Tuesday, 23 June 2026

PSX 100 KEL 8.42  market-psx 0.22     SSGC 32.94  market-psx 0.71     MLCF 103.3  market-psx 2.54     PAEL 43.47  market-psx 0.39     BOP 35.12  market-psx -0.09     SNGP 125.66  market-psx 2.8     OGDC 338.17  market-psx 3.92     GHGL 37.19  market-psx -2.13     PIBTL 17.7  market-psx -0.14     CNERGY 8.15  market-psx -0.05     PTC 65.35  market-psx -0.5     FCCL 56.75  market-psx 0.26     FFL 17.88  market-psx -0.18     PPL 244.32  market-psx 1.69     DGKC 218.62  market-psx 2.03     LOTCHEM 28.22  market-psx -0.33     HUBC 231.81  market-psx -0.17     SYS 149.43  market-psx -0.62     AHCL 15.79  market-psx -0.21     NBP 200.18  market-psx -2.82     TRG 64.9  market-psx -1.05     BAFL 59.14  market-psx -1.19     UBL 429.31  market-psx -8.15     PSO 351.92  market-psx -1.48     POWER 23.03  market-psx 0.17     FATIMA 161.01  market-psx -1.25     LUCK 457.47  market-psx -1.59     ENGROH 279.11  market-psx -2.7     AIRLINK 158.27  market-psx -2.42     SEARL 93.32  market-psx -0.26     

PSX - Pakistan Stock Exchange

23 June, 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

2026-06-23 20:45:02

Exchange

Status: Closed

Volume: 765,142,982

Value: 35,442,600,101

Trades: 409,228
Symbol

Advanced: 146

Declined: 308

Unchanged: 110

Total: 564

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

APPAREL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Image Pakistan 26.10 26.34 26.34 25.53 25.84 -0.26 446,211
Int.Knitwear 119.90 120.0 126.0 107.91 111.38 -8.52 111,402
Stylers Int.Ltd. 51.47 51.0 52.99 49.0 50.78 -0.69 46,404

AUTOMOBILE ASSEMBLER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Ghazi Tractors 390.41 392.0 393.0 385.0 386.13 -4.28 13,220
Atlas Honda LtdXD 1,717.27 1717.6 1727.77 1715.0 1716.03 -1.24 2,720
Dewan Motors 19.84 20.08 20.08 19.65 19.69 -0.15 749,943
Ghandhara Automobile 522.85 525.0 525.0 516.0 518.49 -4.36 222,725
Ghandhara Ind. 966.69 966.97 968.99 950.1 952.35 -14.34 198,652
Hinopak Motor 447.09 448.51 454.99 441.0 443.03 -4.06 18,919
Honda Atlas CarsXD 247.83 248.0 251.0 240.01 241.33 -6.5 559,370
Indus Motor Co. 2,058.06 2065.0 2067.0 2035.99 2041.02 -17.04 2,335
Millat Tractors 312.38 314.5 314.85 307.0 308.65 -3.73 554,519
Sazgar Engineering 2,108.19 2119.19 2119.19 2082.0 2088.7 -19.49 91,550

AUTOMOBILE PARTS & ACCESSORIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Ind. 166.00 166.0 167.01 166.0 166.0 2,322
Atlas Battery 223.20 224.9 224.9 222.0 222.58 -0.62 8,510
Bal.Wheels 216.34 216.66 219.88 216.0 217.01 0.67 7,799
Bela Automotive 62.20 64.8 64.8 55.98 56.63 -5.57 2,325
Dewan Auto Engg 24.70 25.69 25.69 24.4 24.88 0.18 9,959
Exide (PAK) 559.01 560.0 562.0 550.0 555.87 -3.14 6,136
Ghandhara Tyre 31.61 31.4 31.97 31.02 31.2 -0.41 158,363
Loads Limited 14.80 15.01 15.01 14.44 14.6 -0.2 7,638,939
Panther Tyres Ltd. 54.72 54.72 55.25 53.99 54.01 -0.71 90,316
Service Long March 24.94 25.0 25.29 24.85 24.96 0.02 11,262,746
Thal Limited 620.06 628.89 630.0 620.0 621.42 1.36 6,206
Treet Battery Ltd. 10.76 10.9 10.94 10.6 10.66 -0.1 2,232,198

CABLE & ELECTRICAL GOODS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
EMCO Industries 49.08 50.57 50.57 49.2 49.5 0.42 44,412
Fast Cables Ltd. 24.24 24.49 24.53 24.01 24.08 -0.16 2,088,605
Pak Elektron 43.08 43.5 43.82 43.15 43.47 0.39 12,298,958
Pakistan Cables- 163.00 162.01 166.5 160.5 166.0 3.0 71,298
Siemens Pak. 1,559.57 1525.0 1525.0 1525.0 1559.57 8
Waves Corp Ltd. 11.16 11.2 11.29 10.83 10.93 -0.23 1,869,721
Waves Home App 9.12 9.1 9.18 8.8 8.91 -0.21 1,295,173

CEMENT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement 224.19 224.21 227.89 219.56 220.79 -3.4 122,652
Bestway Cement 472.03 475.0 476.0 471.0 475.48 3.45 15,504
Cherat Cement 320.29 322.5 326.0 318.12 323.53 3.24 160,659
D.G.K.Cement 216.59 218.3 220.6 215.81 218.62 2.03 4,223,372
Dadabhoy Cement 7.74 7.75 7.79 7.5 7.56 -0.18 593,288
Dandot Cement 19.93 20.2 20.2 19.5 19.7 -0.23 148,838
Dewan Cement 11.64 11.83 11.83 11.48 11.51 -0.13 3,041,966
Fauji Cement 56.49 56.51 57.5 56.3 56.75 0.26 5,229,399
Fecto Cement 120.80 121.98 123.53 118.51 122.2 1.4 396,494
Flying Cement 45.13 44.65 46.48 44.55 45.15 0.02 63,210
Gharibwal Cement 55.99 56.33 56.8 55.49 55.72 -0.27 306,212
Kohat Cement 103.02 102.62 103.9 101.7 102.58 -0.44 1,412,905
Lucky Cement 459.06 460.01 462.9 455.0 457.47 -1.59 1,694,484
Maple Leaf 100.76 101.0 104.3 100.45 103.3 2.54 19,003,792
Pioneer Cement 274.71 279.74 279.74 268.78 270.0 -4.71 305,140
Power Cem (PR) 29.66 29.59 29.66 29.25 29.66 5,014
Power Cement 22.86 23.1 23.36 22.73 23.03 0.17 2,114,711
Safe Mix Con.Ltd 46.64 48.59 48.59 45.5 46.59 -0.05 31,895
Thatta Cement 66.49 67.3 67.3 66.0 66.72 0.23 2,611,447

CHEMICAL
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Archroma Pak 397.94 397.3 404.88 397.3 399.98 2.04 6,051
Bawany Air Prod 27.85 28.0 28.01 27.0 27.63 -0.22 17,931
Berger Paints 133.07 135.66 141.0 119.76 120.01 -13.06 4,796,827
Biafo Industries 129.83 131.85 131.85 127.9 128.19 -1.64 143,444
Buxly Paints 208.04 228.84 228.84 215.0 228.84 20.8 217,496
Data Agro 91.10 91.1 100.21 83.51 100.21 9.11 97,208
Descon Oxychem 32.07 32.07 32.07 31.35 31.55 -0.52 80,582
Dynea Pakistan 340.60 340.75 343.99 340.6 340.66 0.06 1,250
Engro Poly (PR) 12.20 12.2 12.24 12.05 12.2 45,027
Engro Polymer 34.61 34.4 34.99 34.01 34.21 -0.4 359,833
Ghani Chemical 34.38 35.0 36.08 33.57 34.46 0.08 15,876,110
Ghani Chemworld 17.00 17.16 17.26 16.8 16.93 -0.07 1,593,170
Ghani Chemworld (R) 6.01 7.01 7.01 7.01 7.01 1.0 160,649
Ghani Glo Hol 24.01 24.44 24.48 23.3 23.66 -0.35 4,596,030
Ittehad Chemicals 149.93 150.0 154.0 150.0 151.26 1.33 45,667
Leiner Pak Gelat 100.32 100.01 103.99 98.66 100.02 -0.3 26,162
Lotte Chemical 28.55 28.86 28.86 28.0 28.22 -0.33 4,181,030
Lucky Core Ind. 232.87 235.0 235.0 229.5 230.83 -2.04 148,900
Nimir Ind.Chem 221.70 225.0 231.39 222.0 228.66 6.96 191,136
Nimir Resins 34.35 34.03 35.4 34.03 34.93 0.58 8,933
Pak Oxygen Ltd. 286.11 289.99 289.99 286.0 288.83 2.72 7,591
Pak.P.V.C. 31.32 34.0 34.45 33.02 34.45 3.13 39,528
Sardar Chemical 70.64 71.7 71.74 68.0 70.06 -0.58 4,557
Sitara Chemical 870.09 879.98 879.98 855.0 865.1 -4.99 6,778
Sitara Peroxide 67.46 67.95 67.95 66.0 66.34 -1.12 11,815
Wah-Noble 291.16 290.0 300.0 290.0 290.92 -0.24 5,459

CLOSE - END MUTUAL FUND
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 18.88 18.88 18.88 18.28 18.72 -0.16 49,793
HBL Invest Fund 6.00 6.01 6.2 5.86 5.98 -0.02 275,948
Tri-Star Mutual 18.71 19.4 19.4 18.1 18.2 -0.51 14,999

COMMERCIAL BANKS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd 183.72 185.7 185.7 178.01 179.02 -4.7 142,986
Askari Bank 108.66 109.0 109.2 107.0 107.8 -0.86 1,082,949
B.O.Punjab 35.21 35.2 35.4 34.95 35.12 -0.09 10,499,260
Bank Al-Falah 60.33 61.0 61.0 57.66 59.14 -1.19 2,441,105
Bank AL-Habib 170.71 171.99 171.99 166.0 166.22 -4.49 462,991
Bank Makramah 57.09 57.05 57.4 56.3 56.76 -0.33 257,874
Bank Of Khyber 33.15 32.3 33.95 32.3 33.25 0.1 6,458
Bankislami Pak 26.81 27.0 27.25 26.5 26.62 -0.19 462,765
Faysal Bank 96.96 97.0 97.4 96.58 97.06 0.1 842,837
Habib Bank 294.98 294.95 296.5 291.51 292.99 -1.99 782,629
Habib Metropolitan 114.20 115.85 115.85 113.01 113.2 -1.0 268,483
JS Bank Ltd 12.51 12.5 12.74 12.38 12.41 -0.1 322,372
MCB Bank Ltd 400.10 401.95 403.3 396.0 398.83 -1.27 623,624
Meezan Bank Ltd 512.17 515.0 515.0 509.06 511.24 -0.93 1,511,972
National Bank 203.00 202.98 203.89 198.0 200.18 -2.82 2,559,266
Samba Bank 9.75 9.85 9.85 9.41 9.58 -0.17 2,034,802
Soneri Bank Ltd 22.29 22.64 22.64 21.9 22.37 0.08 312,460
St.Chart.Bank 66.40 68.0 68.0 66.0 67.31 0.91 1,537
United Bank 437.46 441.4 441.4 427.99 429.31 -8.15 2,168,024

ENGINEERING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agha Steel Ind. 8.01 8.09 8.18 8.0 8.1 0.09 3,505,959
Aisha Steel (PR) 25.90 28.0 28.0 23.31 25.84 -0.06 1,629
Aisha Steel (PR) 67.80 70.0 70.0 61.1 67.8 108
Aisha Steel Mill 13.20 13.3 13.55 13.19 13.37 0.17 2,222,135
Amreli Steels 16.38 16.35 17.35 16.35 16.82 0.44 10,237,012
Beco Steel Ltd 5.54 5.5 5.62 5.48 5.49 -0.05 4,215,847
Bolan Casting 79.27 80.99 80.99 76.05 78.6 -0.67 32,713
Crescent Steel 112.56 115.4 118.74 114.1 116.63 4.07 3,455,682
Dadex Eternit 100.61 101.2 101.2 95.1 96.0 -4.61 1,543
Dost Steels Ltd. 5.43 5.53 5.53 5.31 5.35 -0.08 1,795,118
Int. Ind.Ltd. 169.85 168.1 171.0 166.5 167.13 -2.72 95,205
Inter.Steel Ltd 86.39 87.09 87.09 85.0 85.21 -1.18 282,022
Ittefaq Iron Ind 8.94 9.0 9.25 8.64 8.8 -0.14 1,585,701
K.S.B.Pumps 200.61 201.01 205.0 200.0 200.26 -0.35 24,102
Metro Steel 28.31 29.79 29.79 28.0 28.1 -0.21 38,552
Mughal Iron 84.46 84.21 85.0 83.52 84.21 -0.25 548,343
Mughal Iron(C) 66.02 61.01 68.15 60.03 60.04 -5.98 125,199
Pak Engineering 894.78 929.0 984.0 900.0 945.75 50.97 28,761

EXCHANGE TRADED FUNDS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Alfalah Consumer 17.70 17.48 17.49 17.36 17.42 -0.28 14,000
HBL Total Treasury 112.80 112.7 113.19 112.7 113.19 0.39 12,600
JS Global Banking 40.50 40.62 40.8 40.43 40.43 -0.07 17,500
JS Momentum 10.58 10.6 10.69 9.56 10.37 -0.21 2,935,000
Mahaana IslamicXD 17.09 17.01 17.4 16.85 17.0 -0.09 1,741,500
Meezan Pakistan 22.05 22.45 23.22 22.15 22.94 0.89 2,998,500
NBP Pakistan G ETF 32.50 35.0 35.59 31.94 35.21 2.71 116,500
NIT Pakistan 39.41 42.28 42.28 39.11 41.0 1.59 16,000
UBLPakistanETF 41.73 41.74 41.9 41.38 41.45 -0.28 1,944,000

FERTILIZER
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 52.81 52.49 53.89 50.1 52.74 -0.07 614,440
Agritechn-v(PR) 40.00 36.02 36.02 36.02 40.0 1
Arif Habib Corp 16.00 16.1 16.14 15.7 15.79 -0.21 2,603,595
Engro Fertert 199.89 200.0 201.05 198.95 199.38 -0.51 1,527,882
Fatima Fert 162.26 162.01 163.74 160.5 161.01 -1.25 1,816,081
Fauji Fert 557.94 561.0 561.5 553.9 555.64 -2.3 1,284,790

FOOD & PERSONAL CARE PRODUCTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corp 10.87 11.0 11.2 10.77 11.09 0.22 2,081,962
At-Tahur Ltd. 35.28 35.5 35.79 35.0 35.15 -0.13 1,782,851
Barkat Frisian Agro 34.83 34.99 34.99 33.07 33.55 -1.28 424,148
Big Bird Foods Ltd. 45.50 45.98 45.98 45.05 45.15 -0.35 360,517
Bunnys Limited 7.22 7.28 7.28 7.08 7.1 -0.12 1,924,677
Clover Pakistan 8.26 8.36 8.36 8.15 8.2 -0.06 1,034,731
Colgate Palm 1,254.11 1258.0 1296.0 1258.0 1280.06 25.95 33,409
Fauji Foods Ltd 18.06 18.07 18.16 17.7 17.88 -0.18 5,018,173
Frieslandcampina 111.67 111.02 112.5 110.61 111.19 -0.48 1,113,649
Ghani Dairies Ltd. 20.99 21.1 21.2 20.7 20.79 -0.2 503,096
Ismail Ind. 1,929.30 1958.0 1958.0 1925.01 1951.19 21.89 76
Matco Foods Ltd 44.99 45.11 45.65 44.91 45.03 0.04 471,397
MithchellsFruit 171.76 175.0 188.94 175.0 188.94 17.18 84,810
Murree Brewery 927.00 929.19 930.0 915.01 920.0 -7.0 2,551
National Foods 370.45 373.0 393.0 373.0 377.7 7.25 875,891
Nestle Pakistan 7,632.70 7699.99 7700.0 7555.02 7615.96 -16.74 271
Quice Food 37.46 37.4 37.4 33.71 33.86 -3.6 4,227,113
Rafhan Maize 9,500.00 9647.0 9647.0 9491.0 9516.09 16.09 125
Shezan Inter. 259.91 262.0 264.88 250.0 251.05 -8.86 2,983
Shield Corp. 765.50 753.0 769.99 753.0 765.09 -0.41 96
The Organic Meat 40.65 40.67 41.4 40.11 40.36 -0.29 3,521,630
Treet Corp 25.72 26.0 26.0 25.02 25.12 -0.6 5,237,516
Unilever Foods 25,801.74 25831.0 25897.0 25775.0 25790.0 -11.74 56
Unity Foods Ltd 11.27 11.29 11.35 11.0 11.03 -0.24 5,757,698
Wahdat Poultry Farm 19.28 19.28 19.58 18.8 18.95 -0.33 1,332,183
ZIL Limited 346.29 346.31 356.3 346.31 348.0 1.71 620

FUTURE CONTRACTS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-JUNB 79.59 79.6 80.0 79.25 80.0 0.41 21,000
AGHA-JUN 8.00 7.8 8.18 7.8 8.13 0.13 4,907,000
AGHA-JUL 8.09 8.2 8.28 8.02 8.25 0.16 4,648,000
AGP-JUL 204.41 205.99 210.01 205.99 210.01 5.6 12,500
AGP-JUNB 201.63 202.99 208.0 202.0 206.07 4.44 40,000
AGL-JUL 53.49 52.4 54.67 51.55 53.55 0.06 147,500
AGL-JUN 53.00 56.7 56.7 50.75 53.0 101,500
AIRLINK-JUL 162.50 162.28 163.61 159.7 160.29 -2.21 756,000
AIRLINK-JUN 160.67 161.25 161.8 157.5 158.21 -2.46 1,237,500
ASL-JUL 13.35 13.5 13.8 13.35 13.5 0.15 346,500
ASL-JUN 12.88 13.39 13.6 13.11 13.38 0.5 1,523,500
AKBL-JULB 109.50 109.8 109.99 108.51 108.9 -0.6 1,454,000
AKBL-JUNB 109.39 108.81 108.99 107.5 108.19 -1.2 1,742,500
PREMA-JUN 35.51 35.62 35.8 34.55 35.15 -0.36 1,260,500
PREMA-JUL 35.56 35.76 36.95 34.98 35.63 0.07 755,000
ATRL-JUL 912.95 910.01 915.0 906.0 911.0 -1.95 81,000
ATRL-JUN 906.36 903.05 907.9 902.5 905.76 -0.6 129,500
AVN-JULB 38.42 38.16 38.16 36.98 37.5 -0.92 1,637,500
AVN-JUNB 38.05 37.8 37.8 36.5 37.01 -1.04 1,414,000
BOP-JUL 35.69 35.51 35.89 35.36 35.56 -0.13 10,868,000
BOP-JUN 35.33 35.45 35.45 35.0 35.13 -0.2 15,552,000
BAFL-JUL 61.19 61.4 61.4 58.15 60.57 -0.62 1,318,500
BAFL-JUNC 61.99 60.5 60.5 59.0 59.4 -2.59 674,500
BAHL-JUL 173.00 172.0 172.0 169.0 170.18 -2.82 1,628,500
BAHL-JUNB 173.00 180.0 180.0 167.25 167.5 -5.5 1,647,000
BML-JUL 58.00 57.77 58.66 57.05 58.6 0.6 445,500
BML-JUN 57.40 57.2 59.79 56.4 57.15 -0.25 454,000
BIPL-JUL 27.06 27.4 27.91 26.97 26.98 -0.08 27,000
BIPL-JUN 26.50 26.95 28.0 24.7 26.65 0.15 3,163,000
BECO-JUL 5.60 5.59 5.65 5.32 5.6 1,799,500
BECO-JUN 5.50 5.5 5.6 5.21 5.5 2,337,500
BNL-JUL 7.43 7.29 7.29 7.2 7.23 -0.2 90,000
BNL-JUN 7.22 7.33 7.33 7.07 7.11 -0.11 183,000
CHCC-JUL 325.00 328.5 328.82 325.0 325.0 2,500
CHCC-JUN 322.56 319.0 325.0 319.0 321.0 -1.56 8,000
CPHL-JUL 81.43 81.45 81.45 79.8 79.98 -1.45 982,000
CPHL-JUN 80.54 80.54 80.54 78.65 78.89 -1.65 998,000
CNERGY-JUL 8.31 8.31 8.38 8.22 8.27 -0.04 28,822,500
CNERGY-JUN 8.22 8.19 8.3 8.1 8.18 -0.04 30,973,000
CSIL-JUL 6.08 6.15 6.15 6.0 6.12 0.04 830,500
CSIL-JUN 6.02 6.05 6.08 5.84 5.86 -0.16 1,165,000
DGKC-JUL 219.66 222.02 223.5 218.7 221.6 1.94 4,454,000
DGKC-JUN 217.34 218.25 220.98 216.25 218.98 1.64 5,449,000
DCL-JUL 11.77 11.8 11.9 11.65 11.68 -0.09 2,346,500
DCL-JUN 11.67 11.96 11.96 11.31 11.53 -0.14 3,243,000
EFERT-JUL 203.18 202.8 202.8 201.0 201.0 -2.18 40,000
EFERT-JUNB 200.26 200.4 200.45 199.0 199.95 -0.31 77,000
ENGROH-JUL 285.50 287.0 287.75 282.5 282.65 -2.85 370,000
ENGROH-JUN 282.68 284.0 284.85 279.0 279.11 -3.57 464,000
EPCL-JUL 35.01 34.85 35.0 34.0 34.6 -0.41 353,500
EPCL-JUN 34.73 34.4 34.9 34.0 34.25 -0.48 321,000
FCL-JUL 24.59 24.68 24.75 24.32 24.5 -0.09 846,500
FCL-JUN 24.30 24.3 24.5 24.0 24.16 -0.14 929,500
FATIMA-JUL 164.35 163.94 164.0 163.5 163.5 -0.85 19,500
FATIMA-JUN 162.51 162.0 162.5 161.0 161.0 -1.51 66,000
FCCL-JUL 57.26 57.5 58.2 57.0 57.58 0.32 5,441,500
FCCL-JUN 56.66 56.8 57.5 56.35 56.81 0.15 7,250,500
FFC-JULB 565.14 566.0 568.0 560.5 562.78 -2.36 187,000
FFC-JUNB 558.88 560.0 561.01 554.0 556.37 -2.51 197,000
FFL-JUL 18.34 18.23 18.59 18.0 18.1 -0.24 3,764,000
FFL-JUN 18.10 18.0 18.15 17.75 17.86 -0.24 4,290,500
FABL-JUL 98.62 98.3 98.55 98.3 98.55 -0.07 56,500
FABL-JUNB 97.00 97.0 97.39 97.0 97.0 60,000
FDPL-JUN 5.06 4.96 4.96 4.96 4.96 -0.1 2,000
FCEPL-JUL 113.13 112.87 113.99 112.0 112.7 -0.43 545,500
FCEPL-JUNB 111.89 111.5 112.7 108.12 111.65 -0.24 499,000
GAL-JUL 530.63 525.0 527.0 521.0 525.22 -5.41 335,000
GAL-JUN 524.07 520.5 522.0 517.99 519.05 -5.02 385,500
GHNI-JUL 976.46 972.0 974.0 963.0 964.72 -11.74 112,500
GHNI-JUN 965.98 967.0 967.0 951.0 952.95 -13.03 193,000
GCIL-JUL 34.98 35.49 36.15 33.97 34.78 -0.2 5,834,500
GCIL-JUN 34.44 35.4 35.6 33.6 34.41 -0.03 1,218,000
GHGL-JUN 39.07 38.75 38.75 36.36 37.17 -1.9 2,007,500
GGL-JUL 24.27 24.59 24.69 23.8 23.97 -0.3 1,608,000
GGL-JUN 23.94 23.85 24.22 23.5 23.65 -0.29 1,757,500
GLAXO-JUL 369.68 366.15 367.0 366.15 367.0 -2.68 15,500
GLAXO-JUNB 363.30 362.0 362.0 360.0 360.0 -3.3 22,000
GATM-JUL 30.63 30.25 30.5 29.48 29.77 -0.86 107,500
GATM-JUN 30.23 29.75 30.15 29.11 29.34 -0.89 120,500
HBL-JUL 299.69 299.9 300.04 297.0 297.93 -1.76 793,500
HBL-JUNB 296.16 296.5 296.5 293.0 293.01 -3.15 809,000
HUBC-JUL 234.90 235.65 237.0 234.5 234.76 -0.14 1,139,000
HUBC-JUNB 232.50 233.11 234.45 231.55 232.01 -0.49 1,141,500
HUMNL-JUNB 11.23 11.0 11.6 11.0 11.13 -0.1 1,048,000
HUMNL-JULB 11.35 11.14 11.68 11.14 11.26 -0.09 1,004,000
IMAGE-JUN 26.40 26.39 26.39 25.74 25.95 -0.45 211,000
IMAGE-JUL 26.50 26.32 26.5 26.0 26.0 -0.5 210,000
INIL-JUN 171.00 168.95 169.0 167.0 167.61 -3.39 126,000
INIL-JUL 172.76 170.91 170.91 170.0 170.0 -2.76 120,500
ISL-JUN 86.90 85.99 86.1 85.86 85.86 -1.04 70,500
ISL-JUL 86.70 87.0 87.15 86.4 86.41 -0.29 65,000
ILP-JUN 94.48 93.95 94.0 92.0 92.68 -1.8 99,000
ILP-JUL 95.30 95.12 95.17 93.9 94.0 -1.3 67,500
JVDC-JUN 145.26 142.52 145.0 142.5 142.86 -2.4 203,500
JVDC-JUL 147.03 146.0 146.25 140.0 144.01 -3.02 171,500
KEL-JUN 8.23 8.31 8.6 8.21 8.4 0.17 50,823,000
KEL-JUL 8.32 8.36 8.68 8.36 8.51 0.19 43,085,000
KOHC-JUN 102.57 102.96 102.96 101.87 102.35 -0.22 190,500
KOHC-JUL 105.50 104.16 104.16 102.5 102.5 -3.0 329,000
KOSM-JUN 6.71 6.75 6.79 6.54 6.6 -0.11 10,785,000
KOSM-JUL 6.76 6.7 6.9 6.61 6.71 -0.05 7,799,500
KAPCO-JUN 28.31 28.27 28.62 28.27 28.34 0.03 14,500
KAPCO-JUL 28.50 28.74 28.87 28.12 28.73 0.23 6,000
LOTCHEM-JUN 28.72 28.64 28.77 28.05 28.27 -0.45 5,524,500
LOTCHEM-JUL 29.08 29.08 29.15 28.5 28.65 -0.43 4,882,500
LUCK-JUN 459.43 460.63 462.01 456.0 457.65 -1.78 798,500
LUCK-JUL 464.98 465.65 467.55 461.1 462.97 -2.01 636,500
MLCF-JUN 100.96 101.4 104.12 100.22 103.4 2.44 11,739,500
MLCF-JUL 102.10 102.83 105.21 101.5 104.51 2.41 8,875,500
MARI-JUN 660.00 660.0 660.0 650.0 657.67 -2.33 108,000
MARI-JUL 666.00 666.81 666.81 662.0 666.0 71,500
MCB-JUNB 399.00 400.0 417.95 398.0 398.0 -1.0 310,000
MCB-JUL 400.00 408.2 408.2 395.0 401.33 1.33 300,500
MEBL-JUNB 512.51 512.0 512.0 511.0 511.0 -1.51 13,000
MEBL-JUL 516.50 516.0 516.5 513.0 513.0 -3.5 10,500
MTL-JUNB 312.57 308.0 308.0 308.0 308.0 -4.57 5,500
MTL-JULB 315.75 309.99 309.99 309.99 309.99 -5.76 1,000
MUGHAL-JUN 84.50 84.65 85.0 83.95 84.3 -0.2 277,000
MUGHAL-JUL 82.95 84.5 85.5 84.5 84.99 2.04 160,500
NBP-JUN 204.52 203.0 203.6 200.22 201.54 -2.98 1,939,500
NBP-JUL 206.52 204.5 206.0 203.0 204.17 -2.35 2,048,000
NATF-JUNB 370.78 380.5 386.05 376.66 378.0 7.22 102,000
NATF-JULB 376.80 381.28 387.0 381.28 387.0 10.2 1,500
NRL-JUN 373.27 372.0 374.5 365.02 368.23 -5.04 402,500
NRL-JUL 377.46 378.5 378.5 370.5 372.9 -4.56 341,000
NCPL-JUNB 64.82 64.95 65.45 64.0 64.19 -0.63 4,347,500
NCPL-JULB 65.59 65.2 66.2 64.7 65.01 -0.58 4,456,500
NML-JUN 155.28 156.0 156.5 152.0 154.72 -0.56 1,098,000
NML-JUL 157.22 159.0 159.0 156.2 156.73 -0.49 983,000
NPL-JUNB 74.32 74.28 74.8 73.1 73.82 -0.5 1,504,500
NPL-JULB 75.32 75.65 76.22 74.01 74.8 -0.52 1,336,000
OGDC-JUNB 334.77 335.01 340.9 335.01 338.58 3.81 8,501,000
OGDC-JULB 338.67 341.0 344.89 340.0 342.75 4.08 3,563,500
PSO-JUN 354.19 354.01 355.01 351.51 352.19 -2.0 2,573,000
PSO-JUL 357.91 359.0 359.25 355.53 356.43 -1.48 1,700,000
PTC-JUN 65.91 65.6 66.05 65.11 65.48 -0.43 4,157,000
PTC-JUL 66.55 66.7 66.8 65.99 66.2 -0.35 3,911,000
PTC-AUG 67.79 67.25 67.25 67.25 67.25 -0.54 25,000
PACE-JUN 11.53 11.6 11.68 11.3 11.32 -0.21 7,548,500
PACE-JUL 11.67 11.65 11.74 11.42 11.47 -0.2 7,244,000
PAEL-JUN 43.20 43.84 43.84 43.3 43.47 0.27 11,833,500
PAEL-JUL 43.66 43.9 44.35 43.8 44.03 0.37 11,112,000
PIBTL-JUN 17.90 18.06 18.07 17.65 17.73 -0.17 9,494,500
PIBTL-JUL 18.10 18.15 18.29 17.8 17.96 -0.14 8,900,500
POL-JUN 687.00 690.0 692.0 690.0 690.0 3.0 6,000
POL-JUL 698.85 697.0 697.0 697.0 697.0 -1.85 500
PPL-JUNB 243.01 244.0 247.0 243.35 244.39 1.38 5,181,500
PPL-JULB 245.90 245.89 250.0 245.89 247.56 1.66 2,070,000
PRL-JUN 35.95 35.97 36.01 35.15 35.43 -0.52 3,426,500
PRL-JUL 36.33 36.35 36.5 35.65 35.86 -0.47 3,562,000
PIAHCLA-JUN 27.08 27.2 27.7 26.8 27.54 0.46 8,330,000
PIAHCLA-JUL 27.41 27.55 28.0 27.1 27.89 0.48 8,572,000
PIOC-JUN 276.50 277.0 277.0 265.11 266.52 -9.98 201,500
PIOC-JUL 278.50 278.5 279.0 272.0 274.32 -4.18 194,500
POWER-JUN 22.92 23.04 23.33 22.8 23.08 0.16 1,043,000
POWER-JUL 23.17 21.07 23.61 21.07 23.35 0.18 806,000
SAZEW-JUNB 2,112.27 2108.0 2110.83 2081.0 2087.61 -24.66 66,000
SAZEW-JUL 2,125.00 2130.0 2135.0 2090.0 2106.99 -18.01 59,000
SLGL-JUN 16.62 16.5 16.5 16.0 16.07 -0.55 9,000
SLGL-JUL 16.50 16.5 16.5 16.35 16.35 -0.15 1,500
SNBL-JUN 22.31 22.3 22.48 22.23 22.31 10,000
SNBL-JUL 22.67 22.57 22.57 22.57 22.57 -0.1 1,000
SNGP-JUN 123.00 123.4 127.6 123.4 125.9 2.9 2,103,500
SNGP-JUL 124.32 126.89 129.0 125.9 127.35 3.03 1,847,000
SSGC-JUN 32.33 32.98 33.5 32.6 32.9 0.57 12,023,000
SSGC-JUL 32.67 33.56 33.78 33.08 33.37 0.7 15,190,500
SYM-JUN 10.62 10.22 11.1 10.2 10.93 0.31 619,500
SYM-JUL 10.75 10.57 11.15 10.57 11.06 0.31 378,500
SYS-JUNB 150.46 150.0 150.49 149.03 149.58 -0.88 270,500
SYS-JUL 151.93 151.88 152.1 151.44 151.97 0.04 190,000
TGL-JUN 192.78 191.84 193.75 183.8 188.1 -4.68 610,500
TGL-JUL 194.95 191.66 191.66 191.5 191.58 -3.37 1,000
TELE-JUN 9.12 9.2 9.2 8.76 8.93 -0.19 5,577,000
TELE-JUL 9.24 9.16 9.2 8.99 9.04 -0.2 4,338,500
THCCL-JUN 66.62 67.0 67.4 66.23 66.84 0.22 8,348,500
THCCL-JUL 67.38 67.75 68.5 67.03 67.71 0.33 8,925,500
TOMCL-JUN 40.72 41.0 41.41 40.19 40.48 -0.24 1,241,000
TOMCL-JUL 41.20 41.5 41.8 40.7 40.99 -0.21 1,238,500
SEARL-JUN 93.79 94.0 94.4 93.0 93.52 -0.27 4,514,000
SEARL-JUL 94.88 95.01 98.9 94.2 94.59 -0.29 4,227,500
TPL-JUN 16.80 16.38 16.71 15.65 16.54 -0.26 6,636,500
TPL-JUL 16.85 16.65 16.98 15.82 16.77 -0.08 8,383,000
TPLP-JUN 11.03 10.91 11.18 10.65 10.83 -0.2 9,579,500
TPLP-JUL 11.10 11.05 11.29 10.78 10.95 -0.15 9,882,000
TPLRF1-JUN 9.76 9.75 9.93 9.5 9.7 -0.06 17,943,000
TPLRF1-JUL 9.71 9.93 9.93 9.87 9.91 0.2 17,967,000
TREET-JUN 25.80 25.92 26.0 25.11 25.24 -0.56 4,060,000
TREET-JUL 26.03 26.2 26.2 25.41 25.57 -0.46 4,528,500
TRG-JUN 66.18 65.94 66.95 64.8 65.03 -1.15 21,927,500
TRG-JUL 66.89 66.75 67.25 65.61 65.8 -1.09 14,831,500
UBL-JUNB 439.41 437.0 440.0 428.61 429.67 -9.74 237,000
UBL-JUL 443.14 445.0 445.0 434.0 434.71 -8.43 188,000
UNITY-JUN 11.32 11.25 11.34 10.81 11.01 -0.31 5,989,500
UNITY-JUL 11.45 11.32 11.49 11.11 11.15 -0.3 4,773,000
WAVES-JUN 11.24 11.4 11.4 10.9 10.97 -0.27 6,535,000
WAVES-JUL 11.34 11.38 11.39 11.05 11.09 -0.25 5,697,000
WTL-JUN 1.27 1.3 1.3 1.25 1.25 -0.02 2,447,000
WTL-JUL 1.29 1.5 1.5 1.26 1.26 -0.03 1,037,000

GLASS & CERAMICS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bal.Glass 11.99 12.11 12.4 11.8 11.84 -0.15 1,047,259
Frontier Ceram 72.65 70.0 75.9 70.0 72.65 11,295
Ghani Glass Ltd 39.32 39.5 39.97 36.0 37.19 -2.13 9,655,909
Ghani Value Glass 56.91 56.99 56.99 55.75 55.77 -1.14 27,254
GhaniGlobalGlass 9.39 9.45 9.6 9.1 9.15 -0.24 1,000,062
Karam Ceramics 142.87 146.0 146.0 145.0 142.87 14
Shabbir Tiles 11.29 11.56 11.56 10.81 10.88 -0.41 2,268,207
Tariq Glass Ind 189.53 189.98 193.49 189.0 189.85 0.32 307,351

INSURANCE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Ins. 80.19 81.0 81.44 78.38 80.15 -0.04 174,027
Adamjee Life Ass. 33.46 34.5 34.5 33.5 33.46 242
Asia Insurance 35.11 37.5 37.5 36.9 35.11 150
Ask.Gen.Insurance 40.00 38.32 41.0 38.32 40.0 26,172
Askari Life Ass 22.77 22.83 22.93 22.5 22.76 -0.01 126,244
Atlas Ins. Ltd 74.75 74.03 75.0 73.82 74.5 -0.25 55,840
Century Ins. 53.04 54.75 54.75 53.2 53.38 0.34 3,620
Cres.Star Ins. 5.98 6.05 6.1 5.85 5.87 -0.11 2,017,049
East West Insuranc 48.54 51.0 53.0 45.5 48.54 150
EFU General 124.26 125.0 127.43 124.35 126.73 2.47 1,413
EFU Life Assurance 155.72 157.5 157.5 152.53 154.97 -0.75 1,089
Habib Ins. 10.56 10.94 10.94 10.3 10.49 -0.07 61,531
IGI Holdings 315.19 320.0 324.24 283.67 283.67 -31.52 1,102,253
IGI Life Ins 19.15 19.94 19.95 19.29 19.35 0.2 10,554
Jubile Life Ins 177.44 177.0 177.0 173.0 176.88 -0.56 2,387
Jubilee Gen.Ins 78.98 80.98 80.98 79.0 79.82 0.84 45,633
Pak Gen.Ins. 18.99 19.0 19.29 18.51 18.66 -0.33 4,558
Pak Qatar Family 21.41 21.6 23.39 21.6 22.03 0.62 13,322,507
Pak Qatar General 14.80 15.07 16.22 14.6 15.6 0.8 3,628,030
Pak Reinsurance 16.97 17.25 17.39 16.8 16.91 -0.06 1,190,686
PICIC Ins.Ltd. 5.34 5.24 5.57 5.15 5.24 -0.1 120,986
Premier Ins. 9.93 9.92 9.92 9.4 9.5 -0.43 115,826
Reliance Ins. 11.56 11.9 11.9 11.4 11.44 -0.12 86,700
Shaheen Ins. 7.47 7.49 7.59 7.01 7.17 -0.3 140,508
TPL Insurance 24.72 27.19 27.19 22.61 27.04 2.32 2,045,056
TPL Life Insurance 22.55 24.4 24.81 23.51 24.81 2.26 382,705
United Insurance 12.50 12.26 12.7 12.26 12.5 513
Universal Ins. 22.29 22.3 24.52 22.3 24.52 2.23 108,844

INV. BANKS / INV. COS. / SECURITIES COS.
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
786 Invest Ltd 25.99 26.24 26.24 25.8 25.99 57,865
AKD Securites 41.89 41.8 42.0 39.0 39.95 -1.94 768,406
Apna Microfin. 23.33 23.33 23.99 23.13 23.17 -0.16 17,012
Arif Habib Ltd. 113.64 114.0 114.75 113.65 114.13 0.49 18,987
ARM Green Indus. 49.90 51.95 54.89 45.2 46.23 -3.67 31,846
Dawood Equities 18.50 18.9 18.9 18.12 18.45 -0.05 37,331
Dawood Law 55.33 55.34 55.97 55.0 55.01 -0.32 258,061
Engro Holdings 281.81 284.4 284.5 278.0 279.11 -2.7 1,694,083
Escorts Bank 12.07 12.35 12.35 11.8 11.93 -0.14 52,515
F. Nat.Equities 1.29 1.3 1.32 1.23 1.25 -0.04 30,725,462
F.Credit & Inv 37.12 37.12 37.49 36.0 37.14 0.02 7,648
First Cap.Equit 5.30 5.22 5.4 5.15 5.19 -0.11 46,625
First Dawood Prop 5.04 5.0 5.05 4.95 4.95 -0.09 228,666
Imperial Limite 25.42 24.0 25.5 23.21 25.02 -0.4 1,200
Intermarket Sec. 20.55 20.85 22.2 19.81 20.2 -0.35 4,017,341
Invest Bank 4.48 4.52 4.55 4.4 4.41 -0.07 195,219
Ist.Capital Sec 5.32 5.3 5.4 5.1 5.15 -0.17 687,691
Jah.Sidd. Co. 21.87 21.57 21.9 21.57 21.65 -0.22 98,847
JS Global Cap. 169.93 160.5 160.55 160.5 169.93 20
JS Investments 45.00 41.17 47.47 41.17 42.77 -2.23 10,563
LSE Capital Ltd. 5.44 5.44 5.8 5.4 5.44 1,925,796
LSE Fin. Services 20.89 21.0 22.98 20.81 21.44 0.55 488,749
LSE SPAC-I Ltd. 17.81 17.81 18.0 17.38 17.5 -0.31 112,813
LSE Ventures Ltd 10.30 10.58 10.79 10.3 10.47 0.17 1,586,695
MCB Inv MGT 169.09 165.5 169.0 165.5 167.54 -1.55 669
Next Capital 11.72 11.55 12.89 11.43 12.72 1.0 145,345
OLP Financial 49.38 49.8 50.88 48.8 48.9 -0.48 82,121
Pak Stock Exchange 49.62 50.2 50.3 49.0 49.24 -0.38 1,518,479
Pervez Ahmed Co 2.76 2.8 2.8 2.65 2.69 -0.07 738,431
PIA Holding Co.(B) 18,000.00 17000.0 18233.99 17000.0 17530.0 -470.0 64
PIA Holding Company 27.00 27.34 27.68 26.75 27.49 0.49 7,069,081
Sec. Inv. Bank 7.21 7.22 7.22 7.22 7.21 1
Trust Brokerage 1.78 1.78 1.81 1.73 1.74 -0.04 5,038,024

JUTE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Jute 13.19 13.4 14.45 12.71 13.97 0.78 202,037
Suhail Jute 117.82 116.95 117.49 116.0 116.25 -1.57 1,662

LEASING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays Leasing 19.70 20.45 20.45 19.1 19.32 -0.38 34,276
Pak Gulf Leasing 14.99 14.3 14.8 14.3 14.65 -0.34 10,813

LEATHER & TANNERIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata (Pak) Ltd. 994.90 985.0 997.0 985.0 985.76 -9.14 363
Leather Up Ltd. 46.57 48.85 48.85 46.64 46.76 0.19 1,462
Pak Leather 47.74 45.55 50.49 45.55 48.21 0.47 12,184
Service Global 120.82 121.5 123.59 121.2 122.03 1.21 396,995
Service Ind.Ltd 2,211.07 2269.0 2284.0 2215.0 2230.47 19.4 20,122

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality 166.19 166.0 172.0 161.25 170.0 3.81 1,032
AL-Khair Gadoon 53.00 52.8 52.8 52.8 53.0 505
Arpak Int. 120.82 124.8 124.8 117.0 120.69 -0.13 711
Diamond Ind. 62.60 64.44 64.44 61.0 61.73 -0.87 3,626
ECOPACK Ltd 54.89 55.0 55.03 52.5 53.97 -0.92 177,079
Gammon Pak 20.43 20.7 20.7 19.5 20.43 33
GOC (Pak) Ltd. 115.72 120.0 120.0 114.0 114.14 -1.58 1,258
Mandviwala 66.00 66.1 67.84 66.1 66.96 0.96 3,400
Olympia Mills 40.34 40.0 41.95 37.0 37.6 -2.74 78,819
Pak Services 915.20 942.0 944.99 912.0 918.4 3.2 194
Pakistan Alumin 113.17 113.75 114.99 113.0 113.02 -0.15 152,604
Shifa Int.Hospital 519.84 519.8 527.99 509.0 510.04 -9.8 35,244
Siddiqsons Tin 8.36 8.5 8.53 8.24 8.45 0.09 1,181,628
Tri-Pack Films 155.10 155.5 170.61 155.0 162.55 7.45 599,555
UDL Int.Ltd. 19.04 19.0 19.34 18.8 18.84 -0.2 65,583
United Brands 26.25 26.84 26.84 25.05 25.13 -1.12 2,974
United Distributor 115.78 116.3 118.2 115.0 117.84 2.06 41,461

MODARABAS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing 22.50 24.75 24.75 24.5 24.75 2.25 90,798
AL-Noor Mod 7.65 7.66 7.89 7.4 7.57 -0.08 118,597
B.F.Modaraba 22.32 22.5 22.87 21.55 22.33 0.01 37,553
Elite Cap.Mod 17.55 18.28 18.29 17.0 17.2 -0.35 12,231
Equity Modaraba 11.26 11.48 11.48 11.01 11.1 -0.16 23,940
F.Treet Manuf 17.00 16.26 17.23 16.26 16.97 -0.03 4,164
Habib Modaraba 33.80 33.81 33.85 33.6 33.8 10,666
I.B.L.Modarab 11.83 11.71 12.39 11.45 11.5 -0.33 51,639
Imrooz Modaraba 215.92 221.0 221.0 216.27 215.92 58
OLP Modaraba 24.50 24.8 24.8 24.3 24.5 12,947
Orient Rental 10.32 10.45 10.45 10.27 10.35 0.03 34,997
Paramount Mod 13.90 14.0 14.0 13.25 13.5 -0.4 15,135
Popular Islamic 23.68 22.33 24.97 21.75 23.54 -0.14 7,125
Punjab Mod 7.76 7.93 8.09 7.78 7.8 0.04 128,316
Sindh Modaraba 23.45 23.47 23.47 22.76 22.87 -0.58 1,291
Tri-Star 1st Mod. 33.67 34.6 36.9 30.52 32.23 -1.44 275,618
Trust Modaraba 16.00 16.19 16.34 14.5 15.06 -0.94 1,005,223
Unicap Modaraba 5.27 5.27 5.3 5.15 5.18 -0.09 36,087
Wasl Mobility Mod 5.59 5.74 5.74 5.4 5.44 -0.15 506,202

OIL & GAS EXPLORATION COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Energies Ltd. 658.67 662.0 662.0 655.0 656.72 -1.95 476,705
Oil & Gas Dev 334.25 335.4 340.6 335.25 338.17 3.92 9,873,720
Pak Oilfields 687.08 691.0 696.0 684.0 689.72 2.64 224,233
Pak Petroleum 242.63 243.97 246.5 242.55 244.32 1.69 4,863,762

OIL & GAS MARKETING COMPANIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 535.75 539.8 539.9 534.21 535.16 -0.59 21,312
Burshane LPG 62.64 63.25 63.77 59.0 59.89 -2.75 158,776
Hascol Petrol 21.02 21.2 21.4 20.56 20.74 -0.28 6,435,414
HI-Tech Lub. 44.50 44.48 44.75 43.85 44.0 -0.5 61,972
Oilboy Energy 21.97 22.3 22.35 19.77 19.79 -2.18 20,852,263
P.S.O. 353.40 354.99 354.99 351.0 351.92 -1.48 2,157,069
Sitara Petroleum 20.52 20.51 21.35 20.42 20.77 0.25 12,141,217
Sui North Gas 122.86 124.5 127.85 124.5 125.66 2.8 10,277,631
Sui South Gas 32.23 32.98 33.4 32.61 32.94 0.71 32,348,350
Wafi Energy Pak 190.92 191.01 194.98 190.92 194.45 3.53 26,253

PAPER, BOARD & PACKAGING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 30.87 31.0 31.5 30.0 30.07 -0.8 955,971
Cherat Packaging 98.00 101.55 103.72 100.03 100.31 2.31 67,601
Int. Packaging 34.85 35.29 35.29 34.5 34.78 -0.07 141,004
MACPAC Films 71.46 72.0 72.4 69.5 70.72 -0.74 51,336
Merit Packaging 10.22 10.47 10.47 10.2 10.38 0.16 36,349
Packages Ltd. 786.58 780.0 790.0 770.0 786.55 -0.03 11,247
Pak Paper Prod 136.06 137.0 137.02 135.0 135.03 -1.03 3,147
Roshan Packages 16.75 16.85 16.94 16.24 16.44 -0.31 661,437
Security Paper 149.08 150.77 150.77 148.3 148.4 -0.68 29,791
SPEL Limited 51.53 51.76 52.52 50.85 51.26 -0.27 831,763

PHARMACEUTICALS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Lab. 963.26 969.99 975.0 960.0 961.39 -1.87 174,728
AGP Limited 202.30 203.43 208.44 202.51 204.16 1.86 1,198,285
BF Biosciences 148.13 153.2 155.0 146.02 146.48 -1.65 752,156
Citi Pharma Ltd 80.35 80.51 80.51 78.55 78.85 -1.5 1,259,685
Ferozsons (Lab) 398.08 400.0 409.8 400.0 402.37 4.29 244,218
GlaxoSmithKline 363.22 363.0 365.5 358.5 359.21 -4.01 254,984
Haleon Pakistan 790.45 791.0 803.0 784.0 785.18 -5.27 23,983
Highnoon (Lab) 981.48 981.51 987.0 970.0 975.39 -6.09 54,919
Hoechst Pak Ltd 3,990.67 4087.0 4290.0 3975.01 4011.86 21.19 969
IBL HealthCare 52.77 52.75 53.15 51.25 51.4 -1.37 291,870
Liven Pharma 39.39 39.51 39.51 38.55 38.73 -0.66 67,325
Macter Int. Ltd 276.98 276.0 278.48 276.0 276.69 -0.29 2,066
Otsuka Pak 299.54 302.0 305.0 296.0 299.98 0.44 9,539
The Searle Company 93.58 94.0 94.6 93.0 93.32 -0.26 1,650,831

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 8.52 8.55 8.74 8.3 8.31 -0.21 612,288
Engro Powergen 25.06 25.06 25.22 25.0 25.0 -0.06 612,392
Hub Power Co. 231.98 232.97 234.24 231.1 231.81 -0.17 3,438,583
K-Electric Ltd. 8.20 8.2 8.6 8.2 8.42 0.22 83,430,084
Kohinoor Energy 17.30 17.5 18.4 17.41 17.62 0.32 1,350,403
Kohinoor Power 28.70 29.29 29.29 28.01 28.29 -0.41 72,158
Kot Addu Power 28.38 28.5 28.65 28.16 28.26 -0.12 703,829
Lalpir Power 20.11 20.11 20.98 19.9 20.38 0.27 346,684
Nishat ChunPower 64.62 64.8 65.2 63.9 64.12 -0.5 1,879,096
Nishat Power 74.20 73.76 74.96 72.96 73.89 -0.31 1,472,624
Pakgen Power 42.59 42.93 46.85 42.09 46.85 4.26 740,431
S.G.Power 66.90 70.0 73.59 60.21 60.21 -6.69 4,983,347
Saif Power Ltd 10.05 10.02 10.7 10.02 10.16 0.11 5,450,498
Sitara Energy 31.70 31.0 31.9 31.0 31.09 -0.61 23,520
Tri-Star Power 15.18 15.0 15.6 13.66 15.0 -0.18 377,131

PROPERTY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
B.R.R Guardia Ltd 44.90 48.2 48.2 44.49 45.97 1.07 8,003
Hussain Industries 44.63 49.09 49.09 49.09 49.09 4.46 17,537
Javedan Corp(PR) 66.36 63.91 69.7 63.51 66.36 180
Javedan Corp. 144.77 144.7 145.57 142.0 142.32 -2.45 838,553
Pace (Pak) Ltd. 11.49 11.51 11.63 11.23 11.29 -0.2 3,773,240
TPL Properties 10.95 10.94 11.17 10.6 10.83 -0.12 20,400,720

REAL ESTATE INVESTMENT TRUST
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City 37.27 37.3 37.62 37.28 37.35 0.08 311,601
Globe Residency 19.62 19.75 20.0 19.58 19.77 0.15 4,524,461
Image Reit 8.14 8.14 8.2 8.11 8.12 -0.02 214,125
JS Rental REIT 10.41 10.75 10.75 10.44 10.52 0.11 6,794
Signature Residency 16.07 16.02 16.24 16.02 16.15 0.08 35,769
TPL REIT Fund I 9.74 9.84 9.84 9.5 9.69 -0.05 172,848

REFINERY
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery 904.70 906.26 908.95 900.21 905.49 0.79 215,750
Cnergyico PK 8.20 8.2 8.27 8.11 8.15 -0.05 7,962,702
National Refinery 372.59 372.98 374.6 365.69 368.07 -4.52 561,439
Pak Refinery 35.87 36.09 36.09 35.2 35.43 -0.44 2,424,440

SUGAR & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah 9.84 9.85 10.2 9.71 9.83 -0.01 955,733
Adam Sugar 67.11 65.06 70.0 65.06 67.0 -0.11 10,927
Al-Abbas Sugar 901.58 902.0 905.99 902.0 905.08 3.5 39
AL-Noor Sugar 128.47 128.47 128.47 118.01 128.47 150
Ansari Sugar 24.76 26.0 27.24 24.51 27.13 2.37 1,999,720
Baba Farid 289.99 298.0 300.0 277.01 286.74 -3.25 2,398
Chashma Sugar 84.68 86.98 93.15 81.11 91.99 7.31 129,563
Dewan Sugar 7.07 7.1 7.24 6.7 6.85 -0.22 154,608
Faran Sugar Mills 48.17 48.17 48.33 47.0 47.06 -1.11 6,404
Habib Rice Prod 20.97 21.19 21.95 20.8 21.12 0.15 333,247
Habib Sugar 75.00 75.99 80.0 75.06 76.0 1.0 19,066
Haseeb Waqas Sugar 21.26 21.09 21.09 19.86 19.93 -1.33 407,084
J.D.W.Sugar 928.99 928.0 934.99 928.0 934.8 5.81 91
Jauharabad Sug 72.54 72.99 72.99 70.5 70.93 -1.61 63,152
Khairpur Sugar 2,410.14 2380.0 2380.0 2169.13 2297.36 -112.78 22,581
Mehran Sugar 64.22 64.98 64.98 63.0 63.05 -1.17 38,698
Mirpurkhas Sugar 35.93 36.5 38.56 36.0 36.81 0.88 377,467
Noon Sugar 95.36 97.99 97.99 87.0 93.97 -1.39 9,430
Premier Suger 606.83 606.84 650.0 606.84 629.99 23.16 1,867
Sakrand Sugar 27.25 27.21 28.95 27.0 27.91 0.66 975,436
Sanghar Sugar 120.02 115.13 123.0 115.13 120.02 131
Shahmurad Sugar 380.06 386.0 386.0 380.14 380.06 11,273
Shahtaj Sugar 170.99 171.0 175.0 165.0 170.38 -0.61 189
Shakarganj Limited 118.29 115.0 118.0 115.0 118.29 84
Sindh Abadgar 383.90 383.9 383.9 371.0 383.9 52
Tandlianwala Sugar 487.70 487.7 536.47 486.0 534.01 46.31 5,020
Tariq Corp (PR) 10.80 11.22 11.8 10.5 10.9 0.1 99,420
Tariq Corp Ltd. 23.75 23.8 23.8 23.25 23.63 -0.12 31,121
Thal Ind.Corp. 887.82 871.0 889.98 860.0 867.78 -20.04 663

SYNTHETIC & RAYON
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Gatron Ind. 90.26 91.99 91.99 86.05 88.83 -1.43 33,778
Ibrahim Fibres 235.00 230.0 235.0 230.0 230.09 -4.91 192
National Silk 207.79 203.0 212.0 203.0 203.0 -4.79 1,651
Pak Synthetics 132.45 134.0 142.99 134.0 137.8 5.35 1,405
Rupali Polyester 28.01 28.98 28.98 27.6 28.0 -0.01 12,112

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Commun 160.69 161.74 161.98 157.01 158.27 -2.42 1,656,926
Avanceon Ltd 37.92 38.1 38.1 36.42 36.98 -0.94 2,671,185
Hum Network 11.19 11.15 11.3 11.01 11.12 -0.07 444,287
Itanz Technologies 45.53 45.54 45.54 43.0 43.59 -1.94 950,163
Media Times Ltd 6.16 6.2 6.2 6.0 6.01 -0.15 1,802,971
Netsol Tech. 133.16 133.16 133.85 131.5 131.83 -1.33 458,725
Octopus Digital 36.20 36.69 36.69 35.0 35.14 -1.06 430,698
P.T.C.L. 65.85 65.9 66.3 65.15 65.35 -0.5 5,496,682
Pak Datacom 135.99 137.99 137.99 134.5 134.6 -1.39 17,749
Quantum Data 42.84 43.0 46.4 41.0 45.22 2.38 2,755,048
Supernet Technologie 50.78 50.78 51.0 50.15 50.2 -0.58 185,798
Symmetry Group Ltd 10.57 10.7 11.06 10.4 10.9 0.33 7,989,881
Systems Limited 150.05 151.88 151.88 149.0 149.43 -0.62 3,130,532
Telecard Limited 9.11 9.2 9.22 8.8 8.91 -0.2 4,038,875
TPL Corp Ltd 16.52 16.18 16.67 15.6 16.44 -0.08 23,482,456
TPL Trakker Ltd 25.04 25.35 26.25 24.2 25.2 0.16 2,030,688
TRG Pak Ltd 65.95 66.5 66.5 64.7 64.9 -1.05 2,533,590
WorldCall Telecom 1.26 1.27 1.28 1.24 1.25 -0.01 71,244,700
Zarea Limited 44.22 44.25 44.74 43.81 43.97 -0.25 754,224
Zuma Resources Ltd. 112.57 113.0 113.0 106.02 111.97 -0.6 613,784

TEXTILE COMPOSITE
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 93.49 93.69 93.69 90.0 93.49 216
AN Textile Mill 40.40 40.61 40.61 37.1 38.0 -2.4 11,875
Artistic Denim 65.99 66.49 66.89 64.85 65.1 -0.89 118,983
Aruj Industries 11.10 11.6 12.0 11.2 11.94 0.84 108,552
Azgard Nine 10.90 10.9 11.15 10.87 10.9 524,930
Azgard(Non-Voti)(PR) 7.93 7.2 8.9 7.2 7.93 31
Blessed Tex. 1,140.00 0 0 0 1140.0 25
Chenab Limited 9.58 9.58 10.24 9.42 10.04 0.46 864,952
Chenab Ltd.(PR) 3.75 3.67 3.79 3.5 3.72 -0.03 48,088
Crescent Tex. 70.62 71.4 71.5 68.0 68.23 -2.39 42,401
Faisal Spinning 320.62 339.9 339.9 315.0 322.79 2.17 93
Fateh Sports 91.97 96.0 101.17 88.16 101.17 9.2 6,638
Fazal Cloth 259.41 259.41 264.98 255.01 255.11 -4.3 1,265
Feroze 1888 52.00 52.27 54.0 51.25 52.25 0.25 187,602
Ghazi Fabrics 31.08 31.5 31.5 30.75 31.0 -0.08 369,024
Gul Ahmed 30.19 30.5 30.5 29.01 29.27 -0.92 1,452,403
Hafiz Limited 395.35 417.0 434.89 387.51 428.54 33.19 357
Hala Enterprise 29.65 30.48 30.5 27.18 27.55 -2.1 180,183
Interloop Ltd. 93.95 94.7 94.7 92.6 92.81 -1.14 1,589,064
Jubilee Spinning 53.23 53.23 53.23 50.71 53.23 103
Khyber Textile 1,611.28 1678.94 1678.94 1560.5 1644.6 33.32 162
Kohinoor Ind. 48.66 48.64 48.64 47.4 47.77 -0.89 357,430
Kohinoor Mills 10.22 10.19 10.2 9.6 9.91 -0.31 1,988,001
Kohinoor Textile 53.64 54.8 54.8 52.9 53.23 -0.41 387,798
Masood Textile 96.23 97.5 97.5 86.61 89.39 -6.84 103,798
Mehmood Tex. 250.00 246.14 249.99 240.0 240.11 -9.89 4,395
Nishat (Chun.) 40.09 40.83 40.83 39.0 39.26 -0.83 962,095
Nishat Mills Ltd 155.04 155.04 156.69 153.9 154.38 -0.66 1,229,195
Paramount Sp 9.31 8.83 10.31 8.83 10.26 0.95 445,584
Quetta Textile 15.95 15.9 16.47 15.0 15.48 -0.47 19,820
Redco Textile 31.19 30.5 31.19 30.01 30.57 -0.62 7,011
Reliance Weaving 173.08 170.0 180.99 170.0 171.39 -1.69 325
Sapphire Fiber 1,199.61 1200.0 1219.9 1172.0 1194.37 -5.24 399
Sapphire Tex. 1,436.90 1415.01 1460.0 1415.0 1422.44 -14.46 143
Shams Textile 45.30 46.0 46.35 45.4 45.3 249
Suraj Cotton Mills 141.02 140.01 141.88 136.2 140.38 -0.64 111,583
Towellers Limited 128.85 125.03 132.0 122.5 123.14 -5.71 17,881
ZahidJee Tex. 64.80 66.95 67.0 64.19 64.73 -0.07 32,331

TEXTILE SPINNING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ali Asghar Textile 50.77 53.0 54.5 51.56 52.37 1.6 56,374
Amtex Limited 4.62 4.8 4.8 4.56 4.58 -0.04 399,120
Arctic Textile 39.57 40.88 40.88 38.8 39.06 -0.51 32,895
Asim Textile 18.72 19.45 19.5 18.28 18.88 0.16 34,510
Colony Tex.Mills Ltd 7.58 7.68 7.85 7.45 7.51 -0.07 1,047,692
Crescent Cotton 42.20 45.0 46.4 43.6 44.01 1.81 51,507
Crescent Fibres 63.84 62.5 62.5 60.0 63.84 2,650
D.M. Corporation Ltd 190.32 190.32 198.45 189.15 192.09 1.77 673
D.S. Ind. Ltd. 10.40 10.39 10.69 9.9 10.07 -0.33 739,866
Dewan Farooque Sp. 17.90 19.69 19.69 19.5 19.69 1.79 1,157,831
Dewan Textile 9.59 9.99 10.0 9.3 9.74 0.15 3,811
Din Textile 86.81 86.59 86.59 78.15 78.95 -7.86 10,372
Elahi Cotton 281.24 289.1 289.1 255.21 271.63 -9.61 244
Gadoon Textile 311.91 318.74 318.75 306.0 306.76 -5.15 18,554
Gulistan Sp. 8.11 8.13 9.11 8.13 9.07 0.96 108,510
Gulshan Sp. 6.16 6.4 6.57 6.01 6.21 0.05 163,772
Hira Textile 6.65 6.77 6.85 6.5 6.53 -0.12 793,108
Ideal Spinning 68.21 68.5 72.25 66.15 71.06 2.85 22,185
Idrees Textile 45.14 45.4 45.4 44.05 44.53 -0.61 29,576
Indus Dyeing 147.17 149.0 149.0 144.51 145.19 -1.98 1,640
J.A.Textile 27.70 30.0 30.47 29.0 30.47 2.77 96,190
J.K.Spinning 242.99 260.0 261.87 235.0 239.14 -3.85 2,432
Janana D Mal 129.10 128.99 129.0 121.0 122.0 -7.1 25,225
Khalid Siraj 12.16 12.02 12.48 11.92 11.92 -0.24 8,692
Kohat Textile 175.86 189.24 193.45 158.27 158.27 -17.59 1,412,782
Kohinoor Spining 6.67 6.7 6.75 6.51 6.58 -0.09 12,415,649
Maqbool Textile 22.20 22.2 22.7 21.5 21.5 -0.7 5,868
Nagina Cotton 80.00 80.05 80.05 79.0 79.85 -0.15 4,598
Nazir Cotton Mills 13.15 13.2 13.49 12.8 13.3 0.15 10,650
Ruby Textile 16.95 17.4 17.4 16.5 17.1 0.15 15,388
Saif Textile 46.94 48.99 49.89 42.25 43.11 -3.83 1,173,077
Sally Textile 14.57 14.01 14.79 14.01 14.5 -0.07 534
Sana Ind. 39.10 38.5 38.5 38.14 38.14 -0.96 1,225
Saritow Spinning 24.25 25.0 25.0 25.0 25.0 0.75 1,020
Service Ind Tex 40.01 40.05 41.45 39.05 39.7 -0.31 91,521
Shadab Textile 56.21 56.01 61.83 56.01 61.83 5.62 527,038
Shadman Cotton 49.33 47.6 47.6 47.6 49.33 1
Shahzad Tex. 64.19 65.85 66.0 64.55 64.88 0.69 36,125
Sunrays Textile 115.00 112.2 119.9 112.0 112.84 -2.16 4,299
Tata Textile 135.70 138.49 138.49 133.5 133.72 -1.98 56,622

TEXTILE WEAVING
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile 36.15 36.2 38.24 35.9 36.0 -0.15 2,121
ICC Industries 12.87 12.84 12.95 12.5 12.6 -0.27 28,620
Prosperity Weaving 66.50 65.0 67.0 61.52 61.55 -4.95 4,102
Shahtaj Textile 148.25 152.21 152.21 138.11 142.0 -6.25 600
Yousuf Weaving 5.94 5.92 6.05 5.9 5.91 -0.03 795,918
Zephyr Textile 23.03 21.97 23.89 21.51 22.97 -0.06 1,546,051

TOBACCO
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco 315.00 319.49 319.49 311.02 311.84 -3.16 92
Pak Tobacco 1,420.10 1424.99 1448.0 1413.02 1437.18 17.08 28,946

TRANSPORT
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Blue-Ex Limited 6.20 6.29 6.32 6.16 6.2 219,558
Cordoba Logist 13.19 13.0 13.6 12.64 13.0 -0.19 2,512
P.N.S.C 603.82 604.0 616.0 595.1 608.09 4.27 21,458
Pak Int.Bulk 17.84 18.0 18.05 17.65 17.7 -0.14 8,267,140
Pak.Int.Container 37.85 38.5 38.98 38.03 38.84 0.99 142,351
Secure Logistics -Tr 16.39 16.39 16.55 15.61 15.99 -0.4 1,065,043

VANASPATI & ALLIED INDUSTRIES
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Punjab Oil 169.88 169.0 172.25 163.0 163.54 -6.34 14,049
S.S.Oil 509.44 510.98 510.98 472.0 479.35 -30.09 41,965

WOOLLEN
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen 66.51 65.75 67.75 65.75 66.69 0.18 4,513

CSF CONTRACTS

SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

MISCELLANEOUS
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
The Pakistan Credit 41.52 37.4 41.5 37.37 40.72 -0.8 300

POWER GENERATION & DISTRIBUTION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mughal Energy Ltd 22.48 21.55 21.55 21.55 22.48 1

TECHNOLOGY & COMMUNICATION
SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Nets International 30.18 33.2 33.2 33.15 30.18 21

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