15 25.13 -1.43 76,583
Asim Textile 19.54 19.5 21.49 18.57 21.31 1.77 227,941
Colony Tex.Mills Ltd 7.15 7.15 7.45 6.95 7.21 0.06 1,154,039
Crescent Cotton 41.72 38.38 40.13 38.38 39.06 -2.66 806
Crescent Fibres 55.74 55.01 55.01 55.0 55.74 19
D.M. Corporation Ltd 237.59 261.35 261.35 261.35 261.35 23.76 6,471
D.S. Ind. Ltd. 8.51 8.69 8.69 8.22 8.32 -0.19 787,214
Dewan Farooque Sp. 11.20 11.94 12.32 11.51 12.32 1.12 3,012,515
Dewan Textile 8.62 8.62 8.74 8.22 8.69 0.07 2,400
Din Textile 57.99 59.34 59.34 54.0 57.99 62
Elahi Cotton 156.33 160.99 160.99 157.0 156.33 62
Ellcot Spinning 114.82 115.0 115.0 115.0 114.82 1
Gadoon Textile 301.13 302.13 304.0 292.01 300.0 -1.13 8,806
Gulistan Sp. 6.65 6.76 6.76 6.65 6.71 0.06 901
Gulshan Sp. 4.32 4.32 4.74 4.11 4.25 -0.07 3,335
Hira Textile 4.36 4.4 4.74 4.1 4.5 0.14 582,660
Ideal Spinning 24.96 25.5 25.97 22.62 24.0 -0.96 3,059
Idrees Textile 28.37 28.79 29.9 25.91 28.38 0.01 18,944
Indus Dyeing 123.99 122.0 124.88 121.25 121.9 -2.09 8,350
J.A.Textile 23.00 24.22 24.22 22.3 23.0 137
J.K.Spinning 160.06 163.0 176.07 163.0 174.98 14.92 574
Janana D Mal 120.41 122.0 123.0 113.1 115.78 -4.63 59,672
Khalid Siraj 10.01 10.01 10.08 9.75 9.75 -0.26 12,605
Kohat Textile 53.25 53.25 55.5 53.0 54.41 1.16 60,175
Kohinoor Spining 5.84 5.8 6.29 5.8 6.19 0.35 48,900,154
Maqbool Textile 21.94 21.9 22.25 20.05 22.0 0.06 11,314
Nagina Cotton 69.42 73.0 73.0 63.55 71.79 2.37 1,075
Nazir Cotton Mills 13.14 13.05 13.05 13.05 13.05 -0.09 4,503
Ruby Textile 12.88 12.01 12.49 12.01 12.88 476
Saif Textile 33.33 32.26 33.0 31.3 31.4 -1.93 54,968
Sally Textile 13.73 15.01 15.01 13.1 14.5 0.77 47,298
Sana Ind. 34.99 34.0 34.0 32.0 32.91 -2.08 63,475
Saritow Spinning 28.50 28.0 29.95 27.05 27.08 -1.42 61,609
Service Ind Tex 32.39 33.99 33.99 30.01 32.54 0.15 10,782
Shadab Textile 40.66 40.5 41.44 39.63 40.99 0.33 47,799
Shadman Cotton 35.33 34.86 36.0 34.86 35.33 492
Shahzad Tex. 49.85 47.7 53.9 47.28 47.31 -2.54 767
Sunrays Textile 92.70 97.8 97.8 91.0 92.02 -0.68 6,301
Tata Textile 146.43 146.43 146.43 137.0 140.47 -5.96 174,745

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 34.44 35.0 37.88 31.0 37.88 3.44 103,233
ICC Industries 12.60 12.71 12.71 12.25 12.49 -0.11 8,288
Prosperity Weaving 48.50 45.05 52.99 45.05 48.5 23
Shahtaj Textile 119.89 125.0 125.0 116.05 119.89 7
Yousuf Weaving 5.73 6.01 6.73 5.65 6.73 1.0 54,713,017
Zephyr Textile 12.94 12.8 14.23 12.8 13.93 0.99 1,170,575

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 329.99 329.0 345.0 296.99 318.88 -11.11 4,962
Pak Tobacco 1,330.01 1330.02 1359.0 1329.0 1350.99 20.98 56,894

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.78 7.0 7.38 6.75 7.01 0.23 2,593,879
Cordoba Logist 12.71 12.89 13.88 12.37 12.54 -0.17 13,529
P.N.S.C 532.22 536.0 539.78 526.4 527.31 -4.91 9,693
Pak Int.Bulk 16.74 16.74 16.83 16.29 16.4 -0.34 14,804,716
Pak.Int.Container 35.74 35.86 35.86 35.0 35.5 -0.24 81,942
Secure Logistics -Tr 15.93 15.87 15.94 15.6 15.66 -0.27 426,447

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 162.72 162.72 163.0 155.51 159.9 -2.82 1,352
S.S.Oil 508.10 520.0 520.0 500.0 502.68 -5.42 10,607

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 65.00 66.39 71.5 63.5 67.9 2.9 88,732

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Burj Clean Energy 11.00 11.5 11.5 11.5 11.5 0.5 5,000

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 20.40 22.44 22.44 22.44 20.4 5

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