Login:
Password:
Forgot Password?
Create Account
 Sectors
Get a Quote
Symbol  
  Market Today (Live)
 
  Open High Low Current Net-Change % Change Volume
KSE-100 30,287.97 30,384.21 30,204.09 30,376.53  172.44 0.57 % 74,527,210
All Shares 22,236.75 22,271.60 22,157.71 22,269.40  110.54 0.50 % 140,856,830
BR Index 16,132.71 16,230.75 16,129.73 16,220.30  87.59 0.54 % 65,682,300
, PST 16:45

 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 382.00 3,600 383.90 100 362.05 386.40 362.05 382.82 800 14.82   254 66,800
Atlas Honda 291.00 100 294.00 200 293.00 294.99 289.76 291.22 100 -1.53   28 7,000
Dewan Motors 9.18 2,000 9.20 8,500 9.40 9.45 9.10 9.15 1,000 -0.11   589 2,067,500
Ghani Auto Ind. 6.02 2,000 6.03 500 6.20 6.25 5.95 6.02 1,500 -0.10   442 1,455,500
Ghandhara Ind 47.40 3,000 47.69 2,000 48.00 49.00 47.20 47.51 500 -0.58   261 336,000
Ghandhara Ltd. 60.74 500 60.95 500 61.50 62.60 60.30 60.86 1,500 -0.40   517 504,000
H.Atlas Car 198.54 46,500 0.00 194.50 198.54 191.00 198.39 500 9.30   2,014 2,522,000
Hinopak Motor 832.00 500 839.00 1,000 844.90 844.90 803.00 835.88 100 8.90   107 14,400
Indus Motor 815.00 200 818.50 100 810.00 829.00 805.00 816.82 200 17.00   244 46,550
Millat Tractors 616.51 100 617.00 1,000 595.00 623.38 595.00 617.31 200 23.61   287 116,600
Pak Suzuki 341.52 79,400 0.00 341.52 341.52 332.00 340.81 300 15.55   1,318 703,900
Sazgar Engg. 37.01 500 39.00 9,000 38.80 39.10 38.00 38.71 500 1.39   24 19,500

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. 148.25 500 149.45 1,000 150.00 150.20 148.21 148.70 500 -1.11   24 19,000
Atlas Batt. 695.00 100 698.99 100 677.00 705.00 676.00 697.92 500 11.57   44 8,100
Bal. Wheel 59.01 500 61.50 1,000 56.55 61.00 56.55 61.00 500 1.60   9 18,000
Dewan Automotive Eng. 3.50 2,500 3.85 500 3.50 3.50 3.50 3.50 2,500 0.00     1 2,500
Exide (PAK) 1,395.00 600 1,420.00 200 1,425.00 1,420.00 1,395.00 1,396.44 100 16.15   58 12,600
General Tyre 137.67 222,000 0.00 137.67 137.67 133.01 137.67 500 6.55   382 584,500

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. 19.25 5,000 0.00 20.34 20.35 20.34 20.34 500 0.99   3 1,500
John&Philips 0.00 0 25.00 1,000 24.60 0.00 0.00 24.60 0 0.00     0 0
Pak Elektron 28.33 17,000 28.45 15,500 27.15 28.46 27.01 28.34 3,500 1.23   3,275 14,355,500
Pak Elektron (R) 7.96 578,500 0.00 6.91 7.96 6.91 7.95 15,000 0.99   1,897 9,630,500
Pakistan Cables 123.00 100 124.50 100 121.50 121.50 121.50 121.50 200 -4.40   2 300
Siemens Engg. 1,046.00 40 1,065.00 20 1,055.00 1,060.00 1,055.00 1,057.50 20 2.50   4 80
Singer Pak 0.00 0 21.63 500 21.63 21.63 21.63 21.63 500 -1.13   13 7,000

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. 170.75 100 171.00 500 171.50 171.53 171.00 171.03 100 -1.92   37 11,600
Bestway Cement Ltd 0.00 0 109.90 1,000 105.00 105.00 104.90 105.00 1,000 0.00     3 5,500
Cherat Cement 58.88 500 58.99 1,500 58.01 59.00 57.81 58.85 2,000 0.48   179 301,000
Cherat Cement (R) 29.96 2,500 30.00 236,500 29.20 30.20 29.20 30.00 5,000 0.02   210 2,202,500
Dadabhoy Cement 3.70 7,000 3.80 2,500 3.72 3.75 3.70 3.70 2,500 -0.15   3 6,500
Dewan Cement 7.19 21,500 7.20 7,500 7.12 7.50 7.06 7.15 1,000 0.07   97 229,000
D.G.Cement 80.53 2,000 80.74 500 80.80 81.20 80.40 80.69 500 0.22   719 2,292,000
Dandot Cement 8.80 500 9.45 500 9.00 9.00 9.00 9.00 2,500 -0.16   2 3,000
Fauji Cement 21.00 90,000 21.04 8,000 20.80 21.15 20.75 20.95 500 0.11   419 1,905,500
Fecto Cement 53.07 201,500 0.00 53.07 53.07 52.01 53.07 500 2.52   132 214,000
Flying Cement Ltd 6.81 3,000 6.85 7,500 6.61 6.85 6.59 6.76 10,000 0.02   32 128,000
Gharibwal 16.25 10,000 16.54 49,500 15.70 16.54 15.70 16.52 3,000 0.02   11 38,000
Javedan Corp. 50.40 6,500 0.00 47.50 50.40 50.38 50.40 500 2.40   54 51,000
Kohat Cement 134.11 500 134.99 2,200 134.91 136.90 134.00 134.74 300 -0.94   148 108,700
Lafarge Pakistan 15.80 1,500 15.82 8,500 15.75 15.83 15.52 15.72 1,000 -0.04   313 1,435,500
Lucky Cement 417.20 100 418.50 500 415.00 420.00 411.50 417.36 900 5.30   1,215 776,000
Maple Leaf 29.90 8,500 29.95 61,500 29.89 29.95 29.65 29.81 500 0.05   514 3,430,500
Pioneer Cement 60.81 2,500 60.99 5,000 60.50 61.60 59.70 61.23 5,000 0.53   312 706,000
Power Cement 5.60 10,000 5.63 13,000 5.60 5.69 5.55 5.64 5,000 0.07   68 256,500
Safe Mix 9.26 500 9.60 500 9.60 9.60 9.60 9.60 500 0.59   1 500
Thatta Cement 26.05 1,000 28.70 500 27.00 27.00 27.00 27.00 500 -0.40   2 1,000

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 7.21 1,000 7.59 1,500 7.30 7.30 7.30 7.30 500 -0.10   2 1,000
Agritech Non-voting 4.33 2,000 0.00 5.33 0.00 0.00 5.33 0 0.00     0 0
Arif Habib Corp. 22.37 1,000 22.56 500 22.75 22.76 22.32 22.41 500 -0.38   142 212,000
AKZO Nobel 330.15 136,400 0.00 330.15 330.15 323.89 330.15 100 15.72   127 168,500
Archroma Pakistan 535.80 2,200 539.00 300 540.00 544.79 530.00 536.34 200 16.33   482 128,700
Bawany Air 6.25 5,000 6.70 500 6.00 6.83 5.99 6.05 500 -0.75   15 99,500
Berger Paints 78.95 500 79.15 1,000 80.00 80.96 78.65 78.75 1,000 -0.29   190 154,500
Biafo Ind. 159.51 400 161.00 2,100 162.25 162.55 159.50 160.16 300 -2.53   138 42,400
Buxly Paints 47.00 500 49.00 500 48.00 50.15 48.00 49.50 500 1.34   6 4,500
Colgate Palmolive 1,610.01 400 1,680.00 100 1,688.00 0.00 0.00 1,688.00 0 0.00     0 0
Data Agro 12.56 1,000 13.25 2,000 13.00 13.00 12.51 12.70 1,500 -0.70   7 4,500
Descon Chem. 4.36 4,000 4.41 1,000 4.65 4.77 4.34 4.42 500 -0.10   208 717,000
Descon 6.40 2,500 6.44 3,000 6.48 6.49 6.35 6.37 1,000 0.04   40 89,500
Dynea Pak 51.85 500 53.45 2,000 50.63 52.75 50.63 52.75 500 -0.45   38 46,000
Engro Polymer 11.55 37,000 11.58 500 11.55 11.60 11.50 11.55 3,000 0.01   69 149,000
Ghani Gases 23.57 500 23.67 5,000 24.00 24.50 23.50 23.51 500 -0.56   64 159,000
I. C. I. 559.00 200 559.50 100 565.75 565.75 555.05 559.01 100 -0.04   30 7,400
Ittehad Chem. 28.90 1,500 29.40 1,500 29.25 29.25 29.05 29.05 500 -0.47   4 3,500
LINDE (Pak) 162.00 1,000 166.90 500 162.01 0.00 0.00 162.01 0 0.00     0 0
Lotte Chemical 6.94 1,000 6.99 50,000 7.12 7.15 6.91 6.97 500 -0.02   176 588,500
Leiner Gelatine 13.01 500 14.90 1,000 14.00 0.00 0.00 14.00 0 0.00     0 0
Nimir Industries 25.75 500 26.05 2,000 25.65 26.00 25.65 26.00 1,000 -0.07   14 28,500
Pak Gum 209.39 9,500 0.00 207.00 209.39 206.00 209.39 1,000 9.97   21 5,800
Pak. P.V.C. 4.86 1,000 5.10 2,000 5.25 5.30 5.00 5.00 500 0.24   4 3,000
Sardar Chemical 6.76 1,000 7.65 5,000 7.60 0.00 0.00 7.60 0 0.00     0 0
Shaffi Chemical 3.65 1,000 3.77 500 4.00 4.05 3.56 3.62 500 -0.20   21 23,000
Sitara Chemical 308.00 500 311.00 300 313.00 314.00 310.55 311.25 100 -1.52   42 14,400
Sitara Peroxide 13.62 1,000 13.69 500 13.80 13.90 13.50 13.68 1,500 0.03   113 268,500
Wah-Noble 0.00 0 69.73 30,500 69.80 69.80 69.80 69.80 500 -3.60   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 9.00 5,000 9.09 1,000 9.00 9.14 8.99 9.02 5,000 0.02   31 70,000
PICIC Growth 24.82 11,000 24.85 500 24.89 24.95 24.80 24.83 1,000 0.04   54 195,000
PICIC Inv.Fund 11.45 1,000 11.50 6,000 11.65 11.65 11.40 11.50 3,000 -0.04   39 126,500
Pak Oman Adv. 8.60 5,000 9.25 5,000 9.00 0.00 0.00 9.00 0 0.00     0 0
Tri-Star Mutual 4.82 500 5.08 2,000 5.00 5.29 4.90 5.05 500 0.05   4 3,000

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 119.00 1,000 119.49 500 119.60 121.00 118.80 119.21 500 -1.36   169 128,900
Askari Bank 22.25 41,000 22.27 7,500 22.00 22.27 22.00 22.22 8,000 0.08   178 856,500
Apna Microfin.Bank 0.00 0 6.39 2,500 6.40 6.40 6.20 6.20 500 0.00     2 1,000
Bank Al-Falah 28.95 3,500 29.04 500 29.05 29.10 28.66 29.02 8,500 0.12   223 1,067,500
Bank AL-Habib 49.70 500 49.79 500 49.03 49.79 49.00 49.09 500 -0.04   44 68,000
Bankislami 10.20 1,000 10.25 3,500 9.90 10.25 9.80 10.19 7,000 0.25   44 192,000
Bank of Khyber 8.87 5,000 9.12 2,000 9.49 9.49 8.83 9.14 500 0.14   11 11,000
B.O.Punjab 8.96 4,500 8.98 15,000 8.77 8.99 8.66 8.90 500 0.14   990 4,644,500
Faysal Bank 17.86 1,000 17.95 35,500 17.95 18.00 17.75 17.96 500 0.01   173 954,500
Habib Bank Ltd 214.50 11,100 214.75 1,800 218.00 218.00 213.50 214.53 800 -0.07   162 128,800
Habib Metro Bank 35.70 500 35.84 500 36.00 36.01 35.55 35.63 500 -0.14   20 81,000
JS Bank Ltd 5.68 2,500 5.75 93,500 5.80 5.80 5.65 5.75 500 0.00     10 36,000
KASB Bank 1.55 1,000 1.57 9,500 1.59 1.59 1.52 1.56 500 0.01   17 81,500
MCB Bank 280.00 500 280.80 200 280.00 281.50 278.50 280.57 1,000 -0.39   360 189,000
Meezan Bank Ltd. 47.28 1,000 47.99 50,000 47.01 48.00 47.01 47.82 5,000 0.04   29 106,000
National Bank 60.01 13,000 60.20 31,500 60.40 60.44 59.81 60.06 43,500 -0.04   914 2,901,500
NIB Bank 1.97 2,000 1.99 79,000 1.96 2.00 1.93 1.99 2,000 0.03   242 3,909,500
Samba Bank 7.25 3,000 7.50 500 7.20 7.25 7.11 7.25 2,000 0.03   5 12,000
Stand.Chart 23.70 1,000 23.99 500 24.00 24.00 23.75 23.94 4,000 -0.06   8 20,500
SILKBANK 2.10 1,000 2.13 12,000 2.14 2.20 2.06 2.09 500 -0.06   38 184,000
Summit Bank 3.07 19,000 3.09 109,500 3.02 3.13 3.01 3.07 2,000 -0.01   105 414,000
Soneri Bank 15.35 12,000 15.59 2,000 14.51 15.60 14.51 15.38 10,000 0.56   104 243,500
United Bank Ltd. 196.50 200 196.87 100 193.50 197.50 192.80 196.60 500 3.18   2,085 4,578,900

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 48.11 38,000 0.00 45.00 48.11 45.00 48.11 500 2.29   16 9,500
Aisha Steel 7.73 5,000 7.80 3,000 7.71 7.90 7.50 7.77 2,000 0.07   43 95,000
Aisha Steel(ConPS) 7.00 2,500 7.40 500 7.20 0.00 0.00 7.20 0 0.00     0 0
Bolan Casting 62.00 1,000 64.90 1,000 65.16 65.16 63.99 64.33 500 2.27   8 4,500
Cres.Steel 38.40 1,000 38.78 2,000 37.90 38.95 37.65 38.34 500 0.41   216 350,500
Dadex Eternit 35.15 500 37.70 500 35.10 37.97 35.10 37.86 5,000 1.41   5 11,500
Dost Steel 3.22 1,000 3.32 500 3.29 3.30 3.24 3.24 1,500 -0.05   20 26,000
Huffaz Pipe 16.00 500 16.40 500 15.65 16.50 15.65 16.04 500 0.07   13 9,000
Int. Ind. 62.50 1,500 62.74 500 62.00 63.50 61.90 62.35 500 0.36   175 231,000
Int. Steel 23.72 1,000 23.75 19,000 23.65 24.20 23.65 23.71 5,000 -0.28   90 927,500
K.S.B. Pumps 161.50 1,000 162.00 1,000 159.00 163.75 154.50 161.31 1,000 4.35   159 123,000
Pak Engg. 80.00 5,000 0.00 78.00 0.00 0.00 78.00 0 0.00     0 0

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. 77.60 5,000 77.90 1,000 76.99 78.25 75.10 78.01 10,000 2.01   128 225,000
Engro Fertilizers 58.00 433,000 58.09 1,000 58.70 58.89 57.96 58.09 1,000 -0.49   686 2,808,000
Engro Corp. 167.39 100 167.74 3,000 165.70 168.50 164.97 167.27 2,000 2.23   2,031 2,294,200
Fatima Fert. 30.56 2,500 30.60 25,000 30.70 30.79 30.50 30.59 10,000 0.13   76 416,500
Fauji Fert. Bin 40.75 12,000 40.85 24,500 41.00 41.24 40.75 40.78 8,500 -0.21   118 608,000
Fauji Fert. 117.70 1,100 117.75 48,300 117.99 118.10 117.60 117.80 2,500 -0.19   389 561,500

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 95.16 500 102.97 500 102.87 102.96 102.87 102.92 3,000 4.09   2 6,000
Engro Foods 95.99 100 96.00 10,900 96.50 97.45 95.49 95.92 500 -0.29   573 371,200
Gillette Pak 0.00 0 460.00 100 450.00 0.00 0.00 450.00 0 0.00     0 0
IBL HealthCare. 155.00 2,200 156.20 500 159.00 160.00 154.00 154.90 100 -5.65   323 113,700
Ismail Ind. 261.00 200 279.00 100 275.00 279.00 275.00 279.00 100 5.00   2 200
Mithchells 592.00 300 598.00 500 598.00 598.00 590.00 594.00 100 -4.39   11 1,950
Murree Brewery 1,008.16 1,520 0.00 999.00 1,008.16 950.01 1,007.05 100 46.89   74 16,380
National Foods 712.01 200 719.99 100 728.00 734.66 699.99 722.01 100 22.33   69 32,700
Nestle Pakistan 8,100.00 60 8,299.00 20 7,915.00 8,100.00 7,915.00 8,100.00 20 -10.00   3 80
Nirala Msr Foods 20.81 333,500 0.00 20.14 20.81 19.90 20.81 500 1.00   317 591,500
Noon Pakistan 26.51 500 27.65 500 27.19 0.00 0.00 27.19 0 0.00     0 0
Noon Pakistan (NV) 0.00 0 16.40 1,500 16.77 0.00 0.00 16.77 0 0.00     0 0
Quice Food 7.36 10,000 7.49 500 7.37 7.63 7.25 7.35 5,000 -0.05   139 407,000
Rafhan Maize 10,631.00 20 11,000.00 100 11,235.00 11,235.00 11,200.00 11,235.00 60 535.00   2 80
Shield Corp. 0.00 0 356.00 100 357.00 357.00 357.00 357.00 100 14.00   1 100
Shezan Int. 765.00 50 838.90 100 801.51 0.00 0.00 801.51 0 0.00     0 0
Treet Corporation (PTCs) 44.25 500 45.00 500 43.61 46.00 43.61 45.00 500 -0.84   11 11,500
Treet Corp. 123.30 19,400 123.31 400 120.94 124.74 119.90 123.33 100 3.55   1,381 813,100
Unilever Pak Food 8,400.00 20 9,000.00 20 8,695.00 8,700.00 8,695.00 8,700.00 20 5.00   2 40
ZIL Ltd 86.01 100 89.50 400 85.10 89.50 85.10 87.74 100 0.00     2 200

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 5.05 500 5.45 2,500 5.50 0.00 0.00 5.50 0 0.00     0 0
EMCO Ind. 4.41 500 4.89 2,000 4.80 0.00 0.00 4.80 0 0.00     0 0
Frontier Cera. 5.66 500 6.49 7,000 6.44 0.00 0.00 6.44 0 0.00     0 0
Ghani Glass 59.55 1,000 59.85 1,500 59.00 60.00 58.00 59.80 500 0.40   18 16,500
Ghani Value 15.90 500 16.05 1,000 15.51 15.99 15.50 15.92 500 -0.08   11 10,000
Karam Cer. 17.32 500 18.00 2,000 17.00 18.00 17.00 18.00 500 1.00   14 13,000
Shabbir Tiles 11.05 500 11.09 2,500 11.03 11.25 11.01 11.09 500 -0.01   69 136,500
Tariq Glass 41.87 627,500 0.00 40.60 41.87 39.76 41.87 2,500 1.99   1,021 3,080,000

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. 27.05 1,500 27.85 1,000 26.95 27.50 26.95 27.05 500 -0.28   3 1,500
Adamjee Ins. 45.65 2,500 45.75 1,500 46.06 46.07 45.20 45.58 500 -0.38   496 651,000
Atlas Ins 68.01 1,000 68.75 500 69.00 69.40 68.00 68.00 2,000 -0.65   21 15,000
Century Ins. 18.86 500 19.00 9,000 19.50 19.50 19.00 19.07 1,000 -0.28   12 12,500
Crescent Star 4.75 500 4.99 2,500 4.90 4.90 4.90 4.90 500 -0.05   1 500
CYAN Ltd 88.50 5,000 88.99 1,500 88.30 90.40 88.00 89.02 500 -0.32   70 54,000
E.F.U.Gen.Ins. 118.70 1,300 119.00 800 119.00 121.00 118.75 119.25 500 0.65   42 21,100
EFU Life Assur. 140.01 300 146.15 100 146.00 146.16 140.00 141.01 100 1.81   18 4,400
East West Life 4.80 2,500 5.50 500 5.50 0.00 0.00 5.50 0 0.00     0 0
Habib Ins. 19.01 1,500 19.20 500 19.00 19.23 19.00 19.07 500 0.17   15 15,500
IGI Insurance 224.20 400 225.50 600 222.00 226.00 222.00 224.34 600 1.34   53 19,600
IGI Life Ins. 148.60 6,000 0.00 145.00 148.60 145.00 148.60 500 7.07   6 5,500
Jubilee Gen. Ins. 89.00 1,000 90.00 1,000 90.00 90.00 89.00 89.01 1,000 0.00     5 4,500
Jub Life Ins. 295.00 2,000 299.49 700 299.00 299.70 298.90 299.08 300 6.08   10 2,100
Pak Rein. 25.77 1,000 25.90 8,500 25.66 26.30 25.66 25.81 500 -0.18   54 133,000
PICIC Insurance 11.35 1,000 12.25 1,000 11.25 11.25 11.25 11.25 1,000 -0.30   2 2,000
Premier Ins. 23.19 2,000 25.39 5,000 24.45 25.38 24.45 24.92 500 0.53   2 1,000
Pak Gen. Ins. 9.01 500 9.75 1,000 9.39 0.00 0.00 9.39 0 0.00     0 0
Reliance Ins. 10.70 5,000 10.79 1,000 11.10 11.10 10.01 10.74 5,500 0.50   61 111,000
Shaheen Ins. 5.89 1,000 6.09 1,000 6.09 6.09 6.09 6.09 1,000 0.20   1 1,000
Silver Star 7.60 5,000 8.30 500 7.51 8.84 7.51 8.54 3,500 0.54   4 12,000
TPL Direct Ins. 26.35 32,000 0.00 25.85 26.35 25.80 26.35 500 1.25   44 124,000
United Ins. 26.68 110,000 0.00 26.68 26.68 26.67 26.68 1,500 1.27   18 22,000
Universal Ins. 4.40 5,000 4.80 2,500 4.55 4.88 4.31 4.88 500 -0.10   9 8,500

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 47.62 500 47.99 500 48.00 48.25 47.55 47.88 1,000 -0.09   37 37,500
Dawood Cap. Mgt 2.01 10,000 2.44 10,000 2.01 0.00 0.00 2.01 0 0.00     0 0
Dawood Equities 2.47 1,000 2.67 500 2.46 2.50 2.46 2.46 500 -0.22   2 1,000
Escorts Bank 2.31 1,000 2.63 500 2.40 2.55 2.31 2.55 500 0.52   4 3,000
First Credit & Inv. 7.65 500 8.50 500 8.69 9.25 8.50 9.25 9,500 0.90   5 12,500
Ist.Cap.Sec.Cor 2.22 5,000 2.39 500 2.29 0.00 0.00 2.29 0 0.00     0 0
1st Dawood Inv. 1.26 3,000 1.38 8,000 1.30 1.38 1.30 1.38 2,000 0.08   9 16,000
First National Equity 2.35 2,000 2.59 3,000 2.39 0.00 0.00 2.39 0 0.00     0 0
Invest. Cap. Bank 1.70 3,000 1.74 70,000 1.75 1.76 1.73 1.75 2,000 0.09   11 58,000
Invest & Finance Sec 18.32 1,000 19.15 1,000 18.15 0.00 0.00 18.15 0 0.00     0 0
IGI Inv.Bank Ltd 1.69 5,000 1.73 7,500 1.55 1.78 1.55 1.71 5,000 0.12   221 1,156,000
Jahangir Siddiq Co. 9.88 85,500 9.90 1,500 9.93 9.99 9.75 9.86 500 0.19   751 2,685,000
JS Global Cap.Ltd 39.30 500 39.50 1,000 39.35 39.80 39.35 39.50 500 0.65   18 12,000
JS Investment Ltd 11.14 10,000 11.15 4,000 11.10 11.37 11.10 11.16 25,000 -0.01   26 67,000
KASB Sec. 6.51 3,000 6.81 13,000 7.00 7.00 6.51 6.80 2,500 0.01   10 28,000
MCB-ARIF Habib 16.01 500 16.25 7,000 16.25 16.25 16.00 16.25 2,500 0.05   10 13,500
NEXT Capital 5.01 10,000 5.48 500 5.25 5.25 5.25 5.25 5,500 -0.15   2 10,000
Pervez Ahmed Sec. 3.29 3,500 3.30 3,500 3.25 3.44 3.23 3.26 2,500 -0.01   217 461,000
Security Bank 2.33 500 2.74 500 2.70 0.00 0.00 2.70 0 0.00     0 0
Trust Invest. Bank 1.30 20,000 1.39 9,000 1.40 1.40 1.36 1.36 500 -0.01   4 2,500
Trust Brokerage 1.72 500 2.50 500 2.00 0.00 0.00 2.00 0 0.00     0 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 8.00 500 8.45 500 8.00 8.25 8.00 8.04 500 0.43   3 4,000
Cresent Jute 4.00 100,000 4.14 5,000 4.19 4.19 4.00 4.15 500 0.11   9 6,500
Thal LTD 268.50 1,000 270.49 200 271.00 271.51 268.50 269.17 100 -3.55   30 8,600

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 5.21 3,000 6.40 1,500 5.30 6.40 5.30 6.33 500 0.93   8 13,500
Grays Leasing 4.88 500 5.74 500 5.25 0.00 0.00 5.25 0 0.00     0 0
Orix Leas. 42.60 500 42.75 3,000 41.55 43.05 41.55 42.68 500 1.13   28 43,000
Pak Gulf Leas. 0.00 0 11.00 500 10.96 10.96 10.96 11.96 500 0.00     1 500
Standared Chart Lea. Ltd. 8.21 500 9.49 1,000 9.00 0.00 0.00 9.00 0 0.00     0 0
Security Leas. 3.42 500 3.95 500 4.39 0.00 0.00 4.39 0 0.00     0 0
Saudi Pak Leas. 2.77 9,500 2.80 39,500 2.80 2.97 2.70 2.76 500 -0.24   63 108,000

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) 3,280.01 60 3,299.89 20 3,300.00 3,300.00 3,255.00 3,260.00 80 -87.00   14 360
Leather Up. 14.25 11,000 14.55 1,000 14.25 14.75 13.99 14.35 4,000 0.16   40 68,500
Service Ind. 1,005.11 100 1,018.00 50 1,019.00 1,032.64 976.00 1,016.80 150 33.33   147 26,950

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 0.00 0 65.00 500 61.75 61.75 61.75 61.75 4,500 -3.25   1 4,500
AL-Khair Gadoon 0.00 0 12.35 500 12.43 0.00 0.00 12.43 0 0.00     0 0
Arpak Int. 0.00 0 17.45 500 19.45 19.45 17.45 17.83 2,500 -0.62   24 19,000
Diamond 0.00 0 38.00 3,000 38.75 38.75 38.75 38.75 0 -0.45   0 0
ECOPACK Ltd. 17.35 500 17.45 500 17.50 17.50 17.26 17.43 1,000 -0.01   26 33,000
Gammon Pak 9.60 5,000 9.65 1,000 10.00 10.35 9.25 9.44 2,500 -0.09   108 187,000
Grays of Camb. 65.49 9,000 0.00 65.25 65.49 65.00 65.49 500 3.11   9 6,000
Hayderi Const. 2.20 7,500 2.25 4,500 2.25 2.25 2.20 2.23 2,500 -0.02   7 15,500
MACPAC Films 15.10 500 15.40 500 15.00 15.39 15.00 15.37 500 0.37   6 3,500
Mandviwala 3.42 6,000 3.68 1,000 3.55 3.55 3.45 3.47 1,000 -0.10   9 9,500
Pace (Pakistan) 3.27 500 3.29 4,000 3.38 3.47 3.25 3.26 500 -0.07   125 393,500
Pak Hotels Devp 67.50 500 72.80 500 67.51 72.79 67.51 72.79 500 1.79   4 2,000
Pak.Services 0.00 0 530.00 600 530.00 0.00 0.00 530.00 0 0.00     0 0
Shifa Int.Hos. 160.00 800 161.74 100 156.01 163.63 156.01 160.79 100 0.59   48 12,300
Siddiqsons Tin 7.15 2,000 7.39 500 7.39 7.40 7.21 7.31 500 0.08   5 2,500
Tri-Pack Films 220.50 500 220.99 100 215.50 222.43 211.00 220.28 200 8.44   451 199,200
United Brand Limited 77.80 500 0.00 81.89 0.00 0.00 81.89 0 0.00     0 0
United Dist. 36.65 500 37.70 3,000 36.61 37.95 36.61 37.60 500 -0.18   7 4,000

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 52.81 500 56.50 500 55.58 0.00 0.00 55.58 0 0.00     0 0
B. F. Mod. 6.75 5,000 8.49 500 7.75 0.00 0.00 7.75 0 0.00     0 0
B.R.R. Mod. 5.21 10,000 5.29 3,500 5.30 5.30 5.20 5.21 5,500 -0.04   15 76,500
Crescent Standard Mod 2.05 8,000 2.09 500 2.18 2.18 2.00 2.05 1,000 -0.03   21 79,000
AL-Noor Mod. 5.45 5,000 5.70 7,500 5.80 5.80 5.71 5.80 4,500 0.24   3 10,000
Elite Cap.Mod 3.63 10,000 4.12 500 4.20 4.20 3.40 4.17 500 0.05   7 7,000
Equity Mod. 4.80 3,000 5.40 10,000 5.20 0.00 0.00 5.20 0 0.00     0 0
1st. Fid.Leas 3.05 10,000 3.14 1,000 3.14 0.00 0.00 3.14 0 0.00     0 0
Habib Mod. 8.90 1,000 9.00 48,000 9.00 9.00 9.00 9.00 1,000 0.00     3 6,000
I. B. L. Mod. 2.90 20,000 3.18 500 3.00 0.00 0.00 3.00 0 0.00     0 0
Imrooz Mod. 0.00 0 60.85 500 62.96 0.00 0.00 62.96 0 0.00     0 0
1st. Nat. Bank Mod. 3.21 500 3.50 500 3.35 3.55 3.35 3.55 500 0.25   4 5,500
Punjab Mod. 3.80 500 3.89 3,000 4.00 4.00 3.80 3.80 1,500 -0.20   13 15,000
First Paramount 14.00 2,500 15.00 10,000 15.00 0.00 0.00 15.00 0 0.00     0 0
Tri-Star 1st. 0.00 0 6.50 2,500 6.13 0.00 0.00 6.13 0 0.00     0 0
U.D.L. Mod. 0.00 0 24.75 16,000 24.85 25.50 24.75 24.81 1,500 -1.24   90 133,500
KASB Modarba 4.33 500 4.55 1,500 4.60 4.60 4.40 4.50 1,000 0.29   15 20,500
Modaraba Al-Mali 2.25 7,500 2.45 500 2.00 2.40 2.00 2.25 500 0.10   23 58,000
Pak Modaraba 1.90 500 2.10 2,000 2.10 0.00 0.00 2.10 0 0.00     0 0
Prud Mod. 1st. 1.95 6,000 2.00 5,000 2.00 2.00 1.95 1.95 4,000 -0.01   4 15,000
Stand. Chart Mod 23.25 500 23.90 10,000 22.71 23.99 22.75 23.25 25,000 -0.25   9 120,000
Trust Mod 3.50 10,000 4.20 2,500 4.20 0.00 0.00 4.20 0 0.00     0 0
UNICAP MOD. 1.80 10,000 1.99 5,000 1.80 0.00 0.00 1.80 0 0.00     0 0

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 476.35 517,100 0.00 468.00 476.35 459.00 476.35 500 22.68   2,243 787,600
Oil & Gas Dev. 228.00 1,000 228.45 100 228.50 229.80 226.70 228.04 200 0.27   859 811,200
Pak Oilfields 501.10 200 502.00 1,250 501.00 503.99 496.00 501.63 2,000 4.39   493 334,350
Pak Petroleum 204.30 900 204.50 50,100 205.80 206.00 203.75 204.39 100 -0.53   1,383 1,536,500

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 569.01 3,000 570.00 9,800 557.00 571.00 553.00 567.76 300 23.95   532 240,700
Burshane LPG 41.89 41,500 0.00 41.00 41.89 40.26 41.89 500 1.99   99 108,000
Hascol Petrole. 75.25 14,000 75.60 500 76.56 77.25 75.11 75.85 1,000 0.94   1,846 3,780,500
P. S. O. 351.02 7,400 351.60 5,300 352.00 355.00 347.16 350.20 300 5.41   4,029 2,873,800
Shell Pak. 272.83 25,400 0.00 265.99 272.83 262.00 269.84 100 10.00   2,464 1,269,200
Sui Northern 20.30 3,500 20.40 500 20.00 20.48 20.00 20.31 1,500 0.32   125 282,000
Sui South Gas 27.64 1,500 27.70 5,000 27.20 27.80 27.18 27.65 500 0.63   303 801,000

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 6.22 1,000 6.54 500 6.60 6.60 6.60 6.60 500 0.10   1 500
Century Paper 49.05 34,000 49.19 1,500 48.85 49.65 48.70 49.06 500 0.01   51 79,000
Cherat Packaging 114.73 74,500 0.00 110.01 114.73 109.00 114.73 500 5.46   155 257,500
Merit Packaging 20.80 3,000 20.85 500 20.91 20.90 20.50 20.83 2,000 0.14   98 237,000
Packages 634.00 2,350 636.00 100 625.99 639.00 610.44 634.98 200 19.32   103 19,850
Pak PaperProd 64.75 500 65.10 1,500 61.53 65.10 61.00 65.06 1,000 3.06   71 58,500
Sec.Paper 63.20 500 64.48 1,000 63.50 64.10 63.20 63.77 500 0.27   25 20,000

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. 610.11 100 617.00 100 615.00 621.90 610.15 616.46 300 -7.45   59 9,450
Ferozsons Lab. 0.00 0 353.68 800 375.50 375.50 353.68 354.36 300 -17.93   224 59,000
GLAXOSMITHKLINE 227.60 3,300 228.00 1,000 237.00 240.00 227.60 227.68 1,500 -11.89   2,288 1,094,400
Highnoon Lab. 225.50 300 226.25 200 230.00 230.00 224.00 225.08 100 -3.93   98 27,800
Otsuka Pak 87.50 1,000 89.75 500 89.00 89.70 87.10 89.26 2,000 -0.32   10 7,500
Sanofi-Aventis. 728.00 50 772.95 100 765.00 0.00 0.00 765.00 0 0.00     0 0
Searle Company 231.50 400 231.58 100 230.00 239.50 229.01 231.50 100 -4.41   2,392 1,019,100
Wyeth Pakistan Ltd 4,180.02 20 4,480.00 40 4,400.01 0.00 0.00 4,400.01 0 0.00     0 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 24.52 50,000 0.00 24.52 24.52 24.40 24.52 500 1.16   3 5,500
Engro Powergen 38.55 14,000 38.57 500 39.15 39.38 38.40 38.54 500 -0.73   675 537,500
Hub Power Co. 65.53 8,500 65.75 9,500 65.15 66.39 64.86 66.18 2,000 1.03   278 1,588,000
Ideal Energy 4.40 500 4.99 500 4.50 4.90 4.32 4.60 500 -0.15   5 2,500
Japan Power 2.22 1,000 2.28 4,000 2.25 2.33 2.21 2.23 500 -0.03   42 106,500
Kot Addu Power 68.50 9,000 68.74 1,000 67.70 68.75 67.68 68.55 10,000 0.56   119 262,500
K-Electric Ltd 7.81 2,500 7.84 50,000 7.63 7.93 7.63 7.82 40,000 0.12   959 6,317,000
Kohinoor Energy 45.35 1,000 46.15 3,000 45.35 47.00 44.50 46.00 1,000 0.78   36 114,500
Kohinoor Power 2.55 4,000 2.79 5,500 2.50 2.55 2.50 2.55 1,000 0.05   6 23,500
Lalpir Power 22.51 10,000 22.74 61,000 22.60 22.74 21.98 22.19 9,000 -0.09   366 2,907,500
Nishat (Ch) Power 43.75 1,000 43.99 10,000 44.00 44.00 43.60 43.89 500 0.05   36 167,500
Nishat Power 42.00 11,500 42.44 500 42.27 42.44 42.00 42.30 500 -0.22   39 35,500
Pakgen Power 19.76 50,000 19.89 1,000 20.30 20.30 19.70 19.74 9,500 -0.50   96 239,000
Sitara Energy 35.25 500 36.25 12,500 35.95 0.00 0.00 35.95 0 0.00     0 0
Southern Elect. 1.73 500 1.79 11,000 1.75 1.75 1.68 1.74 7,000 0.03   22 60,000
S.G.Power Ltd. 1.85 500 1.99 500 1.32 1.90 1.32 1.90 500 -0.12   2 1,000
Tri-Star Power 1.46 14,500 1.49 3,500 1.48 1.49 1.46 1.49 1,000 0.01   26 86,500

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. 194.50 500 195.00 8,700 199.50 202.99 193.00 195.23 500 -4.62   685 302,300
BYCO Petr. 9.88 2,000 9.90 19,000 10.06 10.15 9.85 9.87 1,000 0.03   295 1,059,000
Nat. Refinery 182.35 100 184.00 1,900 185.00 185.99 181.66 182.31 600 -2.10   143 38,400
Pak Refinery 153.60 700 154.98 100 153.10 155.00 153.10 153.35 300 -1.65   18 27,900

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 0 130.00 500 130.00 0.00 0.00 130.00 0 0.00     0 0
Adam Sugar 21.32 2,500 22.25 8,000 21.90 23.00 21.22 21.22 500 -0.88   27 42,500
A. Shah Ghazi 0.00 0 9.75 1,000 9.84 0.00 0.00 9.84 0 0.00     0 0
AL-Noor Sugar 40.05 1,000 41.75 500 41.00 0.00 0.00 41.00 0 0.00     0 0
Ansari Sug. 12.70 500 13.35 500 13.00 13.35 13.00 13.35 500 0.20   2 1,000
Baba Farid 23.47 500 25.85 500 24.70 0.00 0.00 24.70 0 0.00     0 0
Chashma Sugar 0.00 0 27.17 500 29.99 29.99 27.17 27.23 500 -1.37   7 6,000
Colony Sugar 7.50 2,000 7.89 500 7.40 7.89 7.40 7.82 2,000 0.22   18 67,000
Dewan Sugar 3.87 5,000 4.00 31,500 4.00 4.00 3.86 4.00 1,000 0.05   15 26,500
Faran Sugar 38.40 2,000 38.70 1,500 39.10 39.99 38.38 38.42 500 -1.98   31 42,000
Habib Sugar 44.00 5,000 44.30 1,000 43.40 45.50 43.00 44.47 2,500 0.20   38 57,000
Habib ADM 31.20 1,000 33.70 500 32.78 0.00 0.00 32.78 0 0.00     0 0
Hussein Sugar 11.00 2,000 0.00 11.50 0.00 0.00 11.50 0 0.00     0 0
Haseeb Waqas 5.65 10,000 5.85 1,000 5.65 5.89 5.65 5.66 500 -0.01   4 2,500
J. D. W. Sug. 340.00 100 342.00 100 346.00 350.00 335.00 340.40 100 -8.16   30 4,700
Jauharabad Sug. 8.50 500 9.99 1,000 9.15 0.00 0.00 9.15 0 0.00     0 0
Khairpur Sug. 22.00 500 0.00 23.75 23.75 23.75 23.75 500 1.13   1 500
Mirpurkhas Sugar 74.50 500 75.00 1,000 77.95 77.95 74.60 74.96 500 -1.54   13 23,000
Mehran Sugar 110.60 1,500 112.99 500 114.00 114.00 111.00 112.47 500 0.85   8 11,000
Mirza Sugar 2.96 5,000 3.10 4,000 3.10 3.10 3.00 3.00 4,000 0.00     5 6,500
Noon Sugar 24.10 1,000 24.50 500 24.00 0.00 0.00 24.00 0 0.00     0 0
Premier Sugar 0.00 0 93.77 6,000 98.70 0.00 0.00 98.70 0 0.00     0 0
Pangrio Sug. 3.25 3,000 3.50 2,000 3.50 0.00 0.00 3.50 0 0.00     0 0
Sanghar Sugar 23.02 500 25.44 500 24.23 0.00 0.00 24.23 0 0.00     0 0
Sind Abadgars 9.11 500 9.95 500 9.50 0.00 0.00 9.50 0 0.00     0 0
Shakerganj 15.56 1,000 16.00 5,000 15.80 15.99 15.51 15.96 500 -0.29   7 5,000
Shahtaj Sugar 0.00 0 82.50 1,500 80.00 0.00 0.00 80.00 0 0.00     0 0
Shahmurad 49.01 1,000 50.00 1,000 50.00 52.00 47.45 50.00 1,000 0.08   12 10,000
Sakrand Sugar 2.85 1,000 3.10 500 3.08 0.00 0.00 3.08 0 0.00     0 0
Thal Ind. 0.00 0 82.55 1,000 80.11 0.00 0.00 80.11 0 0.00     0 0

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
AL-Abid Silk 0.00 0 0.00 12.00 0.00 0.00 12.00 0 0.00     0 0
Dewan Salman 1.90 1,000 1.93 2,000 1.91 1.93 1.86 1.90 2,500 0.02   36 95,000
Gatron Ind. 153.00 100 161.00 200 160.25 0.00 0.00 160.25 0 0.00     0 0
IbrahimFibres 55.63 500 59.90 500 58.52 0.00 0.00 58.52 0 0.00     0 0
National Silk 24.25 500 26.00 500 24.23 24.25 24.23 24.25 500 -1.25   2 1,000
Pak Synthetic 16.00 500 16.75 500 16.89 0.00 0.00 16.89 0 0.00     0 0
Rupali 14.00 500 14.90 1,000 14.90 14.90 14.90 14.90 500 0.74   1 500
Tri-Star Poly 1.54 5,500 1.58 5,000 1.53 1.58 1.53 1.54 3,500 -0.01   7 10,500

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 27.80 5,000 27.99 4,000 28.10 28.48 27.75 27.82 1,000 -0.20   202 361,500
Hum Network. 139.11 300 139.50 5,000 138.00 140.90 138.00 139.28 200 1.47   253 104,900
Media Times 2.61 10,500 2.62 22,500 2.70 2.70 2.60 2.62 500 -0.04   54 112,500
Netsol Technologies 29.30 24,500 29.45 1,000 28.75 29.88 28.25 29.31 1,000 -0.11   424 784,500
Pak Datacom Ltd 73.00 1,000 74.50 500 73.00 75.89 73.00 75.89 500 2.39   5 2,500
P.T.C.L.A 20.72 3,000 20.75 4,000 20.95 20.95 20.64 20.72 1,000 -0.09   280 566,000
Telecard 3.32 1,000 3.33 3,500 3.35 3.40 3.26 3.33 500 0.00     88 317,500
TPL Trakker 9.20 2,000 9.28 3,500 9.00 9.44 9.00 9.23 500 0.24   63 187,500
TRG Pak. 10.27 1,000 10.30 110,000 10.00 10.35 9.90 10.21 1,000 0.33   385 1,393,500
Worldcall Telec 1.63 22,500 1.64 16,500 1.68 1.68 1.60 1.62 3,500 -0.04   131 940,000

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 84.05 1,000 86.84 500 85.00 86.94 84.00 86.16 500 1.00   15 19,500
Ahmed Hassan 0.00 0 28.00 500 26.82 0.00 0.00 26.82 0 0.00     0 0
Azgard Nine 5.00 2,000 5.03 3,000 5.05 5.05 4.95 5.01 2,000 0.01   70 445,500
Aruj Indus. 22.41 11,500 0.00 22.40 22.41 22.00 22.41 500 1.06   45 53,500
Bhanero Tex. 478.51 50 528.67 150 503.50 0.00 0.00 503.50 0 0.00     0 0
Blessed Tex. 169.00 100 175.00 300 168.92 175.00 168.92 175.00 300 -2.80   6 1,700
Chenab Ltd 5.05 1,000 5.22 500 5.24 5.24 5.02 5.23 500 0.04   12 15,500
Chenab Ltd (Pref) 1.86 1,500 1.92 500 1.86 1.98 1.85 1.86 500 -0.01   22 16,500
Colony Thal 5.25 500 5.69 500 6.09 6.09 5.40 5.40 500 0.20   4 16,500
Crescent Tex. 17.25 1,000 17.39 500 17.64 17.64 17.13 17.29 500 -0.53   51 47,500
Colony Textile 4.56 500 4.59 8,000 4.89 4.89 4.47 4.55 2,000 -0.21   96 292,000
Dawood Lawrencepur 100.00 500 101.90 300 102.15 102.50 100.00 100.01 2,700 -2.14   19 16,800
Faisal Sp. 159.25 500 167.00 200 162.11 0.00 0.00 162.11 0 0.00     0 0
Gul Ahmed Tex 51.60 3,000 51.79 3,500 50.63 51.90 50.10 51.28 1,000 -1.25   956 1,270,000
Ghazi Fabrics 8.11 4,000 8.90 500 8.96 0.00 0.00 8.96 0 0.00     0 0
Hala Enterpries 10.91 500 11.37 500 11.42 0.00 0.00 11.42 0 0.00     0 0
Hafiz Ltd. 70.65 500 78.05 500 70.63 70.63 70.63 70.63 1,000 -3.71   6 6,000
Int. Knitwear 0.00 0 16.00 1,000 16.00 16.00 16.00 16.00 500 0.75   1 500
Ishaq Tex. 0.00 0 18.99 2,000 19.43 19.43 19.43 19.43 0 -0.56   0 0
Jubilee Sp. 4.22 500 4.50 1,500 4.49 0.00 0.00 4.49 0 0.00     0 0
Khyber Tex. 0.00 0 80.58 500 76.77 0.00 0.00 76.77 0 0.00     0 0
Kohinoor Mills 13.65 500 13.88 3,000 13.74 13.89 13.65 13.67 500 -0.33   10 8,000
Kohinoor Ind. 3.19 500 3.20 13,000 3.25 3.32 3.04 3.19 500 -0.05   13 37,000
Kohinoor Tex. 26.15 5,000 26.28 2,500 25.70 26.28 25.65 26.23 1,000 0.59   221 680,500
Libaas Textile 0.00 0 14.59 500 14.64 14.59 14.59 13.70 500 0.00     2 15,500
Mehmood Tex 249.94 1,800 0.00 249.94 249.94 249.90 249.94 100 11.90   5 1,600
Mohd. Farooq 4.52 500 4.75 1,000 4.55 4.60 4.35 4.45 1,000 -0.22   18 31,000
Masood Tex 108.00 900 110.00 1,100 101.51 110.41 101.51 108.34 500 3.18   80 38,800
Mian Textile 3.00 500 3.19 500 3.17 0.00 0.00 3.17 0 0.00     0 0
Mubarak Tex. 4.12 500 5.25 500 5.24 5.24 5.24 5.24 500 0.61   1 500
Nishat(Chuain) 41.31 2,500 41.49 1,000 41.00 41.49 40.73 41.33 500 0.36   352 853,000
Nishat Mills 109.80 900 109.84 2,000 111.00 112.49 109.51 109.94 500 -2.03   1,036 3,193,600
Parmount Sp. 5.11 1,000 5.45 500 5.28 0.00 0.00 5.28 0 0.00     0 0
Quetta Tex. 0.00 0 40.20 500 39.88 0.00 0.00 39.88 0 0.00     0 0
Redco Tex. 4.15 2,500 4.29 14,500 4.39 4.45 4.00 4.20 1,000 -0.03   60 386,500
Reliance Weaving 33.80 2,000 34.99 4,000 35.00 35.00 34.99 35.00 1,000 1.00   5 4,000
Sapphire Tex. 350.00 200 367.75 300 368.50 368.50 368.45 368.45 200 16.44   3 500
Safa Textile 0.00 0 15.25 1,500 15.25 0.00 0.00 15.25 0 0.00     0 0
Sapphire Fib. 375.50 500 382.00 500 372.02 380.00 372.02 380.00 100 0.00     16 3,400
Shams Tex. 28.10 500 30.00 1,000 28.50 28.50 28.50 28.50 1,000 -1.00   1 1,000
Suraj Cotton 101.01 300 105.50 200 101.91 0.00 0.00 101.91 0 0.00     0 0
Towellers Ltd 31.24 4,000 0.00 31.24 31.24 31.24 31.24 0 1.48   0 0
Zahid Jee Tex. 15.76 500 16.43 2,500 16.28 16.44 15.50 16.36 1,000 -0.09   17 17,000

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 3.63 1,000 4.99 1,000 4.25 0.00 0.00 4.25 0 0.00     0 0
AL-Qadir Tex. 0.00 0 30.40 1,000 29.25 0.00 0.00 29.25 0 0.00     0 0
Amtex 2.66 500 2.70 7,000 2.70 2.74 2.61 2.69 5,000 0.00     36 75,000
Apollo Tex. 63.00 500 65.82 1,000 59.61 65.82 64.50 65.81 500 3.08   6 3,000
Asim Textile 0.00 0 15.49 1,000 15.20 0.00 0.00 15.20 0 0.00     0 0
Allawasaya 0.00 0 0.00 381.00 382.00 381.00 382.00 100 18.18   2 200
Babri Cotton 61.01 500 62.99 1,500 62.98 62.98 62.98 62.98 500 2.14   1 500
Bilal Fibres 6.02 500 6.32 500 5.81 6.25 5.81 6.03 500 -0.18   4 2,500
Brothers Tex. 6.26 2,000 6.94 1,000 6.94 6.94 6.94 6.94 500 0.54   1 500
Crescent Cotton 48.00 10,000 50.00 57,000 50.00 0.00 0.00 50.00 0 0.00     0 0
Crescent Fibres (Crescent Board) 29.00 1,000 0.00 30.00 30.00 30.00 30.00 2,000 0.50   1 2,000
Chakwal Spinng 12.00 1,500 0.00 10.50 12.00 10.50 11.35 500 0.35   7 5,000
Dewan Farooque Spinning 3.66 2,000 3.88 1,500 3.88 3.88 3.88 3.88 500 0.16   1 500
Din Tex. 77.00 100 81.00 100 80.18 0.00 0.00 80.18 0 0.00     0 0
Dewan Khalid 7.50 500 8.58 500 8.50 8.50 8.50 8.50 500 0.30   1 500
Dewan Mushtaq 7.70 1,000 8.90 500 7.55 7.55 7.55 7.55 500 -0.70   1 500
D. M. Tex. 0.00 0 19.20 2,000 18.50 0.00 0.00 18.50 0 0.00     0 0
D.S.Ind.Ltd. 4.15 7,500 4.29 1,000 4.15 4.30 4.11 4.16 2,500 -0.15   34 61,500
Dar-es-Salaam 5.30 500 6.35 500 6.05 0.00 0.00 6.05 0 0.00     0 0
Dewan Tex. 7.55 500 8.20 500 8.20 8.20 8.20 8.20 500 0.00     1 500
Elahi Cot. 30.65 500 0.00 30.55 30.60 30.55 30.60 500 -1.55   2 1,000
Ellcot Sp. 82.60 500 85.99 500 83.50 0.00 0.00 83.50 0 0.00     0 0
Fazal Cloth 131.55 100 140.00 200 137.72 140.00 137.72 140.00 200 4.50   2 300
Fazal Textile 0.00 0 900.00 100 890.50 0.00 0.00 890.50 0 0.00     0 0
Gadoon Tex. 220.25 200 222.99 100 221.11 222.11 220.00 221.19 100 -2.34   30 12,400
Glamour Tex. 0.00 0 0.00 74.19 0.00 0.00 74.19 0 0.00     0 0
Gulshan Sp. 2.76 3,000 2.94 500 2.76 2.80 2.76 2.76 500 -0.23   2 1,000
Gulistan Sp. 2.75 5,000 2.90 1,000 2.51 2.71 2.51 2.51 1,500 -0.44   4 3,500
Hira Tex. 11.60 11,000 11.68 1,000 12.00 12.38 11.45 11.50 1,000 -0.55   251 1,673,000
H.Mohd.Ismail 3.00 8,000 3.35 4,500 3.00 3.05 3.00 3.00 2,000 -0.24   6 15,500
Idrees Tex. 14.05 2,000 14.99 500 14.18 0.00 0.00 14.18 0 0.00     0 0
Ideal Sp. 0.00 0 15.50 500 15.00 0.00 0.00 15.00 0 0.00     0 0
Indus Dyeing 0.00 0 818.90 100 781.00 0.00 0.00 781.00 0 0.00     0 0
Island Tex. 0.00 0 1,035.50 550 1,035.50 1,035.50 1,035.50 1,035.50 0 -54.49   0 0
J.A.Textile 5.00 500 6.00 1,000 6.00 0.00 0.00 6.00 0 0.00     0 0
Janana D Mal 87.00 500 91.35 1,000 84.05 91.35 84.05 90.31 500 3.31   11 8,000
J. K. Spinning 27.20 500 28.00 500 27.20 27.20 27.20 27.20 500 -0.30   1 500
Kohat Textile 16.43 3,000 16.63 1,000 15.01 16.65 15.01 16.43 1,000 0.77   49 52,500
Kohinoor Sp. 23.16 500 23.89 500 23.00 23.95 23.00 23.95 500 0.18   6 27,500
Khalid Siraj 4.00 500 5.09 2,500 4.30 0.00 0.00 4.30 0 0.00     0 0
Land Mark Sp. 5.27 500 6.09 500 5.25 6.08 5.25 5.67 500 -0.33   2 1,000
Maqbool Tex. 21.25 5,000 21.40 1,000 21.35 21.35 21.25 21.30 2,500 -0.40   7 10,000
Mukhtar Textile 2.12 500 2.24 8,500 2.20 2.34 2.20 2.34 500 0.16   11 13,000
Nagina Cotton 65.00 500 68.50 500 66.20 66.20 66.20 66.20 500 -0.30   1 500
N. P. Spinning 0.00 0 41.85 500 39.90 0.00 0.00 39.90 0 0.00     0 0
Olympia Sp. 4.75 1,000 5.45 1,000 5.10 5.44 5.10 5.44 500 -0.01   2 1,000
Olympia Textile 0.00 0 9.51 4,000 9.51 9.51 9.51 9.51 1,000 -0.99   2 2,000
Premium Tex. 101.30 200 104.90 100 107.90 107.90 101.25 103.00 100 0.02   31 16,300
Ravi Textile 3.17 2,500 3.27 1,500 3.22 3.30 3.10 3.15 500 -0.07   29 52,500
Rel.Cotton 78.00 500 0.00 74.09 81.79 74.09 81.79 500 3.89   5 3,000
Resham Tex 26.20 1,000 0.00 28.00 0.00 0.00 28.00 0 0.00     0 0
Ruby Textile 6.10 500 6.90 1,000 6.01 0.00 0.00 6.01 0 0.00     0 0
Saif Tex 25.01 500 25.70 500 25.01 25.65 25.00 25.64 500 0.15   8 7,000
Salfi Textile 0.00 0 117.33 1,400 127.95 127.95 117.75 118.01 400 -5.49   4 1,800
Salman Noman 5.05 43,000 0.00 4.20 5.05 4.20 5.05 2,000 1.00   13 13,000
Service Tex. 15.97 54,500 0.00 15.97 15.97 15.50 15.97 500 1.00   37 41,000
Sind Fine Tex. 0.00 0 0.00 13.00 13.00 13.00 13.00 500 -1.00   1 500
Shadman Cotton 0.00 0 18.11 1,500 18.87 18.87 18.87 18.87 0 -0.24   0 0
Sajjad Tex. 13.00 500 14.49 1,000 14.50 14.50 14.50 14.50 500 1.00   1 500
Sally Tex. 16.90 3,500 0.00 16.90 16.90 16.90 16.90 500 1.00   7 5,000
Sana Ind. 79.78 30,000 0.00 78.00 79.78 77.75 79.78 1,000 3.79   18 13,000
Sargoda Spining 0.00 0 14.25 1,000 13.50 0.00 0.00 13.50 0 0.00     0 0
Saritow Spinnin 10.05 19,500 10.19 1,000 10.00 10.15 9.85 10.14 500 0.01   71 213,500
Sunrays Tex. 215.75 100 234.00 100 217.00 225.00 217.00 221.00 100 -4.00   2 200
Shahzad Textile 0.00 0 31.50 500 30.88 0.00 0.00 30.88 0 0.00     0 0
Tata Textile 36.66 500 38.75 500 35.21 38.89 35.20 38.16 5,000 1.11   66 80,000
Taha Spinning 11.30 500 11.85 1,000 11.30 11.55 11.30 11.49 3,000 0.24   2 4,000

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 0.00 0 14.50 1,000 13.50 0.00 0.00 13.50 0 0.00     0 0
Feroze 1888 0.00 0 0.00 65.00 0.00 0.00 65.00 0 0.00     0 0
I.C.C. Textile 3.60 5,000 3.88 500 3.60 0.00 0.00 3.60 0 0.00     0 0
Prosperity 35.75 1,000 36.25 500 35.61 35.75 35.61 35.72 2,000 -1.27   2 2,500
Samin Textile 10.75 25,000 11.20 2,000 12.24 12.24 11.20 11.61 2,000 -0.13   128 214,000
Shahtaj Textile 0.00 0 97.00 500 97.00 0.00 0.00 97.00 0 0.00     0 0
Yousuf Weaving 4.61 500 5.20 2,000 5.18 0.00 0.00 5.18 0 0.00     0 0
Zephyr Tex 8.60 500 9.11 20,000 8.55 9.05 8.50 9.00 3,000 0.02   19 23,000

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 0.00 0 538.18 2,300 565.00 565.00 538.18 542.25 100 -24.25   18 2,900
Pak Tobacco 985.00 320 990.00 20 930.00 992.00 930.00 986.28 100 20.28   27 1,560
Philip Morris Ltd 959.00 3,050 984.00 100 959.00 969.00 958.00 962.83 100 3.10   16 12,450

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) 5.87 392,000 5.91 500 5.96 6.07 5.78 5.86 8,000 0.04   374 1,296,500
Pak Int.Bulk Ter 22.21 97,000 22.23 3,000 22.05 22.42 21.91 22.20 2,500 0.29   830 1,766,000
Pak Int Cont. 306.02 100 317.69 100 306.00 317.70 296.00 317.58 400 9.47   21 9,700
P.N.S.C. 92.00 500 92.49 500 94.00 95.40 91.05 92.43 1,000 -1.23   296 253,500

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 99.19 13,000 0.00 99.19 99.19 99.19 99.19 500 4.72   1 500
S. S. Oil 38.50 1,000 39.70 1,000 39.49 39.80 38.50 39.50 4,000 0.10   16 26,500

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 61.70 500 62.34 500 61.85 63.50 61.41 62.00 500 1.51   33 19,000

 


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