Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	39,389.64	39,928.92	39,389.64	39,871.61	613.17	339,270,178
KSE-30	KSE-30 Index	17,136.31	17,362.40	17,135.62	17,320.46	250.44	220,001,208
KSE-ALL	KSE All Share Index	27,620.15	27,934.71	27,620.15	27,896.15	336.89	539,315,249
KSE-MI30	KSE Meezan Index	63,436.14	64,220.83	63,427.05	63,962.98	855.33	220,509,597
KSE-MIALL	KSE Islamic All Share Index	19,280.02	19,503.83	19,280.02	19,455.47	226.06	315,619,488
AUTOMOBILE ASSEMBLER		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGTL	Al-Ghazi Tractors Limited	393.00	399.90	393.00	396.51	0.23	8,900
ATLH	Atlas Honda Limited	460.00	473.55	460.00	460.00	19.48	2,600
DFML	Dewan Farooque Motors Limited	6.02	6.23	5.95	6.05	0.07	844,500
GHNL	Ghandara Nissan Limited	105.00	109.51	104.10	108.94	6.07	2,238,000
GHNI	Ghandhara Industries Limited	241.00	250.94	236.25	250.69	17.25	1,989,500
GAIL	Ghani Automobile Industries Limited	6.44	6.60	6.40	6.51	0.09	611,500
HINO	HinoPak Motors Limited	556.00	580.00	555.00	575.08	23.13	12,800
HCAR	Honda Atlas Cars (Pakistan) Limited	302.25	322.00	297.50	317.98	17.11	1,269,300
INDU	Indus Motor Company Limited	1,422.00	1,451.02	1,399.50	1,429.98	7.61	34,700
MTL	Millat Tractors Limited	855.00	872.00	852.00	865.77	11.99	23,800
PSMC	Pak Suzuki Motor Company Limited	223.00	229.90	221.50	226.33	6.94	1,460,600
SAZEW	Sazgar Engineering Works Limited	147.50	157.39	146.40	157.39	10.98	2,147,000
AUTOMOBILE PARTS & ACCESSORIES		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	215.00	219.90	215.00	215.50	0.50	2,100
ATBA	Atlas Battery Limited	233.00	248.77	233.00	245.91	14.09	104,300
BWHL	Baluchistan Wheels Limited	71.95	73.89	70.00	70.37	-2.98	6,000
EXIDE	Exide Pakistan Limited	366.60	388.00	366.60	381.40	16.70	33,500
GTYR	General Tyre and Rubber Co. of Pakistan Limited	71.60	75.90	71.60	74.70	3.60	1,566,000
LOADS	Loads Limited	18.41	19.25	18.40	18.81	0.05	1,052,500
THALL	Thal Limited	396.00	412.00	395.00	405.76	12.24	91,100
CABLE & ELECTRICAL GOODS		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
JOPP	Johnson and Phillips (Pakistan) Limited	51.65	51.65	51.65	51.65	3.60	4,500
PAEL	Pak Elektron Limited	32.31	33.07	32.22	32.61	0.51	24,971,500
PCAL	Pakistan Cables Limited	137.03	141.50	137.00	141.23	4.21	3,300
SIEM	Siemens Pakistan Engineering Co. Limited	573.99	575.00	565.00	567.50	17.37	1,100
WAVES	Waves Singer Pakistan Limited	26.70	27.60	26.65	26.99	0.16	3,316,000
CEMENT		(Number of traded companies in sector: 18)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ACPL	Attock Cement (Pakistan) Limited	140.01	143.25	140.00	142.79	3.91	89,900
BWCL	Bestway Cement Limited	137.00	141.00	136.00	139.38	4.26	44,900
CHCC	Cherat Cement Company Limited	121.89	128.94	121.50	128.94	8.99	2,162,000
DGKC	D.G. Khan Cement Company Limited	106.00	108.40	105.40	106.27	2.17	17,432,000
DNCC	Dandot Cement Company Limited	8.40	8.40	8.06	8.40	-0.10	2,500
DCL	Dewan Cement Limited	9.13	9.45	9.10	9.28	0.27	5,888,000
FCCL	Fauji Cement Company Limited	21.48	21.69	20.90	21.45	0.47	21,243,500
FECTC	Fecto Cement Limited	30.40	30.54	29.50	29.93	0.32	184,000
FLYNG	Flying Cement Company Limited	10.20	10.60	10.12	10.34	0.28	1,394,500
GWLC	Gharibwal Cement Limited	22.25	24.18	22.25	23.64	1.14	746,000
JVDC	Javedan Corporation Limited	25.25	25.25	25.10	25.10	-0.08	15,500
KOHC	Kohat Cement Limited	165.00	171.20	160.00	167.88	4.49	611,800
LUCK	Lucky Cement Limited	585.98	605.98	585.98	600.01	18.55	3,541,142
MLCF	Maple Leaf Cement Factory Limited	32.95	34.10	32.90	33.78	1.33	34,912,500
PIOC	Pioneer Cement Limited	74.90	78.50	74.90	77.50	3.89	4,175,500
POWER	Power Cement Limited	7.40	8.20	7.40	8.20	1.00	32,593,500
SMCPL	Safe Mix Concrete Limited	8.32	9.00	8.26	8.94	0.55	158,000
THCCL	Thatta Cement Company Limited	10.79	11.29	10.55	11.07	0.67	404,000
CHEMICAL		(Number of traded companies in sector: 22)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	5.43	5.76	5.20	5.65	0.36	6,080,500
AKZO	Akzo Nobel Pakistan Limited	270.00	270.18	270.00	270.00	0.00	12,611
ARPL	Archroma Pakistan Limited	560.00	564.98	556.00	560.05	0.77	2,200
BAPL	Bawany Air Product Limited	22.91	23.00	22.90	22.90	0.39	3,000
BERG	Berger Paints Pakistan Limited	99.00	99.00	93.50	93.82	-2.96	429,000
BIFO	Biafo Industries Limited	163.83	166.75	162.11	162.68	-1.15	61,700
BUXL	Buxly Paints Limited	41.15	45.00	41.10	44.69	2.38	7,500
COLG	Colgate Palmolive (Pakistan) Limited	2,280.00	2,300.00	2,280.00	2,300.00	0.00	480
DOL	Descon Oxychem Limited	32.20	32.25	31.61	31.85	-0.21	681,500
DYNO	Dynea Pakistan Limited	134.01	135.25	130.00	135.18	0.19	15,500
EPCL	Engro Polymer and Chemicals Limited	31.15	32.78	31.10	32.04	0.92	10,089,500
GGL	Ghani Global Holdings Limited	17.20	17.40	16.80	16.84	-0.18	2,134,000
ICI	I.C.I. Pakistan Limited	769.99	795.60	758.51	790.06	30.06	91,600
ICL	Ittehad Chemical Limited	31.44	32.00	30.61	31.08	-0.21	183,000
LOTCHEM	Lotte Chemical Pakistan Limited	13.05	13.23	12.97	13.15	0.06	5,310,000
NICL	Nimir Industrial Chemicals Limited	61.00	62.50	61.00	62.50	-0.48	2,500
NRSL	Nimir Resins Limited	6.82	6.89	6.70	6.82	0.13	799,000
PAKOXY	Pakistan Oxygen Limited	165.00	166.95	163.00	165.70	1.17	14,800
PPVC	Pakistan PVC Limited	3.02	3.02	3.02	3.02	-0.18	1,000
SITC	Sitara Chemical Industries Limited	311.01	317.98	311.00	317.98	-0.13	400
SPL	Sitara Peroxide Limited	25.31	25.75	24.90	25.09	-0.38	453,500
WAHN	Wah Noble Chemicals Limited	214.56	214.56	214.56	214.56	0.00	100
CLOSE - END MUTUAL FUND		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HGFA	HBL Growth Fund	11.89	12.02	11.60	11.68	-0.06	443,500
HIFA	HBL Investment Fund	4.10	4.14	4.05	4.10	0.06	492,500
TSMF	Tri-Star Mutual Fund Limited	3.05	4.00	3.05	3.98	0.98	15,500
COMMERCIAL BANKS		(Number of traded companies in sector: 20)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	85.80	85.80	83.00	84.07	1.04	44,500
AKBL	Askari Bank Limited	16.79	17.70	16.75	17.48	0.81	2,855,000
BAFL	Bank Al-Falah Limited	37.30	38.80	37.26	38.15	0.88	6,738,098
BAHL	Bank Al-Habib Limited	63.11	65.07	63.10	64.60	0.94	1,029,220
BOK	Bank Of Khyber Limited	14.34	14.34	14.00	14.11	0.11	2,500
BOP	Bank Of Punjab Limited	9.79	10.20	9.70	10.09	0.39	15,664,000
BIPL	Bankislami Pakistan Limited	8.10	8.22	7.97	8.00	-0.10	2,306,000
FABL	Faysal Bank Limited	17.20	17.50	17.03	17.35	0.15	748,000
HBL	Habib Bank Limited	122.53	129.48	121.00	127.53	5.00	2,711,884
HMB	Habib Metropolitan Bank Limited	34.84	35.70	34.75	35.64	0.80	46,500
JSBL	JS Bank Limited	5.80	5.99	5.80	5.84	0.04	966,000
MCB	MCB Bank Limited	177.40	181.00	176.50	177.23	-0.17	559,364
MEBL	Meezan Bank Limited	84.71	85.40	83.85	84.02	-0.68	2,404,000
NBP	National Bank Of Pakistan	31.00	32.00	30.90	31.79	0.88	2,857,000
SBL	Samba Bank Limited	7.85	7.99	7.85	7.88	0.03	2,000
SILK	Silkbank Limited	0.84	0.84	0.80	0.82	0.01	561,000
SNBL	Soneri Bank Limited	9.35	9.40	9.23	9.29	0.02	1,520,000
SCBPL	Standard Chartered Bank Limited	32.30	32.98	31.75	32.47	-0.51	144,000
SMBL	Summit Bank Limited	1.70	1.77	1.65	1.69	0.10	471,000
UBL	United Bank Limited	114.00	117.00	113.52	116.09	2.29	3,297,252
ENGINEERING		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	25.10	25.50	25.10	25.50	-0.50	1,000
ASL	Aisha Steel Mills Limited	12.32	13.10	12.13	13.09	0.99	14,377,000
ASLPS	Aisha Steel Mills Limited (Preference Shares)	21.50	21.50	21.50	21.50	0.50	3,500
ASTL	Amreli Steels Ltd.	42.55	45.65	42.55	45.06	2.24	5,621,000
BCL	Bolan Casting Limited	82.00	84.00	80.00	82.97	0.36	62,500
CSAP	Crescent Steel & Allied Products Limited	57.49	60.86	57.00	60.84	4.22	854,500
DADX	Dadex Eternit Limited	24.33	25.60	24.33	25.60	1.59	5,000
DSL	Dost Steels Limited	3.73	3.94	3.60	3.86	0.26	4,098,500
DKL	Drekkar Kingsway Limited	3.55	3.88	3.50	3.79	0.13	28,500
INIL	International Industries Limited	123.79	132.20	123.79	132.20	9.22	4,304,500
ISL	International Steels Limited	66.99	71.68	66.99	71.61	4.93	10,289,000
ITTEFAQ	Ittefaq Iron Industries Limited	9.50	10.09	9.40	9.99	0.73	2,464,000
KSBP	K.S.B. Pumps Co. Limited	172.00	172.00	172.00	172.00	4.38	200
MUGHAL	Mughal Iron and Steel Industries Limited	57.30	61.02	57.29	61.01	4.24	3,342,000
PECO	Pakistan Engineering Company Limited	250.00	254.23	250.00	254.19	17.69	20,400
FERTILIZER		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHCL	Arif Habib Corporation Limited	32.55	33.50	32.25	33.33	0.36	26,000
ENGRO	Engro Corporation Limited	314.00	319.89	314.00	317.46	4.12	1,267,545
EFERT	Engro Fertilizers Limited	66.64	67.57	66.50	67.26	0.64	1,989,086
FATIMA	Fatima Fertilizer Company Limited	29.00	29.30	28.56	28.88	-0.35	40,000
FFBL	Fauji Fertilizer Bin Qasim Limited	19.12	19.24	18.73	18.85	0.02	2,309,000
FFC	Fauji Fertilizer Company Limited	110.55	111.50	110.42	110.97	0.23	1,773,591
FOOD & PERSONAL CARE PRODUCTS		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASC	Al-Shaheer Corporation Limited	13.60	13.99	13.11	13.29	-0.17	2,859,000
PREMA	At-Tahur Limited	18.70	18.92	18.52	18.80	0.32	287,000
CLOV	Clover Pakistan Limited	98.12	99.89	98.12	98.80	0.89	59,500
FFL	Fauji Foods Limited	11.69	12.32	11.60	12.15	0.54	18,902,500
FCEPL	Frieslandcampins Engro Foods Limited	79.40	80.48	78.25	78.48	-0.56	579,000
ISIL	Ismail Industries Limited	372.99	372.99	372.99	372.99	6.99	100
MFL	Matco Foods Limited	21.99	21.99	21.50	21.55	0.05	387,000
MFFL	Mitchells Fruit Farms Limited	203.38	211.00	203.38	208.36	1.85	2,500
MUREB	Murree Brewery Company Limited	570.00	570.00	570.00	570.00	1.71	600
NATF	National Foods Limited	252.00	253.50	249.00	249.69	-1.08	39,000
NESTLE	Nestle Pakistan Limited	6,490.00	6,600.00	6,490.00	6,490.00	23.33	780
QUICE	Quice Food Limited	5.05	5.07	4.95	5.00	0.05	451,000
RMPL	Rafhan Maize Products Limited	8,000.00	8,062.00	7,600.00	7,950.00	450.00	140
SHEZ	Shezan International Limited	224.49	224.49	222.10	224.12	1.62	2,200
TOMCL	The Organic Meat Company Limited	21.50	21.50	21.50	21.50	21.50	22,000
TREET	Treet Corporation Limited	21.40	22.04	21.40	21.48	0.07	1,439,500
ZIL	ZIL Limited	125.51	125.51	125.00	125.00	-5.00	2,000
GLASS & CERAMICS		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BGL	Baluchistan Glass Limited	6.44	6.75	6.35	6.49	0.14	766,000
FRCL	Frontier Ceramics Limited	12.81	14.15	12.81	13.54	0.06	17,500
GHGL	Ghani Glass Limited	51.00	53.00	50.76	51.48	0.57	539,500
GGGL	Ghani Global Glass Limited	17.74	18.49	17.50	17.82	0.16	1,982,500
GVGL	Ghani Value Glass Limited	41.26	42.75	41.26	42.00	0.01	40,000
KCL	Karam Ceramics Limited	26.00	26.05	26.00	26.05	-1.16	4,000
STCL	Shabbir Tiles and Ceramics Limited	9.38	9.65	9.38	9.50	0.11	1,175,500
TGL	Tariq Glass Industries Limited	78.44	80.38	78.00	78.79	0.63	534,500
INSURANCE		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	40.63	43.79	40.63	43.74	3.00	2,795,500
AGIC	Askari General Inusrance Company Limited	22.54	22.54	22.50	22.50	0.00	2,000
ALAC	Askari Life Assurance Company Limited	8.00	8.00	8.00	8.00	0.20	1,000
ATIL	Atlas Insurance Limited	55.20	55.40	54.75	55.00	-0.40	31,500
CSIL	Crescent Star Insurance Company Limited	2.08	2.16	2.04	2.11	0.06	268,000
CYAN	Cyan Limited	28.88	29.45	28.75	29.29	1.59	55,500
EWIC	East West Insurance Company Limited	69.40	69.40	69.40	69.40	0.00	300
EFUG	EFU General Insurance Limited	116.00	119.00	116.00	118.67	0.85	900
EFUL	EFU Life Assurance Limited	201.00	201.01	199.99	200.00	0.00	44,600
HICL	Habib Insurance Company Limited	8.51	10.00	8.51	10.00	0.70	32,500
IGIHL	IGI Holdings Limited	214.88	214.88	210.00	210.81	-1.41	197,100
IGIL	IGI Life Insurance Company Limited	33.00	33.01	32.01	32.50	-0.79	6,500
JGICL	Jubilee General Insurance Company Limited	43.03	45.20	43.03	44.73	1.73	21,000
JLICL	Jubilee Life Insurance Company Limited	314.02	314.02	314.02	314.02	21.90	10,200
PKGI	Pakistan General Insurance Company Limited	1.90	2.13	1.85	2.13	-0.04	4,500
PAKRI	Pakistan Reinsurance Company Limited	24.40	24.40	24.00	24.03	-0.13	472,000
PIL	PICIC Insurance Limited	0.78	0.78	0.78	0.78	0.00	8,000
SHNI	Shaheen Insurance Company Limited	3.55	3.83	3.54	3.83	0.11	3,500
UNIC	United Insurance Company of Pakistan Limited	7.75	8.00	7.60	8.00	-0.20	82,000
INV. BANKS / INV. COS. / SECURITIES COS.		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
786	786 Investment Limited	25.20	25.20	24.90	25.01	0.05	253,000
AMBL	Apna Microfinance Bank Limited	23.99	23.99	23.99	23.99	0.89	500
AHL	Arif Habib Limited	46.99	48.00	44.11	47.40	1.28	424,000
DAWH	Dawood Hercules Corporation Limited	133.00	136.84	132.50	134.77	1.91	720,900
EFGH	EFG Hermes Pakistan Limited	24.88	25.35	24.30	24.87	0.64	460,500
ESBL	Escorts Investment Bank Limited	10.50	10.51	10.29	10.41	-0.16	57,000
FCSC	First Capital Securites Corporation Limited	1.04	1.07	1.01	1.01	-0.03	586,500
FCIBL	First Credit & Invest Bank Limited	5.00	5.20	4.90	5.19	-0.21	46,000
FDIBL	First Dawood Investment Bank Limited	1.44	1.64	1.40	1.47	-0.07	171,000
FNEL	First National Equities Limited	15.49	15.49	13.86	14.18	-0.74	513,500
ICIBL	Invest Capital Investment Bank Limited	0.83	0.83	0.72	0.74	-0.04	131,500
JSCL	Jahangir Siddiqui Company Limited	15.99	16.44	15.55	16.23	0.56	8,227,000
JSGCL	JS Global Capital Limited	62.50	62.50	62.50	62.50	1.00	2,000
JSIL	JS Investments Limited	16.75	17.49	15.51	16.97	0.27	9,000
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	26.80	27.82	26.80	27.82	1.94	9,500
NEXT	Next Capital Limited	9.00	9.00	8.76	8.76	-0.27	16,000
PSX	Pakistan Stock Exchange Limited	11.40	12.40	11.40	12.40	1.00	2,761,000
PASL	Pervez Ahmed Consultancy Services Limited	0.82	0.82	0.75	0.79	0.01	141,000
SIBL	Security Investment Bank Limited	8.00	8.00	8.00	8.00	0.00	37,500
LEASING COMPANIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CPAL	Capital Assets Leasing Corporation Limited	5.00	5.00	5.00	5.00	-0.01	500
OLPL	Orix Leasing Pakistan Limited	27.48	29.10	27.48	29.02	1.77	785,000
SPLC	Saudi Pak Leasing Company Limited	0.58	0.67	0.58	0.61	0.03	11,500
LEATHER & TANNERIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BATA	Bata Pakistan Limited	1,452.00	1,480.00	1,450.00	1,479.99	24.99	1,020
LEUL	Leather Up Industries Limited	13.55	13.55	13.55	13.55	-0.45	10,500
SRVI	Service Industries Limited	680.00	731.00	680.00	731.00	51.00	39,100
MISCELLANEOUS		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ECOP	Ecopack Limited	20.31	20.50	20.31	20.46	-0.34	5,500
GAMON	Gammon Pakistan Limited	16.30	16.30	16.30	16.30	0.50	500
MACFL	Macpac Films Limited	19.12	19.65	19.07	19.16	-0.49	23,000
PACE	Pace (Pakistan) Limited	2.50	2.60	2.45	2.55	0.10	1,216,000
PHDL	Pakistan Hotels Developers Limited	89.11	92.00	86.00	92.00	-0.76	77,000
SHFA	Shifa International Hospitals Limited	269.50	270.00	266.00	266.29	2.24	21,200
STPL	Siddiqsons Tin Plate Limited	11.30	11.57	11.20	11.23	0.10	3,362,500
SPEL	Synthetic Products Enterprises Limited	41.50	41.60	41.12	41.58	0.11	24,000
TPLP	TPL Properties Limited	6.53	6.79	6.53	6.79	0.24	27,000
TRIPF	Tri-Pack Films Limited	115.00	116.00	115.00	115.94	1.34	33,000
UBDL	United Brands Limited	27.71	28.00	27.05	27.18	-0.13	11,000
MODARABAS		(Number of traded companies in sector: 14)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ARM	Allied Rental Modarba	11.00	11.00	11.00	11.00	0.44	3,500
BRR	B.R.R. Guardian Modaraba	9.49	9.49	9.49	9.49	-0.09	5,500
FECM	First Elite Capital Modaraba	2.00	2.20	2.00	2.15	0.15	2,000
FHAM	First Habib Modarba Limited	10.60	10.80	10.60	10.70	0.13	50,500
FIMM	First Imrooz Modaraba Limited	89.36	89.36	89.36	89.36	6.23	500
FNBM	First National Bank Modarba	0.99	0.99	0.99	0.99	-0.01	1,000
PAKMI	First Pakistan Modarba	1.67	1.67	1.67	1.67	0.17	10,000
FPJM	First Punjab Modarba	2.00	2.00	1.95	1.95	0.04	3,000
FTMM	First Treet Manufacturing Modarba	14.50	15.05	14.50	15.05	1.05	4,500
FUDLM	First UDL Modarba	8.34	8.34	7.85	7.85	-0.25	29,500
HMM	Habib Metro Modaraba	9.44	9.44	9.44	9.44	1.00	7,000
ORIXM	Orix Modaraba	19.45	19.45	19.00	19.00	-0.07	52,000
SINDM	Sindh Modaraba	11.15	11.15	11.00	11.00	-0.57	13,000
UCAPM	UNICAP Modarba	0.64	0.64	0.64	0.64	0.08	6,000
OIL & GAS EXPLORATION COMPANIES		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MARI	Mari Petroleum Company Limited	1,370.00	1,376.00	1,339.00	1,350.30	-23.75	63,280
OGDC	Oil and Gas Development Company Limited	114.80	115.25	114.01	114.20	-0.35	2,328,831
POL	Pakistan Oilfields Limited	409.00	409.00	403.00	405.27	-2.08	382,331
PPL	Pakistan Petroleum Limited	99.61	100.10	98.60	98.72	-0.85	5,654,469
OIL & GAS MARKETING COMPANIES		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	340.50	361.00	340.50	354.69	14.91	156,700
BPL	Burshane LPG (Pakistan) Limited	28.05	28.05	28.00	28.00	-0.97	6,500
HASCOL	Hascol Petroleum Limited	13.65	13.72	13.45	13.47	-0.12	12,247,500
HTL	Hi-Tech Lubricants Limited	35.00	35.88	34.70	34.78	-0.15	537,500
PSO	Pakistan State Oil Company Limited	183.00	187.50	182.00	185.83	4.92	4,817,113
SHEL	Shell Pakistan Limited	246.10	254.90	246.10	250.39	4.82	336,100
SNGP	Sui Northern Gas Pipelines Limited	55.86	56.69	55.80	56.03	0.61	3,389,000
SSGC	Sui Southern Gas Company Limited	14.44	14.60	14.40	14.41	0.13	1,290,000
PAPER & BOARD		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	15.25	16.60	15.25	16.60	1.15	55,500
CEPB	Century Paper and Board Mills Limited	83.50	84.49	82.00	82.99	0.19	318,500
CPPL	Cherat Packaging Limited.	129.25	140.97	129.25	139.87	8.73	1,049,000
MERIT	Merit Packaging Limited	13.62	13.90	13.60	13.70	0.07	275,000
PKGS	Packages Limited	403.00	408.00	400.00	403.64	3.72	53,600
PPP	Pakistan Paper Prouducts Limited	76.00	76.00	76.00	76.00	-1.00	500
RPL	Roshan Packages Limited	25.07	25.29	25.00	25.16	0.22	233,000
SEPL	Security Paper Limited	163.50	166.85	162.30	165.95	2.97	34,600
PHARMACEUTICALS		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	630.00	633.90	621.00	628.65	-0.25	81,450
AGP	AGP Limited	118.02	119.00	117.02	118.08	-0.18	432,000
FEROZ	Ferozsons Laboratories Limited	384.00	389.00	380.00	381.36	0.76	822,900
GLAXO	GlaxoSmithKline (Pakistan) Limited	188.98	194.35	188.98	192.17	3.44	282,300
GSKCH	GlaxoSmithKline Consumer Healthcare Pakistan Limited	327.00	331.80	326.00	330.03	3.08	39,100
HINOON	Highnoon Laboratories Limited	630.00	650.00	626.50	636.87	15.48	30,700
IBLHL	IBL HealthCare Limited	86.00	86.05	84.60	84.90	-0.41	205,000
MACTER	Macter International Limited	110.00	116.50	110.00	115.00	5.10	8,000
SAPL	Sanofi-Aventis Pakistan Limited	900.00	900.00	850.00	853.73	12.52	600
SEARL	The Searle Company Limited	256.00	269.50	252.40	263.82	11.61	4,680,500
WYETH	Wyeth Pakistan Limited	969.00	969.00	941.00	954.60	14.60	2,000
POWER GENERATION & DISTRIBUTION		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AEL	Arshad Energy Limited	5.11	6.50	5.11	6.50	1.00	102,500
EPQL	Engro Powergen Qadirpur Limited	24.75	25.02	24.65	24.89	0.39	88,000
HUBC	Hub Power Company Limited	81.25	82.75	80.95	81.46	0.69	5,341,202
KEL	K-Electric Limited	3.53	3.72	3.50	3.63	0.14	23,026,000
KOHE	Kohinoor Energy Limited	37.99	37.99	34.51	34.51	-1.08	1,500
KOHP	Kohinoor Power Company Limited	2.16	2.35	2.16	2.35	-0.04	17,500
KAPCO	Kot Addu Power Company Limited	24.98	25.08	24.55	24.61	0.04	5,122,500
LPL	Lalpir Power Limited	11.13	11.95	11.13	11.45	-0.08	322,000
NCPL	Nishat Chunian Power Limited	14.75	14.90	14.60	14.85	0.34	956,000
NPL	Nishat Power Limited	24.00	24.00	23.12	23.21	-0.47	245,500
PKGP	PAKGEN Power Limited	13.50	14.00	13.38	13.50	0.05	702,500
SPWL	Saif Power Limited	16.91	17.25	16.91	16.99	0.04	113,000
TSPL	Tri-Star Power Limited	3.42	3.60	3.40	3.60	0.19	35,000
REAL ESTATE INVESTMENT TRUST		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
DCR	Dolmen City Reit	10.85	10.99	10.78	10.92	0.03	1,383,500
REFINERY		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ATRL	Attock Refinery Limited	138.49	144.15	136.50	143.04	8.94	6,638,500
BYCO	Byco Petroleum Pakistan Limited	7.20	7.45	7.20	7.27	0.04	3,798,500
NRL	National Refinery Limited	179.25	188.74	179.01	186.35	10.24	2,376,400
PRL	Pakistan Refinery Limited	14.26	14.83	14.25	14.48	0.33	14,811,500
SUGAR & ALLIED INDUSTRIES		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGSML	Abdullah Shah Ghazi Sugar Mills Limited	2.50	2.51	2.30	2.32	-0.18	91,000
ADAMS	Adam Sugar Mills Limited	18.50	21.50	18.50	18.55	-1.45	323,500
AABS	Al-Abbas Sugar Mills Limited	315.20	350.32	315.20	350.32	24.44	35,000
ALNRS	Al-Noor Sugar Mills Limited	48.00	50.85	48.00	50.85	3.54	7,500
CHAS	Chashma Sugar Mills Limited.	83.00	83.00	82.00	82.00	-1.00	4,500
DWSM	Dewan Sugar Mills Limited	2.51	2.70	2.41	2.50	-0.02	33,500
FRSM	Faran Sugar Mills Limited	47.50	49.64	47.00	49.64	3.46	31,500
HABSM	Habib Sugar Mills Limited	35.75	36.00	35.11	35.85	0.33	72,000
HSM	Husein Sugar Mills Limited	15.16	15.40	15.15	15.40	-0.30	6,500
IMSL	Imperial Sugar Limited	16.51	16.51	15.70	15.71	-0.69	63,000
JDWS	J.D.W. Sugar Mills Limited	230.00	230.00	230.00	230.00	0.00	100
JSML	Jauharabad Sugar Mills Limited	15.18	15.25	15.01	15.01	-0.49	30,500
KPUS	Khairpur Sugar Mills Limited	102.90	114.40	102.78	105.12	-5.99	16,500
MRNS	Mehran Sugar Mills Limited	59.50	63.90	59.50	60.72	1.22	60,000
MIRKS	Mirpurkhas Sugar Mills Limited	74.00	74.00	74.00	74.00	0.83	3,500
NONS	Noon Sugar Mills Limited	63.00	68.00	63.00	68.00	3.24	8,500
PMRS	Premier Sugar Mills and Distillery Company Limited	477.00	477.00	477.00	477.00	32.25	100
SKRS	Sakrand Sugar Mills Limited	10.14	10.30	9.80	9.91	-0.04	436,000
SANSM	Sanghar Sugar Mills Limited	17.44	20.19	17.44	19.32	0.47	6,500
SHSML	Shahmurad Sugar Mills Limited	118.49	118.50	118.49	118.50	4.50	2,000
SML	Shakarganj Limited	37.45	37.45	37.45	37.45	0.45	500
TSML	Tandlianwala Sugar Mills Limited	178.22	179.80	178.22	179.80	-15.20	1,500
TICL	Thal Industries Corporation Limited	246.00	246.00	243.99	245.00	1.50	500
SYNTHETIC & RAYON		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GATI	Gatron Industries Limited	615.00	700.00	615.00	658.33	3.33	850
PSYL	Pakistan Synthetics Limited	17.50	17.99	17.48	17.99	0.00	2,500
RUPL	Rupali Polyester Limited	17.11	17.40	16.73	16.90	-1.18	167,500
TRPOL	Tri-Star Polyester Limited	8.50	8.70	8.40	8.42	-0.03	663,000
TECHNOLOGY & COMMUNICATION		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	54.25	57.60	54.25	57.18	3.17	5,859,500
HUMNL	Hum Network Limited	9.40	9.70	9.40	9.42	-0.07	2,600,500
MDTL	Media Times Limited	1.29	1.29	1.15	1.22	-0.04	553,500
NETSOL	NetSol Technologies Limited	62.10	65.50	61.66	64.97	3.54	4,750,000
PAKD	Pak Datacom Limited	46.00	46.00	46.00	46.00	-0.22	500
PTC	Pakistan Telecommunication Company Limited	8.75	8.75	8.61	8.68	0.05	827,000
SYS	Systems Limited	210.00	212.08	206.00	207.96	-1.38	183,100
TELE	Telecard Limited	1.34	1.34	1.22	1.30	0.05	151,500
TPL	TPL Corp Limited	6.22	6.35	6.10	6.17	-0.03	1,132,500
TRG	TRG Pakistan Limited	48.75	51.06	48.00	50.89	3.39	29,894,000
WTL	WorldCall Telecom Limited	1.01	1.03	0.97	1.01	0.00	5,931,000
TEXTILE COMPOSITE		(Number of traded companies in sector: 22)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADMM	Artistic Denim Mills Limited	58.25	58.25	58.00	58.00	-0.80	10,500
ANL	Azgard Nine Limited	16.50	17.37	16.40	17.22	0.93	3,469,000
BTL	Blessed Textile Mills Limited	280.00	281.20	280.00	281.20	1.20	2,900
CRTM	Crescent Textile Mills Limited	22.70	22.70	22.18	22.22	-0.10	743,000
DLL	Dawood Lawrancepur Limited	188.00	188.00	184.01	186.00	5.76	1,600
FASM	Faisal Spinning Mills Limited	305.00	306.00	305.00	305.00	-19.99	1,200
FML	Feroze 1888 Mills Limited	91.51	93.90	91.50	92.30	0.13	25,000
GATM	Gul Ahmed Textile Mills Limited	34.75	35.20	34.70	34.90	0.40	586,000
ILP	Interloop Limited	49.95	51.00	49.94	50.48	0.87	391,000
INKL	International Knitwear Limited	18.50	18.50	18.50	18.50	1.00	500
JUBS	Jubilee Spinning and Weaving Mills Limited	3.46	3.49	3.46	3.48	0.38	2,000
KOIL	Kohinoor Industries Limited	3.91	3.91	3.71	3.73	-0.03	69,500
KML	Kohinoor Mills Limited	37.10	37.50	36.00	37.00	-0.65	42,000
KTML	Kohinoor Textile Mills Limited	44.33	45.90	44.33	45.08	0.75	224,500
MTIL	Mian Textile Industries Limited	6.62	6.95	6.50	6.95	0.02	12,000
NCL	Nishat Chunian Limited	39.70	40.20	39.00	39.30	-0.16	713,000
NML	Nishat Mills Limited	95.90	99.99	95.90	98.44	2.80	4,372,000
QUET	Quetta Textile Mills Limited	8.75	8.82	8.35	8.82	1.00	47,000
REDCO	Redco Textiles Limited	5.82	6.10	5.82	6.06	-0.08	5,500
SAPT	Sapphire Textile Mills Limited	800.00	844.94	800.00	843.99	57.99	1,150
SURC	Suraj Cotton Mills Limited	160.00	166.62	160.00	166.62	11.62	6,700
TOWL	Towellers Limited	80.00	80.00	80.00	80.00	2.00	1,000
TEXTILE SPINNING		(Number of traded companies in sector: 26)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASTM	Asim Textile Mills Limited	7.25	7.25	7.23	7.23	0.13	4,000
BILF	Bilal Fibres Limited	1.05	1.18	1.05	1.11	0.06	14,000
CWSM	Chakwal Spinning Mills Limited	2.02	2.02	1.95	2.00	0.04	4,000
CTM	Colony Textile Mills Limited	3.84	4.25	3.84	3.97	0.00	103,500
DSIL	D.S. Industires Limited	1.73	1.73	1.55	1.61	0.01	109,000
DFSM	Dewan Farooque Spinning Mills Limited	1.59	1.65	1.45	1.64	0.13	411,500
DINT	Din Textile Mills Limited	52.90	56.30	52.90	56.30	3.91	5,500
FZCM	Fazal Cloth Mills Limited	135.47	135.47	135.40	135.47	9.45	500
GADT	Gadoon Textile Mills Limited	210.50	216.00	208.11	215.01	5.16	56,200
HIRAT	Hira Textile Mills Limited	1.91	1.99	1.90	1.95	0.01	193,000
ILTM	Island Textile Mills Limited	1,009.00	1,171.75	1,009.00	1,093.03	3.03	160
JATM	J.A. Textile Mills Limited	5.30	5.30	4.15	4.27	-0.25	9,000
JDMT	Janana-de-Malucho Textile Mills Limited	91.58	91.58	91.58	91.58	-7.42	500
KHSM	Khurshid Spinning Mills Limited	6.50	7.79	6.50	7.33	0.54	5,500
KOSM	Kohinoor Spinning Mills Limited	2.22	2.40	2.20	2.37	0.12	1,048,000
LMSM	Land Mark Spinning Industries Limited	12.70	13.00	12.70	13.00	0.30	5,000
NAGC	Nagina Cotton Mills Limited	42.00	43.95	42.00	43.95	2.95	2,000
NCML	Nazir Cotton Mills Limited	3.55	3.56	3.55	3.56	-0.04	3,000
PRET	Premium Textile Mills Limited	230.01	230.01	230.01	230.01	-17.99	200
RAVT	Ravi Textile Mills Limited	3.90	3.90	3.35	3.35	-0.15	4,000
SAIF	Saif Textile Mills Limited	14.47	14.60	14.01	14.60	0.43	10,000
SALT	Salfi Textile Mills Limited	166.60	166.60	143.39	145.99	-9.02	3,000
SNAI	Sana Industries Limited	44.00	44.00	44.00	44.00	0.00	1,000
SSML	Saritow Spinning Mills Limited	3.50	3.60	3.50	3.60	0.20	28,500
SHDT	Shadab Textile Mills Limited	28.70	28.98	28.00	28.70	0.21	16,000
TATM	Tata Textile Mills Limited	32.01	32.01	32.00	32.00	-1.18	13,500
TEXTILE WEAVING		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASHT	Ashfaq Textile Mills Limited	13.00	13.36	11.36	11.36	-1.00	25,000
SMTM	Samin Textiles Limited	3.58	3.92	3.40	3.70	-0.05	25,000
SERF	Service Fabircs Limited	3.60	3.70	3.55	3.55	0.05	54,000
STJT	Shahtaj Textile Mills Limited	125.19	125.19	125.19	125.19	7.69	500
YOUW	Yousuf Weaving Mills Limited	3.45	3.45	3.38	3.39	-0.03	172,500
ZTL	Zephyr Textile Limited	7.20	7.75	7.10	7.75	0.65	7,500
TOBACCO		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KHTC	Khyber Tobacco Company Limited	230.25	235.99	230.25	233.45	-3.55	1,100
PAKT	Pakistan Tobacco Company Limited	1,710.00	1,710.00	1,682.00	1,682.00	-7.00	60
TRANSPORT		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	4.49	4.50	4.33	4.40	0.08	1,044,500
PIBTL	Pakistan International Bulk Terminal Limited	11.35	11.52	11.18	11.30	0.05	10,575,500
PICT	Pakistan International Container Terminal Limited	182.50	184.00	182.00	183.94	1.99	4,300
PNSC	Pakistan National Shipping Corporation Limited	82.01	85.75	82.01	84.04	-1.96	33,000
VANASPATI & ALLIED INDUSTRIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
POML	Punjab Oil Mills Limited	161.25	161.25	161.00	161.13	0.62	300
SSOM	S.S. Oil Mills Limited	52.70	52.70	50.00	50.00	0.50	10,000
UNITY	Unity Foods Limited	12.45	12.70	12.30	12.33	-0.12	8,661,000
WOOLLEN		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BNWM	Bannu Woollen Mills Limited	38.49	38.49	37.00	37.50	-0.86	4,500
FUTURE CONTRACTS		(Number of traded companies in sector: 52)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIBTL-AUG		11.43	11.60	11.25	11.40	0.01	3,360,000
MLCF-AUG		33.21	34.30	32.75	33.99	1.30	14,360,500
BOP-AUG		9.85	10.27	9.80	10.14	0.34	4,350,500
INIL-AUG		125.00	133.28	125.00	132.46	8.47	1,757,000
FFC-AUG		111.55	111.55	111.05	111.06	-0.49	9,500
HUBC-AUG		82.00	83.00	81.20	82.10	1.05	331,000
NRL-AUG		181.11	190.00	180.50	187.91	10.55	1,130,000
HBL-AUG		123.00	130.00	123.00	128.79	5.54	369,500
NCL-AUG		39.92	40.25	39.65	39.68	-0.05	62,000
CHCC-AUG		121.90	129.63	121.90	129.63	9.04	1,029,500
GHNI-AUG		241.50	252.51	238.00	252.19	17.29	1,090,000
BAFL-AUG		37.55	38.50	37.55	38.41	0.65	297,500
EPCL-AUG		31.65	33.00	31.55	32.31	1.05	1,763,500
GTYR-AUG		73.05	76.25	72.30	75.49	3.76	567,000
MUGHAL-AUG		57.95	61.78	57.95	61.73	4.26	901,500
POL-AUG		409.00	414.02	406.50	408.39	-1.49	57,500
SEARL-AUG		257.50	271.10	254.10	265.96	12.34	2,896,500
EFERT-AUG		67.15	67.20	65.50	66.77	0.30	210,500
DGKC-AUG		106.35	109.18	105.95	107.35	2.47	8,372,500
LUCK-AUG		589.00	609.40	589.00	604.84	19.00	802,000
NETSOL-AUG		62.30	66.15	61.50	65.56	3.63	2,154,000
PIOC-AUG		75.50	79.00	75.07	78.09	4.02	1,680,000
UBL-AUG		114.70	117.49	114.50	116.76	2.19	282,000
PSO-AUG		183.80	189.00	183.00	188.08	5.69	1,533,500
DOL-AUG		32.20	32.40	31.90	32.11	-0.19	410,000
FFBL-AUG		19.20	19.35	18.80	18.91	-0.10	374,000
HASCOL-AUG		13.78	13.82	13.55	13.57	-0.12	2,387,500
ISL-AUG		67.50	72.31	67.50	72.13	4.86	4,789,000
NBP-AUG		31.13	32.20	31.13	31.98	0.90	1,413,000
KEL-AUG		4.50	4.50	3.54	3.67	0.16	4,866,500
AVN-AUG		54.58	58.44	54.58	57.68	3.31	2,793,500
ENGRO-AUG		317.00	322.50	317.00	319.72	3.99	325,000
MCB-AUG		180.00	180.00	180.00	180.00	1.51	500
TRG-AUG		48.88	51.24	48.17	51.17	3.50	25,142,000
OGDC-AUG		115.70	115.70	115.00	115.26	-0.12	315,000
PPL-AUG		101.29	101.29	99.35	99.52	-0.83	1,146,500
KOHC-AUG		163.95	172.70	163.95	168.40	4.99	72,500
NML-AUG		100.00	100.50	97.00	99.40	3.06	179,000
SSGC-AUG		14.60	14.75	14.55	14.68	0.33	121,500
UNITY-AUG		12.68	12.76	12.31	12.43	-0.13	1,353,500
ASTL-AUG		43.21	45.85	43.21	45.39	2.18	1,117,000
FFL-AUG		11.79	12.38	11.72	12.24	0.55	5,084,000
FCCL-AUG		21.25	21.90	21.00	21.60	0.50	2,490,500
LOTCHEM-AUG		13.35	13.35	13.06	13.15	-0.06	571,000
ATRL-AUG		139.00	144.38	137.61	143.26	8.95	3,326,000
SNGP-AUG		54.16	54.99	54.16	54.43	0.29	830,500
GHNL-AUG		106.00	110.49	105.00	109.78	6.09	1,174,000
PAEL-AUG		32.50	33.30	32.40	32.88	0.59	14,712,000
BAHL-AUG		64.00	69.50	64.00	65.75	0.82	16,000
KAPCO-AUG		24.98	25.26	24.73	24.76	0.03	560,500
MEBL-AUG		85.34	85.50	84.59	84.73	-0.61	29,500
GATM-AUG		34.60	35.50	34.60	35.31	0.70	59,000