KSE 100 :    KESC 3.53 0.40    FFBL 32.26 0.73    WTL 4.47 0.07    SILK 3.49 0.39    LOTPTA 11.00 -0.11    FCCL 7.38 -0.02    DGKC 30.70 0.06    LPCL 3.96 -0.04    LUCK 71.40 0.61    JSCL 27.80 -0.09    PSO 307.25 2.09    BAFL 13.19 -0.07    PIAA 3.38 0.18    POL 232.76 -1.75    PTC 19.90 -0.22    ENGRO 203.99 -4.90    AHSL 45.70 -0.07    OGDC 118.35 -1.00    MCB 215.30 1.14    NML 63.26 -0.68    ANL 21.30 -0.13    NIB 4.77 -0.01    BOP 18.85 0.12    SNBL 11.06 -0.05    ATRL 115.58 1.04    AICL 121.00 0.07    HUBC 31.61 0.37    NBP 81.62 -0.02    EPCL 17.06 -0.19    PAKRI 26.80 -0.03
  Home Trade Screen Market Tracker Market Summary Top Symbols Data Portal My KSE Downloads

Market Summary

Feb 09, 2010 15:03
Market
Status
Opened
Volume
129,358,455
Value
3,837,530,201.77
Trades
65,938
Symbols
Advanced
176
Decline
160
Unchanged
19
Total
355
 
Index
Current
High
Low
Change
KSE All Share Index
6950.76
6996.96
6949.33
 -4.40
KSE 100 Index
9801.59
9868.20
9799.35
 -8.39
KSE 30 Index
10206.85
10265.60
10203.29
 -2.57
KMI 30 Index
14500.31
14598.86
14495.77
 4.21
Oil and Gas
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum 354.63 363.00 357.45 359.05
4.42
 49,726
Attock Refinery 114.54 117.15 115.00 115.60
1.06
 724,866
BYCO Petroleum 14.88 15.40 14.90 15.11
0.23
 4,314,167
Mari Gas 151.04 152.70 151.00 151.00
-0.04
 56,655
National Refinery 171.38 178.90 172.50 174.00
2.62
 216,379
Oil and Gas Deve. 119.35 119.54 118.01 118.30
-1.05
 1,109,016
P.S.O. 305.16 313.60 306.25 308.70
3.54
 2,368,566
Pak Oilfields 234.51 237.45 232.25 232.76
-1.75
 1,832,041
Pak Petroleum Ltd. 198.21 199.99 197.22 197.30
-0.91
 299,663
Pak Refinery 109.25 111.00 109.50 109.50
0.25
 10,374
Shell Gas LPG 60.69 61.00 59.10 60.68
-0.01
 6,104
Shell Pakistan 280.98 285.45 280.51 282.00
1.02
 82,371

Chemicals
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Bawany Air 6.80 6.75 6.51 6.51
-0.29
 4,000
BOC (Pak) 125.45 127.50 126.00 126.50
1.05
 3,380
Clariant Pak 184.02 185.95 182.50 183.50
-0.52
 5,663
Dawood Hercules 211.21 216.90 209.00 209.00
-2.21
 103,517
Descon Oxychem 8.38 9.00 8.31 8.40
0.02
 2,248,889
Dewan Salman 2.16 2.27 2.05 2.06
-0.10
 862,549
Engro Corp.SPOT 208.89 208.90 204.30 204.78
-4.11
 1,273,479
Engro Polymer 17.25 17.50 17.01 17.22
-0.03
 363,746
Fauji Fert Bin Qasim 31.53 32.65 31.52 32.25
0.72
 8,797,960
Fauji Fertilizer 108.05 108.20 107.50 107.80
-0.25
 240,376
Ghani Gases Ltd. 16.41 17.09 16.57 16.61
0.20
 631,786
ICI Pakistan 170.16 173.70 170.10 171.25
1.09
 209,041
Lotte Pakistan 11.11 11.24 10.90 10.96
-0.15
 4,566,842
Nimir Ind.Chemical 2.45 2.50 2.32 2.35
-0.10
 734,644
Nimir Resins 4.02 4.35 4.06 4.06
0.04
 1,163,206
Pak Gum and Chemicals 35.95 34.50 34.50 34.50
-1.45
 500
Sitara Chemical 181.99 180.10 178.00 178.00
-3.99
 1,398
Sitara Peroxide 16.77 16.80 16.55 16.55
-0.22
 45,673
Wah-Noble 51.12 52.00 50.25 50.25
-0.87
 3,400

Forestry and Paper
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 13.82 13.99 13.25 13.60
-0.22
 25,692
Security Paper 47.80 47.80 47.25 47.79
-0.01
 1,884

Industrial metals and Mining
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Steel 28.33 29.50 28.48 29.01
0.68
 85,140
Dost Steels Ltd. 5.28 5.40 5.25 5.35
0.07
 37,532
Huffaz Pipe 19.61 19.84 19.65 19.84
0.23
 3,556
Int. Ind.Ltd. 64.29 65.90 64.03 64.55
0.26
 3,120
Metro Steel 11.41 12.41 10.50 12.39
0.98
 208
Siddiqsons Tin Plate 10.25 10.50 10.35 10.40
0.15
 5,001

Construction and Materials
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Abbas Cement 7.23 7.20 7.00 7.00
-0.23
 46,010
Attock Cement 58.50 60.25 58.90 59.69
1.19
 141,431
Berger Paints 33.07 34.40 32.02 32.60
-0.47
 2,668
Bestway Cem 19.15 20.15 20.15 20.15
1.00
 1,600
Buxly Paints 20.75 21.48 19.72 20.38
-0.37
 465
Cherat Cement 14.22 14.39 14.28 14.29
0.07
 1,002
D.G.K.Cement 30.64 31.35 30.50 30.54
-0.10
 3,561,713
Dadabhoy Cement 2.07 2.34 1.93 2.19
0.12
 99,280
Dadex Eternit 34.15 35.85 32.62 35.85
1.70
 6,218
Dandot Cement 4.80 5.25 4.67 4.67
-0.13
 4,452
Dewan Cement 3.04 3.40 3.04 3.15
0.11
 1,944,763
EMCO Industries 6.00 6.84 5.40 6.00
0.00
 56,222
Fauji Cement 7.40 7.74 7.34 7.38
-0.02
 3,584,249
Fecto Cement 10.01 10.24 10.01 10.01
0.00
 1,004
Flying Cement 3.33 3.40 3.16 3.19
-0.14
 209,466
Frontier Ceramics 2.50 3.29 3.29 3.29
0.79
 1
Gammon Pak 3.47 3.50 3.16 3.16
-0.31
 10,213
Gharibwal Cement 14.95 15.90 14.70 14.70
-0.25
 19,150
Haydery Const 0.68 0.61 0.50 0.52
-0.16
 40,263
Javedan Cement 69.67 72.20 66.19 68.00
-1.67
 240
Kohat Cement 7.13 7.30 7.00 7.10
-0.03
 409,631
Lafarge Pakistan 4.00 4.25 3.80 4.00
0.00
 3,570,082
Lucky Cement 70.79 72.25 70.80 71.70
0.91
 3,238,042
Maple Leaf Cement 4.13 4.34 4.11 4.25
0.12
 1,520,061
Maple Leaf(Pref) 5.51 4.61 4.61 4.61
-0.90
 450
Pioneer Cement 12.00 12.38 12.01 12.25
0.25
 114,830
Shabbir Tiles 10.52 11.00 10.52 10.52
0.00
 1,461
Thatta Cement 20.12 20.00 19.80 20.00
-0.12
 91,505

General Industrials
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Cherat Paper 20.44 21.20 19.91 20.24
-0.20
 13,003
ECOPACK Ltd 4.55 5.34 4.80 4.90
0.35
 582,734
Ghani Glass Limited 52.80 52.98 52.50 52.50
-0.30
 1,074
MACPAC Films 6.82 6.99 5.82 5.82
-1.00
 33,251
Merit Pack 18.02 18.98 18.00 18.98
0.96
 500
Packages Limited 148.87 150.75 148.00 148.05
-0.82
 27,016
Siemens Pak Engg. 1300.00 1300.00 1266.00 1300.00
0.00
 48
Tri-Pack Films 107.11 109.00 105.50 105.50
-1.61
 34,188

Electronic and Electrical Equipment
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Johnson and Philips 14.20 14.88 13.25 13.65
-0.55
 3
Pakistan Cables 44.81 46.99 44.56 46.99
2.18
 541

Industrial Engineering
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan 25.00 26.20 24.80 25.00
0.00
 2,055
AL-Ghazi Tractors 248.98 251.90 249.00 249.50
0.52
 4,517
Bolan Casting 40.36 41.39 41.39 41.39
1.03
 1
Ghandhara Ind. 7.68 8.19 7.62 7.80
0.12
 13,974
Hinopak Motor 179.84 181.57 180.49 180.50
0.66
 111
K.S.B.Pumps 75.00 72.50 72.50 72.50
-2.50
 1
Millat Tractors 428.80 436.70 428.00 431.00
2.20
 57,338
Pak Engineering 290.61 305.14 305.14 305.14
14.53
 5

Industrial Transportation
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.N.S.C. 49.53 50.99 49.55 49.55
0.02
 1,616
Pak.Int.Con.XD 95.55 98.50 95.10 96.30
0.75
 18,943

Support Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
TRG Pakistan Ltd. 3.27 3.35 3.26 3.28
0.01
 3,052,834

Automobile and Parts
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries 60.50 62.00 60.50 61.50
1.00
 3,557
Atlas Battery 172.23 174.89 170.10 172.49
0.26
 5,271
Atlas Engineering 15.01 15.70 15.50 15.50
0.49
 7,400
Atlas Honda 141.63 141.00 140.10 140.10
-1.53
 544
Dewan Motors 2.19 2.45 2.11 2.31
0.12
 369,377
General Tyre 24.99 25.00 24.63 24.75
-0.24
 16,010
Ghandhara Nissan 5.92 6.20 5.75 5.75
-0.17
 16,101
Ghani Automobile 4.64 5.00 5.00 5.00
0.36
 1
Honda Atlas Cars 17.53 17.90 17.22 17.49
-0.04
 24,485
Indus Motor Co. 211.26 216.99 211.11 214.06
2.80
 95,672
Pak Suzuki Motor 89.75 91.80 89.65 89.65
-0.10
 81,278
S.N.Kawasaki 3.00 3.59 2.01 3.59
0.59
 16,500
Sazgar Engineering 30.51 31.90 30.90 31.00
0.49
 2,521
Transmission Engg. 3.90 3.55 3.55 3.55
-0.35
 1

Beverages
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Murree Brewery 81.00 82.80 82.80 82.80
1.80
 1
Shezan International 133.00 129.00 129.00 129.00
-4.00
 11

Food Producers
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Adam Sugar XD 17.55 17.55 17.20 17.20
-0.35
 2,503
AL-Abbas SugurXD 92.00 92.99 92.99 92.99
0.99
 50
AL-Noor Suger XD 34.73 35.50 34.10 35.24
0.51
 7,272
Baba Farid 5.00 5.75 4.50 5.75
0.75
 22,268
Chashma Sugar 14.32 13.99 13.50 13.65
-0.67
 7,250
Clover Pakistan 51.79 53.00 53.00 53.00
1.21
 10
Colony Sugar Mills 10.64 10.40 9.70 9.80
-0.84
 5,150
Crescent Sugar 7.50 6.50 6.50 6.50
-1.00
 359
Dewan Sugar 2.63 2.62 2.61 2.61
-0.02
 12,000
Faran SugarXD 21.50 22.00 21.50 22.00
0.50
 9,546
Habib Sugar Mills 26.56 26.65 26.20 26.25
-0.31
 47,900
Habib-ADM 17.46 17.50 17.11 17.20
-0.26
 4,089
Ismail Industries 92.00 90.00 90.00 90.00
-2.00
 2
J.D.W.SugarXD 66.92 70.26 68.00 70.26
3.34
 36,069
Khairpur Sugar 5.00 4.98 4.98 4.98
-0.02
 500
Mehran SugarSPOT 63.00 63.75 61.25 62.90
-0.10
 10,221
Mithchells FruitXD 67.00 68.50 65.00 65.00
-2.00
 20,001
National Foods 65.10 65.98 63.51 65.00
-0.10
 2,501
Nestle Pak 1199.51 1218.00 1139.54 1185.00
-14.51
 932
Noon Pak 36.91 37.40 35.07 37.00
0.09
 1,234
Noon SugarXDXB 20.00 20.50 20.45 20.50
0.50
 19,999
Pangrio Sugar 7.01 7.48 6.96 6.96
-0.05
 261
Quice Food 1.15 1.16 1.16 1.16
0.01
 500
Rafhan Maize 1450.00 1494.00 1469.00 1469.00
19.00
 2
S.S.Oil 3.50 3.55 3.55 3.55
0.05
 2,500
Sakrand Sugar 2.60 2.50 2.25 2.45
-0.15
 6,500
Shahmurad SugarXD 14.01 14.10 13.80 13.80
-0.21
 912
Shahtaj Sugar XD 91.00 86.51 86.45 86.45
-4.55
 100
Shakarganj Mills 8.02 8.50 8.00 8.05
0.03
 4,100
Unilever Food 1294.90 1321.00 1321.00 1321.00
26.10
 1
UniLever Pakistan 2996.70 2996.70 2903.02 2903.02
-93.68
 11

Household Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Diamond Ind. 15.66 16.66 14.90 15.50
-0.16
 2,010
Hussain Industries 9.50 10.35 9.50 9.50
0.00
 2
Pak Elektron 16.80 17.34 16.70 16.99
0.19
 124,225
Singer Pak 27.65 27.02 27.00 27.00
-0.65
 325
Tariq Glass 8.80 9.50 8.80 9.00
0.20
 58,153

Leisure Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays of Cambridge 76.00 76.01 76.00 76.00
0.00
 132

Personal Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
(Colony) Thal 1.90 2.85 2.01 2.01
0.11
 3,150
Artistic Denim Mills 28.36 28.99 28.25 28.25
-0.11
 2,506
Azam Textile 1.50 1.51 1.51 1.51
0.01
 500
Azgard Nine 21.43 21.75 21.30 21.40
-0.03
 861,627
Babri Cotton 17.96 16.97 16.96 16.96
-1.00
 252
Bannu Woollen 13.32 13.50 13.38 13.49
0.17
 1,653
Bata (Pak) 844.50 850.00 830.00 835.00
-9.50
 143
Chenab Limited 3.94 3.85 3.75 3.85
-0.09
 2,235
Colgate Palmolive 369.53 385.00 363.02 380.00
10.47
 399
Colony Mills Ltd 6.17 6.49 6.00 6.23
0.06
 31,555
Crescent Fibres 10.75 11.50 11.50 11.50
0.75
 1,050
Crescent Jute 1.80 2.80 1.50 2.50
0.70
 7
Crescent Textile 29.89 31.10 28.40 28.40
-1.49
 2,089
D.S. Ind. Ltd. 3.45 3.45 3.35 3.35
-0.10
 92,311
Data Textile 0.50 1.09 1.09 1.09
0.59
 10
Dawood Lawrencepur 66.03 68.00 65.05 66.75
0.72
 2,132
Dewan Mushtaq 4.00 4.99 4.99 4.99
0.99
 10
Din Textile 25.48 24.60 24.60 24.60
-0.88
 2
Gadoon Textile 33.99 34.34 32.38 33.50
-0.49
 1,141
Gillette Pak 71.41 73.80 71.90 72.50
1.09
 662
Gulistan Spinning 7.11 8.10 7.80 7.80
0.69
 12
Hafiz Textile 15.90 16.90 16.90 16.90
1.00
 7,500
Hajra Textile 1.40 0.89 0.40 0.40
-1.00
 898
Ibrahim Fibres 36.68 35.78 35.75 35.75
-0.93
 3,172
Ideal Spinning 1.78 1.70 1.70 1.70
-0.08
 1,000
Idrees Textile 4.50 4.60 4.55 4.60
0.10
 6,460
Indus Dyeing 203.54 193.37 193.37 193.37
-10.17
 65
Ishaq Textile 3.80 3.50 3.50 3.50
-0.30
 40
Janana D Mal 17.75 17.99 17.00 17.99
0.24
 1,001
Khurshid Spinning 0.90 0.90 0.90 0.90
0.00
 6,000
Kohinoor Ind. 2.84 3.00 2.82 2.85
0.01
 327,632
Kohinoor Mills 5.20 5.49 5.49 5.49
0.29
 1
Kohinoor Spinning 1.60 1.60 1.60 1.60
0.00
 700
Kohinoor Textile 10.19 10.59 9.55 9.95
-0.24
 306,678
Leather Up 2.85 2.80 2.25 2.25
-0.60
 2,001
Masood Textile Mills 39.17 38.00 37.22 37.22
-1.95
 502
Mehr Dastgir 0.20 0.15 0.15 0.15
-0.05
 49,000
Mian Textile 0.70 0.88 0.60 0.60
-0.10
 700
Moonlite (PAK) 13.00 13.85 13.50 13.50
0.50
 165
Mubarak Textile 0.90 0.95 0.86 0.95
0.05
 1,500
Mukhtar Textile 0.50 0.48 0.35 0.47
-0.03
 18,001
Nagina Cotton 16.30 16.75 15.30 16.60
0.30
 372
Nishat (Chunian) 22.91 23.20 22.50 22.52
-0.39
 433,870
Nishat Mills 63.94 64.31 63.00 63.40
-0.54
 898,138
Pak Leather 7.10 7.99 7.00 7.99
0.89
 1,000
Pak Synthetics 10.02 10.30 10.00 10.00
-0.02
 1,974
Prosperity Weaving 18.21 18.00 17.80 17.80
-0.41
 6,040
Quetta Textile 46.00 44.00 44.00 44.00
-2.00
 1
Ravi Textile 12.80 12.90 12.00 12.75
-0.05
 2,630
Redco Textile 1.00 0.71 0.63 0.63
-0.37
 40,500
Reliance Weaving 9.99 10.00 9.97 10.00
0.01
 11,400
Ruby Textile 7.50 8.49 8.49 8.49
0.99
 1
Rupali Polyester 36.00 36.40 36.00 36.40
0.40
 515
Saif Textile 6.15 6.90 5.80 6.39
0.24
 2,570
Samin Textile 13.30 13.70 12.60 13.30
0.00
 1,812
Sana Industries 33.40 34.95 34.00 34.75
1.35
 422
Sargoda Spinning 1.54 1.50 1.48 1.50
-0.04
 2,500
Saritow Spinning 2.00 2.05 2.05 2.05
0.05
 1,000
Service Industries 258.59 261.30 252.10 254.80
-3.79
 8,016
Shadman Cotton 3.49 2.49 2.49 2.49
-1.00
 1
Shahtaj Textile 17.49 17.00 17.00 17.00
-0.49
 75
Shahzad Textile 6.99 7.00 7.00 7.00
0.01
 1
Shams Textile 19.00 19.50 19.50 19.50
0.50
 196
Shield Corporation 42.86 45.00 42.76 45.00
2.14
 67
Sunrays Textile 30.00 30.00 30.00 30.00
0.00
 150
Suraj Cotton 30.99 31.40 31.40 31.40
0.41
 100
Tata Textile Mills 10.05 11.05 11.05 11.05
1.00
 50
Thal Ltd 84.82 88.00 84.55 85.00
0.18
 45,216
Treet Corporation 379.77 398.75 398.75 398.75
18.98
 1
Tri-Star Polyester 1.05 1.48 1.05 1.06
0.01
 36,444
Yousuf Weaving 2.02 2.40 2.02 2.02
0.00
 1,262
ZIL Limited 67.14 70.00 66.00 68.50
1.36
 5,736

Tobacco
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Lakson Tobacco 245.03 255.99 255.99 255.99
10.96
 101
Pak Tobacco 112.00 115.24 113.00 114.06
2.06
 63,584

FUTURE CONTRACTS
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-FEB 121.69 123.45 121.99 122.25
0.56
 72,000
ANL-FEB 21.59 22.40 21.41 21.41
-0.18
 158,000
BAFL-FEB 13.33 13.40 13.25 13.25
-0.08
 53,000
DGKC-FEB 30.84 31.50 30.34 30.70
-0.14
 174,000
ENGRO-FEB 188.33 188.13 185.60 186.40
-1.93
 55,000
Fatima Fertilze 13.40 13.35 13.16 13.30
-0.10
 736,309
FFBL-FEB 31.77 32.75 32.00 32.40
0.63
 178,500
FFC-FEB 108.50 108.00 107.50 108.00
-0.50
 1,000
LUCK-FEB 71.33 72.35 71.51 72.35
1.02
 29,500
MCB-FEB 215.84 219.46 215.99 218.00
2.16
 91,500
NBP-FEB 82.19 82.48 82.01 82.10
-0.09
 26,500
NML-FEB 64.21 64.48 63.45 63.90
-0.31
 336,500
OGDC-FEB 119.11 119.10 118.13 118.13
-0.98
 17,000
POL-FEB 236.12 238.70 234.45 234.60
-1.52
 139,000
PPL-FEB 197.35 198.90 197.00 197.00
-0.35
 24,500
PSO-FEB 306.91 314.70 309.89 310.30
3.39
 123,500
PTC-FEB 20.25 20.25 20.01 20.01
-0.24
 6,500
UBL-FEB 65.04 65.10 65.05 65.10
0.06
 1,500

Health Care Equipment and Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Medi Glass 0.24 0.75 0.75 0.75
0.51
 500
Shifa Int.Hospital 23.84 23.95 22.66 23.40
-0.44
 1,117

Pharma and Bio Tech
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott (Lab) 99.66 98.65 97.50 98.60
-1.06
 9,629
GlaxoSmithKline 100.13 100.98 100.00 100.01
-0.12
 6,599
Highnoon (Lab) 31.57 32.75 31.50 31.99
0.42
 503
IBL HealthCare Ltd 9.01 9.64 8.51 9.00
-0.01
 15,262
Otsuka Pak 38.11 40.01 38.50 39.00
0.89
 3,181
Sanofi-Aventis 149.95 154.99 146.00 151.50
1.55
 231
Searle Pakistan 53.55 55.90 53.65 54.00
0.45
 45,881
Wyeth Pak Ltd. 1245.00 1230.00 1230.00 1230.00
-15.00
 10

Media
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Eye Television 25.56 26.58 25.60 26.56
1.00
 2,502

Travel and Leisure
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.I.A.C.(A) 3.20 3.59 3.18 3.40
0.20
 1,898,967
Pak Hotels 24.32 25.50 24.00 25.50
1.18
 1,050
Pak Services 139.90 146.88 146.88 146.88
6.98
 1

Fixed Line Telecommunication
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.T.C.L.A 20.12 20.30 19.90 19.90
-0.22
 1,341,549
Pak Datacom 103.99 104.85 103.95 103.95
-0.04
 1,100
Telecard 3.80 3.88 3.65 3.65
-0.15
 530,967
WorldCall Telecom 4.40 4.64 4.35 4.50
0.10
 5,451,156

Electricity
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.02 11.01 11.00 11.01
-0.01
 3,499
Genertech 0.82 0.95 0.71 0.86
0.04
 4,205
Hub Power 31.24 31.73 31.26 31.61
0.37
 655,481
Japan Power 2.79 3.10 2.76 2.98
0.19
 1,343,341
K.E.S.C. 3.13 3.72 3.14 3.53
0.40
 26,244,760
K.E.S.C.(R) 0.10 0.34 0.10 0.22
0.12
 6,160,951
Kohinoor Energy 31.23 31.90 30.60 30.60
-0.63
 1,250
Kohinoor Power 7.19 7.50 7.29 7.50
0.31
 69,616
Kot Addu Power 46.49 46.38 46.00 46.35
-0.14
 209,170
Nishat Chun Power 10.15 10.29 10.01 10.05
-0.10
 5,701
Nishat Power Ltd. 11.68 11.75 11.40 11.42
-0.26
 248,984
Sitara Energy 21.48 22.40 21.50 21.70
0.22
 4,201
Southern Electric 3.99 4.26 4.00 4.07
0.08
 637,574
Tri-Star PowerXD 2.00 2.20 1.90 2.00
0.00
 84,820

Gas Water and Multiutilities
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Sui North Gas 25.25 25.65 25.21 25.25
0.00
 16,306
Sui South Gas 14.40 14.75 14.45 14.75
0.35
 34,303

Banks
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 62.54 63.00 62.47 62.50
-0.04
 76,757
Arif Habib Bank 6.00 6.13 6.00 6.10
0.10
 251,464
Askari Bank 28.25 28.50 28.05 28.14
-0.11
 53,715
Atlas Bank Ltd 3.18 3.20 3.13 3.18
0.00
 75,614
B.O.Punjab 18.73 19.25 18.72 18.75
0.02
 724,190
Bank Al-Falah 13.26 13.35 13.14 13.14
-0.12
 2,286,075
Bank AL-Habib 37.00 37.79 37.11 37.35
0.35
 121,116
Bank Of Khyber 4.99 5.11 4.75 5.00
0.01
 290,608
Bankislami Pakistan 5.76 6.00 5.66 5.92
0.16
 95,896
Faysal Bank 18.85 19.14 18.44 18.60
-0.25
 105,776
First Credit and Inv 3.03 3.00 2.29 2.60
-0.43
 22,501
Habib Bank Ltd 120.80 122.00 120.55 121.12
0.32
 223,991
Habib Metro Bank 32.00 32.55 32.35 32.35
0.35
 27,721
JS Bank Ltd 4.90 4.99 4.80 4.91
0.01
 49,004
KASB Bank Ltd. 5.30 5.49 5.30 5.49
0.19
 22,087
MCB Bank 214.16 217.51 214.50 216.00
1.84
 1,006,097
Meezan Bank 16.72 16.80 16.30 16.65
-0.07
 50,545
Mybank 4.43 4.47 4.20 4.46
0.03
 101,729
National Bank of Pak 81.64 82.23 81.41 81.65
0.01
 480,725
NIB Bank 4.78 4.86 4.75 4.76
-0.02
 639,749
Royal Bank 20.01 20.25 19.55 19.55
-0.46
 19,761
Samba Bank Ltd 3.24 3.40 3.18 3.29
0.05
 577,643
SilkBank LimitedXR 3.10 3.61 3.40 3.46
0.36
 4,563,256
Soneri Bank Limited 11.11 11.70 11.10 11.10
-0.01
 751,598
Soneri Bank(R) 0.88 1.25 0.65 0.69
-0.19
 1,643,551
Stand.Chart.Bank 8.81 9.10 8.85 8.90
0.09
 38,792
United Bank Ltd. 64.70 65.30 64.65 65.00
0.30
 252,389

Non Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance 120.93 122.86 121.25 121.40
0.47
 613,044
Ask.Gen.Insurance 17.76 18.20 17.26 18.20
0.44
 9,079
Atlas Insurance 39.31 40.49 39.10 40.49
1.18
 501
Central Insurance 70.43 71.90 71.90 71.90
1.47
 1
Century Insurance 14.05 14.15 14.10 14.10
0.05
 10,000
EFU General Ins 94.19 95.49 93.50 94.05
-0.14
 41,789
Habib Insurance 16.70 16.43 16.00 16.40
-0.30
 400
IGI Insurance 108.86 113.99 108.80 112.80
3.94
 69,931
New Jubilee Insuranc 78.95 79.00 75.31 77.99
-0.96
 3,017
Pak Gen.Insurance 7.35 7.48 7.00 7.00
-0.35
 1,602
Pak Reinsurance 26.83 27.24 26.80 26.84
0.01
 340,074
PICIC Ins.Ltd. 5.20 5.10 5.05 5.10
-0.10
 1,505
Premier Insurance 14.00 14.15 14.00 14.10
0.10
 15,060
Reliance InsuranceXB 8.50 8.35 8.32 8.35
-0.15
 968
Silver Star Insuranc 13.80 14.50 13.62 13.62
-0.18
 1,251
United Insurance 9.06 9.10 9.00 9.00
-0.06
 7,001

Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
East West Life Ass. 4.45 4.60 4.12 4.43
-0.02
 3,501
EFU Life Assurance 133.80 135.24 133.00 134.11
0.31
 2,519
New Jub. Life 42.94 42.75 41.05 42.74
-0.20
 3,577

Real Estate Investment and Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital 70.00 70.74 69.50 70.40
0.40
 1,941
Pace (Pak) Ltd. 6.03 6.27 6.06 6.13
0.10
 2,686,991

Financial Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AMZ Ventures A 0.62 0.63 0.56 0.60
-0.02
 21,155
Arif Habib Inv. Ltd. 22.25 22.99 22.10 22.49
0.24
 9,975
Arif Habib Limited 66.70 67.40 66.18 66.25
-0.45
 17,974
Arif Habib Sec. 45.77 46.30 45.58 45.65
-0.12
 1,275,287
Askari Leasing 14.00 13.51 13.50 13.50
-0.50
 3,977
Dawood Equities 4.27 4.50 4.16 4.35
0.08
 10,648
English Leasing 1.30 1.80 1.80 1.80
0.50
 1
Escorts Bank 4.00 4.00 4.00 4.00
0.00
 500
IGI Inv.Bank 3.14 3.30 3.07 3.28
0.14
 8,652
Invest and Fin.Sec. 8.18 8.49 7.50 8.05
-0.13
 11,497
Invest Bank 1.58 1.58 1.42 1.58
0.00
 10,507
Ist.Capital Sec. 8.27 8.40 8.15 8.20
-0.07
 34,398
Ist.Dawood Bank 2.75 2.89 2.74 2.74
-0.01
 59,020
J.O.V.and CO. 10.75 10.90 10.56 10.67
-0.08
 73,913
Jah.Sidd. Co. 27.89 28.31 27.82 27.85
-0.04
 3,041,838
JS Global Capit. 71.91 72.50 70.25 71.50
-0.41
 5,294
JS Investments Ltd 13.77 13.93 13.70 13.72
-0.05
 86,178
KASB Securities 8.96 9.00 8.91 8.99
0.03
 20,750
Orix Leasing 6.85 7.00 6.82 6.87
0.02
 3,929
Pervez Ahmed 4.87 4.98 4.80 4.84
-0.03
 140,420
Saudi Pak Leasing 1.50 1.50 1.50 1.50
0.00
 25,000
Security Leasing 3.07 2.98 2.98 2.98
-0.09
 500
Stand.Chart.Leasing 2.68 3.64 2.64 3.64
0.96
 35,398
Trust Brokerage 4.00 3.00 3.00 3.00
-1.00
 1,200
Trust Inv.Bank 5.50 5.89 4.56 5.88
0.38
 71

Equity Investment Instruments
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing Mod 2.90 2.71 2.71 2.71
-0.19
 58
AL-Meezan Mutual 7.50 7.69 7.20 7.20
-0.30
 16,903
Asian Stocks Fund 4.00 5.00 5.00 5.00
1.00
 1
Constellation Mod 1.31 1.55 1.55 1.55
0.24
 5
Cres. Stand.Mod. 0.45 0.46 0.46 0.46
0.01
 50,000
Elite Cap.Mod 2.85 2.90 2.90 2.90
0.05
 780
Equity Modaraba 2.70 2.88 2.60 2.77
0.07
 10,489
F. Dawood Mut.Fund 1.86 1.85 1.77 1.77
-0.09
 210,020
F.Cap.Mut.Fund 3.40 3.25 3.00 3.00
-0.40
 138
Golden Arrow 3.09 3.19 3.06 3.10
0.01
 45,935
H.B.L.Modaraba 4.57 4.60 4.55 4.60
0.03
 8,000
JS Large Cap.Fund 4.08 4.89 3.82 4.50
0.42
 11
KASB Modaraba 2.40 2.88 2.86 2.88
0.48
 500
Mod.Al-Mali 1.70 1.75 1.56 1.75
0.05
 5,030
Nat.Bank Mod 4.20 4.89 3.95 4.19
-0.01
 19,112
Pak Modaraba 0.91 0.82 0.82 0.82
-0.09
 1
Pak Strat Fund 4.34 4.45 4.45 4.45
0.11
 7,500
Pak.Prem Fund 5.46 5.69 5.43 5.44
-0.02
 1,182
Paramount Mod XD 8.50 8.50 8.50 8.50
0.00
 1,000
PICIC Energy Fund 4.85 4.80 4.75 4.80
-0.05
 14,000
PICIC Growth Fund 14.03 14.10 14.01 14.05
0.02
 11,950
PICIC Inv.Fund 5.90 6.00 5.87 5.92
0.02
 313,683
Prud Mod.1st 0.90 0.98 0.90 0.98
0.08
 1,600
Punjab Modaraba 1.55 1.69 1.56 1.60
0.05
 1,040
Stand.Chart.Mod 9.71 9.70 9.25 9.70
-0.01
 551
Tri-Star 1st. Mod. 2.75 2.50 2.00 2.00
-0.75
 648
Tri-Star Mutual 2.50 2.49 2.49 2.49
-0.01
 1
U.D.L.Modaraba 4.95 5.00 4.91 5.00
0.05
 15,159

Non Equity Inv Instruments
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
JS Growth 5.06 5.20 5.02 5.08
0.02
 57,585
JS Value Fund 5.65 5.80 5.61 5.61
-0.04
 10,987
Meezan Balanced 6.24 6.13 6.13 6.13
-0.11
 99
NAMCO Balanced Fund 4.45 3.95 3.90 3.90
-0.55
 500

Software and Computer Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Netsol Technol. 31.92 32.48 31.65 31.95
0.03
 695,203