Login:
Password:
Forgot Password?
Create Account
 Sectors
Get a Quote
Symbol  
  Market Today (Live)
 
  Open High Low Current Net-Change % Change Volume
KSE-100 30,471.83 30,616.53 30,402.09 30,465.43  63.34 0.21 % 92,403,140
All Shares 22,330.10 22,421.36 22,281.81 22,315.57  33.76 0.15 % 131,080,980
BR Index 17,031.51 17,112.54 16,917.99 16,933.96  30.87 0.18 % 76,853,000
, PST 14:17

 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 272.70 100 276.00 300 289.90 289.90 271.00 275.04 200 -6.53   107 31,100
Atlas Honda 240.00 200 241.80 100 250.00 250.00 238.01 240.16 300 -9.72   33 5,900
Dewan Motors 6.71 500 6.82 15,000 7.00 7.00 6.70 6.74 19,500 -0.22   134 347,000
Ghani Auto Ind. 4.87 5,000 4.90 107,000 5.10 5.14 4.88 4.90 500 -0.06   104 350,500
Ghani Auto Ind. (R) 0.07 75,000 0.09 9,000 0.10 0.11 0.07 0.08 25,000 -0.02   113 1,507,500
Ghandhara Ind 40.17 106,500 0.00 38.85 40.17 38.55 40.14 1,500 1.88   165 263,500
Ghandhara Ltd. 46.01 1,000 46.19 1,000 44.25 46.60 44.25 46.11 500 1.57   395 575,500
H.Atlas Car 115.71 500 115.80 1,500 114.95 118.97 111.30 116.35 8,500 3.04   2,914 3,882,000
Hinopak Motor 486.55 100 489.90 100 486.00 490.01 485.01 486.89 100 -4.69   37 6,600
Indus Motor 581.50 100 585.00 100 585.00 585.00 581.01 583.51 500 -6.46   17 4,100
Millat Tractors 495.01 100 499.96 100 499.95 502.00 495.00 496.30 500 -0.16   21 4,100
Pak Suzuki 282.15 500 283.00 200 287.40 288.50 282.00 283.94 100 -0.88   458 162,100
Sazgar Engg. 32.50 500 33.00 1,500 32.99 33.00 32.99 33.00 1,000 0.00     2 1,500

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. 100.05 500 101.00 1,000 101.02 101.02 100.00 100.05 500 -1.94   4 2,000
Atlas Batt. 465.00 200 470.00 500 470.00 470.00 464.00 464.00 400 -6.00   16 2,100
Bal. Wheel 41.00 500 42.50 1,000 42.45 42.50 42.45 42.50 1,000 1.76   2 1,500
Dewan Automotive Eng. 2.62 5,000 3.80 10,000 3.30 0.00 0.00 3.30 0 0.00     0 0
Exide (PAK) 497.00 100 502.00 100 506.00 506.00 490.00 497.45 500 12.54   63 16,300
General Tyre 87.10 3,000 87.30 1,000 86.75 87.70 84.60 87.19 500 1.54   181 170,500

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. 13.43 1,000 15.43 500 14.43 0.00 0.00 14.43 0 0.00     0 0
John&Philips 0.00 0 27.10 500 26.40 0.00 0.00 26.40 0 0.00     0 0
Pak Elektron 30.86 500 30.90 4,500 30.80 31.35 30.51 30.83 500 0.00     929 3,206,500
Pakistan Cables 91.00 100 95.00 500 92.17 0.00 0.00 92.17 0 0.00     0 0
Siemens Engg. 1,211.00 20 1,220.00 20 1,210.00 1,220.00 1,200.00 1,213.50 20 -9.39   18 460
Singer Pak 19.50 3,000 20.00 1,000 19.60 20.52 19.50 19.50 2,000 -0.02   21 22,000

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. 179.99 300 181.00 8,700 175.00 183.75 175.00 181.85 1,300 6.85   117 95,500
Bestway Cement Ltd 0.00 0 104.90 500 100.00 0.00 0.00 100.00 0 0.00     0 0
Cherat Cement 86.23 115,500 0.00 82.35 86.23 81.90 85.29 500 3.16   1,429 3,430,000
Dadabhoy Cement 4.02 13,500 4.07 1,500 4.01 4.10 4.00 4.10 1,000 0.06   31 128,000
Dewan Cement 7.36 3,500 7.48 500 7.48 7.53 7.38 7.40 3,000 0.02   69 319,000
D.G.Cement 89.50 79,000 89.60 3,000 90.60 90.70 88.80 89.21 2,000 -1.36   647 1,300,500
Dandot Cement 9.30 1,000 9.74 500 10.35 9.50 9.50 9.50 500 -0.20   5 3,000
Fauji Cement 20.96 4,000 21.03 47,000 21.05 21.28 20.74 20.95 500 -0.10   1,405 10,378,500
Fecto Cement 57.30 1,000 57.95 500 57.80 58.75 57.00 57.69 3,000 -0.22   125 219,000
Flying Cement Ltd 6.66 1,000 6.70 3,500 7.09 7.09 6.62 6.70 1,500 -0.04   17 62,000
Gharibwal 20.05 10,000 20.14 20,000 20.50 20.50 19.80 20.02 4,500 -0.02   31 115,000
Javedan Corp. 54.40 500 59.00 1,000 57.22 0.00 0.00 57.22 0 0.00     0 0
Javedan Corp.(Pref) 0.00 0 11.75 500 12.75 0.00 0.00 12.75 0 0.00     0 0
Kohat Cement 139.75 1,400 139.99 1,500 141.00 141.97 139.10 139.87 1,000 -1.10   259 188,200
Lafarge Pakistan 16.50 27,500 16.55 70,000 16.80 16.95 16.41 16.52 500 -0.23   1,445 8,062,500
Lucky Cement 421.20 3,100 421.60 500 430.05 434.48 418.99 422.16 300 -8.36   867 843,900
Maple Leaf 33.46 13,000 33.50 13,500 33.80 33.84 33.06 33.38 2,000 -0.11   1,107 7,055,000
Pioneer Cement 57.56 500 57.80 2,500 57.40 58.40 57.05 57.65 500 -0.05   228 295,000
Power Cement 6.16 500 6.20 2,000 6.21 6.30 6.17 6.17 1,000 0.02   14 29,000
Safe Mix 8.25 5,000 9.20 11,000 8.25 0.00 0.00 8.25 0 0.00     0 0
Thatta Cement 24.02 500 25.00 2,000 24.01 24.90 24.01 24.90 500 0.27   3 1,500

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 8.93 1,000 9.00 1,500 9.31 9.37 9.00 9.07 500 -0.41   19 16,500
Arif Habib Corp. 27.96 500 28.00 3,500 28.03 28.40 28.00 28.01 500 -0.12   80 127,000
AKZO Nobel 174.50 1,000 175.40 2,000 173.00 176.85 171.00 175.05 100 3.23   161 70,700
Archroma Pakistan 328.00 100 330.00 1,100 327.00 332.00 327.00 328.45 500 1.95   37 8,500
Bawany Air 7.15 500 7.25 500 7.00 7.00 7.00 7.00 500 0.20   1 500
Berger Paints 57.75 500 57.95 500 57.50 58.05 57.31 57.73 500 0.17   31 23,500
Biafo Ind. 133.00 900 133.99 100 132.87 0.00 0.00 132.87 0 0.00     0 0
Buxly Paints 0.00 0 32.92 500 31.36 0.00 0.00 31.36 0 0.00     0 0
Colgate Palmolive 1,695.00 100 1,749.00 20 1,730.00 0.00 0.00 1,730.00 0 0.00     0 0
Data Agro 13.05 1,000 13.79 500 13.05 13.05 13.05 13.10 500 0.00     1 500
Descon Chem. 3.01 500 3.05 2,500 3.00 3.10 3.00 3.01 5,000 -0.06   17 38,500
Descon 6.10 1,000 6.19 500 6.20 6.20 6.11 6.11 500 0.01   4 2,000
Dynea Pak 45.01 1,000 46.90 500 45.81 0.00 0.00 45.81 0 0.00     0 0
Engro Polymer 13.50 10,000 13.59 9,000 13.30 13.60 13.30 13.50 6,500 0.12   85 309,000
Ghani Gases 24.64 1,000 24.65 3,500 23.80 24.85 23.80 24.56 2,500 0.43   56 110,000
I. C. I. 481.15 6,800 0.00 470.00 481.15 465.00 481.15 300 22.91   213 73,800
Ittehad Chem. 32.81 500 33.30 7,000 33.00 0.00 0.00 33.00 0 0.00     0 0
LINDE (Pak) 156.20 1,000 163.90 500 160.00 162.00 160.00 160.38 200 0.38   6 700
Lotte Chemical 7.42 3,000 7.49 1,000 7.57 7.65 7.40 7.42 1,500 -0.09   206 824,500
Leiner Gelatine 0.00 0 14.95 500 13.95 0.00 0.00 13.95 0 0.00     0 0
Nimir Industries 25.00 2,500 25.30 5,000 25.10 25.40 25.00 25.07 1,000 -0.48   28 45,000
Pak Gum 138.00 100 145.00 200 142.00 0.00 0.00 142.00 0 0.00     0 0
Pak. P.V.C. 4.10 1,500 4.35 1,000 4.35 4.35 4.35 4.35 1,000 0.13   3 2,000
Sardar Chemical 6.55 5,000 7.00 500 6.80 0.00 0.00 6.80 0 0.00     0 0
Shaffi Chemical 2.82 2,000 3.19 4,000 3.19 0.00 0.00 3.19 0 0.00     0 0
Sitara Chemical 294.00 500 297.00 3,400 295.00 299.00 292.00 294.90 100 -3.59   32 22,100
Sitara Peroxide 13.26 1,000 13.44 500 13.49 13.49 13.25 13.26 21,500 -0.05   19 53,000
Wah-Noble 75.00 7,000 76.99 500 75.00 77.00 74.00 77.00 500 3.50   6 8,000

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 9.98 2,000 9.99 23,500 10.00 10.00 9.98 9.99 10,000 -0.01   23 43,500
NAMCO Balanced 5.70 2,000 6.49 500 6.50 6.50 5.66 5.66 500 -0.84   2 4,500
PICIC Growth 32.51 1,000 32.78 1,000 32.56 32.79 32.46 32.74 3,000 0.18   12 32,000
PICIC Inv.Fund 14.34 500 14.39 2,000 14.40 14.40 14.34 14.36 1,000 0.06   21 150,000
Pak Oman Adv. 8.30 500 0.00 8.93 0.00 0.00 8.93 0 0.00     0 0
Tri-Star Mutual 4.35 10,000 4.45 1,500 4.70 4.70 4.20 4.45 500 -0.04   16 31,500

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 122.71 100 123.48 1,000 122.50 124.40 122.50 123.01 100 0.14   47 29,000
Askari Bank 22.10 17,000 22.15 43,000 21.57 22.24 21.40 22.04 30,000 0.72   1,319 6,615,000
Apna Microfin.Bank 5.50 2,500 6.05 1,000 6.00 0.00 0.00 6.00 0 0.00     0 0
Bank Al-Falah 28.75 201,000 28.85 1,000 29.00 29.10 28.75 28.80 500 -0.19   171 943,500
Bank AL-Habib 47.75 13,000 47.80 500 47.35 48.00 47.50 47.80 500 0.29   12 28,500
Bankislami 10.05 50,500 10.15 5,000 10.10 10.10 10.05 10.05 25,000 0.00     6 57,500
Bank of Khyber 8.87 500 8.99 500 8.80 9.00 8.80 8.87 500 -0.13   7 4,500
B.O.Punjab 9.19 6,500 9.20 21,500 9.20 9.24 9.07 9.18 3,500 0.06   903 4,719,500
Faysal Bank 16.80 82,500 16.94 4,500 16.95 17.01 16.80 16.83 18,500 -0.08   117 676,000
Habib Bank Ltd 189.00 7,700 189.70 1,500 193.20 194.50 188.65 188.98 400 -0.74   614 552,700
Habib Metro Bank 32.35 2,000 32.99 10,000 32.23 33.00 32.23 33.00 5,500 0.14   19 45,000
JS Bank Ltd 5.48 4,000 5.50 178,500 5.58 5.67 5.50 5.51 12,000 0.01   40 276,500
KASB Bank 1.65 2,000 1.67 2,000 1.67 1.67 1.66 1.66 1,000 -0.04   4 2,500
MCB Bank 301.05 200 301.80 700 301.90 305.50 300.61 301.73 800 -0.18   207 106,200
Meezan Bank Ltd. 41.06 1,000 41.88 500 41.50 0.00 0.00 41.50 0 0.00     0 0
National Bank 61.01 6,500 61.10 500 61.50 61.85 60.90 61.04 7,000 -0.47   631 3,919,000
NIB Bank 2.21 26,500 2.23 4,500 2.22 2.27 2.20 2.22 500 -0.03   101 484,000
Samba Bank 6.85 2,000 6.95 5,000 6.75 7.00 6.75 6.80 500 -0.22   4 24,000
Stand.Chart 24.12 1,000 24.39 500 24.10 24.10 24.10 24.10 500 -0.30   1 500
SILKBANK 2.08 66,000 2.10 10,000 2.10 2.10 2.05 2.05 4,000 -0.02   42 389,500
Summit Bank 3.13 5,000 3.15 17,500 3.17 3.19 3.12 3.12 50,000 0.02   60 381,000
Soneri Bank 12.90 9,000 12.99 500 13.25 13.80 12.80 12.94 1,000 0.13   95 649,500
United Bank Ltd. 187.10 1,000 187.50 500 190.10 191.00 186.20 187.97 100 -0.04   708 821,500

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 55.70 1,500 56.00 2,000 55.01 56.49 55.01 56.00 1,000 -1.00   7 4,500
Aisha Steel 8.00 1,500 8.12 500 8.01 8.01 8.01 8.01 500 0.02   1 500
Aisha Steel(ConPS) 7.00 4,000 7.39 500 7.00 7.00 7.00 7.00 2,000 -0.01   1 2,000
Bolan Casting 0.00 0 37.50 1,000 36.00 0.00 0.00 36.00 0 0.00     0 0
Cres.Steel 45.55 3,000 45.82 500 43.99 45.93 43.50 45.75 500 2.00   251 611,000
Dost Steel 3.65 500 3.70 2,500 3.75 3.76 3.70 3.70 500 -0.06   8 10,500
Huffaz Pipe 17.75 500 18.75 500 19.45 19.50 18.20 18.22 500 -0.53   5 2,500
Int. Ind. 49.80 10,000 49.90 1,000 49.50 50.90 49.25 50.00 7,000 0.50   60 123,000
Int. Steel 23.07 1,000 23.19 1,000 22.85 23.50 22.85 23.06 500 0.11   54 136,000
K.S.B. Pumps 80.05 500 82.50 500 81.00 0.00 0.00 81.00 0 0.00     0 0
Pak Engg. 0.00 0 92.00 1,000 93.90 93.90 93.90 91.99 500 0.00     1 500

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. 72.32 500 72.50 1,500 71.20 73.47 71.00 72.35 500 1.79   295 455,000
Engro Fertilizers 55.55 2,500 55.64 500 55.70 56.99 55.25 55.48 3,000 0.50   1,798 4,679,000
Engro Corp. 188.10 2,600 188.15 3,100 188.00 190.24 186.50 188.31 1,000 3.08   2,602 3,915,800
Fatima Fert. 29.75 76,500 29.80 11,500 29.30 30.24 29.10 29.75 10,000 0.65   253 1,224,500
Fauji Fert. Bin 39.51 48,000 39.60 500 40.20 40.45 39.25 39.53 1,000 -0.39   325 857,500
Fauji Fert. 111.90 600 112.00 3,700 112.00 112.00 111.75 111.90 1,300 -0.08   323 382,100

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 79.30 500 81.90 500 84.80 84.80 83.75 83.75 500 2.90   4 2,000
Engro Foods 110.80 500 110.85 500 110.80 112.75 109.80 111.02 1,000 1.01   1,486 1,102,400
Gillette Pak 0.00 0 410.00 200 416.60 416.60 416.60 416.60 0 -0.90   0 0
IBL HealthCare. 98.62 4,200 0.00 95.00 98.62 92.61 96.39 400 2.46   63 28,300
Ismail Ind. 166.25 100 175.00 300 175.00 0.00 0.00 175.00 0 0.00     0 0
Mithchells 640.00 300 659.00 50 660.00 660.00 660.00 650.14 100 0.00     1 100
Murree Brewery 951.50 140 989.00 20 994.50 994.50 955.01 972.51 20 5.01   3 60
National Foods 738.00 50 763.49 50 751.00 0.00 0.00 751.00 0 0.00     0 0
Nestle Pakistan 7,850.00 20 7,900.00 40 7,800.00 7,850.00 7,770.00 7,825.00 20 -25.00   5 100
Nirala Msr Foods 18.82 19,000 0.00 18.00 18.82 17.85 18.82 1,500 1.00   191 408,500
Noon Pakistan 0.00 0 35.00 500 32.95 32.95 32.95 32.95 500 -1.73   1 500
Noon Pakistan (NV) 0.00 0 14.00 1,000 16.00 16.00 14.00 14.01 500 -0.99   37 48,000
Noon Pakistan (NV) (R) 3.68 500 4.24 500 3.67 5.67 3.67 3.67 5,000 -1.00   49 201,500
Noon Pakistan (R) 15.10 5,000 15.59 500 15.01 15.50 15.01 15.05 500 -0.96   25 42,500
Quice Food 7.30 1,000 7.38 1,000 7.30 7.40 7.25 7.28 500 -0.12   43 130,000
Rafhan Maize 11,300.01 20 11,579.00 20 11,300.00 0.00 0.00 11,300.00 0 0.00     0 0
Shield Corp. 0.00 0 295.00 200 300.00 0.00 0.00 300.00 0 0.00     0 0
Shezan Int. 925.10 50 1,012.00 50 1,011.90 1,011.90 1,011.90 1,011.90 50 42.53   1 50
Treet Corporation (PTCs) 56.72 9,500 59.50 500 59.75 59.90 56.72 56.72 500 -2.98   3 4,500
Treet Corp. 121.00 2,000 121.21 100 122.00 122.60 120.50 120.96 300 -0.23   170 57,100
Unilever Pak Food 7,900.00 40 8,484.84 20 8,300.00 0.00 0.00 8,300.00 0 0.00     0 0
ZIL Ltd 100.01 500 106.90 500 104.95 0.00 0.00 104.95 0 0.00     0 0

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 5.77 500 6.60 1,000 6.30 0.00 0.00 6.30 0 0.00     0 0
EMCO Ind. 3.25 500 3.57 2,500 3.32 0.00 0.00 3.32 0 0.00     0 0
Frontier Cera. 4.25 1,000 4.68 1,000 4.75 0.00 0.00 4.75 0 0.00     0 0
Ghani Glass 54.30 1,000 56.00 3,000 56.00 56.05 56.00 56.00 1,000 -0.39   12 8,500
Ghani Value 17.52 500 18.88 500 18.02 0.00 0.00 18.02 0 0.00     0 0
Shabbir Tiles 7.61 3,000 7.72 1,500 7.50 7.70 7.40 7.69 10,000 0.27   22 48,000
Tariq Glass 32.82 1,000 33.18 2,500 32.80 33.40 32.80 33.09 1,000 0.01   83 137,500

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. 19.25 2,500 19.65 500 19.30 19.50 19.20 19.50 2,000 0.00     7 10,500
Adamjee Ins. 50.52 6,500 50.55 500 50.25 50.90 49.65 50.41 3,500 0.30   1,652 5,832,000
Atlas Ins 62.50 3,000 64.45 500 62.00 64.00 61.00 62.96 3,500 0.96   28 24,500
Century Ins. 16.56 500 16.94 500 16.79 0.00 0.00 16.79 0 0.00     0 0
Crescent Star 4.75 1,000 4.88 1,500 4.75 4.75 4.75 4.75 2,000 -0.20   4 9,000
CYAN Ltd 79.50 500 80.75 500 79.20 80.00 79.30 80.00 500 1.00   3 2,500
E.F.U.Gen.Ins. 109.50 400 109.80 100 106.05 110.50 106.00 109.06 500 3.41   534 283,800
EFU Life Assur. 116.00 1,000 117.00 500 107.00 117.00 113.99 116.13 300 4.67   22 13,500
East West Life 4.40 1,000 4.60 500 4.26 4.26 4.26 4.26 500 -0.14   1 500
Habib Ins. 15.78 500 15.94 500 16.00 16.00 15.82 15.82 500 -0.08   3 3,500
IGI Insurance 236.21 200 237.89 700 235.01 238.00 235.00 237.41 100 0.46   86 66,700
IGI Life Ins. 61.95 500 66.78 2,000 63.60 0.00 0.00 63.60 0 0.00     0 0
Jubilee Gen. Ins. 86.50 2,500 90.69 2,000 86.51 0.00 0.00 86.51 0 0.00     0 0
Jub Life Ins. 280.00 200 280.20 4,000 280.01 280.25 280.01 280.13 500 0.13   2 1,000
Pak Rein. 26.41 500 26.64 26,000 26.50 26.85 26.40 26.57 500 0.07   48 74,500
PICIC Insurance 10.30 500 11.60 3,500 10.85 0.00 0.00 10.85 0 0.00     0 0
Premier Ins. 19.01 2,000 19.50 1,000 19.00 19.01 19.00 19.00 1,000 -0.50   2 3,000
Pak Gen. Ins. 8.26 500 9.19 500 9.00 0.00 0.00 9.00 0 0.00     0 0
Reliance Ins. 8.80 500 8.98 500 9.00 9.05 8.80 8.97 500 -0.03   8 5,000
Shaheen Ins. 5.40 500 6.20 1,500 6.20 0.00 0.00 6.20 0 0.00     0 0
Silver Star 8.00 500 8.77 500 8.75 8.75 8.75 8.75 500 0.56   1 500
TPL Direct Ins. 13.00 3,500 13.25 2,000 12.74 13.00 12.74 13.00 1,500 0.26   31 78,500
United Ins. 17.81 500 18.42 500 18.50 18.50 18.50 18.50 1,000 0.20   1 1,000
Universal Ins. 3.61 500 4.00 3,500 3.85 0.00 0.00 3.85 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 66.00 1,500 66.19 1,000 68.05 68.25 65.70 66.01 500 -0.85   197 212,500
Dawood Cap. Mgt 1.66 500 2.40 6,500 2.00 0.00 0.00 2.00 0 0.00     0 0
Dawood Equities 2.62 2,000 2.89 500 2.60 2.60 2.60 2.60 500 -0.29   1 500
Escorts Bank 2.30 500 2.79 500 2.72 0.00 0.00 2.72 0 0.00     0 0
First Credit & Inv. 5.01 2,500 5.49 2,500 5.01 5.01 5.01 5.01 2,500 -0.50   1 2,500
Ist.Cap.Sec.Cor 2.41 1,000 2.50 10,000 2.45 2.45 2.41 2.41 5,000 -0.04   5 25,000
1st Dawood Inv. 1.30 3,000 1.40 24,000 1.31 1.31 1.31 1.31 500 -0.09   1 500
First National Equity 2.51 1,000 2.60 3,000 2.36 2.60 2.36 2.60 2,000 -0.15   7 13,000
Invest. Cap. Bank 1.84 9,000 1.87 10,000 1.76 1.85 1.76 1.85 500 0.08   4 2,500
Invest & Finance Sec 18.02 1,000 19.40 1,000 19.00 19.00 17.80 18.02 500 -0.52   3 2,000
IGI Inv.Bank Ltd 1.45 6,500 1.48 9,500 1.62 1.62 1.45 1.48 500 0.00     22 105,000
Jahangir Siddiq Co. 10.50 112,000 10.52 5,000 10.32 10.69 10.31 10.49 500 0.19   808 3,173,500
JS Global Cap.Ltd 33.60 1,000 34.48 500 33.51 0.00 0.00 33.51 0 0.00     0 0
JS Investment Ltd 12.70 38,000 12.75 2,500 12.40 12.80 12.31 12.73 5,000 0.40   206 850,500
KASB Sec. 5.80 500 6.45 500 6.00 0.00 0.00 6.00 0 0.00     0 0
MCB-ARIF Habib 15.61 500 16.09 5,000 15.71 15.77 15.71 15.71 500 -0.39   3 4,000
NEXT Capital 4.60 1,500 5.40 1,000 5.46 5.40 4.61 5.40 500 0.25   7 3,500
Pervez Ahmed Sec. 3.69 500 3.70 11,500 3.95 3.99 3.64 3.71 2,000 -0.01   192 778,500
Security Bank 2.76 10,000 3.49 1,000 2.77 0.00 0.00 2.77 0 0.00     0 0
Trust Invest. Bank 1.35 1,000 1.49 3,500 1.49 0.00 0.00 1.49 0 0.00     0 0
Trust Brokerage 1.90 2,000 2.80 500 1.95 0.00 0.00 1.95 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 1,000 8.50 500 8.00 0.00 0.00 8.00 0 0.00     0 0
Cresent Jute 2.86 1,000 3.09 500 3.25 0.00 0.00 3.25 0 0.00     0 0
Suhail Jute 12.00 5,000 12.90 500 12.00 0.00 0.00 12.00 0 0.00     0 0
Thal LTD 237.00 100 238.00 1,400 236.50 240.00 236.50 237.29 500 0.90   40 13,900

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 5.25 500 6.45 500 6.00 0.00 0.00 6.00 0 0.00     0 0
Grays Leasing 4.55 500 5.44 500 5.35 0.00 0.00 5.35 0 0.00     0 0
Orix Leas. 33.70 10,000 33.99 2,000 34.50 35.00 33.52 33.58 30,000 -0.65   62 244,500
Pak Gulf Leas. 0.00 0 14.88 1,000 13.98 0.00 0.00 13.98 0 0.00     0 0
Standared Chart Lea. Ltd. 7.60 20,500 8.19 5,000 8.30 0.00 0.00 8.30 0 0.00     0 0
Security Leas. 3.02 500 3.92 500 3.88 0.00 0.00 3.88 0 0.00     0 0
Saudi Pak Leas. 3.00 500 3.09 4,500 2.85 3.18 2.85 3.07 500 -0.02   8 5,000

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) 3,515.40 620 0.00 3,480.00 3,515.40 3,300.00 3,515.40 100 167.40   26 1,120
Fateh Indus. 185.88 500 0.00 177.03 0.00 0.00 177.03 0 0.00     0 0
Leather Up. 13.75 1,118,000 0.00 13.75 13.75 13.75 13.75 1,000 1.00   11 6,000
Service Ind. 567.00 50 569.00 200 565.00 575.00 565.00 567.00 50 13.34   40 4,350

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 67.00 500 0.00 70.05 70.05 70.05 70.05 500 0.05   1 500
AL-Khair Gadoon 11.00 1,000 12.00 2,000 12.00 0.00 0.00 12.00 0 0.00     0 0
Arpak Int. 10.35 1,000 12.35 3,000 11.35 0.00 0.00 11.35 0 0.00     0 0
Diamond 0.00 0 41.00 1,000 39.20 0.00 0.00 39.20 0 0.00     0 0
ECOPACK Ltd. 17.50 500 17.75 500 17.71 17.71 17.25 17.25 1,000 -0.75   4 3,000
Gammon Pak 3.56 1,500 4.21 500 3.63 0.00 0.00 3.63 0 0.00     0 0
Grays of Camb. 63.25 500 65.99 500 66.00 68.00 66.00 68.00 1,000 2.00   2 1,500
Hayderi Const. 2.15 1,000 2.29 1,500 2.15 2.29 2.29 2.29 500 0.04   2 6,000
MACPAC Films 15.55 500 15.90 500 16.15 16.15 15.60 15.60 500 -0.39   10 8,500
Mandviwala 2.91 25,000 3.00 500 2.90 0.00 0.00 2.90 0 0.00     0 0
Pace (Pakistan) 3.72 10,000 3.80 24,000 3.70 3.80 3.60 3.76 500 0.17   118 389,000
Pak Hotels Devp 0.00 0 0.00 80.67 80.67 80.67 80.67 500 3.84   1 500
Pak.Services 0.00 0 490.00 200 500.00 0.00 0.00 500.00 0 0.00     0 0
Shifa Int.Hos. 142.00 300 145.90 4,000 142.00 145.90 142.00 145.90 200 2.40   3 1,200
Siddiqsons Tin 6.46 2,000 6.60 1,500 6.67 6.67 6.62 6.63 3,500 0.06   6 11,500
Tri-Pack Films 169.25 1,000 170.99 100 170.00 171.00 169.00 170.21 100 -0.01   35 18,200
United Brand Limited 0.00 0 94.99 1,500 91.00 0.00 0.00 91.00 0 0.00     0 0
United Dist. 19.70 500 20.65 500 20.00 20.00 20.00 20.00 1,000 0.10   1 1,000

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 51.50 1,000 0.00 54.00 0.00 0.00 54.00 0 0.00     0 0
B. F. Mod. 5.60 1,000 6.54 1,000 6.00 0.00 0.00 6.00 0 0.00     0 0
B.R.R. Mod. 5.83 99,500 5.94 5,000 5.84 5.84 5.83 5.83 500 0.02   3 11,500
Crescent Standard Mod 1.77 6,000 1.80 7,000 1.79 1.79 1.77 1.77 4,000 0.02   2 5,000
AL-Noor Mod. 5.56 1,000 6.40 500 5.75 0.00 0.00 5.75 0 0.00     0 0
Elite Cap.Mod 3.80 4,500 4.15 500 4.10 4.10 3.80 3.80 500 -0.30   3 4,000
Equity Mod. 4.25 5,000 4.50 1,000 4.44 0.00 0.00 4.44 0 0.00     0 0
1st. Fid.Leas 3.02 2,000 3.24 500 3.01 3.01 3.01 3.01 500 -0.02   1 500
Habib Mod. 9.93 500 10.00 500 10.18 10.40 10.00 10.26 500 0.11   44 64,500
I. B. L. Mod. 2.30 4,500 2.80 500 2.30 2.40 2.30 2.30 1,000 -0.17   4 4,500
1st. Nat. Bank Mod. 3.55 1,000 3.74 1,000 3.70 0.00 0.00 3.70 0 0.00     0 0
Punjab Mod. 3.75 117,500 3.78 10,000 3.88 3.88 3.70 3.75 25,000 -0.11   7 104,000
First Paramount 13.05 5,000 14.45 500 13.50 0.00 0.00 13.50 0 0.00     0 0
Tri-Star 1st. 5.25 500 6.60 2,000 6.25 0.00 0.00 6.25 0 0.00     0 0
U.D.L. Mod. 18.99 500 19.25 1,000 19.75 0.00 0.00 19.75 0 0.00     0 0
KASB Modarba 2.75 2,000 4.00 3,000 2.75 2.75 2.75 2.75 3,000 -1.00   2 3,500
Modaraba Al-Mali 2.10 19,500 2.35 3,000 2.10 2.10 2.10 2.10 500 -0.23   1 500
Pak Modaraba 2.02 500 2.29 1,000 2.10 0.00 0.00 2.10 0 0.00     0 0
Prud Mod. 1st. 1.90 21,500 1.97 3,000 1.90 1.90 1.90 1.90 5,000 0.00     15 139,000
Stand. Chart Mod 22.20 1,500 23.24 2,000 22.21 22.25 22.21 22.22 2,000 -0.78   2 3,000
Trust Mod 4.01 11,000 4.49 500 4.01 4.01 4.01 4.01 0 0.01   0 0
UNICAP MOD. 1.90 5,000 2.00 2,000 2.00 2.00 2.00 2.00 500 0.00     1 500

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 381.50 3,600 381.97 100 384.00 388.00 379.25 380.93 200 -2.50   557 176,300
Oil & Gas Dev. 276.00 14,400 276.25 1,100 274.66 277.45 273.32 276.00 200 1.34   641 1,411,300
Pak Oilfields 587.00 1,500 589.90 200 588.02 590.00 587.00 587.00 500 -2.14   30 7,700
Pak Petroleum 235.10 2,400 235.19 2,100 233.53 237.50 233.50 235.24 200 2.00   2,318 2,581,900

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 600.00 100 602.00 650 600.00 600.00 596.60 600.00 100 0.00     12 4,450
Burshane LPG 35.31 500 35.85 500 36.00 36.00 35.51 35.52 500 -0.37   6 3,000
Hascol Petrole. 84.50 10,500 84.60 4,500 85.35 86.16 84.50 84.56 1,000 -0.45   1,113 1,171,500
P. S. O. 404.51 200 404.71 900 403.60 408.09 403.00 404.64 100 2.77   1,741 1,398,000
Shell Pak. 281.60 100 281.77 700 281.50 284.99 281.00 281.28 500 -0.01   516 195,800
Sui Northern 22.50 98,000 22.53 48,500 22.31 22.60 22.30 22.48 500 0.04   333 1,042,000
Sui South Gas 33.80 10,000 33.90 3,500 34.28 34.64 33.80 34.00 1,000 -0.04   409 1,224,000

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 4.70 500 5.45 5,000 5.03 0.00 0.00 5.03 0 0.00     0 0
Century Paper 51.18 2,500 51.49 1,000 51.15 51.75 51.13 51.49 1,000 0.80   52 38,500
Cherat Packaging 72.81 2,000 73.00 1,500 72.00 73.75 71.25 73.15 500 1.24   59 44,500
Merit Packaging 17.62 500 17.94 1,000 17.75 18.00 17.75 17.94 1,000 0.34   7 6,500
Packages 522.15 500 523.00 200 521.00 531.00 519.05 525.58 300 4.10   131 40,600
Pak PaperProd 0.00 0 53.00 3,000 51.89 0.00 0.00 51.89 0 0.00     0 0
Sec.Paper 70.21 500 71.00 1,000 72.10 72.10 70.01 70.10 500 -1.90   3 3,000

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. 573.02 100 576.50 200 579.00 579.00 570.00 575.02 50 1.55   22 2,800
Ferozsons Lab. 234.00 1,600 234.90 100 233.00 234.00 230.00 233.64 900 3.44   30 15,900
GLAXOSMITHKLINE 177.50 300 177.90 1,200 179.45 181.02 177.21 177.71 100 -0.59   344 136,500
Highnoon Lab. 172.02 300 175.00 400 178.00 178.00 174.00 175.00 100 0.39   13 2,500
Otsuka Pak 60.60 500 61.70 500 62.00 62.00 62.00 62.00 500 0.36   1 500
Sanofi-Aventis. 777.01 100 786.00 50 766.00 782.00 766.00 782.00 50 -19.00   3 200
Searle Company 191.60 400 191.99 500 194.00 196.00 190.00 191.82 100 -2.29   250 77,600
Wyeth Pakistan Ltd 3,765.80 20 4,100.00 20 3,766.00 3,766.00 3,765.69 3,765.85 20 -167.61   2 40

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 22.70 1,000 23.90 1,000 24.25 24.25 24.25 24.25 500 1.15   2 1,000
Hub Power Co. 63.15 500 63.49 10,000 63.00 63.50 62.75 63.43 4,500 0.53   91 351,000
Ideal Energy 4.91 500 5.20 500 4.88 4.91 4.88 4.91 500 -0.29   2 2,000
Japan Power 2.42 25,000 2.45 4,000 2.41 2.46 2.41 2.43 5,000 -0.02   79 304,000
Kot Addu Power 63.05 30,000 63.15 4,000 63.75 63.75 63.15 63.21 10,000 0.01   67 354,000
K-Electric Ltd 7.49 16,500 7.50 123,500 7.42 7.65 7.42 7.47 6,000 0.06   374 1,855,000
Kohinoor Energy 43.25 3,000 43.50 2,500 42.26 43.75 42.26 43.50 500 0.93   43 69,500
Kohinoor Power 2.61 5,000 2.79 500 2.70 2.70 2.70 2.70 1,500 0.08   1 1,500
Lalpir Power 17.52 1,000 17.74 500 18.00 18.00 17.50 17.51 1,500 -0.49   45 85,500
Nishat (Ch) Power 40.70 15,000 41.00 50,000 40.75 41.00 40.30 40.79 500 0.79   54 91,500
Nishat Power 38.10 3,000 38.24 1,000 38.50 38.60 38.00 38.01 1,000 -0.34   55 58,500
Pakgen Power 18.75 1,000 18.79 1,000 18.79 18.86 18.70 18.71 500 -0.05   46 57,000
Sitara Energy 34.75 500 37.90 4,000 36.50 0.00 0.00 36.50 0 0.00     0 0
Southern Elect. 1.96 4,500 1.97 1,000 1.99 1.99 1.95 1.97 15,000 0.05   36 201,000
S.G.Power Ltd. 1.80 1,000 2.59 2,000 2.01 0.00 0.00 2.01 0 0.00     0 0
Tri-Star Power 1.68 3,000 1.75 1,500 1.79 1.79 1.79 1.79 1,000 -0.01   3 2,500

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. 217.50 100 217.70 100 218.97 219.55 216.55 216.89 900 -1.64   304 173,800
BYCO Petr. 10.72 49,500 10.75 12,500 10.80 10.90 10.72 10.74 4,500 -0.06   306 899,500
Nat. Refinery 215.57 100 216.90 200 217.95 218.50 216.00 216.32 100 -0.62   58 22,300
Pak Refinery 170.62 100 171.98 100 172.11 174.00 170.51 171.14 100 -2.46   18 4,100

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 0 107.50 900 105.41 109.95 105.41 105.50 900 -5.45   5 3,200
Adam Sugar 20.01 2,000 20.30 3,500 19.67 20.10 19.67 20.09 500 -0.61   52 69,500
A. Shah Ghazi 5.32 1,000 6.00 500 5.31 0.00 0.00 5.31 0 0.00     0 0
AL-Noor Sugar 36.11 500 38.85 3,000 36.50 37.37 36.50 36.55 500 -0.45   3 1,500
Ansari Sug. 11.02 500 12.12 500 11.01 12.10 11.00 11.92 500 -0.06   8 5,000
Baba Farid 0.00 0 27.00 500 27.50 27.50 27.50 27.50 0 -0.10   0 0
Chashma Sugar 16.50 1,000 16.90 1,500 17.00 17.00 16.20 16.97 500 0.47   6 5,500
Colony Sugar 7.31 500 7.50 1,000 7.31 7.50 7.30 7.30 500 -0.10   7 6,000
Dewan Sugar 3.16 500 3.30 1,000 3.12 3.22 3.12 3.22 3,000 -0.08   7 15,000
Faran Sugar 43.51 500 44.00 2,000 44.00 44.50 43.00 43.79 500 0.72   60 95,000
Habib Sugar 36.05 1,000 36.99 24,500 37.00 37.30 36.40 36.70 500 -0.02   9 40,000
Habib ADM 33.33 500 0.00 33.75 0.00 0.00 33.75 0 0.00     0 0
Hussein Sugar 12.60 1,000 14.59 500 13.60 0.00 0.00 13.60 0 0.00     0 0
Haseeb Waqas 5.72 1,000 5.83 500 5.62 5.80 5.62 5.68 500 -0.17   6 4,000
J. D. W. Sug. 191.01 100 204.00 3,200 190.50 203.99 190.50 201.07 200 1.07   13 5,500
Kohinoor Sug. 8.50 500 9.99 500 9.20 0.00 0.00 9.20 0 0.00     0 0
Khairpur Sug. 10.00 8,000 0.00 10.00 10.00 10.00 10.00 0 1.00   0 0
Mirpurkhas Sugar 58.05 500 60.99 500 60.00 0.00 0.00 60.00 0 0.00     0 0
Mehran Sugar 102.00 1,000 103.48 500 98.75 103.75 98.75 103.41 100 2.30   35 11,200
Mirza Sugar 2.73 1,000 2.97 1,000 2.75 2.75 2.75 2.75 500 -0.05   1 500
Noon Sugar 22.70 500 24.00 500 23.00 23.00 23.00 23.00 500 -0.88   2 1,000
Premier Sugar 64.71 500 68.90 500 68.08 0.00 0.00 68.08 0 0.00     0 0
Pangrio Sug. 2.85 1,000 3.08 500 3.00 0.00 0.00 3.00 0 0.00     0 0
Sanghar Sugar 0.00 0 26.25 1,000 25.50 0.00 0.00 25.50 0 0.00     0 0
Shakerganj 15.70 500 16.00 2,500 15.99 16.00 15.99 16.00 500 0.27   4 2,000
Shakerganj (Pref) 8.5% 0.00 0 9.00 1,000 8.00 0.00 0.00 8.00 0 0.00     0 0
Shahtaj Sugar 0.00 0 80.00 2,000 80.00 0.00 0.00 80.00 0 0.00     0 0
Shahmurad 29.74 127,000 0.00 29.74 29.74 29.74 29.74 500 1.41   12 33,500
Sakrand Sugar 2.86 2,000 3.08 500 2.95 0.00 0.00 2.95 0 0.00     0 0
Thal Ind. 56.91 500 0.00 54.75 56.90 54.75 55.93 500 1.73   9 5,500
Tandlianwala 0.00 0 47.88 1,000 45.60 0.00 0.00 45.60 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 13.00 2,000 12.00 0.00 0.00 12.00 0 0.00     0 0
Dewan Salman 1.94 500 1.98 1,000 2.00 2.01 1.92 1.94 8,000 -0.05   110 486,000
Gatron Ind. 162.00 100 0.00 170.00 0.00 0.00 170.00 0 0.00     0 0
IbrahimFibres 68.50 1,000 72.90 1,000 69.76 0.00 0.00 69.76 0 0.00     0 0
National Silk 0.00 0 37.29 3,000 37.82 37.82 37.82 37.82 0 -1.42   0 0
Pak Synthetic 15.75 500 16.50 2,000 16.75 17.09 16.50 17.09 5,000 0.90   3 6,000
Rupali 15.00 500 16.00 3,500 15.50 15.50 15.50 15.50 500 0.50   1 500
Tri-Star Poly 1.57 20,000 1.60 25,000 1.57 1.60 1.52 1.60 500 0.00     11 13,000

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 30.40 16,500 30.45 3,000 30.98 31.90 30.30 30.48 8,500 -0.26   1,124 1,893,000
Hum Network. 121.01 1,000 122.90 1,400 120.01 123.00 120.00 121.55 400 0.06   47 231,200
Media Times 2.39 25,000 2.44 20,500 2.40 2.40 2.40 2.40 500 0.00     7 13,000
Netsol Technologies 30.00 25,000 30.19 1,500 29.30 30.49 29.02 29.93 500 0.66   265 402,000
Pak Datacom Ltd 72.00 1,000 74.89 500 73.00 74.98 73.00 74.98 500 0.98   3 1,500
P.T.C.L.A 27.04 5,000 27.08 1,000 27.15 27.35 26.91 27.00 10,000 0.03   695 5,640,500
Telecard 3.71 1,000 3.74 7,000 3.76 3.82 3.70 3.72 500 -0.08   161 334,500
TPL Trakker 7.04 500 7.18 500 7.40 7.40 7.00 7.00 500 -0.20   26 41,000
TRG Pak. 13.50 1,000 13.53 10,000 13.77 13.99 13.37 13.52 500 -0.24   742 3,226,000
Worldcall Telec 2.06 28,000 2.07 4,000 2.04 2.06 2.02 2.05 500 0.02   38 105,000

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 97.00 1,000 98.00 4,500 99.90 99.90 95.55 97.79 1,000 1.12   17 15,500
Ahmed Hassan 25.81 500 27.99 1,000 27.15 0.00 0.00 27.15 0 0.00     0 0
Azgard Nine 5.75 3,000 5.78 8,000 5.82 5.85 5.75 5.75 1,000 0.00     81 287,000
Aruj Indus. 0.00 0 15.45 500 14.70 0.00 0.00 14.70 0 0.00     0 0
Bhanero Tex. 475.95 100 526.05 100 501.00 0.00 0.00 501.00 0 0.00     0 0
Blessed Tex. 144.02 100 159.00 200 151.58 0.00 0.00 151.58 0 0.00     0 0
Chenab Ltd 5.56 5,500 5.64 500 5.50 5.61 5.50 5.52 500 -0.03   8 8,500
Chenab Ltd (Pref) 2.08 500 2.10 7,500 2.08 2.17 2.04 2.06 500 -0.04   42 151,500
Colony Thal 5.40 1,500 5.62 500 5.61 5.63 5.31 5.53 500 -0.21   13 14,500
Crescent Tex. 20.32 500 20.68 500 20.50 20.98 20.30 20.32 500 -0.19   18 40,000
Colony Textile 6.32 2,500 6.38 1,500 7.05 7.45 6.31 6.41 500 -3.59   623 1,239,500
Dawood Lawrencepur 107.00 1,200 109.99 500 109.50 114.00 107.00 108.89 200 -0.61   13 6,800
Faisal Sp. 132.00 100 136.50 300 142.90 138.00 131.31 134.00 100 -3.30   48 10,800
Gul Ahmed Tex 62.60 4,500 62.70 500 64.00 64.10 62.50 62.53 1,000 -1.16   271 362,000
Ghazi Fabrics 7.22 500 8.50 5,000 8.10 0.00 0.00 8.10 0 0.00     0 0
Hala Enterpries 15.90 1,000 16.05 1,500 15.96 16.05 15.85 16.05 500 0.03   5 2,500
Int. Knitwear 0.00 0 16.00 500 16.45 0.00 0.00 16.45 0 0.00     0 0
Ishaq Tex. 17.50 1,000 19.50 500 18.50 0.00 0.00 18.50 0 0.00     0 0
Jubilee Sp. 4.35 500 4.80 500 4.79 0.00 0.00 4.79 0 0.00     0 0
Kohinoor Mills 12.60 500 12.65 1,000 12.90 13.00 12.65 12.66 500 -0.13   19 16,000
Kohinoor Ind. 2.86 2,000 3.04 6,000 2.76 3.10 2.76 3.10 500 0.18   5 10,500
Kohinoor Tex. 24.22 1,000 24.45 1,000 24.50 24.89 24.25 24.41 3,000 -0.09   34 56,000
Libaas Textile 9.11 500 9.77 1,500 9.90 0.00 0.00 9.90 0 0.00     0 0
Mehmood Tex 0.00 0 201.50 100 200.00 0.00 0.00 200.00 0 0.00     0 0
Mohd. Farooq 2.99 1,000 3.00 3,000 2.95 3.00 2.95 3.00 1,500 0.00     13 19,500
Masood Tex 134.00 1,300 137.85 200 138.00 138.00 134.00 134.29 100 -3.68   9 4,200
Mian Textile 2.61 1,000 2.69 1,000 2.55 2.68 2.50 2.66 1,500 0.05   17 24,500
Mubarak Tex. 4.02 1,000 4.99 500 4.99 0.00 0.00 4.99 0 0.00     0 0
Nishat(Chuain) 43.65 5,000 43.70 8,500 44.50 44.59 43.65 43.79 500 -0.38   137 237,500
Nishat Mills 118.50 12,500 118.99 10,000 120.50 120.50 117.50 118.56 2,200 -1.44   605 725,300
Parmount Sp. 5.25 1,000 5.85 500 5.50 0.00 0.00 5.50 0 0.00     0 0
Quetta Tex. 35.90 500 39.40 1,500 36.00 39.35 39.35 39.35 500 1.59   2 16,500
Redco Tex. 3.55 1,000 3.95 10,000 3.81 3.81 3.81 3.81 1,000 -0.08   3 3,000
Reliance Weaving 36.50 3,000 37.45 500 36.52 37.00 36.50 36.78 500 -1.23   11 8,500
Sapphire Tex. 293.00 300 319.00 400 319.00 319.00 319.00 319.00 100 14.00   1 100
Safa Textile 14.60 500 15.50 1,500 15.00 15.00 14.55 15.00 500 -0.10   5 2,500
Sapphire Fib. 306.25 100 309.99 500 312.00 312.00 307.00 309.99 2,000 3.32   14 5,000
Shams Tex. 29.65 500 32.76 1,000 31.20 0.00 0.00 31.20 0 0.00     0 0
Suraj Cotton 101.00 200 101.99 100 101.00 101.00 101.00 99.00 100 0.00     1 100
Zahid Jee Tex. 13.50 2,000 14.08 500 14.08 14.08 14.08 14.08 500 0.13   1 500

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 0.00 0 6.70 2,500 6.70 7.65 6.70 6.70 500 -1.00   12 13,500
Amtex 3.29 1,000 3.30 3,500 3.27 3.35 3.27 3.30 1,500 0.02   54 163,000
Apollo Tex. 0.00 0 22.05 500 21.00 0.00 0.00 21.00 0 0.00     0 0
Asim Textile 0.00 0 17.90 5,000 18.35 0.00 0.00 18.35 0 0.00     0 0
Babri Cotton 68.41 500 73.95 500 72.00 0.00 0.00 72.00 0 0.00     0 0
Bilal Fibres 0.00 0 9.50 500 9.59 0.00 0.00 9.59 0 0.00     0 0
Brothers Tex. 8.52 8,000 8.69 1,500 8.51 8.60 8.51 8.56 2,500 -0.19   19 38,500
Crescent Cotton 52.50 2,500 55.50 500 53.00 0.00 0.00 53.00 0 0.00     0 0
Crescent Fibres (Crescent Board) 28.01 500 29.75 1,000 28.50 0.00 0.00 28.50 0 0.00     0 0
Chakwal Spinng 0.00 0 11.00 10,000 10.20 0.00 0.00 10.20 0 0.00     0 0
Dewan Farooque Spinning 3.25 25,000 3.38 500 3.25 3.26 3.20 3.20 5,000 -0.21   18 45,000
Din Tex. 106.51 100 113.25 200 107.59 113.25 107.59 111.36 100 -0.53   3 300
Dewan Khalid 11.50 500 12.35 500 12.44 0.00 0.00 12.44 0 0.00     0 0
Dewan Mushtaq 11.80 500 13.00 1,000 12.15 0.00 0.00 12.15 0 0.00     0 0
D. M. Tex. 0.00 0 17.50 500 18.25 0.00 0.00 18.25 0 0.00     0 0
D.S.Ind.Ltd. 4.00 1,000 4.10 1,000 4.15 4.15 4.00 4.01 1,000 -0.08   18 117,000
Dewan Tex. 10.75 500 11.75 500 10.55 10.55 10.52 10.55 500 -0.86   2 3,500
Elahi Cot. 47.00 500 50.00 500 49.38 0.00 0.00 49.38 0 0.00     0 0
Ellcot Sp. 71.02 500 74.00 1,000 73.90 73.90 73.90 73.90 500 0.45   1 500
Fazal Cloth 136.21 200 145.00 200 142.25 0.00 0.00 142.25 0 0.00     0 0
Fazal Textile 811.00 50 840.00 100 825.00 0.00 0.00 825.00 0 0.00     0 0
Gadoon Tex. 262.35 100 263.80 500 265.00 266.00 260.00 264.75 400 3.29   148 87,200
Glamour Tex. 0.00 0 95.00 500 102.35 102.35 102.35 102.35 500 4.85   1 500
Gulshan Sp. 2.95 500 3.22 500 3.00 0.00 0.00 3.00 0 0.00     0 0
Gulistan Sp. 3.35 1,000 3.75 500 3.30 0.00 0.00 3.30 0 0.00     0 0
Hira Tex. 9.96 21,000 10.06 4,500 10.00 10.10 9.96 9.97 500 -0.05   26 59,000
H.Mohd.Ismail 2.97 1,000 3.20 500 3.00 0.00 0.00 3.00 0 0.00     0 0
Idrees Tex. 14.40 500 15.60 500 15.20 0.00 0.00 15.20 0 0.00     0 0
Ideal Sp. 0.00 0 15.80 500 15.87 0.00 0.00 15.87 0 0.00     0 0
Indus Dyeing 0.00 0 682.00 100 683.00 683.00 682.00 682.00 50 26.70   3 250
Island Tex. 0.00 0 895.85 150 941.90 941.90 941.90 941.90 0 -1.09   0 0
J.A.Textile 5.00 2,000 6.25 1,000 6.00 0.00 0.00 6.00 0 0.00     0 0
Janana D Mal 78.85 500 87.00 500 83.00 0.00 0.00 83.00 0 0.00     0 0
J. K. Spinning 33.10 500 34.60 500 35.20 35.20 35.20 34.00 500 0.00     1 500
Kohat Textile 13.80 3,000 15.10 500 14.25 0.00 0.00 14.25 0 0.00     0 0
Kohinoor Sp. 20.70 1,000 20.75 1,500 21.18 21.40 20.50 21.06 1,000 0.44   30 78,000
Khalid Siraj 4.30 500 5.48 500 4.65 0.00 0.00 4.65 0 0.00     0 0
Land Mark Sp. 0.00 0 6.00 1,000 5.94 0.00 0.00 5.94 0 0.00     0 0
Maqbool Tex. 20.50 500 21.40 500 21.00 21.00 21.00 21.00 500 -0.10   2 1,000
Mukhtar Textile 1.80 1,000 1.99 2,000 1.71 1.81 1.71 1.80 3,000 0.02   7 8,000
Nagina Cotton 70.00 500 71.50 1,000 70.00 0.00 0.00 70.00 0 0.00     0 0
N. P. Spinning 0.00 0 41.06 7,500 41.06 41.06 41.06 41.06 0 -2.16   0 0
Olympia Sp. 7.80 1,000 8.00 500 7.75 7.80 7.70 7.70 1,000 -0.30   9 11,000
Olympia Textile 0.00 0 7.74 500 7.11 0.00 0.00 7.11 0 0.00     0 0
Premium Tex. 95.00 300 98.95 500 99.00 99.00 99.00 99.00 500 -1.00   1 500
Quality Tex. 0.00 0 106.23 1,300 94.66 0.00 0.00 94.66 0 0.00     0 0
Ravi Textile 3.18 1,000 3.30 500 3.16 3.16 3.16 3.16 500 0.00     4 2,000
Rel.Cotton 66.12 500 0.00 69.59 0.00 0.00 69.59 0 0.00     0 0
Resham Tex 0.00 0 44.36 1,000 46.69 0.00 0.00 46.69 0 0.00     0 0
Ruby Textile 5.50 500 6.74 500 6.05 0.00 0.00 6.05 0 0.00     0 0
Saif Tex 25.10 4,500 25.45 500 25.00 25.10 24.72 25.09 500 0.09   12 20,000
Salfi Textile 0.00 0 133.70 100 128.45 0.00 0.00 128.45 0 0.00     0 0
Salman Noman 4.50 500 5.40 500 4.17 5.62 4.17 4.17 500 -0.56   4 2,000
Sind Fine Tex. 0.00 0 17.48 500 17.00 0.00 0.00 17.00 0 0.00     0 0
Shadman Cotton 0.00 0 20.00 500 19.81 0.00 0.00 19.81 0 0.00     0 0
Shadab Tex. 0.00 0 50.00 500 48.36 0.00 0.00 48.36 0 0.00     0 0
Sally Tex. 17.76 1,000 18.84 500 18.00 0.00 0.00 18.00 0 0.00     0 0
Sana Ind. 75.05 500 0.00 76.44 76.86 74.90 76.44 500 3.24   15 8,500
Sargoda Spining 11.50 500 0.00 11.50 11.50 11.50 11.50 500 -1.00   1 500
Saritow Spinnin 10.01 500 10.20 500 10.02 10.06 10.00 10.00 6,500 -0.03   19 86,000
Sunrays Tex. 0.00 0 220.00 200 220.00 0.00 0.00 220.00 0 0.00     0 0
Tata Textile 38.25 500 40.00 1,000 39.75 39.75 39.75 39.75 500 -0.25   1 500
Taha Spinning 10.60 1,000 11.85 1,000 11.88 11.88 11.88 11.88 500 0.97   2 1,000

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 19.28 1,000 20.29 0.00 0.00 20.29 0 0.00     0 0
I.C.C. Textile 4.00 10,000 4.58 500 4.50 0.00 0.00 4.50 0 0.00     0 0
Prosperity 45.00 500 46.50 500 46.00 0.00 0.00 46.00 0 0.00     0 0
Samin Textile 10.82 500 11.18 500 11.01 11.19 10.90 11.09 500 -0.16   40 25,500
Shahtaj Textile 0.00 0 106.50 500 108.00 108.00 108.00 108.00 0 -0.44   0 0
Yousuf Weaving 3.40 1,000 3.80 3,000 3.60 0.00 0.00 3.60 0 0.00     0 0
Zephyr Tex 8.15 1,500 8.72 500 8.60 0.00 0.00 8.60 0 0.00     0 0

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 0 415.00 200 395.00 395.00 393.76 393.76 100 -20.69   2 200
Pak Tobacco 1,051.00 20 1,139.98 20 1,100.01 0.00 0.00 1,100.01 0 0.00     0 0
Philip Morris Ltd 625.25 50 659.50 50 648.00 0.00 0.00 648.00 0 0.00     0 0

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) 7.00 54,000 7.05 20,000 7.13 7.15 7.00 7.01 500 -0.03   192 612,000
Pak Int.Bulk Ter 25.35 914,000 0.00 24.65 25.35 24.57 25.35 500 1.20   2,105 6,525,000
Pak Int Cont. 285.55 100 299.50 100 298.00 0.00 0.00 298.00 0 0.00     0 0
P.N.S.C. 70.40 1,000 70.89 500 70.00 71.00 70.00 70.98 500 0.99   18 10,500

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 0.00 0 99.56 1,000 104.79 0.00 0.00 104.79 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 67.06 500 69.86 500 68.00 0.00 0.00 68.00 0 0.00     0 0

 


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