KSE 100 :    LOTPTA 11.28 0.17    PTC 20.11 -0.03    JSCL 24.10 0.33    NBP 94.50 1.46    DGKC 31.50 1.38    AICL 126.55 1.88    ANL 18.64 0.45    BAFL 12.55 0.31    WTL 4.79 -0.07    SILK 3.30 -0.01    AHSL 45.31 -0.40    HUBC 34.99 0.83    BOP 17.92 -0.01    LPCL 3.89 -0.11    NIB 4.50 -0.01    LUCK 74.86 -1.35    FFBL 32.40 0.53    MCB 217.50 -0.91    OGDC 118.90 0.80    SNGP 28.93 1.37    SSGC 19.46 1.00    ENGRO 184.25 0.51    ATRL 116.72 5.55    PSO 307.25 3.71    KESC 3.02 -0.09    UBL 66.15 -0.66    PPL 193.50 1.06    PAKRI 24.19 0.20    POL 237.00 -0.91    KAPCO 46.80 0.56
  Home Trade Screen Market Tracker Market Summary Top Symbols Data Portal My KSE Downloads

Market Summary

Mar 09, 2010 16:54
Market
Status
Suspend
Volume
212,720,423
Value
8,127,069,429.82
Trades
103,168
Symbols
Advanced
197
Decline
196
Unchanged
12
Total
405
 
Index
Current
High
Low
Change
KSE All Share Index
6914.37
6964.69
6885.50
 28.87
KSE 100 Index
9787.03
9861.08
9740.19
 46.84
KSE 30 Index
10257.84
10310.01
10210.88
 46.96
KMI 30 Index
14683.26
14717.28
14554.47
 128.79
Oil and Gas
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock PetroleumXD 357.62 361.85 356.00 357.00
-0.62
 129,920
Attock Refinery 111.17 116.72 113.25 116.72
5.55
 1,560,982
Byco Petroleum 11.95 12.34 11.95 12.00
0.05
 2,100,400
Mari Gas SPOT 135.12 137.00 135.45 136.00
0.88
 72,564
National Refinery 172.95 176.00 172.10 173.00
0.05
 140,150
Oil and Gas Deve. 118.10 119.90 118.19 118.90
0.80
 1,914,115
P.S.O. 303.54 307.80 302.50 307.25
3.71
 1,474,989
Pak Oilfields SPOT 237.91 239.90 235.53 237.00
-0.91
 1,099,467
Pak PetroleumXD 192.44 196.00 192.98 193.50
1.06
 1,275,572
Pak Refinery 100.98 106.02 100.60 106.02
5.04
 244,810
Shell Gas LPG 47.84 49.47 46.00 49.16
1.32
 2,684
Shell Pakistan 283.74 284.50 283.01 283.11
-0.63
 258,873

Chemicals
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Bawany Air 10.89 10.47 9.89 9.89
-1.00
 5,082
BOC (Pak) 117.90 119.00 117.20 119.00
1.10
 4,384
Clariant Pak 173.68 180.00 173.00 178.90
5.22
 5,615
Dawood Hercules 215.03 218.00 212.25 215.00
-0.03
 14,587
Descon Oxychem 7.69 8.15 7.50 7.50
-0.19
 417,801
Dewan Salman 2.39 2.84 2.40 2.60
0.21
 3,562,850
Dynea Pakistan 10.64 10.95 10.84 10.95
0.31
 2,000
Engro Corporation 183.74 187.60 183.51 184.25
0.51
 1,762,742
Engro PolymerXR 15.12 15.44 14.90 15.08
-0.04
 313,986
Fatima Fert.Co. 13.34 13.48 12.90 13.02
-0.32
 2,694,829
Fauji Fert Bin SPOT 31.87 32.49 32.00 32.40
0.53
 2,183,345
Fauji FertilizerXD 104.72 105.20 104.30 104.33
-0.39
 503,572
Gatron Industries 38.00 37.25 37.00 37.00
-1.00
 137
Ghani Gases Ltd. 13.85 14.08 13.65 14.01
0.16
 375,612
ICI Pakistan 163.10 164.80 161.00 161.00
-2.10
 123,262
Ittehad Chem. 25.47 26.74 26.74 26.74
1.27
 569
Lotte Pakistan 11.11 11.85 11.22 11.28
0.17
 31,497,301
Mandviwala 1.91 2.26 1.92 2.10
0.19
 107,960
Nimir Ind.Chemical 2.00 2.05 1.93 2.00
0.00
 232,287
Nimir Resins 3.41 3.60 3.40 3.51
0.10
 149,257
Pak Gum and Chemicals 33.38 32.00 31.72 31.72
-1.66
 264
Sitara Chemical 167.00 164.90 162.00 164.90
-2.10
 752
Sitara Peroxide 12.97 13.22 12.90 12.92
-0.05
 295,752
United Distributors 22.39 21.60 21.56 21.60
-0.79
 2,257
Wah-Noble 47.77 48.99 47.25 48.74
0.97
 5,099

Forestry and Paper
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 17.42 17.98 17.05 17.50
0.08
 117,221
Pak Pap.Products 48.19 49.97 46.15 49.97
1.78
 101
Security Paper 48.20 48.80 47.50 48.75
0.55
 2,251

Industrial metals and Mining
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Steel SPOT 27.84 28.50 27.30 27.30
-0.54
 158,359
Dost Steels Ltd. 4.50 4.55 4.30 4.31
-0.19
 32,002
Huffaz Pipe 18.06 18.49 17.90 18.06
0.00
 11,139
Int. Ind.Ltd. 61.73 63.00 61.50 61.68
-0.05
 11,560
Metro Steel 15.20 14.20 14.20 14.20
-1.00
 4
Siddiqsons Tin Plate 9.90 10.00 9.85 9.90
0.00
 12,606

Construction and Materials
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Abbas Cement 6.40 6.50 6.30 6.47
0.07
 10,804
Attock CementXD 64.31 65.50 64.00 65.30
0.99
 148,508
Bal.Glass 1.94 2.05 2.00 2.05
0.11
 1,200
Berger Paints XR 22.84 23.50 22.50 23.40
0.56
 1,103
Bestway Cem 17.79 18.14 17.00 17.00
-0.79
 302
Buxly Paints 19.25 20.15 20.15 20.15
0.90
 1
Cherat Cement 11.48 11.50 10.90 11.00
-0.48
 65,114
D.G.K.Cement 30.12 31.59 29.65 31.50
1.38
 11,517,220
Dadabhoy Cement 1.90 1.97 1.70 1.89
-0.01
 29,752
Dadex Eternit 43.00 41.00 41.00 41.00
-2.00
 104
Dandot Cement 3.62 4.60 2.78 4.25
0.63
 3
Dewan Cement 3.19 3.41 3.16 3.16
-0.03
 1,659,245
EMCO Industries 6.00 5.11 5.10 5.10
-0.90
 17,235
Fauji Cement 6.21 6.30 6.09 6.18
-0.03
 413,999
Fecto Cement 8.05 8.25 7.80 7.97
-0.08
 15,605
Flying Cement 2.74 2.76 2.62 2.62
-0.12
 34,901
Frontier Ceramics 3.40 4.39 2.80 2.90
-0.50
 9,002
Gharibwal Cement 11.36 11.60 11.46 11.60
0.24
 100
Haydery Const 0.89 1.09 0.75 0.79
-0.10
 122,218
Javedan Cement 68.26 71.45 64.85 69.00
0.74
 1,006
Kohat Cement 6.21 6.27 6.06 6.17
-0.04
 113,577
Lafarge Pakistan 4.00 4.18 3.77 3.89
-0.11
 2,504,742
Lucky Cement 76.21 76.60 74.61 74.86
-1.35
 2,467,512
Maple Leaf Cement 4.06 4.18 3.92 3.94
-0.12
 261,540
Maple Leaf(Pref) 4.52 4.51 4.51 4.51
-0.01
 150
Pioneer Cement 10.58 10.81 10.20 10.35
-0.23
 53,495
Shabbir Tiles 10.01 11.01 10.56 11.01
1.00
 131,879
Thatta Cement 19.99 19.75 19.75 19.75
-0.24
 530,994

General Industrials
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Cherat Paper 18.50 18.99 18.60 18.99
0.49
 98
ECOPACK Ltd 4.15 4.00 3.98 3.98
-0.17
 2,000
Ghani Glass Limited 54.07 56.77 55.00 56.77
2.70
 69,846
MACPAC Films 4.97 5.23 4.50 4.50
-0.47
 50,001
Packages Limited 130.09 133.45 130.00 131.00
0.91
 45,842
Siemens Pak Engg. 1280.01 1280.01 1280.00 1280.01
0.00
 13
Tri-Pack Films SPOT 114.65 115.90 114.50 115.00
0.35
 32,083

Electronic and Electrical Equipment
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Johnson and Philips 13.20 12.99 12.20 12.50
-0.70
 13,416
Pakistan Cables 44.81 47.05 45.50 47.05
2.24
 5,996

Industrial Engineering
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan 25.75 26.98 25.75 26.25
0.50
 1,801
AL-Ghazi Tract.SPOT 237.66 239.50 236.30 236.50
-1.16
 10,015
Bolan Casting 36.00 37.80 37.00 37.80
1.80
 405
Dewan Auto Engg 1.49 1.90 1.10 1.89
0.40
 3,158
Ghandhara Ind. 8.37 8.60 8.10 8.40
0.03
 22,501
Hinopak Motor 163.00 164.10 164.00 164.00
1.00
 565
K.S.B.Pumps 80.23 81.60 79.00 81.60
1.37
 17
Millat TractorsSPOT 469.30 475.90 460.00 462.00
-7.30
 73,122
Pak Engineering 314.14 320.00 320.00 320.00
5.86
 2

Industrial Transportation
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.N.S.C. 45.60 46.40 45.00 46.00
0.40
 15,777
Pak.Int.Con.XD 79.73 83.00 80.20 82.05
2.32
 54,229

Support Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
TRG Pakistan Ltd. 3.03 3.17 2.92 2.93
-0.10
 5,702,204

Automobile and Parts
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries 65.62 66.69 65.00 65.50
-0.12
 14,200
Atlas Battery 158.80 165.00 159.00 163.50
4.70
 10,986
Atlas Engineering 15.41 15.99 14.75 15.99
0.58
 1,588
Atlas Honda 146.02 148.75 143.85 148.00
1.98
 1,716
Bal.Wheels 33.75 35.43 35.43 35.43
1.68
 236
Dewan Motors 2.16 2.40 2.06 2.23
0.07
 429,521
Exide (PAK) 180.01 176.16 171.05 173.50
-6.51
 552
General Tyre 29.97 31.10 29.50 30.00
0.03
 78,942
Ghandhara Nissan 5.55 5.75 5.56 5.56
0.01
 31
Ghani Automobile 4.75 5.10 4.49 5.00
0.25
 7,552
Honda Atlas Cars 16.80 17.40 16.75 16.75
-0.05
 4,051
Indus Motor Co. 205.17 212.00 206.21 211.00
5.83
 95,665
Pak Suzuki Motor 83.06 84.00 83.00 83.85
0.79
 13,599
Sazgar Engineering 26.75 28.08 26.50 26.75
0.00
 8,178
Transmission Engg. 2.99 2.80 2.80 2.80
-0.19
 1,000

Beverages
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Murree Brewery 79.00 78.05 78.05 78.05
-0.95
 123
Shakarganj Food 1.55 1.75 1.75 1.75
0.20
 500
Shezan International 124.00 122.00 122.00 122.00
-2.00
 4

Food Producers
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Adam Sugar XD 17.75 18.50 17.10 18.50
0.75
 6,248
AL-Abbas Sugur 92.00 93.00 93.00 93.00
1.00
 1
AL-Noor Suger 31.60 33.18 32.00 33.18
1.58
 28,300
Chashma Sugar 13.00 13.49 13.49 13.49
0.49
 1,000
Clover Pakistan 39.09 38.10 38.10 38.10
-0.99
 70
Colony Sugar Mills 9.92 9.98 9.98 9.98
0.06
 1
Crescent Sugar 6.94 7.43 5.94 6.99
0.05
 5,987
Dewan Sugar 2.95 3.19 2.76 3.00
0.05
 3,160
Fecto Sugar 4.21 5.20 4.26 4.26
0.05
 1,455
Habib Sugar Mills 25.13 25.70 24.85 24.85
-0.28
 26,023
Habib-ADM 15.40 15.30 15.01 15.25
-0.15
 3,700
Haseeb Waqas 17.45 18.45 16.45 18.45
1.00
 106
Ismail Industries XR 63.00 65.75 59.85 64.40
1.40
 1,518
J.D.W.SugarX Mills 68.65 70.89 68.75 69.74
1.09
 2,764
Kohinoor Sugar 8.50 9.50 9.50 9.50
1.00
 1
Mehran Sugar 58.61 60.00 58.25 60.00
1.39
 2,010
Mirza Sugar 6.00 6.05 5.70 5.70
-0.30
 513
Mithchells Fruit 63.00 66.15 64.50 64.50
1.50
 342
National Foods 57.34 57.00 56.00 56.00
-1.34
 4,936
Nestle Pak 1201.01 1238.00 1215.00 1215.00
13.99
 10
Noon Pak 36.99 35.45 35.15 35.40
-1.59
 554
Noon SugarXD 20.15 21.15 20.85 21.15
1.00
 4,035
Pangrio Sugar 6.19 6.50 5.75 6.50
0.31
 4,179
Rafhan Maize 1450.00 1475.00 1475.00 1475.00
25.00
 10
Sakrand Sugar 2.57 2.51 2.50 2.50
-0.07
 8,500
Sanghar Sugar 14.25 14.49 13.50 14.45
0.20
 5
Shakarganj Mills 6.88 7.44 6.68 7.44
0.56
 3,803
Sind Abadgar 14.25 15.10 15.10 15.10
0.85
 10
Tandlianwala Sugar 14.79 14.40 14.35 14.40
-0.39
 565
Thal Industries 77.71 78.00 78.00 78.00
0.29
 1
Unilever Food 1100.00 1100.00 1050.00 1099.00
-1.00
 22
UniLever Pakistan 2701.30 2836.36 2780.00 2836.36
135.06
 331
Wazir Ali 8.00 8.90 7.51 8.06
0.06
 203

Household Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AL-Abid Silk Mills 47.25 49.00 49.00 49.00
1.75
 7
Diamond Ind. 15.50 16.00 14.50 14.50
-1.00
 1,971
Hussain Industries 9.45 9.40 9.40 9.40
-0.05
 1
Pak Elektron 15.22 15.35 15.00 15.00
-0.22
 14,025
Tariq Glass 14.50 15.50 15.05 15.50
1.00
 168,792
Towellers Limited 14.00 13.00 13.00 13.00
-1.00
 1

Leisure Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays of Cambridge 52.56 55.00 53.00 53.00
0.44
 4,358

Personal Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
(Colony) Thal 2.00 2.18 2.00 2.18
0.18
 11,000
Ali Asghar Textile 0.65 1.00 0.51 0.79
0.14
 6,607
Allawasaya Textile 50.07 47.57 47.57 47.57
-2.50
 1
Amazai Textile 1.00 1.49 0.15 0.15
-0.85
 2,000
Artistic Denim Mills 26.25 27.56 27.00 27.56
1.31
 10,957
Aruj Garments 8.20 7.50 7.25 7.50
-0.70
 1,100
Azgard Nine 18.19 19.08 17.96 18.64
0.45
 8,322,203
Babri Cotton 23.02 24.17 21.87 24.17
1.15
 148
Bannu Woollen 13.75 14.20 12.95 13.60
-0.15
 13,141
Bata (Pak) 714.90 744.99 720.00 725.00
10.10
 12
Chakwal Spinning 0.50 1.00 0.23 0.23
-0.27
 516
Chenab Limited 3.20 3.24 3.15 3.24
0.04
 11,868
Colgate Palmolive 390.00 399.94 390.01 390.01
0.01
 12
Colony Mills Ltd 5.98 6.45 5.61 6.45
0.47
 4,303
Crescent Fibres 14.45 13.45 13.45 13.45
-1.00
 659
Crescent Jute 2.10 2.00 1.25 1.25
-0.85
 32,412
Crescent Textile 27.55 27.00 26.18 27.00
-0.55
 6,052
D.S. Ind. Ltd. 3.06 3.16 3.00 3.00
-0.06
 175,211
Dawood Lawrencepur 62.00 64.80 60.10 62.00
0.00
 744
Dewan Farooque Sp. 3.00 3.87 2.30 3.87
0.87
 2,501
Dewan Mushtaq 6.53 5.54 5.54 5.54
-0.99
 2
Din Textile 26.99 27.44 26.12 27.44
0.45
 3,000
Ellcot Spinining 27.33 27.90 26.00 27.90
0.57
 6,561
Fazal Cloth 35.25 34.50 33.49 34.50
-0.75
 3,000
Fazal Textile 410.00 410.00 390.00 410.00
0.00
 3
Gadoon Textile 36.01 37.50 35.50 37.50
1.49
 7,414
Ghani Value Glass 17.28 17.40 17.40 17.40
0.12
 90
Gillette Pak 65.00 67.89 67.89 67.89
2.89
 1
Gul Ahmed Textile 23.79 23.39 22.61 23.39
-0.40
 2,658
Gulistan Spinning 6.54 6.90 6.20 6.90
0.36
 333
Hira Textile Mills 3.60 3.70 3.50 3.70
0.10
 144,804
Ibrahim Fibres 36.02 36.64 35.11 36.64
0.62
 781
Ideal Spinning 2.28 2.50 2.45 2.50
0.22
 500
Idrees Textile 4.16 4.90 4.25 4.70
0.54
 42,521
Indus Dyeing 203.85 200.00 200.00 200.00
-3.85
 5
Island Textile 48.89 46.45 46.45 46.45
-2.44
 1
J.K.Spinning 7.00 8.00 8.00 8.00
1.00
 10
Janana D Mal 19.72 20.72 19.40 20.72
1.00
 1,301
Jubilee Spinning 5.37 6.37 6.37 6.37
1.00
 10,000
Khalid Siraj 1.17 1.11 1.10 1.10
-0.07
 200
Kohat Textile 1.50 1.79 1.50 1.79
0.29
 10,700
Kohinoor Ind. 2.18 2.39 1.18 2.06
-0.12
 706,851
Kohinoor Mills 3.86 4.15 3.80 4.00
0.14
 8,815
Kohinoor Spinning 2.05 1.60 1.60 1.60
-0.45
 1,500
Kohinoor Textile 8.59 9.00 8.25 8.50
-0.09
 74,394
Maqbool Textile 13.20 13.50 12.60 13.50
0.30
 700
Masood TextileXR 25.60 26.50 26.50 26.50
0.90
 1
Mehmood Textile 53.48 53.49 52.49 52.49
-0.99
 2
Mohd.Farooq 1.20 1.95 1.95 1.95
0.75
 1
Mukhtar Textile 0.55 0.65 0.64 0.64
0.09
 15,000
Nagina Cotton 17.69 17.75 17.00 17.75
0.06
 3,995
Nishat (Chunian) 18.99 19.33 18.36 18.40
-0.59
 398,804
Nishat Mills SPOT 58.60 59.30 57.70 58.35
-0.25
 557,444
Olympia Spinning 2.74 3.58 2.50 3.58
0.84
 2,500
Pak Synthetics 8.49 9.00 8.51 8.75
0.26
 5,600
Premium Textile 24.09 25.29 24.00 25.29
1.20
 867
Prosperity Weaving 16.69 17.69 16.20 16.25
-0.44
 34,981
Reliance Weaving 10.45 10.44 9.80 10.10
-0.35
 6,011
Saif Textile 4.46 4.80 4.50 4.80
0.34
 101
Sally Textile 2.50 2.30 1.62 2.30
-0.20
 3,050
Samin Textile 9.80 10.00 8.80 9.10
-0.70
 11,005
Sana Industries 36.42 37.50 36.50 37.39
0.97
 572
Sapphire Textile 80.76 79.00 79.00 79.00
-1.76
 496
Sargoda Spinning 1.77 1.78 1.78 1.78
0.01
 1
Saritow Spinning 2.49 2.89 2.20 2.20
-0.29
 2,010
Service Industries 319.08 323.00 315.00 316.00
-3.08
 4,767
Shadman Cotton 4.00 4.82 4.82 4.82
0.82
 500
Shahpur Textile 0.50 1.00 0.06 0.50
0.00
 993
Shahtaj Textile 15.99 15.00 15.00 15.00
-0.99
 300
Shams Textile 20.99 22.02 19.95 20.00
-0.99
 1,802
Shield Corporation 42.55 42.65 42.65 42.65
0.10
 1
Suraj Cotton 35.00 35.80 34.00 35.49
0.49
 3,689
Tata Textile Mills 14.85 14.10 14.10 14.10
-0.75
 501
Thal Ltd SPOT 80.85 81.75 80.13 80.50
-0.35
 7,829
Treet Corp.SPOT 558.63 575.00 532.00 540.00
-18.63
 116,521
Zephyr Textile Ltd 2.89 2.75 2.65 2.75
-0.14
 12
ZIL Limited 49.25 51.50 49.50 51.40
2.15
 21,161

Tobacco
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Lakson Tobacco 203.33 210.99 203.01 210.24
6.91
 394
Pak Tobacco 108.90 110.50 107.00 110.00
1.10
 7,709

FUTURE CONTRACTS
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-MAR 124.95 131.19 123.50 127.10
2.15
 3,173,500
ANL-MAR 18.19 19.10 18.10 18.71
0.52
 524,500
BAFL-MAR 12.31 12.75 12.25 12.50
0.19
 546,000
BOP-MAR 18.09 18.41 18.10 18.10
0.01
 6,500
DGKC-MAR 28.59 29.90 28.40 29.71
1.12
 243,500
ENGRO-MAR 183.85 187.44 184.50 184.75
0.90
 42,000
FFBL-MAR 30.36 30.50 30.01 30.48
0.12
 97,500
LUCK-MAR 76.33 76.50 74.80 75.10
-1.23
 123,000
MCB-MAR 218.84 221.70 217.40 217.40
-1.44
 101,000
NBP-MAR 93.26 96.84 93.30 94.80
1.54
 780,500
NBP-MARB 69.99 72.00 69.99 70.50
0.51
 172,500
NML-MAR 53.18 53.11 52.65 53.01
-0.17
 10,000
OGDC-MAR 118.04 119.50 118.30 119.15
1.11
 110,000
POL-MAR 232.38 234.00 230.11 231.00
-1.38
 101,500
PPL-MAR 193.40 196.20 194.00 194.00
0.60
 27,000
PSO-MAR 304.46 308.00 301.50 308.00
3.54
 57,500
PTC-MAR 20.20 20.40 20.10 20.12
-0.08
 7,188,000
UBL-MAR 66.91 67.00 66.00 67.00
0.09
 4,000

Health Care Equipment and Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Shifa Int.Hospital 22.02 22.60 22.60 22.60
0.58
 11

Pharma and Bio Tech
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott (Lab)XD 93.46 96.60 94.00 94.00
0.54
 18,396
Ferozsons (Lab) 121.50 119.90 117.50 119.50
-2.00
 1,199
GlaxoSmithKline 97.30 102.16 98.10 101.50
4.20
 90,068
Highnoon (Lab) 29.99 30.50 29.61 30.00
0.01
 7,303
IBL HealthCare Ltd 7.88 8.20 7.80 8.20
0.32
 26,841
Otsuka Pak 35.81 37.00 37.00 37.00
1.19
 730
Sanofi-Aventis 143.00 148.00 143.00 147.20
4.20
 2,412
Searle Pakistan 50.82 52.70 51.05 52.70
1.88
 135,091
Wyeth Pak Ltd. 982.16 1031.00 951.11 951.11
-31.05
 257

Media
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Eye Television 26.01 27.24 26.00 26.02
0.01
 5,667

Travel and Leisure
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.I.A.C.(A) 2.82 2.94 2.70 2.75
-0.07
 318,829
Pak Services 113.02 118.50 110.15 118.50
5.48
 203

Fixed Line Telecommunication
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.T.C.L.A 20.14 20.45 19.99 20.11
-0.03
 20,656,145
Pak Datacom 110.21 109.50 106.00 106.00
-4.21
 4,910
Telecard 2.82 2.90 2.75 2.78
-0.04
 221,398
WorldCall Telecom 4.86 5.05 4.79 4.79
-0.07
 7,795,022

Electricity
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.06 11.75 11.45 11.50
0.44
 142,000
Genertech 0.90 0.83 0.76 0.83
-0.07
 3,500
Hub Power 34.16 35.49 34.02 34.99
0.83
 4,124,672
Japan Power 2.69 2.91 2.75 2.75
0.06
 939,915
K.E.S.C. 3.11 3.25 3.02 3.02
-0.09
 1,376,504
Kohinoor EnergyXD 30.50 31.35 30.53 31.00
0.50
 4,434
Kohinoor Power 6.78 7.00 6.86 7.00
0.22
 11,651
Kot Addu PowerSPOT 46.24 47.10 46.00 46.80
0.56
 769,892
Nishat Chun Power 9.49 9.51 9.50 9.50
0.01
 9,899
Nishat Power Ltd. 9.69 9.90 9.60 9.76
0.07
 93,798
Sitara Energy 20.62 21.40 20.81 20.81
0.19
 4,105
Southern Electric 4.09 4.22 4.01 4.01
-0.08
 418,916
Tri-Star PowerXD 1.41 1.59 1.36 1.36
-0.05
 10,260

Gas Water and Multiutilities
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Sui North Gas 27.56 28.93 27.90 28.93
1.37
 1,786,102
Sui South Gas 18.46 19.46 18.82 19.46
1.00
 1,768,968

Banks
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 64.16 65.20 64.00 64.45
0.29
 241,677
Arif Habib Bank 6.40 6.50 6.35 6.43
0.03
 214,511
Askari Bank 26.00 26.51 25.90 26.35
0.35
 478,366
Atlas Bank Ltd 3.03 3.05 3.00 3.00
-0.03
 54,839
B.O.Punjab 17.93 18.40 17.90 17.92
-0.01
 3,476,691
Bank Al-Falah 12.24 12.69 12.20 12.55
0.31
 8,185,803
Bank AL-Habib SPOT 38.70 38.95 38.55 38.89
0.19
 258,453
Bank Of Khyber 4.49 4.60 4.40 4.55
0.06
 303,150
Bankislami Pakistan 5.50 5.74 5.30 5.40
-0.10
 76,074
Faysal Bank 16.61 17.35 16.12 16.24
-0.37
 641,465
Habib Bank LtdSPOT 126.91 128.50 126.10 126.65
-0.26
 359,116
Habib Metro Bank 29.98 31.00 29.81 30.00
0.02
 128,645
JS Bank Ltd 4.33 4.59 4.30 4.36
0.03
 152,535
KASB Bank Ltd. 4.50 4.87 4.18 4.45
-0.05
 14,625
MCB Bank 218.41 221.44 216.80 217.50
-0.91
 1,962,617
Meezan Bank SPOT 16.25 16.29 16.02 16.25
0.00
 11,799
Mybank 5.00 5.10 4.85 5.00
0.00
 297,974
National Bank of Pak 93.04 96.69 93.20 94.50
1.46
 13,001,003
NIB Bank 4.51 4.59 4.45 4.50
-0.01
 2,497,308
Royal Bank 17.34 17.75 16.34 16.84
-0.50
 92,806
Samba BankXR 3.01 3.07 2.96 2.99
-0.02
 342,484
SilkBank Limited 3.31 3.44 3.10 3.30
-0.01
 6,089,593
SilkBank(R) 0.39 0.40 0.21 0.31
-0.08
 3,237,948
Soneri Bank Limited 9.33 9.34 9.11 9.11
-0.22
 129,731
Stand.Chart.Bank 8.20 8.30 7.90 8.07
-0.13
 101,663
United Bank Ltd. 66.81 67.50 65.93 66.15
-0.66
 1,321,339

Non Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance 124.67 130.30 123.53 126.55
1.88
 9,323,791
Ask.Gen.Insurance 14.20 15.05 15.05 15.05
0.85
 701
Atlas Insurance 40.42 42.44 41.80 42.44
2.02
 10,955
Central Insurance 69.19 70.00 70.00 70.00
0.81
 200
Century Insurance 11.71 12.71 12.00 12.71
1.00
 52,734
Cres.Star Insurance 10.25 10.50 10.50 10.50
0.25
 25
EFU General Ins 88.67 92.48 88.01 91.20
2.53
 83,619
Habib Insurance 16.23 16.50 16.00 16.50
0.27
 23,107
IGI Insurance 91.00 94.90 91.05 93.50
2.50
 28,995
New Jubilee Insuranc 81.70 82.00 81.00 82.00
0.30
 2,007
Pak Reinsurance 23.99 24.70 23.65 24.19
0.20
 1,231,136
PICIC Ins.Ltd. 4.94 5.39 4.50 5.00
0.06
 5,159
Premier Insurance 12.61 13.61 12.70 13.61
1.00
 34,386
Reliance InsuranceXB 7.80 8.80 7.50 7.52
-0.28
 22,633
Shaheen Insurance 20.00 20.84 20.84 20.84
0.84
 2
Silver Star Insuranc 14.70 14.95 14.51 14.95
0.25
 2,722
United Insurance 9.20 9.40 9.40 9.40
0.20
 10
Universal Insurance 5.40 6.00 5.50 6.00
0.60
 101

Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
East West Life Ass. 4.75 4.20 4.05 4.10
-0.65
 19,166
EFU Life Assurance 125.17 129.50 124.50 128.99
3.82
 10,024
New Jub. Life 43.69 43.80 42.60 43.69
0.00
 22,228

Real Estate Investment and Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital 55.13 57.88 53.10 57.87
2.74
 10,334
Pace (Pak) Ltd. 5.63 5.69 5.52 5.63
0.00
 657,883

Financial Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AMZ Ventures A 0.75 0.88 0.67 0.67
-0.08
 49,175
Arif Habib Inv. Ltd. 21.29 22.35 22.35 22.35
1.06
 34,173
Arif Habib Limited 65.02 65.59 64.50 64.98
-0.04
 81,774
Arif Habib Sec. 45.71 46.40 45.26 45.31
-0.40
 5,814,255
Arpak Int. 8.40 7.40 7.40 7.40
-1.00
 2
Askari Leasing 13.61 14.00 13.75 14.00
0.39
 2,285
Dawood Equities 3.48 3.63 3.25 3.40
-0.08
 8,650
English Leasing 1.50 1.20 1.20 1.20
-0.30
 105
F. Nat.Equities 13.50 12.60 12.60 12.60
-0.90
 20
Grays Leasing 2.12 3.12 3.12 3.12
1.00
 1
IGI Inv.Bank 2.96 3.25 2.78 2.92
-0.04
 36,241
Invest and Fin.Sec. 9.16 9.19 8.50 8.60
-0.56
 19,600
Invest Bank 1.69 1.94 1.65 1.90
0.21
 1,313,661
Ist.Capital Sec. 6.42 6.60 6.15 6.40
-0.02
 49,865
Ist.Dawood Bank 2.16 2.20 2.02 2.08
-0.08
 231,687
J.O.V.and CO. 9.10 9.24 8.91 8.92
-0.18
 250,363
Jah.Sidd. Co. 23.77 24.45 23.32 24.10
0.33
 13,344,721
JS Global Capit. 57.60 59.99 55.65 56.90
-0.70
 14,303
JS Investments Ltd 11.06 11.15 10.81 10.85
-0.21
 729,456
KASB Securities 6.40 6.57 6.20 6.20
-0.20
 35,803
Orix Leasing 6.70 6.85 6.60 6.85
0.15
 1,300
Pak Gulf Leasing 6.50 7.50 7.50 7.50
1.00
 300
Pervez Ahmed 4.02 4.16 4.01 4.09
0.07
 198,535
Saudi Pak Leasing 1.25 1.99 1.13 1.13
-0.12
 51,710
Sec. Inv. Bank 2.50 3.47 2.10 2.25
-0.25
 32,474
Stand.Chart.Leasing 2.90 3.10 2.01 2.71
-0.19
 13,367
Trust Inv.Bank 3.40 4.38 2.66 3.05
-0.35
 3,221

Equity Investment Instruments
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing Mod 2.35 2.60 2.20 2.40
0.05
 14,475
AL-Meezan Mutual 6.44 6.44 6.25 6.35
-0.09
 53,530
AL-Noor Modaraba 3.10 3.05 3.05 3.05
-0.05
 100
Atlas Fund of Fund 3.49 3.49 3.49 3.49
0.00
 500
B.R.R.Guardian 2.11 2.25 2.11 2.11
0.00
 4,452
Constellation Mod 1.74 1.90 1.12 1.74
0.00
 8,436
Cres. Stand.Mod. 0.49 0.55 0.40 0.45
-0.04
 36,800
Elite Cap.Mod 2.70 2.85 2.00 2.25
-0.45
 25,420
Equity Modaraba 2.06 2.14 1.96 2.14
0.08
 11,510
F. Dawood Mut.Fund 1.65 1.78 1.62 1.63
-0.02
 5,494
F.Cap.Mut.Fund 3.15 3.40 3.40 3.40
0.25
 1
Golden Arrow 3.00 3.15 3.02 3.10
0.10
 28,658
H.B.L.Modaraba 4.50 4.70 4.55 4.55
0.05
 47,418
Habib Modaraba 6.35 6.30 6.30 6.30
-0.05
 10,000
I.B.L.Modaraba 2.53 2.50 2.50 2.50
-0.03
 5,000
Imrooz Modaraba 54.50 53.50 53.50 53.50
-1.00
 100
JS Large Cap.Fund 4.15 4.25 4.10 4.25
0.10
 57,872
KASB Modaraba 2.59 2.08 2.05 2.08
-0.51
 14,000
Mod.Al-Mali 1.50 1.80 1.30 1.69
0.19
 50,490
Nat.Bank Mod 4.05 4.05 3.85 3.99
-0.06
 30,540
Pak Strat Fund 4.01 4.26 4.10 4.26
0.25
 5,774
Pak.Prem Fund 4.86 5.42 5.00 5.25
0.39
 185,526
Paramount Mod XD 9.00 9.01 9.00 9.00
0.00
 1,625
PICIC Energy Fund 4.91 5.04 4.90 4.92
0.01
 22,590
PICIC Growth Fund 13.06 13.21 13.00 13.15
0.09
 52,127
PICIC Inv.Fund 5.80 5.89 5.60 5.70
-0.10
 13,950
Prud Mod.1st 0.87 1.00 0.85 0.91
0.04
 27,387
Punjab Modaraba 1.55 1.50 1.50 1.50
-0.05
 40,000
Stand.Chart.Mod 8.65 8.60 8.00 8.35
-0.30
 85,890
Tri-Star Mutual 2.37 2.80 2.00 2.00
-0.37
 2,002
Trust Modaraba 1.54 2.00 2.00 2.00
0.46
 95
U.D.L.Modaraba 5.15 5.45 5.25 5.30
0.15
 7,954

Non Equity Inv Instruments
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
JS Growth 5.05 5.10 4.95 5.01
-0.04
 101,209
JS Value Fund 4.98 5.00 4.75 4.98
0.00
 19,394
NAMCO BalancedSPOT 4.10 3.95 3.95 3.95
-0.15
 102

Software and Computer Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Netsol Technol. 29.72 29.97 29.25 29.33
-0.39
 514,892

Technology Hardware and Equipment
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Telephone 2.75 2.75 2.75 2.75
0.00
 500