| CLOSED-END-MUTUAL FUNDS |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AL-Meezan Mut | 6.24 | 6.30 | 6.10 | 6.16 |  -0.08 | 16,300 |
| Asian Stocks Fund | 6.20 | 5.20 | 5.20 | 5.20 | -1.00 | 199 |
| Atlas Fund of Fund | 3.91 | 4.00 | 3.90 | 3.99 |  0.08 | 19,025 |
| Dominion Stock | 0.74 | 0.75 | 0.67 | 0.67 | -0.07 | 201 |
| F. Dawood Mut.Fund | 2.50 | 2.64 | 2.51 | 2.60 | 0.10 | 46,511 |
| F.Cap.Mut.Fund | 3.40 | 3.57 | 3.10 | 3.42 | 0.02 | 512 |
| Golden Arrow | 3.29 | 3.50 | 3.22 | 3.39 | 0.10 | 241,953 |
| Inve Mut.Fund | 0.43 | 0.52 | 0.35 | 0.41 | -0.02 | 9,051 |
| JS Growth | 5.11 | 5.50 | 5.10 | 5.42 | 0.31 | 727,788 |
| JS Large Cap.Fund | 5.60 | 5.55 | 5.50 | 5.50 | -0.10 | 85,452 |
| JS Value Fund | 6.65 | 6.80 | 6.66 | 6.78 | 0.13 | 151,296 |
| Meezan Bal. Fund | 6.09 | 6.12 | 6.00 | 6.00 | -0.09 | 6,600 |
| NAMCO Balanced | 4.50 | 4.50 | 4.45 | 4.45 | -0.05 | 2 |
| Pak Strat Fund | 5.10 | 5.25 | 5.06 | 5.24 | 0.14 | 224,494 |
| Pak.Prem Fund | 6.34 | 6.70 | 6.30 | 6.36 | 0.02 | 45,334 |
| PICIC Energy | 5.85 | 6.15 | 5.81 | 6.03 | 0.18 | 246,836 |
| PICIC Growth | 15.03 | 15.50 | 15.00 | 15.30 | 0.27 | 184,041 |
| PICIC Inv.Fund | 6.20 | 6.55 | 6.20 | 6.35 | 0.15 | 526,029 |
| Safeway Mutual Fund | 7.49 | 6.50 | 6.49 | 6.49 | -1.00 | 650 |
| Tri-Star Mutual | 3.14 | 3.75 | 2.25 | 2.99 | -0.15 | 3,123 |
| MODARABAS |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| 1st.Fid.Leasing Mod | 3.05 | 2.90 | 2.80 | 2.80 | -0.25 | 1,401 |
| AL-Noor Modaraba | 3.00 | 3.05 | 3.01 | 3.05 | 0.05 | 12,150 |
| AL-Zamin Mod | 3.01 | 3.50 | 3.00 | 3.50 | 0.49 | 1,167 |
| Allied Rental Mod. | 14.24 | 14.00 | 13.76 | 13.94 | -0.30 | 1,300 |
| B.F.Modaraba | 2.70 | 2.77 | 2.75 | 2.75 | 0.05 | 4,000 |
| B.R.R.Guardian | 2.80 | 2.88 | 2.70 | 2.80 |  0.00 | 14,301 |
| Constellation Mod | 0.78 | 0.51 | 0.51 | 0.51 | -0.27 | 200 |
| Elite Cap.Mod | 2.70 | 2.88 | 2.65 | 2.68 | -0.02 | 28,779 |
| Equity Mod. | 1.33 | 1.43 | 1.12 | 1.30 | -0.03 | 12,852 |
| H.B.L.Mod. | 4.34 | 4.80 | 4.16 | 4.50 | 0.16 | 17,952 |
| Habib Mod | 5.70 | 5.76 | 5.54 | 5.70 | 0.00 | 34,200 |
| I.B.L.Modaraba | 2.82 | 3.80 | 2.10 | 2.21 | -0.61 | 66,002 |
| Imrooz Mod | 46.96 | 49.30 | 45.00 | 49.22 | 2.26 | 1,702 |
| KASB Modaraba | 3.30 | 3.20 | 3.20 | 3.20 | -0.10 | 2,000 |
| Mod.Al-Mali | 1.90 | 1.90 | 1.75 | 1.75 | -0.15 | 527 |
| Nat.Bank Mod | 4.05 | 4.49 | 4.15 | 4.15 | 0.10 | 23,000 |
| Paramount Mod | 9.25 | 8.76 | 8.76 | 8.76 | -0.49 | 500 |
| Prud Mod.1st | 0.88 | 0.90 | 0.77 | 0.90 | 0.02 | 2,005 |
| Punjab Modaraba | 1.97 | 2.00 | 1.99 | 1.99 | 0.02 | 5,030 |
| Stand.Chart.Mod | 11.49 | 11.75 | 11.30 | 11.50 | 0.01 | 67,501 |
| Tri-Star 1st. | 3.00 | 3.30 | 3.30 | 3.30 | 0.30 | 1 |
| Trust Modaraba | 1.80 | 1.90 | 1.80 | 1.90 | 0.10 | 101 |
| U.D.L.Mod. | 4.05 | 4.38 | 3.80 | 4.35 | 0.30 | 2,521 |
| Unity Mod. | 0.32 | 0.39 | 0.30 | 0.30 | -0.02 | 104,255 |
| LEASING COMPANIES |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Al-Zamin Leas | 2.88 | 3.60 | 2.53 | 2.71 | -0.17 | 532 |
| Askari Leasing Ltd. | 20.99 | 20.50 | 19.95 | 20.50 | -0.49 | 9,891 |
| English Leas | 1.34 | 1.34 | 1.10 | 1.32 | -0.02 | 4,001 |
| Grays Leasing | 2.17 | 3.13 | 3.10 | 3.11 | 0.94 | 3,000 |
| Orix Leasing Pak Ltd | 8.74 | 8.85 | 8.15 | 8.71 | -0.03 | 44,187 |
| Pak.Com.Leas | 0.67 | 0.47 | 0.46 | 0.46 | -0.21 | 425 |
| Saudi Pak Leas | 1.58 | 1.75 | 1.58 | 1.60 | 0.02 | 11,613 |
| Stand.Chart.Lea | 2.28 | 2.40 | 2.40 | 2.40 | 0.12 | 234 |
| INVESTMENT BANKS/COS./SECURITIES |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AL-Mal Sec. | 3.17 | 2.99 | 2.95 | 2.95 | -0.22 | 1,200 |
| AMZ Ventures A | 0.91 | 1.00 | 0.84 | 0.90 | -0.01 | 173,817 |
| Arif Habib Inv. Ltd. | 27.23 | 28.01 | 26.50 | 27.23 | 0.00 | 185,497 |
| Arif Habib Limited | 74.94 | 78.68 | 75.01 | 78.68 | 3.74 | 857,936 |
| Arif Habib Sec. | 42.14 | 44.23 | 42.01 | 43.75 | 1.61 | 14,704,976 |
| Dawood Cap.Man XB | 5.90 | 5.94 | 5.00 | 5.94 | 0.04 | 1,098 |
| Dawood Equities | 4.88 | 5.00 | 4.50 | 4.68 | -0.20 | 37,829 |
| F. Nat.Equities | 17.43 | 17.85 | 16.66 | 17.58 | 0.15 | 7,828 |
| IGI Inv.Bank | 3.96 | 4.19 | 3.91 | 4.00 | 0.04 | 4,574,396 |
| Invest and Fin.Sec. | 8.00 | 8.30 | 7.70 | 8.20 | 0.20 | 35,291 |
| Invest Bank | 1.85 | 1.70 | 1.70 | 1.70 | -0.15 | 134 |
| Investec Sec. | 0.62 | 0.75 | 0.31 | 0.63 | 0.01 | 3 |
| Ist.Capital Sec.Corp | 11.67 | 12.38 | 11.71 | 11.79 | 0.12 | 84,415 |
| Ist.Dawood Bank | 3.66 | 3.77 | 3.50 | 3.59 | -0.07 | 184,455 |
| J.O.V.and CO. | 14.76 | 15.15 | 14.61 | 14.98 | 0.22 | 754,787 |
| Jah.Sidd. Co. | 40.00 | 40.80 | 39.70 | 39.99 | -0.01 | 22,651,637 |
| JS Global Capital | 115.24 | 121.00 | 113.00 | 113.98 | -1.26 | 140,966 |
| JS Investments Ltd | 18.91 | 19.19 | 18.60 | 18.73 | -0.18 | 1,518,484 |
| KASB Securities | 13.76 | 13.88 | 13.50 | 13.54 | -0.22 | 231,672 |
| Orix Bank | 0.55 | 0.55 | 0.41 | 0.46 | -0.09 | 1,702,552 |
| P.D.G.House | 1.10 | 1.10 | 1.09 | 1.09 | -0.01 | 1 |
| Pervez Ahmed | 6.08 | 6.39 | 6.06 | 6.18 | 0.10 | 1,137,144 |
| Sec. Inv. Bank | 2.98 | 3.09 | 2.25 | 2.60 | -0.38 | 11,207 |
| Trust Inv.Bank | 8.21 | 8.90 | 8.00 | 8.74 | 0.53 | 33,100 |
| COMMERCIAL BANKS |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Allied Bank Ltd. | 51.56 | 54.13 | 51.99 | 54.13 | 2.57 | 527,147 |
| Arif Habib Bank | 7.37 | 7.93 | 7.42 | 7.74 | 0.37 | 3,428,554 |
| Askari Bank Ltd. | 24.96 | 25.37 | 24.90 | 24.96 | 0.00 | 790,902 |
| Atlas Bank Ltd | 4.14 | 4.36 | 4.10 | 4.25 | 0.11 | 579,869 |
| B.O.Punjab | 14.84 | 15.49 | 14.95 | 15.05 | 0.21 | 4,915,843 |
| Bank Al-Falah | 13.58 | 14.58 | 13.70 | 14.10 | 0.52 | 38,176,855 |
| Bank AL-Habib | 33.70 | 35.15 | 34.00 | 34.86 | 1.16 | 136,898 |
| Bank Of Khyber | 4.65 | 4.69 | 4.35 | 4.57 | -0.08 | 207,953 |
| Bankislami Pakistan | 6.32 | 7.19 | 6.35 | 6.86 | 0.54 | 3,892,125 |
| Faysal Bank Ltd. | 14.36 | 15.36 | 14.75 | 15.36 | 1.00 | 3,489,569 |
| Habib Bank Ltd | 126.74 | 132.40 | 127.00 | 130.88 | 4.14 | 1,905,412 |
| Habib Metro Bank | 32.38 | 33.20 | 32.69 | 32.99 | 0.61 | 153,643 |
| JS Bank Ltd | 6.63 | 7.25 | 6.65 | 6.77 | 0.14 | 3,803,734 |
| KASB Bank Ltd.XB | 8.02 | 8.10 | 7.76 | 8.00 | -0.02 | 16,961 |
| MCB Bank Limited | 223.01 | 234.16 | 224.70 | 232.54 | 9.53 | 4,402,128 |
| Meezan Bank | 14.26 | 14.90 | 14.26 | 14.79 | 0.53 | 539,396 |
| Mybank Ltd | 4.78 | 4.99 | 4.53 | 4.88 | 0.10 | 342,146 |
| National Bank of Pak | 84.39 | 88.14 | 84.95 | 87.17 | 2.78 | 14,545,472 |
| NIB Bank | 5.54 | 5.77 | 5.55 | 5.66 | 0.12 | 13,575,429 |
| Royal Bank Ltd | 21.27 | 22.33 | 21.01 | 22.33 | 1.06 | 188,849 |
| Samba Bank Ltd | 3.71 | 4.09 | 3.71 | 3.90 | 0.19 | 3,916,631 |
| SilkBank Limited | 5.27 | 5.59 | 5.25 | 5.52 | 0.25 | 534,225 |
| Soneri Bank Ltd. | 11.52 | 11.95 | 11.60 | 11.73 | 0.21 | 265,114 |
| Stand.Chart.Bank | 9.67 | 10.10 | 9.60 | 9.97 | 0.30 | 239,033 |
| United Bank Ltd. | 60.18 | 63.18 | 60.95 | 63.18 | 3.00 | 6,208,956 |
| INSURANCE |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Adamjee Insur XD | 116.28 | 122.09 | 115.70 | 120.94 | 4.66 | 7,548,417 |
| Ask.Gen.Insur | 19.46 | 20.24 | 19.25 | 19.36 | -0.10 | 17,451 |
| Atlas Insurance Ltd. | 40.63 | 41.49 | 41.00 | 41.00 | 0.37 | 16,837 |
| Central Insurance | 62.72 | 65.85 | 65.85 | 65.85 | 3.13 | 20,539 |
| Century Insurance | 17.05 | 17.49 | 16.60 | 17.35 | 0.30 | 10,259 |
| East West Insurance | 309.26 | 309.26 | 309.26 | 309.26 | 0.00 | 1,500 |
| East West Life Ass. | 6.00 | 6.50 | 5.11 | 5.75 | -0.25 | 707 |
| EFU General Ins | 106.67 | 111.80 | 107.25 | 110.08 | 3.41 | 291,036 |
| EFU Life Assur Ltd. | 124.48 | 130.70 | 125.80 | 130.70 | 6.22 | 41,467 |
| Habib Insurance | 16.60 | 17.57 | 16.75 | 17.06 | 0.46 | 365,543 |
| IGI Insurance | 102.83 | 107.97 | 107.97 | 107.97 | 5.14 | 3,178 |
| New Jub. Life | 39.59 | 39.89 | 38.50 | 39.28 | -0.31 | 5,760 |
| New Jubilee Ins.Co. | 55.07 | 56.50 | 55.00 | 56.40 | 1.33 | 13,402 |
| Pak Gen.Ins | 6.59 | 7.55 | 7.39 | 7.51 | 0.92 | 5,100 |
| Pak Reinsurance | 36.30 | 36.70 | 35.51 | 35.70 | -0.60 | 4,738,501 |
| PICIC Ins.Ltd. | 5.88 | 6.09 | 5.70 | 5.76 | -0.12 | 32,148 |
| Premier Insurance | 10.69 | 11.10 | 10.50 | 10.64 | -0.05 | 104,951 |
| Reliance InsurXB | 8.00 | 8.03 | 8.01 | 8.02 | 0.02 | 8,265 |
| Shaheen Insurance | 29.10 | 30.00 | 28.16 | 29.97 | 0.87 | 15,757 |
| Silver Star Ins. | 12.60 | 13.15 | 12.70 | 12.72 | 0.12 | 37,691 |
| United Insurance Co. | 8.54 | 9.05 | 8.06 | 8.96 | 0.42 | 2,777 |
| Universal Insurance | 7.30 | 7.45 | 6.80 | 6.90 | -0.40 | 2,120 |
| TEXTILE SPINNING |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Azam Tex | 1.15 | 1.69 | 1.00 | 1.18 | 0.03 | 117,004 |
| Bilal Fibres. | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 6,500 |
| Brothers Tex | 0.75 | 1.30 | 1.30 | 1.30 | 0.55 | 1 |
| D.M.Textile | 4.00 | 3.02 | 3.01 | 3.02 | -0.98 | 1,000 |
| D.S. Ind. Ltd. | 3.77 | 3.99 | 3.70 | 3.86 | 0.09 | 600,435 |
| Dewan Farooque Sp. | 1.91 | 2.00 | 1.50 | 2.00 | 0.09 | 85,501 |
| Dewan Khalid | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 1 |
| Din Textile | 19.50 | 19.01 | 18.55 | 18.55 | -0.95 | 14,300 |
| Elahi Cotton | 2.25 | 3.19 | 1.25 | 3.19 | 0.94 | 3,004 |
| Ellcot Sp. | 11.76 | 12.40 | 12.39 | 12.39 | 0.63 | 440 |
| Fazal Cloth | 37.75 | 37.69 | 36.50 | 36.50 | -1.25 | 1,100 |
| Gadoon Textile | 23.13 | 23.00 | 22.50 | 23.00 | -0.13 | 32 |
| Gulistan Spinning | 5.23 | 5.74 | 5.22 | 5.22 | -0.01 | 207 |
| Gulistan Textile | 13.99 | 14.99 | 13.05 | 14.49 | 0.50 | 238 |
| Gulshan Spinning | 7.74 | 8.70 | 6.81 | 7.41 | -0.33 | 2,883 |
| Hira Textile Mills | 3.29 | 3.50 | 3.05 | 3.46 | 0.17 | 6,000 |
| Idrees Tex. | 2.60 | 3.00 | 2.55 | 2.95 | 0.35 | 12,224 |
| Indus Dyeing and Mfg. | 94.00 | 98.70 | 89.30 | 89.77 | -4.23 | 2,562 |
| Island Textile | 81.42 | 85.49 | 85.49 | 85.49 | 4.07 | 50 |
| J.A.Textile | 2.50 | 2.75 | 2.00 | 2.75 | 0.25 | 1,100 |
| Janana D Mal | 7.49 | 8.00 | 6.60 | 8.00 | 0.51 | 53,462 |
| Khalid Siraj | 2.00 | 1.90 | 1.90 | 1.90 | -0.10 | 500 |
| Land Mark Sp. | 1.98 | 2.44 | 1.01 | 1.73 | -0.25 | 2 |
| Maqbool Textile | 13.00 | 13.00 | 12.98 | 12.98 | -0.02 | 200 |
| Mukhtar Textile | 0.35 | 0.48 | 0.29 | 0.29 | -0.06 | 1,102 |
| N. P. Spinning Mills | 9.00 | 8.25 | 8.07 | 8.07 | -0.93 | 7,000 |
| Nagina Cotton | 9.85 | 10.00 | 9.30 | 9.56 | -0.29 | 11,600 |
| Nazir Cotton | 0.38 | 0.32 | 0.17 | 0.32 | -0.06 | 325 |
| Olympia Sp. | 3.40 | 2.40 | 2.40 | 2.40 | -1.00 | 180 |
| Olympia Tex | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 3 |
| Premium TextileSPOT | 27.00 | 26.00 | 26.00 | 26.00 | -1.00 | 100 |
| Ravi Textile | 9.06 | 10.06 | 8.15 | 10.06 | 1.00 | 88,528 |
| Reliance Cotton | 26.16 | 27.20 | 26.20 | 26.55 | 0.39 | 1,540 |
| Sajjad Tex. | 0.50 | 1.00 | 0.41 | 0.48 | -0.02 | 4 |
| Sana Ind. XD | 28.25 | 26.91 | 26.89 | 26.89 | -1.36 | 1,301 |
| Sargoda Sp. | 1.11 | 1.11 | 1.00 | 1.00 | -0.11 | 500 |
| Saritow Sp. | 1.50 | 1.85 | 1.20 | 1.60 | 0.10 | 7,247 |
| Shahzad Tex | 5.50 | 6.50 | 6.00 | 6.00 | 0.50 | 6,627 |
| Sunrays Tex. | 25.11 | 26.00 | 26.00 | 26.00 | 0.89 | 2,000 |
| Tata Textile Mills | 9.31 | 10.31 | 9.50 | 10.03 | 0.72 | 5,780 |
| TEXTILE WEAVING |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Prosperity | 13.17 | 14.10 | 13.40 | 13.75 | 0.58 | 187,024 |
| Samin Tex. | 13.00 | 13.00 | 12.00 | 12.47 | -0.53 | 40,300 |
| Shahtaj Tex. | 14.30 | 15.30 | 15.30 | 15.30 | 1.00 | 100 |
| Zephyr Textile Ltd | 3.00 | 3.95 | 3.00 | 3.01 | 0.01 | 1,821 |
| TEXTILE COMPOSITE |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Ahmed Hassan | 19.75 | 18.75 | 18.75 | 18.75 | -1.00 | 33 |
| Artistic Denim | 33.24 | 33.85 | 32.60 | 33.85 | 0.61 | 4,290 |
| Aruj Garments | 8.47 | 9.00 | 8.50 | 8.70 | 0.23 | 19,700 |
| Azgard Nine Ltd. | 27.90 | 28.17 | 27.20 | 27.41 | -0.49 | 7,064,763 |
| Blessed Tex Mills | 40.89 | 39.00 | 39.00 | 39.00 | -1.89 | 100 |
| Chenab Limited | 5.11 | 5.55 | 5.01 | 5.44 | 0.33 | 651,665 |
| Chenab Ltd.(Pref) | 3.74 | 4.74 | 3.74 | 4.74 | 1.00 | 100,100 |
| Colony Mills Ltd | 8.59 | 9.59 | 8.22 | 9.59 | 1.00 | 1,046,623 |
| Dawood Lawrencepur | 47.57 | 49.94 | 48.50 | 49.77 | 2.20 | 136,206 |
| Faisal Spinning | 27.99 | 28.00 | 28.00 | 28.00 | 0.01 | 80 |
| Ghazi Fabrics | 1.73 | 1.80 | 1.73 | 1.80 | 0.07 | 500 |
| Gul Ahmed Textile | 30.50 | 31.00 | 31.00 | 31.00 | 0.50 | 73 |
| Hala Enterpries | 4.00 | 4.50 | 4.50 | 4.50 | 0.50 | 7,000 |
| Hussain Industries | 11.85 | 11.75 | 11.75 | 11.75 | -0.10 | 1 |
| Int.Knitwear | 14.70 | 15.70 | 14.30 | 15.70 | 1.00 | 23,271 |
| Jubilee Sp. | 3.00 | 3.00 | 2.95 | 2.95 | -0.05 | 5,000 |
| Kohinoor Ind. | 2.51 | 2.90 | 2.40 | 2.61 | 0.10 | 169,514 |
| Kohinoor Mills | 5.50 | 6.00 | 6.00 | 6.00 | 0.50 | 506 |
| Kohinoor Textile | 9.31 | 9.48 | 8.76 | 8.90 | -0.41 | 76,709 |
| Masood Textile Mills | 35.00 | 36.75 | 33.35 | 33.50 | -1.50 | 205 |
| Mehmood Tex Mills | 85.52 | 89.79 | 89.50 | 89.79 | 4.27 | 18,929 |
| Mian Textile | 0.69 | 0.60 | 0.50 | 0.54 | -0.15 | 61,439 |
| Mohd.Farooq | 1.60 | 1.74 | 1.50 | 1.70 | 0.10 | 1,501 |
| Nishat (Ch)15 Perc. | 15.10 | 14.10 | 14.10 | 14.10 | -1.00 | 625 |
| Nishat (Chun) XR | 15.07 | 15.30 | 14.70 | 15.06 | -0.01 | 376,296 |
| Nishat Mills Limited | 66.71 | 68.49 | 65.40 | 66.31 | -0.40 | 4,359,567 |
| Paramount Spinning | 8.99 | 8.70 | 8.30 | 8.70 | -0.29 | 3,912 |
| Quetta Textile | 38.50 | 40.25 | 40.25 | 40.25 | 1.75 | 10 |
| Reliance Weaving | 5.50 | 5.00 | 4.65 | 4.65 | -0.85 | 1,125 |
| Sapphire Fiber Ltd. | 120.65 | 122.00 | 120.65 | 122.00 | 1.35 | 1,000 |
| Shams Tex. | 9.97 | 9.97 | 9.01 | 9.02 | -0.95 | 2,089 |
| Suraj Cotton Mills | 20.51 | 20.13 | 20.10 | 20.11 | -0.40 | 3,700 |
| Taj Textile | 0.90 | 0.90 | 0.85 | 0.85 | -0.05 | 4,500 |
| Usman Tex. | 1.80 | 1.98 | 1.66 | 1.82 | 0.02 | 2 |
| WOOLEN |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bannu Woollen | 13.59 | 14.59 | 13.21 | 14.59 | 1.00 | 105,343 |
| Moonlite (PAK) | 10.35 | 10.35 | 9.50 | 9.50 | -0.85 | 3 |
| SYNTHETIC and RAYON |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AL-Abid Silk Mills | 25.32 | 26.54 | 26.54 | 26.54 | 1.22 | 111 |
| Dewan Salman | 1.54 | 1.55 | 1.50 | 1.51 | -0.03 | 708,277 |
| Ibrahim Fibres | 35.20 | 35.89 | 34.30 | 35.63 | 0.43 | 30,503 |
| Liberty Mills SPOT | 61.74 | 62.00 | 61.00 | 62.00 | 0.26 | 571 |
| Pak SyntheticSPOT | 7.57 | 8.40 | 8.20 | 8.37 | 0.80 | 2,701 |
| Rupali Polyester | 37.67 | 39.55 | 38.50 | 39.55 | 1.88 | 64,759 |
| Tri-Star Poly Ltd. | 1.90 | 1.90 | 1.48 | 1.48 | -0.42 | 1 |
| JUTE |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Crescent Jute | 2.25 | 2.00 | 2.00 | 2.00 | -0.25 | 227 |
| Thal Limited | 124.97 | 129.50 | 123.37 | 127.41 | 2.44 | 182,052 |
| SUGAR and ALLIED INDUSTRIES |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Abdullah Shah | 5.44 | 6.44 | 6.44 | 6.44 | 1.00 | 100 |
| AL-Abbas Sugur | 77.38 | 80.00 | 76.00 | 76.00 | -1.38 | 600 |
| AL-Noor Suger | 22.00 | 22.45 | 22.45 | 22.45 | 0.45 | 100 |
| Baba Farid | 9.15 | 9.15 | 9.00 | 9.00 | -0.15 | 1 |
| Bawany Sugar | 2.29 | 2.00 | 1.75 | 2.00 | -0.29 | 95 |
| Colony Sugar Mills | 12.00 | 13.00 | 12.75 | 12.75 | 0.75 | 1,106 |
| Faran Sugar | 17.00 | 17.55 | 17.00 | 17.00 | 0.00 | 1,280 |
| Habib Sugar Mills | 35.10 | 35.70 | 35.05 | 35.46 | 0.36 | 36,513 |
| Habib-ADM Ltd. | 20.26 | 21.27 | 19.25 | 19.25 | -1.01 | 222,737 |
| Haseeb Waqas | 20.55 | 20.90 | 19.53 | 20.75 | 0.20 | 2,101 |
| J.D.W.Sugar | 49.50 | 49.50 | 48.00 | 48.90 | -0.60 | 7,431 |
| Kohinoor Sugar | 9.99 | 9.99 | 9.98 | 9.98 | -0.01 | 50 |
| Mehran Sugar | 51.25 | 52.90 | 49.50 | 52.06 | 0.81 | 6,060 |
| Mirpurkhas Sugar | 69.00 | 69.50 | 66.00 | 66.00 | -3.00 | 120 |
| Mirza Sugar | 6.89 | 7.74 | 6.95 | 7.50 | 0.61 | 103,604 |
| Noon Sugar | 24.09 | 24.70 | 24.20 | 24.20 | 0.11 | 387 |
| Pangrio Sugar | 5.00 | 5.22 | 4.65 | 5.09 | 0.09 | 5,901 |
| Premier Suger | 46.00 | 47.90 | 46.00 | 47.90 | 1.90 | 229 |
| Sakrand Sugar | 2.01 | 2.40 | 2.10 | 2.20 | 0.19 | 76,500 |
| Sanghar Sugar | 14.90 | 15.75 | 15.75 | 15.75 | 0.85 | 510 |
| Shahmurad Sugar | 10.40 | 10.88 | 10.50 | 10.88 | 0.48 | 11,900 |
| Shahtaj Sugar Mills | 100.35 | 105.36 | 95.35 | 99.95 | -0.40 | 35 |
| Shakarganj Mills | 8.16 | 8.20 | 8.13 | 8.14 | -0.02 | 16,021 |
| Sind Abadgar | 9.70 | 9.50 | 9.50 | 9.50 | -0.20 | 4,800 |
| Tandlianwala Sugar | 13.84 | 13.00 | 12.95 | 12.95 | -0.89 | 5,134 |
| Thal Industries | 108.00 | 108.00 | 108.00 | 108.00 | 0.00 | 40 |
| CEMENT |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Al-Abbas Cement | 6.33 | 6.60 | 6.25 | 6.33 | 0.00 | 145,986 |
| Attock Cement SPOT | 87.89 | 89.60 | 87.50 | 88.24 | 0.35 | 568,688 |
| Bestway Cem | 28.48 | 29.00 | 27.50 | 27.50 | -0.98 | 2,332 |
| Cherat Cement | 15.40 | 16.30 | 15.31 | 16.14 | 0.74 | 129,410 |
| D.G.K.Cement | 35.25 | 36.48 | 35.40 | 35.75 | 0.50 | 14,325,797 |
| Dadabhoy Cement | 1.65 | 1.82 | 1.55 | 1.70 | 0.05 | 120,499 |
| Dandot Cement | 5.75 | 6.00 | 5.80 | 5.99 | 0.24 | 1,155 |
| Dewan Cement | 2.97 | 3.10 | 2.95 | 2.98 | 0.01 | 513,867 |
| Fauji Cement | 7.95 | 8.40 | 7.88 | 8.18 | 0.23 | 7,203,803 |
| Fecto Cement | 20.87 | 21.38 | 20.71 | 21.06 | 0.19 | 12,258 |
| Flying Cement | 3.00 | 3.20 | 2.95 | 2.99 | -0.01 | 351,010 |
| Gharibwal Cement | 12.84 | 13.75 | 12.76 | 13.60 | 0.76 | 7,264 |
| Javedan Cement | 127.59 | 133.96 | 123.01 | 124.00 | -3.59 | 1,421 |
| Kohat Cement Co. | 9.16 | 9.40 | 8.95 | 9.05 | -0.11 | 2,545,987 |
| Lafarge Pakistan Cem | 2.85 | 3.25 | 2.85 | 3.08 | 0.23 | 9,127,995 |
| Lucky Cement | 80.25 | 84.26 | 80.30 | 84.26 | 4.01 | 17,749,384 |
| Maple Leaf Cem. | 4.76 | 5.00 | 4.80 | 4.87 | 0.11 | 1,412,406 |
| Maple Leaf(Pref) | 6.25 | 6.50 | 6.50 | 6.50 | 0.25 | 1 |
| Mustehkam Cement | 32.79 | 34.40 | 31.16 | 33.36 | 0.57 | 1,484 |
| Pioneer Cement | 12.25 | 12.60 | 12.25 | 12.35 | 0.10 | 158,834 |
| Thatta Cement | 19.65 | 20.00 | 19.50 | 19.96 | 0.31 | 20,841 |
| TOBACCO |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Lakson Tobacco | 196.72 | 204.49 | 196.01 | 196.03 | -0.69 | 2,803 |
| Pak Tobacco Co.XD | 106.90 | 108.80 | 106.57 | 108.08 | 1.18 | 1,306 |
| REFINERY |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Refinery Ltd. | 142.39 | 147.88 | 143.15 | 145.56 | 3.17 | 4,008,289 |
| Bosicor Pakistan | 7.45 | 7.70 | 7.50 | 7.59 | 0.14 | 1,381,334 |
| National Refin.SPOT | 231.40 | 238.40 | 230.20 | 234.99 | 3.59 | 266,407 |
| Pak Refinery Limited | 117.64 | 121.25 | 117.96 | 119.07 | 1.43 | 102,761 |
| POWER GENERATION and DISTRIBUTION |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Altern Energy | 9.49 | 9.49 | 9.05 | 9.27 | -0.22 | 3 |
| Genertech | 1.00 | 1.15 | 1.01 | 1.04 | 0.04 | 35,151 |
| Hub Power Co.XD | 31.75 | 32.19 | 31.70 | 31.76 | 0.01 | 4,106,630 |
| Japan Power | 2.05 | 2.15 | 2.05 | 2.06 | 0.01 | 176,174 |
| K.E.S.C. | 2.87 | 2.94 | 2.81 | 2.85 | -0.02 | 627,500 |
| Kohinoor Energy Ltd. | 33.31 | 33.35 | 32.50 | 32.60 | -0.71 | 40,150 |
| Kohinoor Power Co. | 14.70 | 15.70 | 14.00 | 14.36 | -0.34 | 114,008 |
| Kot Addu Power Co. | 54.49 | 54.90 | 54.26 | 54.43 | -0.06 | 293,134 |
| Nishat Power Ltd. | 11.76 | 12.76 | 12.76 | 12.76 | 1.00 | 181,401 |
| S.G.Power | 1.31 | 1.60 | 1.17 | 1.32 | 0.01 | 3 |
| Sitara Energy Ltd. | 22.68 | 23.81 | 23.81 | 23.81 | 1.13 | 3,001 |
| Southern Electric | 3.99 | 4.07 | 3.90 | 3.93 | -0.06 | 527,300 |
| Tri-Star PowerXD | 1.41 | 1.65 | 1.33 | 1.60 | 0.19 | 23,201 |
| OIL and GAS MARKETING COMPANIES |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Attock Petroleum | 370.40 | 384.50 | 370.00 | 380.46 | 10.06 | 454,345 |
| P.S.O. | 333.24 | 340.90 | 331.15 | 332.86 | -0.38 | 2,172,546 |
| Shell Gas LPG | 74.10 | 77.40 | 74.01 | 75.50 | 1.40 | 26,616 |
| Shell Pakistan XD | 270.75 | 272.98 | 268.56 | 269.36 | -1.39 | 127,944 |
| Sui North Gas Pipe. | 28.12 | 29.40 | 28.11 | 28.70 | 0.58 | 883,907 |
| Sui South Gas | 13.30 | 13.80 | 13.30 | 13.61 | 0.31 | 836,555 |
| OIL and GAS EXPLORATION COMPANIES |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Mari Gas Co.Ltd. | 295.61 | 310.39 | 307.00 | 310.39 | 14.78 | 67,602 |
| Oil and Gas Deve.XD | 111.36 | 114.62 | 112.11 | 113.76 | 2.40 | 13,414,218 |
| Pak Oilfields | 219.61 | 223.40 | 218.50 | 219.82 | 0.21 | 6,523,862 |
| Pak Petroleum XDXB | 192.38 | 196.50 | 193.11 | 194.00 | 1.62 | 3,664,826 |
| ENGINEERING |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Ados Pakistan | 26.99 | 28.33 | 25.99 | 28.33 | 1.34 | 52,577 |
| Bolan CastingSPOT | 57.20 | 60.06 | 59.75 | 60.06 | 2.86 | 10,903 |
| Crescent Steel | 27.09 | 27.30 | 26.60 | 26.69 | -0.40 | 150,366 |
| Dost Steels Ltd. | 6.66 | 6.85 | 6.52 | 6.60 | -0.06 | 309,300 |
| Huffaz Pipe Pipe | 39.52 | 40.70 | 39.00 | 40.51 | 0.99 | 250,443 |
| Int. Ind.Ltd. | 65.08 | 68.33 | 66.75 | 68.33 | 3.25 | 44,734 |
| K.S.B.Pumps Co.Ltd. | 97.95 | 102.84 | 102.84 | 102.84 | 4.89 | 2,460 |
| Metro Steel | 19.20 | 18.20 | 18.20 | 18.20 | -1.00 | 93 |
| Pak Engineering | 230.78 | 235.00 | 220.00 | 232.93 | 2.15 | 19,928 |
| AUTOMOBILE ASSEMBLER |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AL-Ghazi Tractors | 232.33 | 243.94 | 236.50 | 243.78 | 11.45 | 102,762 |
| Atlas Honda | 104.77 | 110.00 | 107.00 | 110.00 | 5.23 | 3,363 |
| Dewan Motors | 1.81 | 1.98 | 1.77 | 1.77 | -0.04 | 519,338 |
| Ghandhara Ind. | 8.61 | 8.79 | 8.12 | 8.12 | -0.49 | 33,501 |
| Ghandhara Nissan | 7.45 | 7.75 | 7.00 | 7.11 | -0.34 | 404,526 |
| Ghani Automobile | 5.90 | 5.90 | 5.80 | 5.85 | -0.05 | 1,102 |
| Hinopak Motor Ltd. | 225.30 | 236.56 | 236.50 | 236.56 | 11.26 | 25 |
| Honda Atlas Cars | 22.53 | 23.65 | 22.31 | 23.55 | 1.02 | 415,770 |
| Indus Motor | 193.91 | 203.60 | 194.00 | 203.60 | 9.69 | 151,909 |
| Millat Tractors | 466.72 | 490.05 | 476.01 | 490.05 | 23.33 | 96,527 |
| Pak Suzuki Motor | 91.98 | 96.57 | 93.75 | 96.57 | 4.59 | 242,880 |
| Sazgar Engg | 31.39 | 29.83 | 29.83 | 29.83 | -1.56 | 5,400 |
| AUTOMOBILE PARTS and ACCESSORIES |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Agriautos Industries | 59.14 | 62.09 | 59.01 | 62.09 | 2.95 | 35,554 |
| Atlas Battery Ltd. | 153.37 | 154.50 | 151.80 | 152.28 | -1.09 | 14,818 |
| Atlas Engg. Ltd | 9.50 | 9.51 | 9.50 | 9.51 | 0.01 | 400 |
| Bal.Wheels Ltd | 34.46 | 36.18 | 32.75 | 36.18 | 1.72 | 3,603 |
| Dewan Auto Engg | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 5 |
| General Tyre | 16.25 | 16.90 | 15.91 | 16.45 | 0.20 | 123,702 |
| Transmission | 3.65 | 4.65 | 3.80 | 4.35 | 0.70 | 271,009 |
| CABLE and ELECTRICAL GOODS |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Pak Elektron | 23.81 | 24.10 | 23.50 | 23.63 | -0.18 | 100,741 |
| Pak Telephone | 3.40 | 3.50 | 3.50 | 3.50 | 0.10 | 500 |
| Pakistan CablesXD | 62.98 | 66.12 | 61.15 | 62.04 | -0.94 | 53,972 |
| Siemens Pak Engg. | 1476.91 | 1550.00 | 1450.00 | 1500.00 | 23.09 | 4,469 |
| Singer Pak | 33.00 | 33.25 | 33.00 | 33.25 | 0.25 | 30 |
| TRANSPORT |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| P.I.A.C.(A) | 2.94 | 2.98 | 2.85 | 2.91 | -0.03 | 168,830 |
| P.N.S.C. | 63.35 | 64.40 | 63.00 | 63.15 | -0.20 | 39,853 |
| Pak.Int.Con.XDXB | 99.89 | 102.00 | 98.00 | 99.34 | -0.55 | 29,059 |
| TECHNOLOGY and COMMUNICATION |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Eye Television XD | 40.90 | 42.10 | 40.00 | 40.40 | -0.50 | 59,354 |
| Netsol Technol. | 25.07 | 26.32 | 26.32 | 26.32 | 1.25 | 418,606 |
| P.T.C.L.A | 22.10 | 22.42 | 21.76 | 21.89 | -0.21 | 5,614,461 |
| Pak Datacom Ltd. | 104.00 | 104.00 | 102.00 | 103.80 | -0.20 | 8,325 |
| Telecard | 4.40 | 5.10 | 4.53 | 4.80 | 0.40 | 2,641,494 |
| TRG Pakistan Ltd. | 2.17 | 2.28 | 2.16 | 2.18 | 0.01 | 2,022,551 |
| WorldCall Telecom | 3.79 | 3.95 | 3.75 | 3.76 | -0.03 | 845,339 |
| FERTILIZER |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Dawood Hercules Chem | 196.84 | 206.68 | 195.71 | 205.01 | 8.17 | 329,350 |
| Engro Chem.Pak | 180.69 | 183.90 | 175.05 | 178.48 | -2.21 | 9,085,866 |
| Fauji Fert Bin Qasim | 25.80 | 26.30 | 25.80 | 25.95 | 0.15 | 3,191,164 |
| Fauji Fertilizer Co. | 104.90 | 107.00 | 105.00 | 106.07 | 1.17 | 3,156,039 |
| PHARMACEUTICALS |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Abbott (Lab) | 102.19 | 107.29 | 105.50 | 107.29 | 5.10 | 11,726 |
| Ferozsons (Lab) XDXB | 139.81 | 139.90 | 133.10 | 138.51 | -1.30 | 2,225 |
| GlaxoSmithKline Pak. | 108.05 | 113.45 | 111.00 | 113.45 | 5.40 | 35,103 |
| Highnoon (Lab) | 32.78 | 33.99 | 32.90 | 33.00 | 0.22 | 39,490 |
| Otsuka PakXD | 35.50 | 37.00 | 36.10 | 36.74 | 1.24 | 2,800 |
| Sanofi-Aventis | 204.00 | 213.15 | 195.05 | 195.60 | -8.40 | 1,010 |
| Searle Pakistan | 72.59 | 73.25 | 70.10 | 71.62 | -0.97 | 46,243 |
| Wyeth Pak Ltd. | 1332.00 | 1385.00 | 1349.00 | 1385.00 | 53.00 | 329 |
| CHEMICALS |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bawany Air | 4.25 | 4.50 | 4.15 | 4.35 | 0.10 | 312 |
| Berger Paints | 82.01 | 77.91 | 77.91 | 77.91 | -4.10 | 456 |
| Biafo Industries | 39.63 | 41.61 | 39.00 | 41.24 | 1.61 | 5,605 |
| BOC (Pak) Ltd. | 133.15 | 139.80 | 134.95 | 139.80 | 6.65 | 46,398 |
| Buxly Paints Ltd | 28.15 | 29.25 | 26.75 | 26.75 | -1.40 | 827 |
| Clariant Pak | 188.45 | 197.87 | 183.02 | 197.66 | 9.21 | 18,367 |
| Colgate Palmolive | 290.72 | 299.00 | 290.00 | 295.00 | 4.28 | 1,016 |
| Descon Oxychem | 7.95 | 8.03 | 7.73 | 7.82 | -0.13 | 851,396 |
| Dynea Pakistan | 13.45 | 13.75 | 13.50 | 13.50 | 0.05 | 1,344 |
| Engro Polymer | 22.55 | 23.18 | 22.46 | 22.58 | 0.03 | 4,940,853 |
| ICI PakistanXD | 193.05 | 197.00 | 191.00 | 192.21 | -0.84 | 221,100 |
| Ittehad Chem. | 34.95 | 36.69 | 35.00 | 36.69 | 1.74 | 960 |
| Nimir Ind.Chemical | 1.96 | 2.19 | 1.95 | 2.04 | 0.08 | 1,189,122 |
| Nimir Resins | 3.53 | 3.69 | 3.40 | 3.50 | -0.03 | 291,247 |
| Pak Gum and Chemicals | 38.00 | 36.15 | 36.15 | 36.15 | -1.85 | 40 |
| Pak.PTA Ltd. | 5.83 | 6.12 | 5.81 | 5.92 | 0.09 | 7,844,038 |
| Sardar Chemical | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 500 |
| Shaffi Chemical | 3.99 | 4.99 | 3.99 | 4.89 | 0.90 | 18,805 |
| Sitara Chem Ind. | 197.28 | 199.75 | 187.42 | 191.73 | -5.55 | 10,000 |
| Sitara Peroxide | 19.77 | 20.25 | 19.41 | 19.45 | -0.32 | 503,922 |
| Wah-Noble Chemicals | 64.15 | 65.50 | 63.75 | 63.94 | -0.21 | 55,970 |
| PAPER and BOARD |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Century Paper | 11.93 | 12.93 | 12.10 | 12.93 | 1.00 | 363,273 |
| Cherat Paper Ltd | 29.00 | 29.50 | 28.70 | 29.25 | 0.25 | 4,236 |
| Merit Pack | 23.86 | 23.50 | 22.70 | 23.50 | -0.36 | 401 |
| Packages Limited | 167.50 | 174.00 | 164.51 | 170.99 | 3.49 | 363,770 |
| Pak Pap.Prod XD | 51.75 | 53.40 | 53.00 | 53.00 | 1.25 | 26 |
| Security Paper | 46.95 | 48.50 | 47.31 | 47.60 | 0.65 | 33,311 |
| VANASPATI and ALLIED INDUSTRIES |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Punjab Oil | 56.22 | 59.03 | 59.03 | 59.03 | 2.81 | 1,500 |
| S.S.Oil | 2.23 | 2.50 | 2.23 | 2.50 | 0.27 | 22,000 |
| Wazir Ali | 9.17 | 9.49 | 9.22 | 9.49 | 0.32 | 1,101 |
| LEATHER and TANNERIES |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bata (Pak) Ltd. | 975.00 | 1000.00 | 946.00 | 972.00 | -3.00 | 2,164 |
| Leather Up | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 2,100 |
| Pak Leather | 8.85 | 9.85 | 7.99 | 8.50 | -0.35 | 2,155 |
| Service Industries | 226.10 | 237.40 | 214.80 | 215.40 | -10.70 | 20,658 |
| FOOD and PERSONAL CARE-PRUDUCTS |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Clover Pakistan | 56.05 | 58.85 | 56.50 | 58.85 | 2.80 | 1,783 |
| Gillette Pak | 66.06 | 69.36 | 69.36 | 69.36 | 3.30 | 412 |
| IBL HealthCare Ltd | 12.07 | 13.07 | 13.07 | 13.07 | 1.00 | 9,442 |
| Ismail Ind.SPOT | 59.20 | 62.09 | 56.60 | 56.60 | -2.60 | 12 |
| Mithchells Fruit | 78.00 | 81.00 | 74.10 | 74.10 | -3.90 | 626 |
| Murree Brewery | 114.56 | 119.45 | 114.99 | 115.03 | 0.47 | 38,565 |
| National Foods | 95.80 | 97.79 | 94.00 | 96.20 | 0.40 | 20,388 |
| Nestle Pakistan | 1260.00 | 1323.00 | 1300.00 | 1310.00 | 50.00 | 61 |
| Noon Pak | 48.11 | 50.51 | 49.90 | 50.51 | 2.40 | 6,160 |
| Noon Pak Non-Votin | 23.28 | 22.13 | 22.12 | 22.13 | -1.15 | 4,200 |
| Quice Food | 1.35 | 1.30 | 1.21 | 1.21 | -0.14 | 18,000 |
| Rafhan Maize Prod. | 1550.00 | 1627.50 | 1500.00 | 1601.75 | 51.75 | 4 |
| Shakarganj Food | 2.05 | 2.55 | 2.20 | 2.20 | 0.15 | 1,000 |
| Shezan Inter. Ltd. | 136.50 | 139.99 | 135.00 | 139.99 | 3.49 | 202 |
| Shield Corp | 79.34 | 81.97 | 78.90 | 81.97 | 2.63 | 405 |
| Treet Corporation | 277.08 | 264.00 | 263.25 | 263.26 | -13.82 | 35 |
| UniLever Pak.XD | 2299.60 | 2340.00 | 2282.00 | 2295.50 | -4.10 | 12 |
| ZIL Limited | 76.00 | 79.80 | 76.75 | 79.80 | 3.80 | 48,466 |
| GLASS and CERAMICS |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| Bal.Glass | 3.11 | 3.35 | 3.01 | 3.35 | 0.24 | 2,510 |
| Frontier Ceramics | 2.99 | 2.99 | 2.00 | 2.51 | -0.48 | 2,229 |
| Ghani Glass Ltd. | 62.13 | 64.00 | 62.00 | 63.44 | 1.31 | 47,994 |
| Ghani Value Glass | 18.37 | 19.35 | 17.41 | 17.41 | -0.96 | 716 |
| Karam Ceramics Ltd | 13.50 | 13.50 | 13.50 | 13.50 | 0.00 | 100 |
| Shabbir Tiles | 13.35 | 14.35 | 13.30 | 14.00 | 0.65 | 2,502 |
| Tariq Glass | 7.00 | 7.90 | 7.00 | 7.14 | 0.14 | 9,003 |
| MISCELLANEOUS |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AKD Capital | 96.60 | 101.40 | 95.00 | 99.68 | 3.08 | 48,917 |
| AL-Khair Gadoon Ltd | 5.49 | 6.49 | 4.60 | 4.60 | -0.89 | 6,501 |
| Diamond Ind. | 29.47 | 29.35 | 28.00 | 29.00 | -0.47 | 7,552 |
| ECOPACK Ltd | 6.57 | 6.50 | 6.00 | 6.29 | -0.28 | 415,313 |
| Gammon Pak | 4.40 | 4.18 | 4.00 | 4.18 | -0.22 | 1,500 |
| Grays of Camb.(Pak) | 117.00 | 122.85 | 121.00 | 121.63 | 4.63 | 302 |
| Haydery Const | 0.85 | 0.95 | 0.75 | 0.80 | -0.05 | 23,501 |
| MACPAC FilmsXR | 3.82 | 3.60 | 3.20 | 3.60 | -0.22 | 7,000 |
| Mandviwala | 2.89 | 2.79 | 2.12 | 2.40 | -0.49 | 70,105 |
| Pace (Pak) Ltd. | 8.20 | 8.44 | 7.81 | 8.11 | -0.09 | 8,532,091 |
| Shifa Int.Hospitals | 18.50 | 18.65 | 18.50 | 18.65 | 0.15 | 80 |
| Siddiqsons Tin | 12.00 | 12.35 | 11.70 | 11.96 | -0.04 | 124,902 |
| Tri-Pack Films Ltd. | 130.58 | 137.10 | 137.10 | 137.10 | 6.52 | 25,336 |
| United Dist.(Pak) | 21.26 | 22.32 | 21.26 | 22.32 | 1.06 | 3,660 |
| FUTURE CONTRACTS |
| SYMBOL | OPEN | HIGH | LOW | CURRENT | CHANGE | VOLUME |
| AICL-OCT | 116.88 | 122.72 | 116.00 | 121.83 | 4.95 | 124,000 |
| ANL-OCT | 27.94 | 28.15 | 27.41 | 27.52 | -0.42 | 70,500 |
| BAFL-OCT | 13.62 | 14.55 | 13.71 | 14.14 | 0.52 | 599,500 |
| DGKC-OCT | 35.25 | 36.50 | 35.50 | 35.80 | 0.55 | 258,000 |
| ENGRO-OCT | 180.65 | 183.90 | 176.00 | 178.58 | -2.07 | 119,000 |
| FFBL-OCT | 26.00 | 26.50 | 26.00 | 26.01 | 0.01 | 113,500 |
| FFC-OCT | 105.00 | 107.00 | 106.00 | 107.00 | 2.00 | 3,000 |
| LUCK-OCT | 76.30 | 80.11 | 76.31 | 80.09 | 3.79 | 274,500 |
| MCB-OCT | 223.55 | 234.72 | 225.00 | 233.70 | 10.15 | 117,500 |
| NBP-OCT | 84.25 | 88.00 | 84.90 | 86.99 | 2.74 | 320,500 |
| NML-OCT | 65.15 | 66.80 | 64.00 | 64.44 | -0.71 | 92,500 |
| OGDC-OCT | 111.45 | 114.25 | 112.25 | 113.85 | 2.40 | 210,000 |
| POL-OCT | 219.41 | 222.70 | 219.00 | 219.65 | 0.24 | 122,000 |
| PPL-OCT | 192.79 | 196.49 | 193.65 | 193.91 | 1.12 | 73,000 |
| PSO-OCT | 330.89 | 335.62 | 330.00 | 330.33 | -0.56 | 27,000 |
| PTC-OCT | 22.04 | 22.40 | 21.91 | 21.98 | -0.06 | 135,500 |
| UBL-OCT | 60.50 | 63.52 | 61.00 | 63.52 | 3.02 | 13,500 |
|
