| Jul 03, 2009 18:29 | |
Market |
| Status |
Suspend |
| Volume |
181,544,340 |
| Value |
9,520,464,763.00 |
| Trades |
103,508 |
|
Symbols |
| Advanced |
97 |
| Decline |
159 |
| Unchanged |
31 |
| Total |
287 |
|
| |
Index |
Current |
High |
Low |
Change |
| KSE All Share Index |
5326.29 |
5395.06 |
5313.94 |
 -19.63 |
| KSE 100 Index |
7471.28 |
7573.04 |
7452.86 |
-27.06 |
| KSE 30 Index |
7993.29 |
8100.39 |
7962.74 |
-7.24 |
| KMI 30 Index |
11173.03 |
11318.11 |
11127.78 |
-38.13 |
|
|
| CLOSED-END-MUTUAL FUNDS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AL-Meezan Mut |
5.23 |
5.50 |
5.13 |
5.22 |
 -0.01 |
14,000 |
| Atlas Fun. of Fund |
3.00 |
3.02 |
3.00 |
3.00 |
 0.00 |
350,000 |
| Dominion Stock |
0.86 |
1.00 |
0.80 |
0.81 |
-0.05 |
24,000 |
| F. Dawood Mut.Fund |
1.98 |
1.94 |
1.84 |
1.94 |
-0.04 |
15,000 |
| F.Cap.Mut.Fund |
2.44 |
2.40 |
2.22 |
2.38 |
-0.06 |
6,500 |
| Golden Arrow |
2.33 |
2.40 |
2.31 |
2.40 |
 0.07 |
11,500 |
| Inve Mut.Fund |
0.63 |
0.60 |
0.60 |
0.60 |
-0.03 |
5,500 |
| JS Growth |
3.94 |
4.08 |
3.90 |
4.02 |
0.08 |
80,500 |
| JS Large Cap.Fund |
3.43 |
3.16 |
3.11 |
3.11 |
-0.32 |
4,000 |
| JS Value Fund |
4.65 |
4.95 |
4.70 |
4.90 |
0.25 |
125,000 |
| NAMCO Balanced |
3.13 |
4.00 |
4.00 |
4.00 |
0.87 |
500 |
| Pak Strat Fund |
3.45 |
3.75 |
3.45 |
3.61 |
0.16 |
441,500 |
| Pak.Prem Fund |
4.02 |
4.02 |
4.02 |
4.02 |
0.00 |
2,000 |
| PICIC Energy |
4.77 |
4.87 |
4.80 |
4.82 |
0.05 |
38,500 |
| PICIC Growth |
9.21 |
10.05 |
9.11 |
9.82 |
0.61 |
1,416,500 |
| PICIC Inv.Fund |
4.18 |
4.55 |
4.00 |
4.45 |
0.27 |
620,000 |
| Tri-Star Mutual |
3.10 |
3.10 |
3.10 |
3.10 |
0.00 |
1,000 |
| MODARABAS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| 1st.Fid.Leasing Mod |
2.60 |
2.51 |
2.51 |
2.51 |
-0.09 |
1,500 |
| AL-Zamin Mod |
3.99 |
4.40 |
4.40 |
4.40 |
0.41 |
500 |
| B.R.R.Guardian |
2.75 |
2.95 |
2.52 |
2.89 |
0.14 |
23,500 |
| Cres. Stand.Mod. |
0.55 |
0.55 |
0.55 |
0.55 |
0.00 |
500 |
| Elite Cap.Mod |
2.19 |
2.10 |
2.10 |
2.10 |
-0.09 |
2,000 |
| Equity Mod. |
0.86 |
0.90 |
0.86 |
0.90 |
0.04 |
500 |
| H.B.L.Mod. |
3.90 |
4.00 |
3.99 |
4.00 |
0.10 |
4,000 |
| Habib Mod |
5.60 |
5.79 |
5.60 |
5.60 |
0.00 |
23,000 |
| Prud Mod.1st |
1.10 |
1.12 |
1.12 |
1.12 |
0.02 |
1,500 |
| Stand.Chart.Mod |
9.85 |
10.00 |
9.95 |
9.99 |
0.14 |
11,000 |
| Unity Mod. |
0.29 |
0.31 |
0.24 |
0.28 |
-0.01 |
24,000 |
| LEASING COMPANIES |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Al-Zamin Leas |
1.70 |
1.95 |
1.70 |
1.95 |
0.25 |
1,500 |
| Orix Leasing Pak Ltd |
8.21 |
8.00 |
7.80 |
7.99 |
-0.22 |
10,500 |
| Security Leasing |
1.90 |
1.10 |
1.10 |
1.10 |
-0.80 |
500 |
| Stand.Chart.Lea |
2.06 |
2.35 |
2.34 |
2.34 |
0.28 |
1,500 |
| INVESTMENT BANKS/COS./SECURITIES |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AL-Mal Sec. |
3.80 |
3.82 |
2.82 |
3.47 |
-0.33 |
7,500 |
| AMZ Ventures A |
0.50 |
0.58 |
0.50 |
0.50 |
0.00 |
6,000 |
| Arif Habib Inv. Ltd. |
20.63 |
20.56 |
20.00 |
20.25 |
-0.38 |
37,900 |
| Arif Habib Limited |
71.81 |
72.50 |
69.16 |
70.18 |
-1.63 |
304,300 |
| Arif Habib Sec. |
29.35 |
29.50 |
28.65 |
29.09 |
-0.26 |
8,885,200 |
| Dawood Equities |
4.10 |
4.10 |
4.05 |
4.08 |
-0.02 |
18,000 |
| Escorts Bank |
3.90 |
3.98 |
3.98 |
3.98 |
0.08 |
1,000 |
| F. Nat.Equities |
8.30 |
9.30 |
8.90 |
9.30 |
1.00 |
1,500 |
| IGI Inv.Bank |
4.13 |
4.59 |
4.05 |
4.07 |
-0.06 |
21,500 |
| Invest and Fin.Sec. |
6.05 |
6.40 |
6.00 |
6.01 |
-0.04 |
13,500 |
| Invest Bank |
1.60 |
1.79 |
1.65 |
1.70 |
0.10 |
7,500 |
| Investec Sec. |
0.86 |
0.86 |
0.86 |
0.86 |
0.00 |
500 |
| Ist.Capital Sec.Corp |
10.67 |
10.94 |
10.35 |
10.41 |
-0.26 |
15,400 |
| Ist.Dawood Bank |
3.20 |
3.25 |
3.08 |
3.11 |
-0.09 |
52,000 |
| J.O.V.and CO. |
14.50 |
14.65 |
13.85 |
13.98 |
-0.52 |
259,800 |
| Jah.Sidd. Co. |
24.51 |
25.49 |
24.16 |
25.24 |
0.73 |
19,297,200 |
| JS Global Capital |
71.98 |
71.75 |
70.00 |
71.75 |
-0.23 |
1,500 |
| JS Investments Ltd |
17.56 |
17.95 |
17.11 |
17.44 |
-0.12 |
284,500 |
| KASB Securities |
12.20 |
12.30 |
11.75 |
12.21 |
0.01 |
23,600 |
| Orix Bank |
0.47 |
0.50 |
0.41 |
0.43 |
-0.04 |
224,000 |
| Pervez Ahmed |
5.56 |
5.79 |
5.60 |
5.65 |
0.09 |
439,000 |
| COMMERCIAL BANKS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Allied Bank |
40.35 |
40.60 |
39.70 |
39.91 |
-0.44 |
79,600 |
| Arif Habib Bank |
7.05 |
7.15 |
6.80 |
6.90 |
-0.15 |
330,500 |
| Askari Bank Ltd. |
16.00 |
16.00 |
15.40 |
15.63 |
-0.37 |
232,500 |
| Atlas Bank Ltd |
3.49 |
3.49 |
3.25 |
3.26 |
-0.23 |
15,000 |
| B.O.Punjab |
11.34 |
11.50 |
11.15 |
11.20 |
-0.14 |
806,800 |
| Bank Al-Falah |
11.03 |
11.29 |
10.80 |
10.88 |
-0.15 |
3,470,300 |
| Bank AL-Habib |
25.50 |
25.80 |
25.34 |
25.48 |
-0.02 |
20,700 |
| Bank Of Khyber |
3.34 |
3.45 |
3.21 |
3.34 |
0.00 |
22,500 |
| Bankislami Pakistan |
6.63 |
6.89 |
6.42 |
6.52 |
-0.11 |
117,500 |
| Faysal Bank Ltd. |
10.17 |
10.28 |
9.95 |
10.02 |
-0.15 |
221,500 |
| Habib Bank Ltd |
91.24 |
95.80 |
91.51 |
95.53 |
4.29 |
1,107,000 |
| Habib Metro Bank |
25.79 |
27.07 |
25.00 |
25.26 |
-0.53 |
22,000 |
| JS Bank Ltd |
6.32 |
6.30 |
6.05 |
6.12 |
-0.20 |
258,500 |
| KASB Bank Ltd. |
9.00 |
9.24 |
8.70 |
8.91 |
-0.09 |
12,500 |
| MCB Bank Ltd. |
161.71 |
165.30 |
161.05 |
162.04 |
0.33 |
3,807,900 |
| Meezan Bank |
11.08 |
11.34 |
11.00 |
11.25 |
0.17 |
60,000 |
| Mybank Ltd |
3.59 |
3.65 |
3.45 |
3.48 |
-0.11 |
340,500 |
| National Bank of Pak |
71.42 |
72.80 |
70.80 |
71.35 |
-0.07 |
3,891,000 |
| NIB Bank |
5.12 |
5.15 |
4.95 |
4.96 |
-0.16 |
1,294,500 |
| Royal Bank Ltd |
16.97 |
17.20 |
15.98 |
16.25 |
-0.72 |
85,600 |
| Samba Bank Ltd |
2.86 |
2.99 |
2.60 |
2.75 |
-0.11 |
696,000 |
| Silkbank Limited |
5.27 |
5.40 |
5.11 |
5.22 |
-0.05 |
108,500 |
| Soneri Bank Ltd. |
11.24 |
11.35 |
10.45 |
10.50 |
-0.74 |
90,200 |
| Stand.Chart.Bank |
9.17 |
9.40 |
8.70 |
8.96 |
-0.21 |
77,100 |
| United Bank Ltd. |
40.52 |
41.30 |
40.25 |
40.51 |
-0.01 |
4,560,600 |
| INSURANCE |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Adamjee Insurance |
90.73 |
92.75 |
87.55 |
88.66 |
-2.07 |
2,953,300 |
| Ask.Gen.Insur |
24.01 |
24.39 |
24.39 |
24.39 |
0.38 |
100 |
| Atlas Insurance Ltd. |
26.97 |
26.36 |
26.31 |
26.34 |
-0.63 |
500 |
| Central Insurance |
38.20 |
38.25 |
37.00 |
37.03 |
-1.17 |
6,000 |
| Century Insurance |
13.94 |
14.94 |
14.00 |
14.43 |
0.49 |
25,500 |
| Cres.Star Ins. |
7.79 |
8.40 |
7.79 |
8.40 |
0.61 |
1,500 |
| Delta Ins. |
3.99 |
4.95 |
4.95 |
4.95 |
0.96 |
2,500 |
| EFU General Ins |
92.65 |
93.50 |
90.00 |
90.57 |
-2.08 |
45,100 |
| EFU Life Assur Ltd. |
105.28 |
105.99 |
100.10 |
102.54 |
-2.74 |
13,000 |
| Habib Insurance |
15.40 |
15.40 |
15.40 |
15.40 |
0.00 |
500 |
| IGI Insurance |
91.07 |
90.25 |
88.10 |
88.78 |
-2.29 |
4,000 |
| New Jub. Life |
40.10 |
40.05 |
39.25 |
39.73 |
-0.37 |
2,500 |
| Pak Reinsurance |
37.62 |
38.75 |
37.45 |
38.12 |
0.50 |
1,046,500 |
| PICIC Ins.Ltd. |
5.26 |
5.50 |
5.40 |
5.45 |
0.19 |
1,000 |
| Premier Insurance |
8.75 |
8.75 |
8.56 |
8.58 |
-0.17 |
4,000 |
| Reliance InsurXB |
7.25 |
7.10 |
7.07 |
7.07 |
-0.18 |
4,000 |
| Shaheen Insurance |
27.50 |
28.64 |
28.64 |
28.64 |
1.14 |
100 |
| Silver Star Ins. |
10.79 |
10.96 |
10.96 |
10.96 |
0.17 |
1,000 |
| Universal Insurance |
5.52 |
5.69 |
5.69 |
5.69 |
0.17 |
500 |
| TEXTILE SPINNING |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AL-Azhar Tex. |
2.50 |
2.00 |
2.00 |
2.00 |
-0.50 |
1,000 |
| D.S. Ind. Ltd. |
3.32 |
3.33 |
3.15 |
3.21 |
-0.11 |
95,500 |
| Dewan Farooque Sp. |
1.33 |
1.33 |
1.29 |
1.29 |
-0.04 |
1,000 |
| Din Textile |
12.91 |
12.91 |
12.91 |
12.91 |
0.00 |
4,500 |
| Fazal Textile Ltd. |
376.00 |
385.00 |
385.00 |
385.00 |
9.00 |
100 |
| Gadoon Textile |
16.02 |
15.10 |
15.10 |
15.10 |
-0.92 |
1,000 |
| Gulshan Spinning |
5.00 |
5.00 |
5.00 |
5.00 |
0.00 |
4,000 |
| Hira Textile Mills |
3.10 |
3.10 |
3.10 |
3.10 |
0.00 |
500 |
| Idrees Tex. |
1.80 |
1.99 |
1.99 |
1.99 |
0.19 |
2,500 |
| Land Mark Sp. |
1.35 |
0.40 |
0.40 |
0.40 |
-0.95 |
500 |
| Olympia Sp. |
5.07 |
4.50 |
4.50 |
4.50 |
-0.57 |
1,000 |
| Ravi Textile |
7.95 |
7.95 |
7.50 |
7.50 |
-0.45 |
500 |
| TEXTILE WEAVING |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Ashfaq Textile |
2.50 |
3.25 |
3.00 |
3.17 |
0.67 |
1,500 |
| Samin Tex. |
6.00 |
6.30 |
6.30 |
6.30 |
0.30 |
500 |
| TEXTILE COMPOSITE |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Artistic Denim |
22.88 |
24.02 |
22.40 |
23.57 |
0.69 |
33,800 |
| Aruj Garments |
8.60 |
8.60 |
8.50 |
8.50 |
-0.10 |
500 |
| Azgard Nine Ltd. |
24.31 |
25.52 |
24.75 |
25.47 |
1.16 |
8,154,500 |
| Chenab Limited |
2.75 |
2.76 |
2.62 |
2.63 |
-0.12 |
60,500 |
| Colony Mills Ltd |
5.36 |
5.42 |
5.42 |
5.42 |
0.06 |
1,000 |
| Crescent Textile |
24.33 |
24.90 |
23.12 |
24.00 |
-0.33 |
2,217,700 |
| Dawood Lawrencepur |
36.47 |
38.10 |
36.01 |
36.12 |
-0.35 |
6,900 |
| Faisal Spinning |
30.00 |
30.00 |
30.00 |
30.00 |
0.00 |
200 |
| Ishaq Textile |
3.00 |
3.00 |
3.00 |
3.00 |
0.00 |
802,500 |
| Kohinoor Ind. |
1.20 |
0.90 |
0.90 |
0.90 |
-0.30 |
1,000 |
| Kohinoor Textile |
4.35 |
4.45 |
4.23 |
4.30 |
-0.05 |
15,000 |
| Mehmood Tex Mills |
71.99 |
68.50 |
68.50 |
68.50 |
-3.49 |
200 |
| Mian Textile |
0.50 |
0.55 |
0.55 |
0.55 |
0.05 |
500 |
| Mohd.Farooq |
1.50 |
1.74 |
1.74 |
1.74 |
0.24 |
1,000 |
| Nishat (Chun) Ltd. |
8.74 |
8.94 |
8.50 |
8.51 |
-0.23 |
36,500 |
| Nishat Mills Limited |
39.61 |
40.40 |
38.75 |
39.07 |
-0.54 |
2,551,800 |
| Sapphire Fiber Ltd. |
92.40 |
88.20 |
87.90 |
88.04 |
-4.36 |
1,200 |
| Suraj Cotton Mills |
12.71 |
13.71 |
11.95 |
13.71 |
1.00 |
1,000 |
| WOOLEN |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Bannu Woollen |
13.44 |
13.90 |
13.00 |
13.00 |
-0.44 |
2,500 |
| Moonlite (PAK) |
10.75 |
10.50 |
10.50 |
10.50 |
-0.25 |
300 |
| SYNTHETIC and RAYON |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Dewan Salman |
1.45 |
1.52 |
1.40 |
1.42 |
-0.03 |
52,500 |
| Ibrahim Fibres |
29.27 |
29.99 |
28.10 |
29.21 |
-0.06 |
164,000 |
| JUTE |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Thal Limited |
78.15 |
78.35 |
77.00 |
77.01 |
-1.14 |
31,900 |
| SUGAR and ALLIED INDUSTRIES |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AL-Noor Suger |
18.50 |
18.50 |
18.25 |
18.25 |
-0.25 |
3,000 |
| Dewan Sugar |
2.50 |
2.60 |
2.35 |
2.35 |
-0.15 |
1,500 |
| Habib Sugar Mills |
25.88 |
25.85 |
25.85 |
25.85 |
-0.03 |
500 |
| Habib-ADM Ltd. |
16.85 |
16.70 |
16.70 |
16.70 |
-0.15 |
500 |
| J.D.W.Sugar |
44.45 |
43.00 |
43.00 |
43.00 |
-1.45 |
1,500 |
| Mehran Sugar XB |
35.81 |
36.70 |
34.50 |
35.23 |
-0.58 |
1,500 |
| Mirza Sugar |
2.54 |
2.60 |
2.45 |
2.51 |
-0.03 |
17,500 |
| Noon Sugar |
24.51 |
24.00 |
23.50 |
24.00 |
-0.51 |
9,000 |
| Sakrand Sugar |
1.50 |
1.55 |
1.50 |
1.54 |
0.04 |
19,500 |
| Sanghar Sugar |
12.00 |
12.45 |
12.45 |
12.45 |
0.45 |
500 |
| Shakarganj Mills |
5.50 |
5.50 |
5.06 |
5.06 |
-0.44 |
3,000 |
| Tandlianwala Sugar |
11.85 |
11.50 |
11.50 |
11.50 |
-0.35 |
5,500 |
| CEMENT |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Al-Abbas Cement |
6.80 |
7.08 |
6.51 |
7.01 |
0.21 |
92,500 |
| Attock Cement Pak. |
75.44 |
76.75 |
74.05 |
76.20 |
0.76 |
474,900 |
| Bestway Cem |
26.81 |
28.00 |
26.81 |
28.00 |
1.19 |
1,700 |
| Cherat Cement |
13.98 |
13.90 |
13.90 |
13.90 |
-0.08 |
500 |
| D.G.K.Cement |
30.55 |
30.70 |
29.05 |
29.58 |
-0.97 |
23,337,900 |
| Dandot Cement |
8.15 |
8.05 |
7.71 |
8.05 |
-0.10 |
2,500 |
| Dewan Cement |
3.27 |
3.32 |
3.00 |
3.04 |
-0.23 |
662,000 |
| Fauji Cement |
7.02 |
7.10 |
6.90 |
6.94 |
-0.08 |
656,500 |
| Fecto Cement |
15.75 |
16.00 |
16.00 |
16.00 |
0.25 |
1,000 |
| Flying Cement |
2.75 |
2.84 |
2.72 |
2.75 |
0.00 |
85,000 |
| Gharibwal Cement |
15.80 |
15.35 |
15.00 |
15.22 |
-0.58 |
16,000 |
| Javedan Cement |
105.00 |
105.00 |
105.00 |
105.00 |
0.00 |
118,500 |
| Kohat Cement Co. |
7.45 |
7.49 |
7.20 |
7.36 |
-0.09 |
141,500 |
| Lafarge Pakistan Cem |
2.79 |
2.82 |
2.67 |
2.70 |
-0.09 |
47,000 |
| Lucky Cement |
61.54 |
64.48 |
61.55 |
64.03 |
2.49 |
14,447,000 |
| Maple Leaf Cem. |
4.47 |
4.59 |
4.40 |
4.43 |
-0.04 |
411,500 |
| Pioneer Cement |
13.99 |
14.05 |
13.63 |
13.73 |
-0.26 |
75,500 |
| Thatta Cement |
18.93 |
18.25 |
18.00 |
18.08 |
-0.85 |
3,000 |
| Zeal Pak. |
0.47 |
0.50 |
0.44 |
0.47 |
0.00 |
1,295,000 |
| TOBACCO |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Lakson Tobacco |
170.54 |
179.00 |
177.00 |
177.00 |
6.46 |
200 |
| Pak Tobacco Co. |
74.05 |
77.90 |
74.05 |
74.06 |
0.01 |
4,500 |
| REFINERY |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Attock Refinery Ltd. |
137.57 |
144.44 |
140.30 |
144.36 |
6.79 |
4,001,500 |
| Bosicor Pakistan |
7.27 |
7.38 |
7.09 |
7.11 |
-0.16 |
838,000 |
| National Refin. |
233.80 |
236.50 |
225.00 |
227.02 |
-6.78 |
172,800 |
| Pak Refinery Limited |
99.00 |
103.95 |
100.50 |
103.95 |
4.95 |
443,400 |
| POWER GENERATION and DISTRIBUTION |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Genertech |
0.80 |
0.80 |
0.71 |
0.80 |
0.00 |
6,000 |
| Hub Power Co. Ltd |
28.43 |
29.15 |
28.40 |
28.70 |
0.27 |
2,836,000 |
| Japan Power |
1.81 |
1.97 |
1.75 |
1.85 |
0.04 |
175,500 |
| K.E.S.C. XR |
2.63 |
2.69 |
2.52 |
2.55 |
-0.08 |
293,000 |
| Kohinoor Power Co. |
7.60 |
7.65 |
7.45 |
7.65 |
0.05 |
2,500 |
| Kot Addu Power Co. |
44.57 |
45.40 |
44.10 |
45.01 |
0.44 |
336,800 |
| Sitara Energy Ltd. |
20.12 |
20.19 |
19.50 |
19.73 |
-0.39 |
1,500 |
| Southern Electric |
3.18 |
3.20 |
3.00 |
3.01 |
-0.17 |
617,000 |
| Tri-Star PowerXD |
1.26 |
1.26 |
1.26 |
1.26 |
0.00 |
2,000 |
| OIL and GAS MARKETING COMPANIES |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Attock Petroleum |
347.21 |
354.00 |
333.00 |
336.15 |
-11.06 |
352,300 |
| P.S.O. |
224.98 |
229.98 |
223.85 |
227.01 |
2.03 |
2,121,400 |
| Shell Gas LPG |
56.22 |
57.99 |
56.25 |
56.90 |
0.68 |
10,100 |
| Shell Pakistan |
230.00 |
231.00 |
226.00 |
227.24 |
-2.76 |
43,100 |
| Sui North Gas Pipe. |
32.66 |
33.90 |
31.50 |
31.82 |
-0.84 |
88,200 |
| Sui South Gas |
13.93 |
14.50 |
13.65 |
14.01 |
0.08 |
229,000 |
| OIL and GAS EXPLORATION COMPANIES |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Mari Gas Co.XD |
157.81 |
159.89 |
154.00 |
155.30 |
-2.51 |
57,100 |
| Oil and Gas Dev XD |
83.81 |
86.18 |
83.40 |
83.91 |
0.10 |
14,262,300 |
| Pak Oilfields |
156.35 |
158.00 |
154.00 |
155.47 |
-0.88 |
4,726,500 |
| Pak Petroleum Ltd. |
197.10 |
198.90 |
193.26 |
194.82 |
-2.28 |
2,328,800 |
| ENGINEERING |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Ados Pakistan |
20.25 |
21.25 |
21.25 |
21.25 |
1.00 |
500 |
| Crescent Steel |
18.53 |
18.53 |
18.25 |
18.35 |
-0.18 |
30,700 |
| Dost Steels Ltd. |
5.51 |
5.47 |
5.31 |
5.40 |
-0.11 |
36,000 |
| Huffaz Pipe Pipe |
30.33 |
31.70 |
30.00 |
30.02 |
-0.31 |
1,100 |
| Int. Ind.Ltd. |
47.19 |
47.79 |
46.02 |
47.25 |
0.06 |
7,500 |
| K.S.B.Pumps Co.Ltd. |
74.80 |
74.85 |
72.00 |
73.90 |
-0.90 |
800 |
| Metro Steel |
17.72 |
17.72 |
17.72 |
17.72 |
0.00 |
1,000 |
| Pak Engineering |
171.85 |
175.00 |
163.26 |
173.50 |
1.65 |
300 |
| AUTOMOBILE ASSEMBLER |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AL-Ghazi Trac. Ltd. |
162.40 |
164.00 |
162.01 |
162.41 |
0.01 |
11,100 |
| Atlas Honda |
94.00 |
90.00 |
90.00 |
90.00 |
-4.00 |
100 |
| Dewan Motors |
1.74 |
1.82 |
1.68 |
1.70 |
-0.04 |
15,500 |
| Ghandhara Nissan |
5.30 |
5.30 |
5.30 |
5.30 |
0.00 |
455,000 |
| Hinopak Motor Ltd. |
150.00 |
150.00 |
150.00 |
150.00 |
0.00 |
300 |
| Honda Atlas Cars |
13.02 |
13.20 |
13.05 |
13.06 |
0.04 |
10,200 |
| Indus Motor |
110.49 |
111.50 |
107.61 |
108.03 |
-2.46 |
37,400 |
| Millat Tractors |
283.54 |
290.00 |
284.00 |
285.00 |
1.46 |
6,100 |
| Pak Suzuki Motor |
70.02 |
70.90 |
69.65 |
70.09 |
0.07 |
37,900 |
| Sazgar Engg |
24.67 |
25.90 |
24.50 |
25.65 |
0.98 |
47,700 |
| AUTOMOBILE PARTS and ACCESSORIES |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Agriautos Industries |
35.50 |
36.75 |
35.05 |
35.50 |
0.00 |
303,800 |
| Atlas Battery |
144.22 |
144.90 |
143.00 |
144.90 |
0.68 |
1,200 |
| Atlas Engg. Ltd |
9.50 |
9.89 |
9.89 |
9.89 |
0.39 |
11,000 |
| Exide (PAK) |
160.59 |
168.61 |
166.99 |
168.37 |
7.78 |
1,300 |
| General Tyre |
10.46 |
10.50 |
10.00 |
10.47 |
0.01 |
4,500 |
| Transmission |
3.51 |
3.55 |
2.51 |
3.55 |
0.04 |
4,500 |
| CABLE and ELECTRICAL GOODS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Pak Elektron |
24.21 |
24.10 |
23.60 |
24.01 |
-0.20 |
177,100 |
| Pakistan Cables |
35.00 |
35.95 |
35.00 |
35.75 |
0.75 |
1,400 |
| TRANSPORT |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| P.I.A.C.(A) |
3.45 |
3.45 |
3.25 |
3.35 |
-0.10 |
4,000 |
| P.N.S.C. |
46.12 |
46.65 |
45.25 |
46.33 |
0.21 |
29,900 |
| Pak.Int.Con.Ter. |
54.12 |
54.15 |
52.10 |
52.88 |
-1.24 |
63,800 |
| TECHNOLOGY and COMMUNICATION |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Eye Television Net. |
30.77 |
31.80 |
30.07 |
31.80 |
1.03 |
8,000 |
| Netsol Technol. |
18.14 |
18.80 |
18.00 |
18.18 |
0.04 |
1,580,500 |
| P.T.C.L.A |
17.87 |
18.00 |
17.31 |
17.43 |
-0.44 |
7,621,800 |
| Pak Datacom Ltd. |
73.52 |
75.00 |
74.00 |
75.00 |
1.48 |
3,100 |
| Telecard |
1.70 |
1.75 |
1.65 |
1.70 |
0.00 |
14,500 |
| TRG Pakistan Ltd. |
1.49 |
1.50 |
1.35 |
1.39 |
-0.10 |
399,500 |
| WorldCall Telecom |
2.69 |
2.73 |
2.58 |
2.67 |
-0.02 |
1,281,500 |
| FERTILIZER |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Dawood Hercules |
133.96 |
135.00 |
131.15 |
131.75 |
-2.21 |
15,200 |
| Engro Chem. |
136.75 |
138.39 |
134.00 |
134.70 |
-2.05 |
4,552,000 |
| Fauji Fert Bin |
18.36 |
18.46 |
17.96 |
18.07 |
-0.29 |
1,758,000 |
| Fauji Fert. XDXB |
93.82 |
95.20 |
91.50 |
92.68 |
-1.14 |
2,019,800 |
| PHARMACEUTICALS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Abbott (Lab) |
81.76 |
81.50 |
79.25 |
81.03 |
-0.73 |
3,300 |
| Ferozsons (Lab) |
155.00 |
160.00 |
152.00 |
153.33 |
-1.67 |
1,600 |
| GlaxoSmithKline Pak. |
125.64 |
125.75 |
122.00 |
123.33 |
-2.31 |
18,100 |
| Highnoon (Lab) |
30.00 |
30.00 |
30.00 |
30.00 |
0.00 |
1,300 |
| Otsuka Pak |
35.50 |
37.25 |
37.25 |
37.25 |
1.75 |
700 |
| Searle Pakistan |
46.00 |
46.00 |
43.70 |
43.74 |
-2.26 |
10,000 |
| CHEMICALS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Berger Paints |
63.50 |
62.15 |
62.15 |
62.15 |
-1.35 |
100 |
| BOC (Pak) Ltd. |
114.27 |
114.99 |
113.50 |
113.63 |
-0.64 |
2,300 |
| Clariant Pak |
114.90 |
115.00 |
113.30 |
114.15 |
-0.75 |
1,200 |
| Descon Oxychem |
7.97 |
7.95 |
7.11 |
7.52 |
-0.45 |
225,500 |
| Engro Polymer |
19.62 |
20.59 |
19.61 |
19.72 |
0.10 |
5,481,500 |
| ICI Pakistan |
143.00 |
144.00 |
135.90 |
137.74 |
-5.26 |
555,000 |
| Nimir Ind.Chemical |
1.45 |
1.47 |
1.39 |
1.43 |
-0.02 |
57,500 |
| Nimir Resins |
3.20 |
3.39 |
3.10 |
3.14 |
-0.06 |
27,500 |
| Pak.PTA Ltd. |
2.76 |
2.80 |
2.70 |
2.75 |
-0.01 |
1,371,500 |
| Sitara Chem Ind. |
160.00 |
161.00 |
161.00 |
161.00 |
1.00 |
200 |
| Sitara Peroxide |
19.35 |
20.10 |
19.16 |
19.35 |
0.00 |
511,500 |
| Wah-Noble Chemicals |
60.44 |
60.85 |
60.85 |
60.85 |
0.41 |
500 |
| PAPER and BOARD |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Century Paper |
13.10 |
13.10 |
12.40 |
13.04 |
-0.06 |
3,300 |
| Cherat Paper Ltd |
36.47 |
36.40 |
35.00 |
36.40 |
-0.07 |
1,100 |
| Packages Limited |
158.77 |
158.99 |
155.00 |
155.67 |
-3.10 |
79,100 |
| Pak Pap.Prod |
49.25 |
51.71 |
51.71 |
51.71 |
2.46 |
100 |
| Security Paper |
51.50 |
51.50 |
51.00 |
51.45 |
-0.05 |
41,900 |
| LEATHER and TANNERIES |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Service Industries |
108.50 |
110.98 |
107.10 |
107.65 |
-0.85 |
2,100 |
| FOOD and PERSONAL CARE-PRUDUCTS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Clover Pakistan |
58.00 |
55.10 |
55.10 |
55.10 |
-2.90 |
200 |
| Murree Brewery |
77.32 |
77.50 |
77.50 |
77.50 |
0.18 |
100 |
| National Foods |
73.93 |
73.06 |
70.24 |
71.52 |
-2.41 |
7,600 |
| Noon Pak |
50.49 |
49.70 |
49.00 |
49.70 |
-0.79 |
1,400 |
| Quice Food |
1.73 |
1.60 |
1.60 |
1.60 |
-0.13 |
1,000 |
| Rafhan Maize Prod. |
1365.00 |
1365.00 |
1365.00 |
1365.00 |
0.00 |
100 |
| Shezan Inter. Ltd. |
127.89 |
124.25 |
124.00 |
124.04 |
-3.85 |
600 |
| Shield Corp |
56.91 |
56.95 |
56.95 |
56.95 |
0.04 |
100 |
| Unilever FoodsXD |
1355.00 |
1355.00 |
1355.00 |
1355.00 |
0.00 |
100 |
| UniLever Pak. Ltd. |
1975.00 |
1960.00 |
1955.02 |
1956.44 |
-18.56 |
140 |
| Zulfeqar Industries |
60.88 |
60.73 |
57.84 |
58.95 |
-1.93 |
500 |
| GLASS and CERAMICS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| Bal.Glass |
3.79 |
3.79 |
3.61 |
3.79 |
0.00 |
11,000 |
| EMCO IND. |
6.30 |
6.49 |
6.49 |
6.49 |
0.19 |
500 |
| Frontier Ceramics |
3.20 |
2.46 |
2.20 |
2.29 |
-0.91 |
5,500 |
| Ghani Glass Ltd. |
57.00 |
56.50 |
56.00 |
56.00 |
-1.00 |
7,500 |
| Ghani Value Glass |
17.95 |
18.75 |
18.74 |
18.74 |
0.79 |
1,500 |
| Tariq Glass |
7.00 |
7.30 |
7.00 |
7.29 |
0.29 |
700 |
| MISCELLANEOUS |
| SYMBOL |
OPEN |
HIGH |
LOW |
CURRENT |
CHANGE |
VOLUME |
| AKD Capital |
75.57 |
76.00 |
74.60 |
75.19 |
-0.38 |
6,200 |
| ECOPACK Ltd |
5.00 |
5.01 |
4.91 |
5.00 |
0.00 |
30,500 |
| MACPAC FilmsXR |
2.50 |
2.50 |
2.50 |
2.50 |
0.00 |
1,000 |
| Mandviwala |
2.50 |
2.85 |
2.54 |
2.69 |
0.19 |
12,500 |
| Pace (Pak) Ltd. |
5.79 |
6.28 |
5.87 |
6.15 |
0.36 |
3,355,000 |
| Pak Services Ltd. |
118.42 |
124.34 |
124.34 |
124.34 |
5.92 |
100 |
| Siddiqsons Tin |
8.87 |
8.75 |
8.66 |
8.70 |
-0.17 |
8,000 |
| Tri-Pack Films Ltd. |
102.54 |
103.50 |
101.30 |
102.87 |
0.33 |
2,600 |
|
|