Login:
Password:
Forgot Password?
Create Account
 Sectors
Get a Quote
Symbol  
  Market Today (Live)
 
  Open High Low Current Net-Change % Change Volume
KSE-100 31,148.49 31,152.94 30,667.14 30,827.45  160.31 0.52 % 126,783,920
All Shares 22,619.49 22,622.03 22,299.12 22,397.74  98.62 0.44 % 195,190,130
BR Index 16,878.84 17,156.20 16,878.84 16,973.93  95.09 0.56 % 101,153,000
, PST 16:07

 Automobile Assembler Automobile Parts and Accessories Cable and Electrical Goods
 Cement Chemicals Close-end-mutual Funds
 Commercial Banks Engineering Fertilizer
 Food and Personal Care-Products Futures Glass and Ceramics
 Insurance Investment Banks/investment Co Jute
 Leasing Companies Leather and Tanneries Miscellaneous
 Modarabas Oil and Gas Exploration Companies Oil and Gas Marketing Companies
 Paper and Board Pharmaceuticals Power Generation and Distribution
 Provisionally Listed Refinery Sugar and Allied Industries
 Synthetic and Rayon Technology and Communication Textile Composite
 Textile Spinning Textile Weaving Tobacco
 Transport Vanaspati and Allied Industries Woolen

Automobile Assembler  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
AL-Ghazi 392.00 100 398.99 100 400.00 401.00 392.00 392.50 500 -7.50   33 10,000
Atlas Honda 305.05 100 308.00 1,000 302.50 310.00 302.50 307.50 100 2.17   22 3,300
Dewan Motors 9.07 2,000 9.09 15,000 8.99 9.38 8.60 9.07 3,000 0.52   756 3,320,500
Ghani Auto Ind. 5.92 1,000 5.95 15,000 5.84 6.16 5.75 5.95 500 0.26   591 2,397,500
Ghandhara Ind 47.20 500 47.98 500 48.00 48.90 47.05 47.36 500 -0.03   57 103,000
Ghandhara Ltd. 53.00 500 53.45 2,000 52.60 54.00 52.25 52.63 500 0.79   166 191,500
H.Atlas Car 202.38 1,500 202.50 8,500 200.28 204.00 198.50 201.39 1,000 6.38   1,161 895,000
Hinopak Motor 817.00 100 830.00 1,100 840.00 840.00 825.00 825.00 100 1.00   9 2,200
Indus Motor 880.00 100 890.00 1,000 915.00 920.00 850.26 884.73 250 -10.27   194 49,150
Millat Tractors 638.00 400 641.98 100 650.00 652.00 636.00 638.77 100 -4.02   128 39,600
Pak Suzuki 345.00 2,900 345.88 100 335.45 346.02 327.00 345.00 2,300 15.45   2,276 1,600,700
Sazgar Engg. 35.53 1,000 35.99 500 37.00 37.00 35.80 35.80 500 -0.35   12 22,000

Automobile Parts and Accessories  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Agriautos Ind. 145.00 1,000 150.00 3,000 145.00 148.00 144.00 148.00 500 4.00   2 1,000
Atlas Batt. 851.00 200 859.00 100 855.00 860.00 845.00 855.92 100 12.55   58 12,100
Bal. Wheel 0.00 0 64.90 500 63.46 63.46 63.46 63.46 500 -3.34   1 500
Exide (PAK) 2,025.00 100 2,098.99 100 2,000.00 2,099.99 2,050.00 2,050.00 100 -0.01   4 400
General Tyre 137.50 4,500 138.00 1,000 138.10 139.50 136.25 137.60 500 2.22   239 176,500

Cable and Electrical Goods  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Climax Eng. 0.00 0 19.00 2,000 18.00 0.00 0.00 18.00 0 0.00     0 0
John&Philips 31.95 30,000 0.00 31.90 31.95 31.50 31.95 500 1.52   37 25,500
Pak Elektron 36.83 5,000 36.90 12,500 37.55 37.80 36.70 36.92 500 0.16   1,272 4,519,000
Pakistan Cables 155.00 6 162.00 19 166.00 166.00 161.00 161.00 1 1.10   1 1,000
Siemens Engg. 1,100.50 20 1,138.00 20 1,120.00 1,124.00 1,115.00 1,120.00 40 20.00   7 260
Singer Pak 21.01 499 22.00 108 21.60 22.50 21.50 21.86 329 -0.23   3 14,500

Cement  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Attock Cem.Pak. 194.10 2,500 195.77 400 194.00 197.50 188.05 195.05 600 3.18   232 227,800
Bestway Cement Ltd 122.25 5,000 123.00 5,000 123.00 123.00 122.50 122.50 5,000 -0.50   2 10,000
Cherat Cement 66.60 3,500 66.75 2,000 69.10 70.00 65.61 66.85 500 -1.38   1,463 3,778,000
Dadabhoy Cement 4.18 500 4.20 9,000 4.50 4.50 4.05 4.20 1,000 -0.07   78 243,500
Dewan Cement 7.94 1,500 7.95 27,500 8.00 8.20 7.81 7.91 1,000 0.07   397 1,817,000
D.G.Cement 109.49 1,500 109.50 2,000 107.45 109.75 106.65 109.33 2,000 4.22   2,641 8,263,500
Dandot Cement 10.00 500 10.65 1,000 9.60 10.50 10.20 10.20 500 0.20   3 2,500
Fauji Cement 23.87 14,000 23.95 10,000 24.20 24.33 23.87 23.95 10,000 0.16   778 3,914,500
Fecto Cement 80.55 1,500 81.00 16,000 81.00 82.00 79.99 80.97 9,000 2.71   165 352,500
Flying Cement Ltd 7.15 23,000 7.24 500 7.30 7.33 7.10 7.17 500 0.16   28 56,000
Gharibwal 21.10 15,000 22.07 2,500 21.00 22.07 20.99 22.04 4,000 1.02   26 50,500
Javedan Corp. 24.55 500 24.95 1,000 24.90 25.00 24.80 24.99 1,000 0.00     7 6,000
Javedan Corp.(Pref) 15.41 1 0.00 14.42 0.00 0.00 14.42 0 0.00     0 0
Javedan Corp. (R) 14.25 500 14.60 1,000 13.78 0.00 0.00 14.58 0 0.00     0 0
Kohat Cement 183.10 1,300 184.00 72,100 184.00 185.00 180.10 182.84 400 3.14   286 222,300
Lafarge Pakistan 17.33 13,000 17.34 3,500 17.42 17.52 17.25 17.32 1,500 0.19   820 7,134,000
Lucky Cement 477.00 400 477.49 200 477.00 481.00 472.30 476.49 700 11.02   1,180 563,400
Maple Leaf 41.40 500 41.47 38,500 41.66 42.37 41.20 41.48 10,000 0.76   2,363 9,796,000
Pioneer Cement 78.62 2,000 78.70 35,500 79.40 80.38 78.13 78.63 5,000 0.40   1,102 2,888,500
Power Cement 6.70 20,500 6.78 1,000 6.98 7.15 6.70 6.71 500 -0.06   312 1,753,500
Safe Mix 7.70 3,000 7.90 500 7.89 7.89 7.89 7.89 500 0.04   1 500
Thatta Cement 29.05 2,000 31.24 1,500 29.10 30.00 29.10 29.10 3,000 -1.19   3 4,000

Chemicals  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Agritech 7.80 1,000 8.00 2,000 7.71 8.00 7.70 8.00 500 0.15   3 2,000
Agritech Non-voting 3.02 499 0.00 4.02 0.00 0.00 4.02 0 0.00     0 0
Arif Habib Corp. 22.85 3,500 22.99 10,000 23.00 23.29 22.82 22.88 3,000 0.03   41 166,500
AKZO Nobel 366.00 100 367.99 200 381.00 384.99 364.00 364.98 100 -6.26   197 43,000
Archroma Pakistan 627.00 600 630.00 800 643.00 649.00 621.10 629.20 1,000 -6.08   208 47,200
Bawany Air 6.80 500 7.20 500 7.10 7.19 7.00 7.19 500 -0.25   8 7,000
Berger Paints 104.61 2,000 105.00 500 107.00 108.40 103.90 104.99 500 1.24   210 233,000
Biafo Ind. 190.00 600 190.20 700 187.25 190.40 185.00 188.40 500 3.40   143 40,800
Buxly Paints 44.55 500 47.49 1,000 46.00 0.00 0.00 46.00 0 0.00     0 0
Colgate Palmolive 1,796.11 20 0.00 1,796.00 1,796.11 1,796.00 1,796.11 20 85.52   7 420
Data Agro 12.00 500 12.50 500 12.00 12.00 12.00 12.00 1,000 0.00     2 1,500
Descon Chem. 4.95 7,500 5.03 2,000 4.82 5.04 4.77 5.00 1,500 0.35   143 433,500
Descon 5.92 1,000 5.99 2,000 6.09 6.10 6.00 6.00 7,000 0.14   20 42,000
Dynea Pak 53.50 3,000 55.40 500 55.59 55.59 55.00 55.00 4,000 1.42   2 4,500
Engro Polymer 12.41 4,500 12.43 10,000 12.16 12.45 12.11 12.42 5,000 0.34   146 658,000
Ghani Gases 29.25 1,000 29.35 4,500 29.89 29.89 29.20 29.27 500 0.01   50 76,500
I. C. I. 480.21 100 482.00 200 480.98 484.99 477.00 481.67 300 5.63   44 7,100
Ittehad Chem. 28.00 4,000 28.70 500 28.60 28.60 28.60 28.00 130,000 0.00     1 130,000
LINDE (Pak) 196.20 1,000 199.94 200 200.00 200.23 196.50 196.50 100 -3.94   13 3,000
Lotte Chemical 6.90 5,500 6.93 2,000 6.97 7.00 6.88 6.90 4,500 0.06   121 325,500
Leiner Gelatine 25.35 5,500 0.00 25.35 25.35 25.35 25.35 500 1.20   3 1,500
Nimir Industries 26.00 31,000 26.30 8,500 26.25 26.49 26.00 26.07 500 0.07   28 70,000
Pak Gum 324.01 100 330.00 600 350.00 349.00 316.76 330.00 300 -3.43   68 13,700
Pak. P.V.C. 5.17 1,000 5.50 500 5.35 5.35 5.10 5.10 2,000 -0.23   7 8,000
Sardar Chemical 0.00 0 9.20 500 10.20 0.00 0.00 10.20 0 0.00     0 0
Shaffi Chemical 3.65 5,000 3.98 500 3.00 0.00 0.00 3.61 0 0.00     0 0
Sitara Chemical 309.00 200 314.00 700 317.00 320.00 310.00 311.79 100 -2.29   21 5,800
Sitara Peroxide 13.75 500 13.81 500 13.65 13.80 13.56 13.77 500 0.41   55 109,500
Wah-Noble 62.60 500 65.85 500 61.75 61.90 61.90 61.90 500 -3.10   1 500

Close-end-mutual Funds  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Golden Arrow 10.41 2,500 10.54 2,500 10.70 10.80 10.41 10.48 2,500 -0.02   98 204,500
PICIC Growth 26.00 4,000 26.09 10,000 26.00 26.20 26.00 26.03 10,000 0.03   36 208,500
PICIC Inv.Fund 12.00 100 12.47 211 12.03 12.15 12.03 12.15 0 0.15   0 12,500
Pak Oman Adv. 9.05 500 0.00 9.40 9.50 9.50 9.50 1,000 1.00   3 166,000
Tri-Star Mutual 4.28 500 4.46 500 4.70 4.49 4.26 4.34 500 -0.38   13 16,500

Commercial Banks  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Allied Bank 112.01 700 112.70 500 112.15 112.75 111.02 112.44 100 1.74   288 625,000
Askari Bank 22.01 5,000 22.10 1,000 22.00 22.19 21.82 22.00 500 0.22   182 582,000
Apna Microfin.Bank 5.40 2,000 5.90 2,000 5.31 5.31 5.31 5.31 2,000 -0.19   1 2,000
Bank Al-Falah 30.35 1,000 30.49 25,500 30.90 31.00 30.25 30.36 2,500 0.09   315 845,500
Bank AL-Habib 45.25 500 45.50 14,000 44.01 46.50 45.50 45.75 10,000 -0.18   72 216,500
Bankislami 10.02 1,000 10.15 500 10.21 10.21 10.03 10.09 500 0.13   48 104,000
Bank of Khyber 9.28 3,000 9.54 1,000 9.00 9.50 9.28 9.50 3,000 -0.09   6 7,000
B.O.Punjab 9.95 21,000 9.96 21,000 10.29 10.39 9.91 9.98 4,000 -0.17   1,476 9,504,500
Faysal Bank 16.70 17,500 16.90 4,000 16.98 17.00 16.65 16.84 1,000 0.23   95 407,500
Habib Bank Ltd 211.05 1,000 211.50 9,000 210.00 211.99 209.00 211.01 100 3.02   290 399,300
Habib Metro Bank 35.50 20,000 35.87 1,000 36.25 36.45 34.62 35.50 2,000 -0.75   54 594,000
JS Bank Ltd 7.02 2,000 7.16 500 7.18 7.18 7.05 7.09 1,000 -0.01   49 331,000
KASB Bank 2.15 10,500 2.18 10,000 2.45 2.50 2.15 2.16 13,000 -0.26   550 4,060,500
MCB Bank 279.55 500 280.75 400 289.00 292.00 279.15 280.92 100 -5.26   401 248,200
Meezan Bank Ltd. 46.51 2,000 46.99 500 47.70 47.98 46.80 47.00 1,000 0.01   34 78,500
National Bank 65.00 1,500 65.10 9,000 65.42 65.95 64.65 64.95 2,000 0.04   697 1,931,500
NIB Bank 2.10 21,000 2.12 8,500 2.14 2.18 2.09 2.10 1,000 0.04   125 969,500
Samba Bank 6.75 8,000 6.76 40,000 6.75 6.98 6.75 6.87 1,000 -0.12   4 6,000
Stand.Chart 22.91 100 24.00 215 23.90 23.90 23.30 23.70 200 0.19   3 22,000
SILKBANK 2.16 5,000 2.17 3,000 2.30 2.31 2.15 2.15 1,000 -0.06   159 932,500
Summit Bank 4.08 62,000 4.10 30,000 4.22 4.26 4.07 4.10 500 -0.04   196 3,285,500
Summit Bank(Con)A 11.00 10 0.00 10.00 0.00 0.00 10.00 0 0.00     0 0
Soneri Bank 12.65 500 12.75 5,000 12.65 12.90 12.65 12.68 500 -0.02   39 189,000
United Bank Ltd. 161.15 500 161.50 49,600 164.99 165.49 161.11 161.91 1,500 -1.32   922 1,375,000

Engineering  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Ados Pakistan 48.50 500 49.49 3,000 50.49 50.49 49.00 49.00 500 -0.02   3 1,500
Aisha Steel 7.72 500 7.95 1,500 7.89 7.89 7.75 7.76 500 0.04   5 5,500
Aisha Steel(ConPS) 7.31 5 8.00 152 7.50 7.50 7.50 7.50 0 0.00     0 1,000
Bolan Casting 58.35 499 64.47 30 62.90 62.90 60.00 60.50 0 -0.90   0 14,500
Cres.Steel 50.26 1,000 50.40 1,000 51.00 51.49 50.00 50.30 1,000 0.26   199 336,500
Dadex Eternit 0.00 0 44.99 1,000 43.67 0.00 0.00 43.67 0 0.00     0 0
Dost Steel 3.66 1,000 3.80 500 3.99 3.99 3.60 3.75 500 0.05   15 51,500
Gauhar Engg Ltd 8.13 313,500 0.00 8.10 8.10 8.10 8.10 0 0.97   0 0
Huffaz Pipe 23.30 500 24.30 500 24.00 24.80 23.00 24.80 10,000 0.81   22 76,500
Int. Ind. 63.39 500 63.95 4,500 65.00 65.50 63.35 63.51 500 -0.50   108 234,500
Int. Steel 24.00 28,500 24.20 2,500 24.00 24.95 23.75 24.01 5,000 0.01   143 616,500
K.S.B. Pumps 148.00 500 152.50 1,000 154.00 154.00 150.01 150.01 2,500 -1.49   18 16,500
Pak Engg. 109.26 500 115.00 1,000 109.25 114.00 109.25 111.63 500 -3.37   2 1,000

Fertilizer  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Dawood Her. 82.10 500 82.89 500 83.00 84.00 81.00 82.49 500 0.48   37 35,000
Engro Fertilizers 65.01 1,000 65.05 500 66.10 66.60 64.70 65.02 500 -0.36   654 1,361,000
Engro Corp. 212.60 18,500 212.99 800 213.97 215.40 211.52 212.76 200 2.74   2,584 2,719,700
Fatima Fert. 32.65 10,500 32.75 20,000 32.78 33.00 32.59 32.74 5,000 0.60   308 1,747,000
Fauji Fert. Bin 42.81 500 42.85 12,500 43.69 43.84 42.80 42.90 2,000 -0.17   301 1,114,000
Fauji Fert. 116.26 3 117.35 2 117.40 118.00 116.00 116.25 1 -0.01   59 686,400

Food and Personal Care-Products  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Clover Pakistan 0.00 0 169.53 15,500 169.54 187.37 169.53 169.53 5,000 -8.92   167 152,000
Engro Foods 103.50 4,900 103.69 100 104.00 104.94 103.20 103.44 100 1.19   1,903 2,365,500
Goodluck Ind. 521.85 1 0.00 499.00 0.00 0.00 499.00 0 0.00     0 0
Gillette Pak 388.08 200 420.00 500 408.50 0.00 0.00 408.50 0 0.00     0 0
IBL HealthCare. 156.10 1,000 157.00 1,200 156.00 159.00 154.25 156.07 100 4.07   260 126,300
Ismail Ind. 190.00 200 200.00 500 190.00 201.00 190.00 199.10 100 3.35   9 1,200
Mithchells 690.00 50 707.00 50 700.00 710.00 700.00 702.00 50 -3.00   7 550
Murree Brewery 1,080.00 200 1,099.98 1,000 1,050.00 1,100.00 1,050.00 1,090.55 4,860 30.39   15 8,200
National Foods 344.20 50 349.40 200 350.00 350.00 345.00 345.76 100 -5.02   37 6,150
Nestle Pakistan 8,276.00 5 8,700.00 5 8,400.00 8,425.00 8,400.00 8,400.00 4 -100.00   2 80
Nirala Msr Foods 20.51 20,000 20.55 5,000 20.60 20.90 20.50 20.53 500 0.03   66 109,000
Noon Pakistan 47.03 1,000 47.95 500 48.84 48.90 47.00 47.01 500 0.41   11 7,500
Noon Pakistan (NV) 25.13 500 25.50 1,000 26.10 26.70 25.13 25.13 2,500 -1.32   27 54,500
Quice Food 7.90 1,000 7.94 1,000 8.06 8.15 7.84 7.86 500 -0.05   187 1,480,500
Quice Food (R) 1.00 7,500 1.07 2,500 1.15 1.25 1.00 1.05 1,000 -0.03   325 647,000
Rafhan Maize 10,000.00 20 10,290.00 20 9,825.00 0.00 0.00 10,200.00 0 0.00     0 0
Shield Corp. 0.00 0 290.00 100 291.00 0.00 0.00 291.00 0 0.00     0 0
Shezan Int. 1,206.00 300 1,229.99 50 1,245.99 1,245.99 1,205.00 1,206.00 100 0.26   8 550
Treet Corporation (PTCs) 46.50 1,000 48.40 500 46.50 0.00 0.00 46.50 0 0.00     0 0
Treet Corp. 133.48 300 133.49 1,800 134.05 134.90 132.00 132.73 200 1.73   498 214,700
Unilever Pak Food 8,130.00 5 8,499.00 1 8,125.00 0.00 0.00 8,111.00 1 0.00     2 0
ZIL Ltd 97.50 500 100.00 100 100.00 100.99 98.00 98.18 100 0.10   9 2,100

Glass and Ceramics  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Bal. Glass 5.42 2,500 5.50 9,000 5.60 5.60 5.40 5.46 500 -0.09   25 50,500
EMCO Ind. 4.10 500 4.39 1,500 4.38 0.00 0.00 4.38 0 0.00     0 0
Frontier Cera. 5.80 500 6.40 1,000 6.50 0.00 0.00 6.50 0 0.00     0 0
Ghani Glass 62.01 2,000 62.45 500 62.00 64.00 61.50 62.00 2,500 0.77   98 108,000
Ghani Value 17.60 500 18.50 1,500 18.25 18.25 18.25 18.25 1,000 0.00     2 2,000
Karam Cer. 0.00 0 17.50 500 17.10 0.00 0.00 17.10 0 0.00     0 0
Shabbir Tiles 11.15 11,000 11.19 1,500 11.77 12.00 11.00 11.16 500 -0.65   283 714,000
Tariq Glass 56.29 681,000 0.00 54.85 56.29 54.20 56.29 1,000 2.68   449 1,528,500

Insurance  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Askari Gen.Ins. 26.26 2,000 26.80 4,000 26.70 26.90 26.20 26.41 500 -0.14   21 50,500
Adamjee Ins. 49.02 1,500 49.38 500 49.80 50.00 49.03 49.26 1,000 0.38   606 1,251,000
Asia Ins. 21.00 11 0.00 20.00 0.00 0.00 20.00 0 0.00     0 0
Atlas Ins 73.75 1,000 74.45 500 74.70 77.00 73.25 74.00 500 0.00     95 101,500
Century Ins. 23.41 1,500 23.98 500 24.26 24.26 23.25 23.42 500 0.31   13 16,500
Crescent Star 4.76 500 5.14 500 5.15 0.00 0.00 5.15 0 0.00     0 0
CYAN Ltd 85.65 2,000 85.99 1,000 87.99 87.99 85.20 85.82 1,000 0.07   60 63,000
E.F.U.Gen.Ins. 141.60 100 142.89 200 145.99 148.75 142.00 142.02 100 -0.25   88 38,200
EFU Life Assur. 146.50 100 149.99 100 145.45 150.00 144.50 149.93 300 4.90   19 5,900
East West Life 9.51 5,000 10.45 2,000 9.10 10.45 9.10 10.33 3,000 0.33   12 29,500
Habib Ins. 21.80 2,000 22.35 2,000 21.75 22.00 21.72 21.81 2,000 -0.16   15 62,000
IGI Insurance 245.25 500 247.70 100 251.00 252.98 245.00 245.22 100 2.09   168 95,200
IGI Life Ins. 171.00 500 183.50 1,500 179.99 0.00 0.00 179.99 0 0.00     0 0
Jubilee Gen. Ins. 99.01 499 103.50 20 103.50 103.95 102.50 103.90 0 3.90   0 3,500
Jub Life Ins. 431.00 100 439.75 500 429.94 439.70 429.94 432.45 100 5.93   11 5,000
Pak Rein. 30.21 500 30.44 500 30.90 30.94 30.10 30.23 1,000 0.10   103 238,000
PICIC Insurance 10.48 2,000 11.00 2,000 10.48 10.51 10.50 10.51 1,000 -0.97   2 3,000
Premier Ins. 24.50 61 25.50 89 25.19 0.00 0.00 25.19 0 0.00     0 0
Pak Gen. Ins. 9.60 500 10.49 500 10.05 10.05 10.05 10.05 1,000 -0.11   1 1,000
Reliance Ins. 12.05 3,000 12.20 500 12.05 12.05 12.01 12.05 500 -0.01   3 2,500
Shaheen Ins. 5.50 2,000 5.98 1,000 5.00 0.00 0.00 6.00 0 0.00     0 0
Silver Star 9.06 1,000 9.99 2,000 10.50 10.50 9.10 9.57 500 -0.18   8 5,000
TPL Direct Ins. 24.51 1,000 26.96 3,500 25.75 0.00 0.00 25.75 0 0.00     0 0
United Ins. 27.62 1 29.50 132 29.00 29.00 29.00 29.00 0 0.00     0 1,000
Universal Ins. 4.01 499 5.80 120 4.80 0.00 0.00 4.80 0 0.00     0 0

Investment Banks/investment Co  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Arif Habib Ltd 48.82 500 49.40 4,500 49.99 50.00 48.51 49.31 500 -0.24   40 28,500
Dawood Equities 2.46 4,000 2.52 4,000 2.45 2.47 2.45 2.46 1,000 0.06   6 13,500
Escorts Bank 2.04 5,000 2.35 500 2.10 2.10 2.10 2.10 500 -0.10   2 1,000
First Credit & Inv. 5.00 500 6.36 500 5.70 0.00 0.00 5.70 0 0.00     0 0
Ist.Cap.Sec.Cor 2.12 500 2.19 25,000 2.17 2.20 2.10 2.12 500 0.02   20 115,000
1st Dawood Inv. 1.17 2,000 1.19 43,000 1.19 1.19 1.15 1.15 1,500 -0.04   2 2,500
First National Equity 2.40 1,000 2.56 500 2.59 2.59 2.40 2.58 500 0.08   11 7,500
Invest. Cap. Bank 1.65 12,500 1.67 5,000 1.70 1.70 1.62 1.65 500 0.03   34 82,000
Invest & Finance Sec 17.87 1 18.29 1 18.31 18.31 18.31 18.31 1 0.16   5 500
IGI Inv.Bank Ltd 2.02 23,000 2.05 5,000 2.01 2.06 1.95 2.04 2,000 0.05   220 1,426,500
Jahangir Siddiq Co. 14.43 2,000 14.50 13,500 14.80 14.93 14.35 14.42 1,000 -0.12   738 2,045,000
JS Global Cap.Ltd 35.00 1,000 35.75 1,000 34.83 0.00 0.00 34.83 0 0.00     0 0
JS Investment Ltd 12.02 50,000 12.10 13,000 12.28 12.35 12.01 12.04 2,000 -0.03   73 262,000
KASB Sec. 7.12 5,000 7.33 500 7.27 7.50 7.10 7.10 500 -0.36   26 89,500
MCB-ARIF Habib 22.50 22,500 23.50 8,500 23.85 23.90 22.50 23.45 2,500 0.35   43 137,500
NEXT Capital 5.31 500 5.75 5,000 6.09 0.00 0.00 6.09 0 0.00     0 0
Pervez Ahmed Sec. 3.07 15,000 3.10 130,000 3.19 3.23 3.06 3.08 21,000 -0.06   471 3,249,000
SFL Ltd 0.00 0 70.00 500 67.00 0.00 0.00 67.00 0 0.00     0 0
Security Bank 0.00 0 2.70 57,000 2.70 2.70 2.70 2.70 500 -1.00   6 4,000
Trust Invest. Bank 1.16 130,500 1.20 101,000 1.11 1.22 1.11 1.20 8,000 0.00     10 71,000
Trust Brokerage 2.00 1 2.99 182 2.00 0.00 0.00 3.00 200 0.00     1 0

Jute  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Associated Services 7.40 2,000 8.40 500 8.00 0.00 0.00 8.00 0 0.00     0 0
Cresent Jute 3.10 499 3.85 127 4.00 4.17 4.00 4.17 499 0.13   2 3,500
Suhail Jute 0.00 0 18.29 500 17.30 0.00 0.00 17.30 0 0.00     0 0
Thal LTD 284.61 100 289.65 200 290.01 298.00 284.51 285.73 100 -7.81   70 20,500

Leasing Companies  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Capital Assets 5.51 1 5.99 175 5.00 0.00 0.00 6.00 175 0.00     2 0
Grays Leasing 5.10 500 5.50 500 5.50 5.50 5.50 5.50 500 -0.50   1 500
Orix Leas. 48.50 2,000 48.89 5,000 48.50 48.90 48.25 48.86 500 1.09   20 36,000
Pak Gulf Leas. 9.50 1,000 10.00 1,000 9.52 9.52 9.50 9.50 1,000 -1.00   2 2,000
Standared Chart Lea. Ltd. 8.50 1,500 9.22 3,000 8.59 0.00 0.00 8.99 0 0.00     0 0
Security Leas. 3.38 9,500 3.50 10,000 4.38 0.00 0.00 3.38 0 0.00     0 0
Saudi Pak Leas. 2.52 1,000 2.67 500 2.68 2.68 2.68 2.68 1,000 0.13   2 1,500

Leather and Tanneries  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Bata (Pak) 3,360.01 20 3,390.00 20 3,360.01 3,360.01 3,360.00 3,360.00 20 20.00   3 80
Fateh Indus. 0.00 0 190.00 215 185.88 0.00 0.00 185.88 0 0.00     0 0
Leather Up. 11.91 500 12.74 500 12.00 0.00 0.00 12.00 0 0.00     0 0
Service Ind. 949.33 150 0.00 915.00 949.33 890.00 935.27 50 31.14   52 6,650

Miscellaneous  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
AKD Capital Ltd 57.55 500 62.50 500 61.00 61.00 61.00 60.50 500 0.00     1 500
Arpak Int. 0.00 0 0.00 11.76 0.00 0.00 11.76 0 0.00     0 0
Diamond 0.00 0 31.00 3,500 32.40 0.00 0.00 32.40 0 0.00     0 0
ECOPACK Ltd. 15.70 2,500 15.94 1,000 16.00 16.00 15.70 15.71 1,000 -0.19   37 45,500
Gammon Pak 16.49 500 16.76 500 15.24 16.90 15.24 16.65 1,000 0.53   14 29,000
Grays of Camb. 0.00 0 80.25 500 80.00 80.01 78.88 78.88 500 -4.15   5 3,000
Hayderi Const. 2.22 1,000 2.29 10,000 2.21 2.25 2.20 2.25 5,000 0.05   12 29,000
MACPAC Films 20.32 500 20.95 1,000 21.39 21.39 20.11 21.39 3,000 0.59   7 11,000
Mandviwala 4.50 3,500 4.74 500 4.50 4.50 4.50 4.50 1,500 0.00     1 1,500
Pace (Pakistan) 3.30 5,000 3.32 1,500 3.25 3.40 3.26 3.27 500 0.01   48 123,500
Pak Hotels Devp 67.02 500 72.99 500 69.98 0.00 0.00 69.98 0 0.00     0 0
Pak.Services 0.00 0 500.00 300 509.00 509.00 509.00 509.00 100 0.00     1 100
Shifa Int.Hos. 193.50 400 193.90 100 192.00 196.49 191.00 193.47 100 4.48   308 162,900
Siddiqsons Tin 7.35 4,500 7.40 10,000 7.51 7.79 7.35 7.40 4,500 -0.11   19 75,500
Tri-Pack Films 255.50 200 256.50 100 261.90 261.99 255.00 255.17 100 -0.21   47 11,800
United Brand Limited 0.00 0 86.64 1,000 82.65 0.00 0.00 82.65 0 0.00     0 0
United Dist. 34.52 500 37.00 500 34.30 34.30 34.30 34.30 500 -1.80   1 500

Modarabas  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Allied Rental Mod 49.01 500 51.40 1,000 50.50 51.50 50.50 51.50 500 0.50   3 2,500
Allied Rental Mod (R) 26.10 50 26.50 200 27.00 27.00 27.00 27.00 0 -0.14   0 1,500
B. F. Mod. 6.70 3,000 7.75 500 7.00 7.20 6.70 6.83 7,000 -0.18   6 29,000
B.R.R. Mod. 6.80 1,000 6.90 7,000 6.90 6.97 6.79 6.79 12,500 -0.10   13 53,500
Crescent Standard Mod 2.08 2,000 2.11 5,000 2.06 2.08 2.06 2.08 21,500 -0.04   8 43,500
AL-Noor Mod. 4.96 500 5.14 10,000 4.82 4.90 4.82 4.90 5,000 0.03   3 15,000
Elite Cap.Mod 3.84 500 4.09 500 4.00 4.09 3.90 4.09 500 -0.09   7 5,000
Equity Mod. 5.00 2,000 5.10 1,000 5.00 5.10 5.00 5.00 1,000 0.20   3 4,000
1st. Fid.Leas 3.00 119 4.48 499 3.00 0.00 0.00 3.50 480 0.00     1 0
Habib Mod. 8.87 1 9.28 28 9.30 9.05 9.01 9.01 1 -0.01   4 10,000
I. B. L. Mod. 2.99 500 3.33 500 2.76 2.99 2.76 2.99 500 -0.41   3 1,500
1st. Nat. Bank Mod. 3.01 499 4.44 111 3.57 3.57 3.57 3.51 0 0.00     0 500
Punjab Mod. 4.27 5,500 4.30 10,000 4.25 4.27 4.25 4.27 4,500 0.02   7 28,000
First Paramount 14.00 500 15.32 500 15.32 15.32 15.32 15.32 500 1.00   1 500
Tri-Star 1st. 0.00 0 5.30 2,000 5.77 5.77 5.77 5.77 0 0.00     0 0
U.D.L. Mod. 25.77 500 26.49 4,000 26.90 26.90 26.00 26.08 500 0.02   12 36,500
KASB Modaraba 3.30 500 3.92 500 3.85 0.00 0.00 3.85 0 0.00     0 0
Modaraba Al-Mali 2.42 500 2.55 2,000 1.60 2.54 2.50 2.54 500 -0.01   3 2,000
Pak Modaraba 1.80 1,000 1.98 12,500 1.80 1.80 1.80 1.80 1,000 -0.18   1 1,000
Prud Mod. 1st. 1.80 5,000 1.90 53,000 1.85 1.85 1.85 1.85 500 0.05   1 500
Stand. Chart Mod 25.20 144 26.35 200 25.25 25.25 25.25 25.25 355 -0.65   1 500
Trust Mod 3.50 100 5.11 815 4.00 0.00 0.00 4.11 17 0.00     1 0
UNICAP MOD. 1.71 5,000 1.82 3,500 1.81 1.82 1.75 1.75 500 -0.07   6 22,000

Oil and Gas Exploration Companies  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Mari Petroleum 488.50 500 490.99 500 518.00 525.00 484.60 487.05 300 -23.05   3,674 1,133,900
Oil & Gas Dev. 201.00 3,800 201.60 800 206.00 207.00 200.40 201.23 200 0.88   1,163 1,916,500
Pak Oilfields 368.51 400 369.00 10,250 374.00 375.00 363.00 370.38 500 8.49   1,459 717,150
Pak Petroleum 176.01 500 176.50 1,900 177.00 178.40 174.50 176.16 1,000 3.64   2,304 1,885,700

Oil and Gas Marketing Companies  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Attock Petroleum 509.12 50 512.00 50 519.00 520.00 510.00 510.31 100 1.19   87 16,600
Burshane LPG 60.02 500 60.55 500 59.60 60.89 59.50 60.01 500 0.06   11 8,000
Hascol Petrole. 72.40 3,000 72.60 5,000 73.30 73.32 72.15 72.45 5,000 1.18   509 840,500
P. S. O. 362.35 9,200 362.40 500 365.00 366.00 356.51 359.90 500 2.24   2,112 1,599,900
Shell Pak. 254.15 500 254.80 500 260.00 261.99 253.26 254.26 100 0.44   541 241,700
Sui Northern 28.55 11,000 28.65 48,000 29.30 29.51 28.10 28.52 2,000 0.17   784 5,053,000
Sui South Gas 37.50 1,000 37.69 1,000 38.72 39.25 37.40 37.55 500 -0.38   497 6,758,000

Paper and Board  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
B.P Board 6.81 2,000 7.00 6,500 7.50 7.50 7.00 7.00 1,000 0.00     8 9,000
Century Paper 53.00 500 53.32 500 54.00 54.45 52.49 52.56 500 -0.13   52 70,000
Cherat Packaging 149.78 33,000 0.00 140.00 149.78 140.00 149.17 500 6.52   125 225,500
Merit Packaging 21.00 2,000 21.19 1,000 21.05 21.20 20.82 20.93 500 0.27   49 72,500
Packages 645.50 100 655.00 550 663.00 663.00 645.25 659.70 50 2.20   8 1,900
Pak PaperProd 71.00 1,500 74.00 1,500 71.10 71.10 71.10 71.10 500 -1.90   1 500
Sec.Paper 76.00 28 77.00 289 76.05 77.40 76.05 77.40 1 1.40   3 2,000

Pharmaceuticals  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Abbott Lab. 730.50 50 735.00 700 732.00 748.00 728.00 732.69 300 8.07   161 23,250
Ferozsons Lab. 625.00 200 626.00 200 620.01 638.78 611.11 624.05 100 15.68   1,430 391,700
GLAXOSMITHKLINE 228.51 4,400 229.10 100 231.40 232.90 226.74 227.54 200 0.80   561 218,300
Highnoon Lab. 249.00 1,000 251.90 100 248.25 256.85 248.00 251.48 100 6.86   288 103,100
Otsuka Pak 90.00 6,500 91.00 500 91.99 94.00 90.00 90.16 500 -0.34   19 19,500
Sanofi-Aventis. 770.00 100 824.99 50 832.50 832.50 760.00 800.00 50 7.00   9 2,750
Searle Company 266.70 700 266.80 1,100 269.04 272.50 265.00 267.01 600 5.62   1,804 1,038,900
Wyeth Pakistan Ltd 0.00 0 4,199.99 1 3,950.00 0.00 0.00 4,129.00 1 0.00     1 0

Power Generation and Distribution  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Altern Energy 30.59 3,000 30.93 1,500 31.50 31.80 30.26 30.72 1,000 -0.44   76 104,000
Engro Powergen 40.55 1,000 40.70 1,000 40.80 41.25 40.41 40.53 500 0.21   187 179,500
Hub Power Co. 73.30 54,000 73.46 1,000 73.50 73.88 72.97 73.46 1,000 1.84   163 487,000
Ideal Energy 6.56 1,000 7.02 500 7.00 0.00 0.00 7.00 0 0.00     0 0
Japan Power 3.36 500 3.40 8,000 3.40 3.44 3.32 3.39 10,500 0.07   98 348,000
Kot Addu Power 75.05 5,000 75.20 1,000 75.00 75.24 74.20 75.10 500 0.56   36 110,000
K-Electric Ltd 8.62 30,000 8.67 1,500 8.86 9.00 8.52 8.65 5,000 -0.04   1,654 15,069,500
Kohinoor Energy 48.70 2,000 48.98 2,000 48.99 49.00 48.90 48.99 18,000 0.48   10 44,500
Kohinoor Power 2.66 500 2.94 2,000 3.19 0.00 0.00 2.71 0 0.00     0 0
Lalpir Power 28.45 1,000 28.69 500 29.00 29.00 28.00 28.48 500 -0.02   34 93,500
Nishat (Ch) Power 47.60 1,000 47.98 2,500 47.42 48.00 47.70 47.75 1,000 0.33   7 4,000
Nishat Power 45.31 5,000 45.50 500 45.00 46.00 45.00 45.36 1,500 0.65   57 151,500
Pakgen Power 26.50 5,000 26.75 8,500 27.00 27.19 26.50 26.63 5,000 0.08   252 1,936,000
Sitara Energy 36.80 1,000 37.45 500 36.10 37.50 36.10 37.00 500 -0.46   14 9,000
Southern Elect. 2.35 136,500 2.39 12,500 2.40 2.45 2.35 2.36 500 0.01   68 389,000
S.G.Power Ltd. 1.99 1,500 2.10 20,500 2.00 2.00 1.99 2.00 22,000 0.00     3 23,000
Saif Power 35.25 500 35.39 3,000 35.49 36.45 34.86 35.36 500 0.64   2,605 3,737,500
Tri-Star Power 1.62 26,000 1.64 1,000 1.69 1.69 1.58 1.62 25,000 0.00     23 95,000

Refinery  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Attock Ref. 188.55 7,000 189.00 3,200 187.99 190.00 186.60 188.83 1,800 2.04   264 132,600
BYCO Petr. 9.30 11,500 9.35 17,500 9.42 9.53 9.25 9.33 45,000 0.05   712 1,835,000
Nat. Refinery 192.02 100 192.99 3,100 189.90 196.00 189.00 192.81 500 4.76   192 129,600
Pak Refinery 142.12 100 144.98 100 148.40 148.40 142.16 142.41 100 0.91   23 7,400

Sugar and Allied Industries  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
AL- Abbas Sug. 0.00 0 130.00 7 130.00 0.00 0.00 134.74 2 0.00     2 0
Adam Sugar 22.50 11 23.90 100 22.60 23.84 22.60 23.60 0 0.81   0 9,000
A. Shah Ghazi 0.00 0 9.94 3,500 9.90 9.90 9.90 9.90 500 0.40   1 500
AL-Noor Sugar 35.02 3,000 37.25 500 37.00 37.00 37.00 37.00 1,500 0.40   1 1,500
Ansari Sug. 10.05 500 11.00 1,000 11.49 0.00 0.00 10.50 0 0.00     0 0
Chashma Sugar 26.50 2,000 28.00 500 25.80 25.80 25.80 25.80 1,000 -1.35   1 1,000
Colony Sugar 7.66 1,000 7.90 1,500 8.00 8.00 7.60 7.73 500 -0.05   8 7,000
Dewan Sugar 3.85 8,000 3.95 1,000 3.95 4.00 3.80 3.88 1,000 0.23   23 38,500
Faran Sugar 40.00 7,000 40.99 1,500 41.00 41.00 39.31 40.10 500 -1.27   14 19,000
Habib Sugar 44.50 5,000 44.53 500 43.56 44.62 43.50 44.37 500 1.87   94 116,500
Habib ADM 32.31 500 33.05 500 33.35 33.35 33.00 33.00 1,500 0.94   2 2,000
Haseeb Waqas 5.58 2,000 5.89 2,000 5.99 5.99 5.72 5.72 55,000 0.02   7 61,000
J. D. W. Sug. 314.15 100 324.50 100 334.99 334.99 324.99 324.99 500 -1.05   7 1,600
Jauharabad Sug. 10.55 1,000 11.00 500 10.50 10.51 10.50 10.51 500 -0.60   2 1,500
Mirpurkhas Sugar 65.55 499 67.00 40 69.00 0.00 0.00 69.00 0 0.00     0 0
Mehran Sugar 92.25 70 97.95 20 98.50 98.50 98.50 95.85 0 0.00     0 100
Mirza Sugar 2.84 3,000 3.08 500 2.82 2.99 2.99 2.99 500 0.14   4 2,000
Noon Sugar 31.00 10,000 33.90 2,500 32.50 0.00 0.00 32.50 0 0.00     0 0
Pangrio Sug. 2.71 2,000 2.90 2,000 2.82 0.00 0.00 2.82 0 0.00     0 0
Sanghar Sugar 23.13 93 0.00 21.00 0.00 0.00 22.05 7 0.00     2 0
Sind Abadgars 10.00 248 12.00 175 12.00 0.00 0.00 11.00 100 0.00     2 0
Shakerganj 16.25 500 16.93 500 16.13 16.93 16.13 16.93 500 0.43   6 4,500
Shahtaj Sugar 69.25 75 76.00 100 75.00 0.00 0.00 72.75 3 0.00     2 0
Shahmurad 55.15 2,000 55.95 5,000 53.77 57.00 53.76 56.84 500 0.26   20 14,500
Sakrand Sugar 2.91 500 3.00 1,000 2.93 0.00 0.00 2.93 0 0.00     0 0
Thal Ind. 85.50 50 94.00 89 90.00 0.00 0.00 90.00 0 0.00     0 0
Tandlianwala 0.00 0 42.00 235 42.00 38.85 38.50 38.50 31 -1.50   2 1,000

Synthetic and Rayon  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Dewan Salman 1.97 10,500 1.99 3,500 2.00 2.05 1.95 1.97 2,500 0.04   120 688,000
Gatron Ind. 154.00 100 162.00 100 161.50 0.00 0.00 161.50 0 0.00     0 0
IbrahimFibres 92.15 1,000 94.80 1,000 95.60 95.60 95.60 95.60 500 -0.10   1 500
National Silk 0.00 0 26.55 100 25.30 0.00 0.00 25.30 0 0.00     0 0
Pak Synthetic 14.55 500 15.20 500 14.55 15.20 14.55 15.20 500 -0.29   2 1,000
Rupali 13.50 248 15.20 11 14.00 14.15 14.00 14.15 0 -0.35   0 2,000
Tri-Star Poly 1.48 13,000 1.54 24,500 1.55 1.55 1.48 1.54 500 0.05   20 124,500

Technology and Communication  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Avanceon Ltd 30.51 6,000 30.69 500 30.76 31.08 30.51 30.52 500 0.05   173 385,000
Hum Network. 14.35 3,200 14.45 23,200 14.65 14.74 14.35 14.42 500 -0.01   372 683,600
Media Times 2.42 2,000 2.46 3,500 2.53 2.54 2.41 2.42 500 -0.07   65 388,500
Netsol Technologies 35.76 2,000 35.98 500 36.90 37.00 35.60 35.76 500 -0.37   79 95,500
Pak Datacom Ltd 71.51 3 72.90 84 71.51 76.20 76.10 76.20 4 2.21   3 1,000
P.T.C.L.A 21.75 7,500 21.79 5,000 21.99 22.06 21.55 21.64 500 0.03   321 1,201,500
Telecard 3.37 1,500 3.39 1,000 3.43 3.50 3.34 3.36 2,000 0.01   114 367,500
TPL Trakker 8.20 11,500 8.25 3,500 8.25 8.34 8.14 8.20 10,000 -0.05   21 41,500
TRG Pak. 13.42 30,000 13.48 60,000 13.55 13.66 13.35 13.41 40,500 0.21   541 3,062,000
Worldcall Telec 1.65 10,500 1.69 3,500 1.68 1.69 1.62 1.64 499,500 0.00     110 10,271,000

Textile Composite  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Artistic Denim 117.25 500 0.00 111.95 118.16 108.00 117.47 500 4.93   271 264,000
Ahmed Hassan 23.75 500 26.25 500 26.25 26.25 26.25 26.25 500 1.25   1 500
Azgard Nine 5.97 50,000 5.98 7,500 6.00 6.20 5.86 5.96 50,000 0.21   704 2,939,500
Aruj Indus. 15.90 500 17.00 500 16.01 16.10 16.01 16.06 500 -0.84   2 1,000
Bhanero Tex. 465.00 100 492.00 50 482.00 482.00 482.00 482.00 50 -2.83   2 100
Blessed Tex. 0.00 0 177.99 300 172.91 0.00 0.00 172.91 0 0.00     0 0
Chenab Ltd 5.40 3,000 5.46 500 5.30 5.49 5.13 5.40 5,000 0.31   14 20,500
Chenab Ltd (Pref) 1.90 6,000 1.94 500 1.87 1.95 1.87 1.90 5,000 0.01   24 55,500
Crescent Tex. 17.46 2,000 17.64 500 17.75 17.75 17.35 17.60 1,000 0.33   9 7,500
Crescent Tex. (R) 2.20 168 2.50 125 2.20 2.36 2.31 2.31 78 0.01   11 34,500
Colony Textile 4.82 500 4.99 1,500 4.97 5.00 4.75 4.96 500 0.34   56 156,500
Dawood Lawrencepur 124.05 500 125.99 1,400 127.00 127.00 123.01 124.94 100 1.48   128 51,000
Faisal Sp. 157.00 300 164.00 200 157.01 157.01 157.00 157.00 800 -1.00   3 1,200
Fateh Sports 0.00 0 89.00 500 85.18 0.00 0.00 85.18 0 0.00     0 0
Gul Ahmed Tex 63.30 10,000 63.48 500 61.71 63.79 60.54 63.29 500 2.31   734 1,135,000
Ghazi Fabrics 9.02 2,000 9.40 500 9.00 9.50 9.00 9.02 500 -0.28   11 5,500
Hala Enterpries 10.35 500 10.59 500 10.50 10.50 10.22 10.22 500 0.07   10 10,500
Hafiz Ltd. 72.00 50 0.00 73.50 0.00 0.00 73.50 0 0.00     0 0
Int. Knitwear 11.83 1,500 13.00 500 11.83 11.85 11.83 11.83 500 -0.99   2 1,000
Int. Knitwear (R) 2.20 500 3.10 1,000 3.50 3.50 2.20 2.20 1,500 -0.85   3 4,500
Ishaq Tex. 14.20 1,000 15.00 1,500 14.75 14.90 14.75 14.82 500 0.39   3 1,500
Jubilee Sp. 5.30 500 5.85 500 5.60 5.84 5.60 5.60 500 -0.35   3 1,500
Kohinoor Mills 13.26 5,000 14.00 2,500 14.00 14.00 13.30 13.30 1,000 0.20   12 19,500
Kohinoor Ind. 3.16 500 3.25 8,500 3.35 3.35 3.25 3.25 1,000 -0.05   7 5,000
Kohinoor Tex. 33.56 169,000 0.00 33.56 33.56 32.52 33.56 1,000 1.59   102 458,000
Libaas Textile 0.00 0 13.25 500 12.75 0.00 0.00 12.75 0 0.00     0 0
Mehmood Tex 0.00 0 259.00 16 261.35 0.00 0.00 261.35 0 0.00     0 0
Mohd. Farooq 6.34 500 6.49 3,500 7.00 6.84 6.31 6.42 500 0.18   58 64,000
Masood Tex 138.25 200 141.50 900 141.81 148.00 136.50 141.21 100 -0.06   160 62,400
Mian Textile 3.23 1,000 3.44 500 3.30 3.57 3.25 3.25 500 0.00     28 32,000
Mubarak Tex. 5.00 1,000 5.80 1,000 5.90 5.90 5.90 5.90 1,000 -0.07   1 1,000
Nishat(Chuain) 43.62 2,500 43.70 6,500 43.00 44.25 42.53 43.82 3,500 1.67   1,315 4,256,500
Nishat Mills 119.81 500 120.00 191,800 118.00 124.00 116.51 119.76 5,000 1.22   2,853 4,874,700
Parmount Sp. 4.66 1,000 5.15 2,000 5.00 5.00 5.00 5.00 2,000 0.00     2 3,000
Quetta Tex. 0.00 0 54.39 30 51.80 0.00 0.00 51.80 0 0.00     0 0
Redco Tex. 4.60 10,500 4.89 3,500 4.99 5.00 4.66 4.89 500 -0.01   17 15,000
Reliance Weaving 34.90 1,000 36.00 1,000 34.70 34.70 34.70 34.70 1,000 -0.45   1 1,000
Sapphire Tex. 0.00 0 400.00 17 401.00 0.00 0.00 401.00 0 0.00     0 0
Safa Textile 0.00 0 15.35 1,000 15.45 0.00 0.00 15.45 0 0.00     0 0
Sapphire Fib. 404.10 100 425.00 500 425.00 0.00 0.00 425.00 0 0.00     0 0
Shams Tex. 0.00 0 33.50 1,500 32.60 0.00 0.00 32.60 0 0.00     0 0
Suraj Cotton 107.00 100 112.00 3,000 110.00 113.00 110.00 110.00 700 0.00     10 3,600
Towellers Ltd 43.00 2 0.00 42.00 0.00 0.00 42.00 0 0.00     0 0
Zahid Jee Tex. 14.76 500 15.04 500 15.70 15.70 14.70 14.76 500 0.06   27 19,000

Textile Spinning  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Ali Asghar 5.00 35 0.00 5.53 0.00 0.00 5.53 0 0.00     0 0
Amtex 2.28 1 0.00 2.61 2.70 2.60 2.64 0 0.12   0 278,000
Apollo Tex. 0.00 0 55.72 1,000 58.27 58.27 58.27 58.27 0 -0.38   0 0
Asim Textile 0.00 0 12.70 4,500 12.95 0.00 0.00 12.95 0 0.00     0 0
Allawasaya 383.00 1 0.00 365.10 0.00 0.00 365.10 0 0.00     0 0
Babri Cotton 49.60 199 0.00 49.50 0.00 0.00 52.00 120 0.00     4 0
Bilal Fibres 6.25 1,500 6.89 500 6.50 6.50 6.50 6.50 500 0.00     1 500
Brothers Tex. 8.70 2,000 8.99 5,000 8.99 9.00 8.99 9.00 500 0.50   2 1,000
Crescent Cotton 0.00 0 43.25 500 43.25 0.00 0.00 43.25 0 0.00     0 0
Chakwal Spinng 10.00 2,500 11.50 4,500 11.00 0.00 0.00 11.00 0 0.00     0 0
Dewan Farooque Spinning 3.50 4,500 3.56 500 3.55 3.70 3.50 3.50 1,000 -0.01   46 106,500
Din Tex. 80.00 22 81.50 21 83.00 0.00 0.00 82.95 2 0.00     1 0
Dewan Khalid 7.43 1,000 7.90 500 7.85 0.00 0.00 8.43 0 0.00     0 0
Dewan Mushtaq 8.05 500 8.75 500 8.25 0.00 0.00 8.25 0 0.00     0 0
D. M. Tex. 0.00 0 0.00 18.00 0.00 0.00 18.00 0 0.00     0 0
D.S.Ind.Ltd. 4.40 60,500 4.49 9,500 4.66 4.66 4.40 4.41 1,000 0.28   47 421,000
Dar-es-Salaam 5.50 500 6.50 1,500 6.00 0.00 0.00 6.00 0 0.00     0 0
Dewan Tex. 6.67 500 7.20 500 7.00 0.00 0.00 7.00 0 0.00     0 0
Elahi Cot. 0.00 0 56.43 500 59.40 0.00 0.00 59.40 0 0.00     0 0
Ellcot Sp. 80.00 61 85.00 72 80.00 0.00 0.00 84.00 50 0.00     1 0
Fazal Cloth 0.00 0 182.64 1,200 200.00 200.00 182.64 182.64 100 -9.61   12 1,600
Fazal Textile 0.00 0 810.16 19,400 811.25 811.25 811.25 811.25 0 -41.55   0 0
Gadoon Tex. 270.00 500 270.50 100 269.86 282.00 269.86 270.40 100 -13.66   855 308,300
Glamour Tex. 77.06 99 84.00 90 84.98 85.00 77.06 77.20 0 -3.91   0 1,200
Gulshan Sp. 2.70 5,000 2.98 1,500 3.14 0.00 0.00 3.14 0 0.00     0 0
Gulistan Sp. 2.38 5,000 2.75 500 2.35 2.35 2.35 2.48 500 0.00     1 500
Hira Tex. 11.98 1,000 12.00 30,000 12.00 12.25 11.66 12.01 1,000 0.59   353 1,094,000
H.Mohd.Ismail 2.77 500 3.40 500 3.30 0.00 0.00 3.00 0 0.00     0 0
Idrees Tex. 13.90 500 15.45 500 14.90 0.00 0.00 14.90 0 0.00     0 0
Ideal Sp. 0.00 0 15.00 500 14.75 0.00 0.00 14.75 0 0.00     0 0
Indus Dyeing 0.00 0 839.95 100 800.00 0.00 0.00 800.00 0 0.00     0 0
Island Tex. 0.00 0 902.50 50 910.00 910.00 910.00 910.00 50 -40.00   1 50
J.A.Textile 5.00 1,500 5.70 1,500 5.00 0.00 0.00 5.00 0 0.00     0 0
Janana D Mal 87.62 499 93.98 100 90.05 90.05 90.05 90.05 0 -0.95   0 500
J. K. Spinning 25.80 2,000 27.89 500 25.65 25.65 25.65 25.65 500 -1.35   1 500
Kohat Textile 16.25 500 16.60 2,000 16.82 16.82 16.00 16.36 500 0.54   9 5,500
Kohinoor Sp. 0.00 0 24.29 500 24.40 24.40 24.20 24.39 500 -0.61   7 3,500
Khalid Siraj 4.65 500 5.35 500 4.60 5.00 4.22 5.00 500 0.29   4 4,000
Land Mark Sp. 15.50 2,000 15.59 1,500 15.87 15.87 15.70 15.87 5,000 1.00   3 6,500
Maqbool Tex. 22.40 500 0.00 23.00 23.48 23.00 23.47 1,000 1.10   11 10,000
Mukhtar Textile 2.15 2,000 2.23 60,500 2.19 2.25 2.15 2.19 500 0.03   16 25,500
Nagina Cotton 65.00 4,000 69.00 500 66.63 0.00 0.00 66.63 0 0.00     0 0
N. P. Spinning 0.00 0 40.00 1,500 40.41 40.41 40.41 40.41 0 -0.27   0 0
Olympia Sp. 4.80 500 5.50 10,000 5.74 0.00 0.00 5.74 0 0.00     0 0
Olympia Textile 7.22 1,000 8.22 500 8.22 0.00 0.00 8.22 0 0.00     0 0
Premium Tex. 0.00 0 119.70 1,500 126.00 0.00 0.00 126.00 0 0.00     0 0
Ravi Textile 3.50 2,000 3.59 2,500 3.10 3.60 3.60 3.60 500 -0.05   2 10,500
Rel.Cotton 0.00 0 90.00 1 89.90 0.00 0.00 89.90 0 0.00     0 0
Resham Tex 24.10 1,000 0.00 25.37 0.00 0.00 25.37 0 0.00     0 0
Ruby Textile 5.81 500 6.84 500 6.36 0.00 0.00 6.36 0 0.00     0 0
Saif Tex 27.19 1,000 27.71 500 27.50 28.50 27.28 28.28 500 1.13   23 23,000
Salfi Textile 140.02 100 151.30 900 137.00 151.33 137.00 151.09 100 6.96   9 1,400
Salman Noman 4.80 500 5.28 500 5.00 0.00 0.00 5.00 0 0.00     0 0
Service Tex. 17.61 500 18.00 2,000 18.50 18.50 18.00 18.00 500 -0.42   5 3,000
Shadman Cotton 0.00 0 14.50 361 15.24 0.00 0.00 15.24 0 0.00     0 0
Shadab Tex. 0.00 0 0.00 33.45 0.00 0.00 35.21 1 0.00     2 0
Sally Tex. 17.05 500 17.50 500 17.50 17.50 17.50 17.50 500 0.49   1 500
Sana Ind. 77.00 5,000 82.98 500 77.01 78.00 78.00 78.00 500 -1.05   2 1,000
Sargoda Spining 0.00 0 11.66 500 12.46 12.46 12.46 12.46 0 -0.20   0 0
Saritow Spinnin 9.90 2,000 10.00 10,000 9.72 10.10 9.72 10.00 5,000 0.21   12 52,500
Sunrays Tex. 202.00 500 222.00 500 211.50 0.00 0.00 211.50 0 0.00     0 0
Shahzad Textile 25.00 100 0.00 25.50 0.00 0.00 25.40 13 0.00     3 0
Tata Textile 37.45 500 38.00 500 38.65 38.65 38.65 38.65 3,000 1.64   1 3,000
Taha Spinning 9.75 500 10.50 500 10.00 10.00 10.00 10.00 500 0.28   1 500

Textile Weaving  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Ashfaq Textile 9.78 500 0.00 10.77 0.00 0.00 10.77 0 0.00     0 0
Feroze 1888 0.00 0 61.96 500 61.96 61.96 61.96 59.01 2,000 0.00     2 4,500
I.C.C. Textile 3.58 1,000 3.85 3,000 3.70 3.70 3.70 3.70 5,000 0.17   1 5,000
Prosperity 38.76 2,000 39.45 500 39.10 39.10 39.00 39.00 500 -0.41   7 6,500
Samin Textile 13.82 500 14.10 2,500 13.80 14.28 13.51 13.93 2,000 0.53   91 155,000
Shahtaj Textile 101.00 20 0.00 97.20 97.20 97.20 97.20 1 -1.94   4 7,000
Yousuf Weaving 4.52 500 4.88 500 4.15 4.94 4.15 4.88 500 0.15   22 21,500
Zephyr Tex 8.00 248 9.30 248 8.60 8.70 8.40 8.51 0 0.21   0 9,000

Tobacco  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Khyber Tob 365.00 100 382.00 200 365.00 0.00 0.00 365.00 0 0.00     0 0
Pak Tobacco 782.00 20 800.00 900 820.00 820.00 800.00 809.09 20 -9.58   4 240
Philip Morris Ltd 995.00 50 1,000.00 100 995.00 995.00 995.00 995.00 100 0.00     3 400

Transport  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
P.I.A.C. (A) 7.25 5,000 7.29 3,000 7.38 7.44 7.15 7.25 2,000 0.05   297 1,011,500
Pak Int.Bulk Ter 24.50 4,000 24.57 1,500 24.72 25.00 24.30 24.40 2,000 0.16   456 990,500
Pak Int Cont. 300.00 700 304.99 100 296.00 302.10 302.10 302.10 200 2.10   1 200
P.N.S.C. 152.02 500 152.90 500 152.00 154.35 150.00 151.94 500 2.50   101 104,500

Vanaspati and Allied Industries  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Punjab Oil 84.10 500 86.99 500 90.90 86.00 84.20 85.00 500 -3.00   15 9,500
S. S. Oil 0.00 0 48.90 5,000 47.00 0.00 0.00 47.00 0 0.00     0 0

Woolen  
Symbol Bid Price Bid Vol. Ask Price Ask Vol. Open High Low Last Trad. Price Last Trad. Volume Net Change Total Trades Total Volume
Bannu Woollen 55.50 500 56.47 500 56.00 56.00 55.30 55.62 500 -0.39   13 14,500

 


Business News   | Aaj TV   | Aaj TV Urdu    | Play TV

Copyright © All Rights Reserved
e-Dynamics Private Limited
531 Business Recorder Road, Karachi-74550 Pakistan
Ph:111-010-010 Ext 1030 & 1031 Fax: 021,32701890