KSE 100 :    LOTPTA 10.87 -0.42    DGKC 32.63 1.55    NBP 95.65 1.18    LUCK 76.50 1.43    JSCL 23.85 -0.27    ANL 19.15 0.55    BAFL 12.60 0.10    PTC 20.00 -0.08    HUBC 35.50 0.54    AICL 127.10 0.55    AHSL 44.75 -0.68    PSO 310.05 2.82    WTL 4.65 -0.16    LPCL 3.85 0.01    FFBL 32.60 0.19    POL 236.15 -0.93    ATRL 114.50 -2.22    BOP 17.67 -0.29    MCB 218.10 0.43    OGDC 119.15 0.17    ENGRO 182.65 -1.50    NIB 4.45 -0.05    SNGP 28.40 -0.42    FFC 105.00 0.52    KESC 2.90 -0.15    PIAA 2.70 -0.02    SILK 3.28 -0.02    SSGC 19.00 -0.39    BAHL 39.17 0.41    PAKRI 23.91 -0.16
  Home Trade Screen Market Tracker Market Summary Top Symbols Data Portal My KSE Downloads

Market Summary

Mar 10, 2010 16:54
Market
Status
Suspend
Volume
127,835,678
Value
6,018,189,050.31
Trades
75,272
Symbols
Advanced
183
Decline
189
Unchanged
27
Total
399
 
Index
Current
High
Low
Change
KSE All Share Index
6913.02
6956.17
6903.03
 -1.35
KSE 100 Index
9784.98
9844.03
9767.41
 -2.05
KSE 30 Index
10261.61
10305.98
10230.51
 3.77
KMI 30 Index
14732.04
14805.61
14681.82
 48.78
Oil and Gas
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock PetroleumXD 357.77 359.80 352.02 355.01
-2.76
 65,833
Attock Refinery 116.72 119.19 114.06 114.50
-2.22
 1,900,828
Byco Petroleum 11.99 12.10 11.53 11.66
-0.33
 1,259,693
Mari Gas SPOT 136.08 137.50 135.20 136.60
0.52
 124,440
National Refinery 172.78 173.00 167.00 167.00
-5.78
 36,369
Oil and Gas Deve. 118.98 119.69 118.50 119.15
0.17
 1,268,506
P.S.O. 307.23 310.60 306.10 310.05
2.82
 2,419,577
Pak Oilfields SPOT 237.08 237.90 233.70 236.15
-0.93
 2,141,588
Pak PetroleumXD 193.15 194.25 191.50 192.07
-1.08
 309,545
Pak Refinery 105.64 107.75 102.15 103.70
-1.94
 49,304
Shell Gas LPG 49.36 51.82 49.51 51.15
1.79
 6,689
Shell Pakistan 283.44 285.25 282.95 283.36
-0.08
 69,395

Chemicals
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Bawany Air 10.45 10.00 9.60 10.00
-0.45
 3,051
BOC (Pak) 118.13 119.00 117.00 117.55
-0.58
 1,871
Clariant Pak 178.90 178.89 175.01 176.55
-2.35
 1,003
Dawood Hercules 215.00 216.99 207.50 209.99
-5.01
 12,534
Descon Oxychem 7.52 7.70 7.41 7.50
-0.02
 38,031
Dewan Salman 2.60 2.67 2.38 2.44
-0.16
 648,434
Dynea Pakistan 10.88 10.74 10.13 10.20
-0.68
 4,601
Engro Corporation 184.15 185.01 181.90 182.65
-1.50
 1,250,998
Engro PolymerXR 15.11 15.30 15.00 15.01
-0.10
 163,460
Fatima Fert.Co. 13.00 13.19 12.71 12.75
-0.25
 1,168,442
Fauji Fert Bin SPOT 32.41 32.78 32.30 32.60
0.19
 2,175,013
Fauji FertilizerXD 104.48 105.49 104.30 105.00
0.52
 1,083,218
Ghani Gases Ltd. 13.99 14.10 13.60 13.78
-0.21
 176,276
ICI Pakistan 161.58 162.95 159.21 159.51
-2.07
 119,875
Ittehad Chem. 26.74 28.07 27.50 28.07
1.33
 377
Lotte Pakistan 11.29 11.44 10.87 10.87
-0.42
 19,328,913
Mandviwala 2.10 2.26 1.97 2.26
0.16
 93,600
Nimir Ind.Chemical 1.94 2.07 1.91 2.00
0.06
 46,883
Nimir Resins 3.40 3.54 3.30 3.45
0.05
 12,956
Pak Gum and Chemicals 32.00 33.50 32.72 33.50
1.50
 26
Pak.P.V.C. 3.03 3.74 3.74 3.74
0.71
 1
Sitara Chemical 164.90 163.00 160.02 160.02
-4.88
 1,184
Sitara Peroxide 12.93 13.15 12.75 12.80
-0.13
 115,305
United Distributors 21.60 22.43 21.52 21.52
-0.08
 3,200
Wah-Noble 47.40 48.99 47.30 48.00
0.60
 1,470

Forestry and Paper
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper 17.41 18.10 17.25 17.50
0.09
 88,465
Pak Pap.Products 49.97 47.48 47.48 47.48
-2.49
 16
Security Paper 48.75 49.00 48.00 49.00
0.25
 13,900

Industrial metals and Mining
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Crescent Steel SPOT 27.44 27.98 27.42 27.60
0.16
 400,589
Dost Steels Ltd. 4.32 4.47 4.35 4.36
0.04
 14,605
Huffaz Pipe 18.21 18.40 18.00 18.02
-0.19
 18,327
Int. Ind.Ltd. 61.75 62.10 61.55 62.10
0.35
 5,555
Siddiqsons Tin Plate 9.86 10.25 10.00 10.19
0.33
 11,340

Construction and Materials
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Abbas Cement 6.47 6.50 6.35 6.45
-0.02
 75,900
Attock CementXD 65.08 67.85 65.00 67.39
2.31
 288,520
Bal.Glass 2.05 2.04 2.04 2.04
-0.01
 501
Berger Paints XR 23.30 23.98 22.14 22.14
-1.16
 39,669
Buxly Paints 19.50 20.40 20.40 20.40
0.90
 1
Cherat Cement 11.04 11.40 10.95 11.30
0.26
 26,522
D.G.K.Cement 31.08 32.63 31.40 32.63
1.55
 10,373,153
Dadabhoy Cement 1.89 1.90 1.80 1.84
-0.05
 6,500
Dadex Eternit 41.00 42.00 42.00 42.00
1.00
 1
Dandot Cement 4.25 5.22 4.50 4.50
0.25
 3
Dewan Cement 3.18 3.28 3.00 3.03
-0.15
 404,535
Fauji Cement 6.14 6.34 6.08 6.19
0.05
 461,884
Fecto Cement 7.97 8.60 7.90 8.49
0.52
 3,634
Flying Cement 2.62 2.90 2.70 2.81
0.19
 406,796
Frontier Ceramics 2.90 3.90 3.90 3.90
1.00
 1
Gharibwal Cement 11.60 11.59 11.14 11.14
-0.46
 6,999
Haydery Const 0.79 0.88 0.72 0.87
0.08
 20,510
Javedan Cement 65.00 68.25 65.20 68.10
3.10
 4,991
Kohat Cement 6.10 6.29 6.06 6.13
0.03
 207,046
Lafarge Pakistan 3.84 3.95 3.70 3.85
0.01
 2,192,590
Lucky Cement 75.07 77.45 75.15 76.50
1.43
 6,363,848
Maple Leaf Cement 3.95 4.17 3.95 4.16
0.21
 665,934
Maple Leaf(Pref) 4.51 4.94 4.94 4.94
0.43
 100
Pioneer Cement 10.25 10.98 10.50 10.51
0.26
 264,132
Shabbir Tiles 11.01 12.01 11.15 12.01
1.00
 450,785
Thatta Cement 19.75 20.25 19.20 20.25
0.50
 3,500

General Industrials
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
B.P.Board 1.10 1.10 1.10 1.10
0.00
 1,000
Cherat Paper 18.99 19.24 19.24 19.24
0.25
 100
ECOPACK Ltd 3.98 4.21 3.80 4.00
0.02
 1,701
Ghani Glass Limited 56.77 59.60 57.00 57.49
0.72
 25,572
MACPAC Films 4.57 4.85 4.60 4.85
0.28
 8,100
Merit Pack 17.31 18.25 18.25 18.25
0.94
 10
Packages Limited 131.11 133.60 130.00 130.00
-1.11
 24,024
Tri-Pack Films SPOT 114.95 116.00 114.11 115.25
0.30
 33,044

Electronic and Electrical Equipment
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Climax Eng. 5.16 5.00 5.00 5.00
-0.16
 1,000
Johnson and Philips 12.37 12.90 11.71 12.49
0.12
 122
Pakistan Cables 46.75 49.08 48.50 49.08
2.33
 5,554

Industrial Engineering
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan 26.25 26.00 25.75 26.00
-0.25
 1,004
AL-Ghazi Tract.SPOT 236.52 239.00 236.50 237.50
0.98
 4,410
Bolan Casting 37.79 37.99 37.99 37.99
0.20
 1
Dewan Auto Engg 1.22 1.99 1.99 1.99
0.77
 1
Ghandhara Ind. 8.30 8.54 8.54 8.54
0.24
 1
Hinopak Motor 164.01 171.00 167.10 168.00
3.99
 201
K.S.B.Pumps 81.50 81.44 80.00 81.44
-0.06
 861
Millat Tractors XD 432.86 435.00 422.25 427.00
-5.86
 42,735

Industrial Transportation
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.N.S.C. 46.12 46.01 45.01 46.00
-0.12
 8,872
Pak.Int.Con.XD 82.02 83.50 80.00 80.60
-1.42
 29,324

Support Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
TRG Pakistan Ltd. 2.95 3.02 2.85 2.89
-0.06
 1,134,269

Automobile and Parts
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Agriautos Industries 66.06 64.45 64.40 64.45
-1.61
 442
Atlas Battery 163.15 164.99 162.50 164.00
0.85
 2,721
Atlas Engineering 15.99 16.39 15.31 16.39
0.40
 300
Atlas Honda 145.00 149.00 143.10 148.99
3.99
 9
Bal.Wheels 35.43 37.20 37.00 37.20
1.77
 690
Dewan Motors 2.24 2.39 2.15 2.20
-0.04
 100,772
Exide (PAK) 173.50 174.55 174.55 174.55
1.05
 60
General Tyre 30.00 30.60 29.81 30.50
0.50
 31,353
Ghandhara Nissan 5.57 5.51 5.50 5.51
-0.06
 530
Honda Atlas Cars 16.75 16.95 16.55 16.95
0.20
 4,607
Indus Motor Co.SPOT 210.63 211.90 208.00 210.00
-0.63
 26,681
Pak Suzuki Motor 83.19 84.80 83.10 83.16
-0.03
 15,079
Sazgar Engineering 26.50 26.98 26.60 26.98
0.48
 1,080
Transmission Engg. 2.80 3.00 2.90 3.00
0.20
 1,500

Beverages
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Shezan International 122.00 120.00 120.00 120.00
-2.00
 196

Food Producers
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Adam Sugar XD 17.76 16.85 16.85 16.85
-0.91
 120
AL-Abbas Sugur 93.00 92.60 92.60 92.60
-0.40
 1
AL-Noor Suger 33.18 34.75 32.51 34.10
0.92
 15,900
Baba Farid 6.01 7.00 5.50 5.50
-0.51
 2,301
Bawany Sugar 2.30 2.31 2.26 2.31
0.01
 638
Chashma Sugar 13.48 14.00 12.48 12.48
-1.00
 502
Clover Pakistan 38.50 39.89 37.10 39.89
1.39
 3,770
Colony Sugar Mills 9.98 10.08 10.08 10.08
0.10
 1
Crescent Sugar 6.98 7.89 7.89 7.89
0.91
 1
Dewan Sugar 3.00 3.20 2.90 2.90
-0.10
 7,628
Faran Sugar Mills 20.00 21.00 21.00 21.00
1.00
 1
Fecto Sugar 5.20 6.20 4.31 5.00
-0.20
 907
Habib Sugar Mills 24.89 25.38 24.85 24.85
-0.04
 5,665
Habib-ADM 15.10 15.49 15.00 15.02
-0.08
 6,935
Haseeb Waqas 18.35 19.35 17.35 19.35
1.00
 2,495
Hussein Sugar 8.80 9.80 8.51 9.80
1.00
 29
Ismail Industries XR 63.06 64.60 60.00 62.00
-1.06
 82
J.D.W.SugarX Mills 69.74 70.00 67.61 70.00
0.26
 4,553
Kohinoor Sugar 9.25 10.10 8.75 8.75
-0.50
 3
Mehran Sugar 59.45 60.49 58.00 60.49
1.04
 3,353
Mirpurkhas Sugar 66.90 68.00 66.00 66.00
-0.90
 6
Mirza Sugar 5.71 6.19 5.70 5.95
0.24
 16,372
National Foods 56.55 56.00 54.25 55.00
-1.55
 2,459
Nestle Pak 1215.00 1225.00 1215.00 1215.00
0.00
 26
Noon Pak 35.28 36.45 34.10 36.45
1.17
 102
Noon SugarXD 20.91 21.86 20.50 21.35
0.44
 212
Pangrio Sugar 6.49 6.05 5.70 6.05
-0.44
 1,800
Premier Suger 31.50 32.90 32.90 32.90
1.40
 1
Quice Food 1.18 1.30 1.07 1.30
0.12
 17,000
S.S.Oil 4.05 4.74 4.74 4.74
0.69
 500
Sakrand Sugar 2.50 2.60 2.50 2.50
0.00
 9,500
Sanghar Sugar 13.98 14.49 14.25 14.49
0.51
 510
Shahmurad Sugar 13.12 13.25 13.00 13.00
-0.12
 15,300
Shahtaj Sugar 79.00 82.95 82.95 82.95
3.95
 1
Shakarganj Mills 7.00 7.80 7.00 7.05
0.05
 1,563
Sind Abadgar 15.00 15.10 15.10 15.10
0.10
 1
Tandlianwala Sugar 14.36 14.85 13.38 14.40
0.04
 502
Thal Industries 78.00 79.89 74.10 74.10
-3.90
 7
UniLever Pakistan 2836.36 2978.17 2850.00 2978.17
141.81
 6,055
Wazir Ali 8.06 8.17 8.17 8.17
0.11
 300

Household Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Diamond Ind. 14.53 15.50 13.55 14.99
0.46
 5
Pak Elektron 15.00 15.29 14.75 15.10
0.10
 33,741
Singer Pak 26.90 28.24 27.50 28.24
1.34
 1,398
Tariq Glass 15.50 16.37 15.50 15.90
0.40
 142,937
Towellers Limited 13.00 12.00 12.00 12.00
-1.00
 11

Leisure Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Grays of Cambridge 53.17 54.90 53.00 53.50
0.33
 953

Personal Goods
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Ahmed Hassan 17.25 16.25 16.25 16.25
-1.00
 2,000
AL-Qadir Textile 8.44 8.44 8.44 8.44
0.00
 1,500
Allawasaya Textile 49.00 48.00 48.00 48.00
-1.00
 1
Artistic Denim Mills 27.56 27.90 26.30 27.90
0.34
 521
Azgard Nine 18.60 19.40 18.60 19.15
0.55
 5,719,920
Babri Cotton 22.62 22.97 22.97 22.97
0.35
 10
Bannu Woollen 13.21 13.76 13.05 13.20
-0.01
 1,537
Bata (Pak) 725.00 740.00 705.00 740.00
15.00
 29
Brothers Textile 0.50 0.89 0.89 0.89
0.39
 1
Chakwal Spinning 0.23 1.00 0.20 1.00
0.77
 1,475
Chenab Limited 3.24 3.25 3.06 3.25
0.01
 55,100
Colgate Palmolive 390.01 398.99 390.50 393.00
2.99
 71
Colony Mills Ltd 6.09 6.30 5.30 6.00
-0.09
 7,052
Crescent Jute 1.25 1.95 1.95 1.95
0.70
 1
Crescent Textile 26.87 28.00 28.00 28.00
1.13
 12
D.M.Textile 4.50 3.50 3.50 3.50
-1.00
 500
D.S. Ind. Ltd. 3.01 3.49 3.00 3.37
0.36
 1,930,891
Dar-es-Salaam 2.50 2.25 2.25 2.25
-0.25
 100
Dawood Lawrencepur 61.52 64.50 59.48 63.00
1.48
 10,053
Dewan Farooque Sp. 3.86 3.30 2.87 2.87
-0.99
 2,301
Dewan Khalid 4.00 3.00 3.00 3.00
-1.00
 55
Dewan Mushtaq 5.54 6.48 4.54 4.54
-1.00
 105
Dewan Textile 6.00 6.00 6.00 6.00
0.00
 200
Din Textile 26.77 27.69 25.77 25.77
-1.00
 14
Ellcot Spinining 26.03 25.50 25.10 25.50
-0.53
 3,650
Fazal Textile 400.00 409.99 405.00 405.00
5.00
 2
Gadoon Textile 37.50 38.00 37.00 38.00
0.50
 1,512
Ghazi Fabrics 2.27 2.50 1.90 2.50
0.23
 3,500
Gul Ahmed Textile 23.39 24.55 22.55 24.55
1.16
 87
Gulistan Spinning 6.90 6.41 6.25 6.25
-0.65
 1,900
Hajra Textile 0.42 1.25 1.25 1.25
0.83
 457
Hira Textile Mills 3.70 3.73 3.36 3.72
0.02
 96,875
Ibrahim Fibres 36.51 36.90 34.70 34.70
-1.81
 15,357
Ideal Spinning 2.46 2.85 2.85 2.85
0.39
 1
Idrees Textile 4.65 4.85 4.50 4.50
-0.15
 5,001
Island Textile 46.45 47.01 45.00 47.01
0.56
 100
J.K.Spinning 8.00 8.90 7.00 8.90
0.90
 7
Jubilee Spinning 6.37 6.00 5.37 5.37
-1.00
 10,600
Kohinoor Ind. 2.06 2.28 2.00 2.16
0.10
 123,412
Kohinoor Mills 4.01 4.69 4.00 4.00
-0.01
 3,457
Kohinoor Textile 8.50 8.75 8.25 8.25
-0.25
 9,360
Masood TextileXR 26.50 26.75 26.75 26.75
0.25
 1
Mehmood Textile 52.50 54.00 54.00 54.00
1.50
 1
Mian Textile 0.69 0.78 0.56 0.56
-0.13
 12,180
Mukhtar Textile 0.64 0.69 0.60 0.61
-0.03
 24,540
Nagina Cotton 17.72 17.90 17.90 17.90
0.18
 5
Nishat (Chunian) 18.52 18.70 18.15 18.25
-0.27
 190,163
Nishat Mills SPOT 58.02 58.50 57.20 57.60
-0.42
 293,430
Pak Leather 7.40 6.40 6.40 6.40
-1.00
 3
Paramount Spinning 8.10 8.98 8.98 8.98
0.88
 1,000
Premium Textile 25.29 26.55 26.54 26.55
1.26
 1,100
Prosperity Weaving 16.50 17.37 16.26 17.00
0.50
 18,200
Reliance Cotton 27.08 26.00 26.00 26.00
-1.08
 425
Reliance Weaving 10.10 10.55 9.20 10.55
0.45
 8,802
Ruby Textile 9.49 10.49 10.49 10.49
1.00
 1
Saif Textile 4.60 5.39 4.60 4.65
0.05
 207
Salfi Textile 14.36 15.35 15.30 15.30
0.94
 3,102
Sally Textile 1.92 2.19 1.70 1.70
-0.22
 1,090
Samin Textile 9.28 9.25 9.00 9.25
-0.03
 12,500
Sana Industries 36.78 38.00 38.00 38.00
1.22
 5
Sapphire Fiber 129.00 134.00 134.00 134.00
5.00
 100
Sapphire Textile 79.00 82.00 82.00 82.00
3.00
 100
Sargoda Spinning 1.78 2.00 1.10 1.80
0.02
 1,203
Service Industries 315.98 331.77 319.00 331.44
15.46
 60,232
Shadman Cotton 4.00 4.70 4.25 4.70
0.70
 2,400
Shahpur Textile 0.50 0.44 0.44 0.44
-0.06
 500
Shams Textile 21.01 21.00 20.30 21.00
-0.01
 6,010
Sunrays Textile 32.00 33.60 30.60 31.99
-0.01
 900
Suraj Cotton 34.53 35.20 34.50 34.50
-0.03
 36,184
Tata Textile Mills 14.10 13.10 13.10 13.10
-1.00
 10
Thal Ltd SPOT 80.54 81.29 80.01 80.05
-0.49
 13,234
Treet Corp.XDXB 53.55 56.22 56.22 56.22
2.67
 366
Tri-Star Polyester 1.00 0.80 0.70 0.80
-0.20
 424
Yousuf Weaving 2.50 2.68 2.06 2.60
0.10
 652
ZahidJee Textile 4.25 4.45 4.45 4.45
0.20
 100
ZIL Limited 51.40 52.35 50.00 51.50
0.10
 2,697

Tobacco
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Lakson Tobacco 210.24 215.00 199.91 215.00
4.76
 351
Pak Tobacco 110.00 111.85 110.00 110.00
0.00
 3,600

FUTURE CONTRACTS
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AICL-MAR 127.35 129.00 124.60 128.50
1.15
 1,093,000
ANL-MAR 18.71 19.39 18.85 19.20
0.49
 460,500
BAFL-MAR 12.50 12.89 12.45 12.60
0.10
 403,000
DGKC-MAR 29.42 30.89 29.70 30.89
1.47
 340,500
ENGRO-MAR 184.84 185.50 182.30 183.26
-1.58
 29,000
FFBL-MAR 30.48 30.50 30.35 30.50
0.02
 102,500
HUBC-MARB 32.76 33.00 33.00 33.00
0.24
 500
LUCK-MAR 74.96 77.35 75.60 76.50
1.54
 207,000
MCB-MAR 218.40 218.80 215.15 218.70
0.30
 93,500
NBP-MAR 94.58 96.00 94.00 95.75
1.17
 347,500
NBP-MARB 70.48 71.41 70.50 71.41
0.93
 152,000
NML-MAR 53.00 53.25 52.40 53.00
0.00
 32,000
OGDC-MAR 118.71 119.10 118.50 119.10
0.39
 17,000
POL-MAR 230.95 231.40 228.00 230.80
-0.15
 1,032,000
PPL-MAR 194.00 193.20 192.00 192.74
-1.26
 10,500
PSO-MAR 307.49 310.40 306.06 310.00
2.51
 66,000
PTC-MAR 20.17 20.30 20.06 20.10
-0.07
 134,500
UBL-MAR 67.00 66.50 66.50 66.50
-0.50
 500

Health Care Equipment and Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Shifa Int.Hospital 22.60 23.00 23.00 23.00
0.40
 19

Pharma and Bio Tech
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott (Lab)XD 94.04 96.53 93.50 94.29
0.25
 14,280
Ferozsons (Lab) 119.50 118.80 117.00 118.80
-0.70
 1,482
GlaxoSmithKline 101.60 102.00 99.71 100.87
-0.73
 23,512
Highnoon (Lab) 30.00 31.00 29.90 30.25
0.25
 15,621
IBL HealthCare Ltd 7.90 8.89 7.80 8.10
0.20
 7,913
Otsuka Pak 37.00 37.00 37.00 37.00
0.00
 96
Sanofi-Aventis 145.26 152.25 145.00 146.00
0.74
 1,307
Searle Pakistan 52.14 53.00 52.12 53.00
0.86
 95,396
Wyeth Pak Ltd. 959.00 951.00 951.00 951.00
-8.00
 1

Media
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Eye Television 26.88 27.39 26.60 26.60
-0.28
 1,536

Travel and Leisure
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.I.A.C.(A) 2.72 2.84 2.60 2.70
-0.02
 942,457
Pak Hotels 21.25 20.19 20.19 20.19
-1.06
 1
Pak Services 118.50 118.60 112.58 112.60
-5.90
 4,650

Fixed Line Telecommunication
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
P.T.C.L.A 20.08 20.35 19.94 20.00
-0.08
 4,148,706
Pak Datacom 106.00 105.00 103.00 103.00
-3.00
 316
Telecard 2.80 2.87 2.66 2.70
-0.10
 123,902
WorldCall Telecom 4.81 4.93 4.60 4.65
-0.16
 2,344,523

Electricity
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy 11.50 11.50 11.45 11.50
0.00
 46,000
Genertech 0.83 0.89 0.80 0.80
-0.03
 4,176
Hub Power 34.96 35.88 35.00 35.50
0.54
 3,248,351
Japan Power 2.76 2.87 2.71 2.71
-0.05
 22,503
K.E.S.C. 3.05 3.08 2.86 2.90
-0.15
 1,048,071
Kohinoor EnergyXD 31.00 31.00 31.00 31.00
0.00
 6,229
Kohinoor Power 7.00 7.50 6.69 6.71
-0.29
 26,480
Kot Addu PowerXD 44.43 44.94 44.00 44.25
-0.18
 353,268
Nishat Chun Power 9.50 9.67 9.50 9.67
0.17
 1,200
Nishat Power Ltd. 9.81 10.60 9.71 10.20
0.39
 849,907
S.G.Power 1.60 1.50 1.50 1.50
-0.10
 2,500
Sitara Energy 20.99 21.10 20.50 20.50
-0.49
 18,493
Southern Electric 4.02 4.14 3.98 4.04
0.02
 355,466
Tri-Star PowerXD 1.36 1.55 1.40 1.55
0.19
 2,000

Gas Water and Multiutilities
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Sui North Gas 28.82 29.85 27.38 28.40
-0.42
 1,128,293
Sui South Gas 19.39 19.96 18.54 19.00
-0.39
 757,360

Banks
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 64.11 65.40 64.05 64.50
0.39
 176,520
Arif Habib Bank 6.44 6.50 6.12 6.25
-0.19
 220,517
Askari Bank 26.20 26.57 26.01 26.40
0.20
 486,632
Atlas Bank Ltd 3.00 3.03 2.95 3.00
0.00
 12,779
B.O.Punjab 17.96 18.18 17.53 17.67
-0.29
 1,731,959
Bank Al-Falah 12.50 12.80 12.41 12.60
0.10
 5,676,855
Bank AL-Habib SPOT 38.76 39.39 38.55 39.17
0.41
 562,467
Bank Of Khyber 4.55 4.50 4.30 4.31
-0.24
 153,127
Bankislami Pakistan 5.36 5.40 5.00 5.38
0.02
 132,818
Faysal Bank 16.26 16.58 15.91 16.00
-0.26
 209,000
First Credit and 2.40 2.65 2.55 2.65
0.25
 5,500
Habib Bank LtdSPOT 126.94 128.00 126.41 127.15
0.21
 192,149
Habib Metro Bank 29.97 30.40 29.50 29.80
-0.17
 38,476
JS Bank Ltd 4.35 4.49 4.30 4.39
0.04
 74,985
KASB Bank Ltd. 4.45 4.50 4.40 4.50
0.05
 5,216
MCB Bank 217.67 218.74 215.10 218.10
0.43
 1,703,066
Meezan Bank SPOT 16.25 16.90 16.01 16.60
0.35
 168,339
Mybank 5.00 5.00 4.80 4.94
-0.06
 63,674
National Bank of Pak 94.47 95.90 94.60 95.65
1.18
 9,157,794
NIB Bank 4.50 4.58 4.40 4.45
-0.05
 1,222,523
Royal Bank 16.52 16.60 16.20 16.49
-0.03
 40,490
Samba BankXR 2.99 3.00 2.95 2.97
-0.02
 233,909
SilkBank Limited 3.30 3.39 3.24 3.28
-0.02
 839,171
SilkBank(R) 0.33 0.37 0.30 0.32
-0.01
 1,120,415
Soneri Bank Limited 9.14 9.24 9.00 9.00
-0.14
 398,218
Stand.Chart.Bank 8.11 9.09 8.30 8.54
0.43
 155,797
United Bank Ltd.SPOT 66.29 66.95 66.20 66.25
-0.04
 257,037

Non Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance 126.55 128.19 123.80 127.10
0.55
 2,932,756
Ask.Gen.Insurance 14.20 14.50 14.00 14.50
0.30
 845
Atlas Insurance 42.44 44.56 44.56 44.56
2.12
 3,565
Central Insurance 70.00 73.50 67.50 73.50
3.50
 35,676
Century Insurance 12.71 13.71 13.59 13.71
1.00
 6,000
EFU General Ins 91.14 92.25 89.60 90.49
-0.65
 44,693
Habib Insurance 16.50 16.58 16.05 16.58
0.08
 1,200
IGI Insurance 93.50 94.40 93.00 94.00
0.50
 13,104
New Jubilee Insuranc 82.00 82.40 81.00 81.99
-0.01
 1,903
Pak Gen.Insurance 6.40 7.40 7.15 7.40
1.00
 58,300
Pak Reinsurance 24.07 24.30 23.76 23.91
-0.16
 557,537
PICIC Ins.Ltd. 5.00 5.15 4.50 4.50
-0.50
 19,913
Premier Insurance 13.61 14.29 14.00 14.00
0.39
 1,032,098
Reliance InsuranceXB 7.74 7.50 7.50 7.50
-0.24
 1,600
Silver Star Insuranc 14.62 15.55 14.80 15.50
0.88
 27,702
United Insurance 9.40 9.95 9.50 9.50
0.10
 31,458

Life Insurance
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
East West Life Ass. 4.10 4.00 3.50 4.00
-0.10
 2
EFU Life Assurance 127.90 130.85 125.01 130.80
2.90
 9,454
New Jub. Life 43.34 43.50 42.75 42.75
-0.59
 600

Real Estate Investment and Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Capital 57.46 58.99 55.05 56.20
-1.26
 1,242
Pace (Pak) Ltd. 5.57 5.65 5.41 5.41
-0.16
 1,078,873

Financial Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
AMZ Ventures A 0.76 0.80 0.66 0.68
-0.08
 10,820
Arif Habib Inv. Ltd. 22.35 23.46 23.46 23.46
1.11
 1,511
Arif Habib Limited 64.54 65.81 63.56 63.98
-0.56
 42,512
Arif Habib Sec. 45.43 45.74 44.55 44.75
-0.68
 2,510,465
Arpak Int. 7.40 8.39 6.51 8.39
0.99
 174
Dawood Cap.Man XB 4.40 3.65 3.40 3.40
-1.00
 10,000
Dawood Equities 3.40 3.48 3.40 3.47
0.07
 7,171
English Leasing 1.20 1.99 1.20 1.30
0.10
 20,789
F. Nat.Equities 12.60 13.50 11.60 12.02
-0.58
 11,500
Grays Leasing 3.12 4.10 4.10 4.10
0.98
 1
IGI Inv.Bank 2.92 3.00 2.86 2.90
-0.02
 3,653
Invest and Fin.Sec. 8.60 9.40 8.59 8.95
0.35
 3,201
Invest Bank 1.90 1.95 1.82 1.94
0.04
 17,699
Ist.Capital Sec. 6.22 6.54 6.13 6.50
0.28
 85,218
Ist.Dawood Bank 2.08 2.18 2.05 2.08
0.00
 39,762
J.O.V.and CO. 8.98 9.16 8.83 8.91
-0.07
 175,430
Jah.Sidd. Co. 24.12 24.30 23.80 23.85
-0.27
 6,147,030
JS Global Capit. 56.94 57.01 56.03 56.03
-0.91
 3,512
JS Investments Ltd 10.92 10.99 10.55 10.60
-0.32
 309,868
KASB Securities 6.24 6.40 6.10 6.20
-0.04
 48,777
Orix Leasing 6.85 6.80 6.40 6.42
-0.43
 600
Pak Gulf Leasing 7.50 8.50 8.50 8.50
1.00
 300
Pervez Ahmed 4.04 4.27 4.03 4.16
0.12
 455,784
Saudi Pak Leasing 1.24 1.30 1.16 1.17
-0.07
 40,004
Sec. Inv. Bank 2.25 2.90 2.25 2.25
0.00
 15,501
Security Leasing 2.75 2.80 2.55 2.80
0.05
 500
Sigma Leasing 11.40 10.40 10.40 10.40
-1.00
 1,500
Trust Inv.Bank 3.05 3.95 3.15 3.25
0.20
 7,338

Equity Investment Instruments
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
1st.Fid.Leasing Mod 2.27 2.50 2.25 2.40
0.13
 30,950
AL-Meezan Mutual 6.38 6.30 6.00 6.02
-0.36
 164,945
AL-Noor Modaraba 3.05 3.02 3.02 3.02
-0.03
 490
Asian Stocks Fund 2.93 2.93 2.93 2.93
0.00
 8,197
B.F.Modaraba 3.80 3.75 3.75 3.75
-0.05
 2,500
B.R.R.Guardian 2.12 2.30 1.77 2.17
0.05
 43,857
Constellation Mod 1.74 1.74 1.74 1.74
0.00
 800
Cres. Stand.Mod. 0.45 0.55 0.41 0.50
0.05
 115,334
Elite Cap.Mod 2.25 2.54 2.00 2.54
0.29
 29,761
Equity Modaraba 2.11 2.14 2.00 2.00
-0.11
 8,510
F. Dawood Mut.Fund 1.70 1.75 1.74 1.75
0.05
 39,001
F.Cap.Mut.Fund 3.19 3.10 2.35 3.10
-0.09
 101
Golden Arrow 3.10 3.16 3.00 3.00
-0.10
 32,121
H.B.L.Modaraba 4.55 4.60 4.50 4.60
0.05
 5,270
Habib Modaraba 6.30 6.35 6.20 6.20
-0.10
 23,260
I.B.L.Modaraba 2.50 2.70 2.50 2.50
0.00
 6,001
JS Large Cap.Fund 4.24 4.38 4.00 4.22
-0.02
 28,003
Mod.Al-Mali 1.38 1.70 1.50 1.70
0.32
 383
Nat.Bank Mod 3.90 4.04 3.90 3.90
0.00
 2,450
Pak Modaraba 0.91 1.50 1.15 1.19
0.28
 33
Pak Strat Fund 4.26 4.34 4.25 4.25
-0.01
 7,501
Pak.Prem Fund 5.25 5.35 5.25 5.25
0.00
 50,240
Paramount Mod XD 9.00 9.25 9.10 9.25
0.25
 1,618
PICIC Energy Fund 5.03 5.03 4.95 4.95
-0.08
 31,000
PICIC Growth Fund 13.00 13.15 12.90 12.90
-0.10
 134,110
PICIC Inv.Fund 5.70 5.90 5.70 5.79
0.09
 461,283
Prud Mod.1st 0.91 1.00 0.97 0.97
0.06
 2
Punjab Modaraba 1.51 1.60 1.31 1.60
0.09
 38,365
Stand.Chart.Mod 8.35 8.60 8.10 8.55
0.20
 16,276
Trust Modaraba 2.00 2.27 1.50 2.27
0.27
 419
U.D.L.Modaraba 5.30 5.10 5.10 5.10
-0.20
 421

Non Equity Inv Instruments
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
JS Growth 5.00 5.25 4.75 4.89
-0.11
 266,479
JS Value Fund 4.98 4.95 4.60 4.89
-0.09
 47,559
Meezan Balanced 6.04 6.00 6.00 6.00
-0.04
 500
NAMCO BalancedSPOT 3.95 4.49 4.22 4.49
0.54
 30,100

Software and Computer Services
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Netsol Technol. 29.44 29.68 28.85 28.90
-0.54
 222,259

Technology Hardware and Equipment
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Telephone 2.75 2.79 2.70 2.79
0.04
 1,500