Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	41,810.96	41,812.17	41,157.45	41,221.75	-573.84	116,445,530
KSE-30	KSE-30 Index	20,706.17	20,707.24	20,330.04	20,398.35	-300.77	55,130,870
KSE-ALL	KSE All Share Index	30,299.47	30,299.47	29,854.98	29,947.01	-323.63	222,675,160
KSE-MI30	KSE Meezan Index	69,952.78	69,957.27	68,726.75	68,889.46	-995.86	68,664,240
KSE-MIALL	KSE Islamic All Share Index	20,482.26	20,482.26	20,159.10	20,190.58	-258.56	123,643,370
AUTOMOBILE ASSEMBLER		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGTL	Al-Ghazi Tractors Limited	650.00	650.10	646.01	646.28	-8.82	4,550
ATLH	Atlas Honda Limited	417.05	435.00	417.05	423.16	-15.84	1,900
DFML	Dewan Farooque Motors Limited	30.49	31.11	29.75	29.93	-0.79	1,798,000
GHNL	Ghandara Nissan Limited	159.99	160.00	153.49	154.36	-4.75	202,900
GHNI	Ghandhara Industries Limited	684.90	684.90	662.40	670.79	-18.81	33,500
GAIL	Ghani Automobile Industries Limited	7.40	7.45	7.21	7.28	-0.28	111,500
HINO	HinoPak Motors Limited	780.00	780.00	746.01	750.00	0.00	750
HCAR	Honda Atlas Cars (Pakistan) Limited	289.01	292.90	286.01	287.48	-6.53	24,500
INDU	Indus Motor Company Limited	1,315.00	1,325.00	1,300.00	1,319.60	3.78	3,540
MTL	Millat Tractors Limited	1,093.00	1,100.00	1,078.00	1,098.47	8.77	28,220
PSMC	Pak Suzuki Motor Company Limited	355.25	357.90	351.00	356.25	-6.63	7,600
SAZEW	Sazgar Engineering Works Limited	355.00	365.00	350.00	354.79	-9.98	5,600
AUTOMOBILE PARTS & ACCESSORIES		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	263.00	263.00	263.00	263.00	0.00	1,500
BWHL	Baluchistan Wheels Limited	106.88	106.88	102.00	102.02	-0.31	500
EXIDE	Exide Pakistan Limited	308.99	310.00	308.99	310.00	4.00	300
GTYR	General Tyre and Rubber Co. of Pakistan Limited	154.00	154.99	152.00	152.82	-2.06	41,300
LOADS	Loads Limited	30.90	31.50	30.60	30.84	-0.19	202,000
THALL	Thal Limited	415.00	415.00	400.49	407.55	-14.01	9,950
CABLE & ELECTRICAL GOODS		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CECL	Climax Engineering Company Limited	87.15	87.15	87.15	87.15	4.15	2,000
PAEL	Pak Elektron Limited	36.35	36.35	34.86	35.09	-1.21	3,666,500
PCAL	Pakistan Cables Limited	194.12	197.90	194.12	196.01	-1.99	200
SIEM	Siemens Pakistan Engineering Co. Limited	1,000.00	1,015.00	980.00	988.22	-33.07	2,220
WAVES	Waves Singer Pakistan Limited	34.17	34.75	33.02	33.44	-1.20	260,000
CEMENT		(Number of traded companies in sector: 18)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ACPL	Attock Cement (Pakistan) Limited	136.00	137.00	132.51	135.29	0.08	46,900
BWCL	Bestway Cement Limited	130.00	130.00	126.00	128.86	-1.17	103,700
CHCC	Cherat Cement Company Limited	89.10	90.00	87.00	87.59	-2.86	144,900
DGKC	D.G. Khan Cement Company Limited	104.90	104.99	102.35	102.83	-2.99	5,063,400
DNCC	Dandot Cement Company Limited	9.31	9.75	9.31	9.71	-0.09	11,000
DCL	Dewan Cement Limited	16.62	17.10	16.20	16.36	-0.07	4,008,000
FCCL	Fauji Cement Company Limited	22.10	22.10	21.25	21.37	-0.59	5,471,500
FECTC	Fecto Cement Limited	41.05	41.49	41.00	41.04	-1.46	18,000
FLYNG	Flying Cement Company Limited	17.10	17.10	16.20	16.35	-0.84	54,500
GWLC	Gharibwal Cement Limited	19.71	19.87	19.01	19.11	-0.88	99,500
JVDC	Javedan Corporation Limited	34.50	34.50	33.50	34.00	0.00	3,000
KOHC	Kohat Cement Limited	112.50	117.00	112.50	114.77	-1.96	128,300
LUCK	Lucky Cement Limited	515.00	515.99	504.10	506.56	-11.10	472,250
MLCF	Maple Leaf Cement Factory Limited	47.89	47.89	45.72	46.04	-0.12	2,764,000
PIOC	Pioneer Cement Limited	46.15	46.40	43.90	44.32	-1.32	451,500
POWER	Power Cement Limited	8.40	8.40	8.20	8.22	-0.30	845,500
SMCPL	Safe Mix Concrete Limited	9.99	10.28	9.99	10.01	-0.08	20,000
THCCL	Thatta Cement Company Limited	20.20	20.20	19.45	19.64	-0.75	78,500
CHEMICAL		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	5.00	5.20	4.77	4.95	-0.15	453,500
AKZO	Akzo Nobel Pakistan Limited	170.10	172.50	166.50	167.76	-4.70	58,800
ARPL	Archroma Pakistan Limited	490.00	490.00	468.35	479.88	-13.12	65,200
BAPL	Bawany Air Product Limited	8.00	8.84	8.00	8.55	0.67	39,500
BERG	Berger Paints Pakistan Limited	140.70	140.70	137.02	137.09	-4.41	400
BIFO	Biafo Industries Limited	320.01	321.50	320.01	321.44	-7.66	500
BUXL	Buxly Paints Limited	78.65	78.70	78.65	78.70	3.70	1,000
COLG	Colgate Palmolive (Pakistan) Limited	3,289.00	3,289.00	3,006.74	3,288.00	39.00	80
DAAG	Data Agro Limited	16.09	16.99	15.40	16.99	1.00	6,500
DOL	Descon Oxychem Limited	20.32	20.32	19.50	19.72	-0.60	1,265,000
DYNO	Dynea Pakistan Limited	144.98	145.00	136.42	136.87	-6.73	45,100
EPCL	Engro Polymer and Chemicals Limited	31.65	31.95	30.76	31.05	-0.49	6,742,500
GGL	Ghani Gases Limited	16.27	16.30	16.00	16.07	-0.35	81,500
ICI	I.C.I. Pakistan Limited	799.99	801.00	799.00	800.00	0.00	9,950
ICL	Ittehad Chemical Limited	36.40	37.40	36.00	36.63	-0.38	173,500
LPGL	Leiner Pak Gelatine Limited	24.12	24.12	24.11	24.11	1.12	1,000
LOTCHEM	Lotte Chemical Pakistan Limited	12.99	13.19	12.55	12.83	-0.04	18,957,500
NRSL	Nimir Resins Limited	11.99	12.05	11.50	11.58	-0.34	477,000
PAKOXY	Pakistan Oxygen Limited	230.00	230.00	229.90	230.00	-3.94	5,800
PPVC	Pakistan PVC Limited	5.77	5.77	5.75	5.75	-0.25	10,500
SITC	Sitara Chemical Industries Limited	326.00	330.00	318.20	318.94	-10.28	5,600
SPL	Sitara Peroxide Limited	18.60	18.60	18.20	18.20	-0.64	32,500
WAHN	Wah Noble Chemicals Limited	279.00	294.84	279.00	289.99	9.19	28,800
CLOSE - END MUTUAL FUND		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GASF	Golden Arrow Selected Funds Limited	8.52	8.60	8.50	8.53	-0.09	25,500
HGFA	HBL Growth Fund	13.10	13.25	13.00	13.25	0.19	21,500
HIFA	HBL Investment Fund	4.86	4.86	4.75	4.75	-0.14	15,000
TSMF	Tri-Star Mutual Fund Limited	6.00	6.00	6.00	6.00	-0.50	3,000
COMMERCIAL BANKS		(Number of traded companies in sector: 20)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	105.66	106.10	105.00	105.98	-1.41	26,000
AKBL	Askari Bank Limited	23.65	23.90	23.50	23.68	-0.06	2,462,500
BAFL	Bank Al-Falah Limited	56.00	57.00	56.00	56.79	-0.46	127,500
BAHL	Bank Al-Habib Limited	81.20	81.20	80.00	81.00	-1.00	263,000
BOK	Bank Of Khyber Limited	13.86	13.86	13.86	13.86	0.22	500
BOP	Bank Of Punjab Limited	12.70	12.79	12.23	12.28	-0.63	20,908,000
BIPL	Bankislami Pakistan Limited	12.80	12.80	12.50	12.54	-0.03	161,000
FABL	Faysal Bank Limited	28.80	29.99	27.90	28.48	-0.87	3,491,000
HBL	Habib Bank Limited	175.00	175.00	170.00	170.71	-4.17	978,100
HMB	Habib Metropolitan Bank Limited	41.60	42.01	41.50	42.00	0.00	547,000
JSBL	JS Bank Limited	7.75	8.50	7.75	8.17	0.54	298,000
MCB	MCB Bank Limited	208.00	209.00	206.21	208.28	-1.15	259,300
MEBL	Meezan Bank Limited	90.00	91.00	89.10	91.00	-0.47	31,000
NBP	National Bank Of Pakistan	49.06	49.30	48.80	48.96	-0.47	474,000
SBL	Samba Bank Limited	7.01	8.08	7.01	8.01	0.91	7,500
SILK	Silkbank Limited	1.30	1.32	1.23	1.24	-0.04	1,845,000
SNBL	Soneri Bank Limited	12.36	13.35	12.35	13.15	-0.07	56,500
SCBPL	Standard Chartered Bank Limited	22.61	24.68	22.61	24.01	0.49	4,000
SMBL	Summit Bank Limited	2.00	2.00	1.96	1.97	-0.03	142,000
UBL	United Bank Limited	179.00	179.37	175.00	177.16	-1.94	1,196,500
ENGINEERING		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASL	Aisha Steel Mills Limited	15.99	16.20	15.51	15.65	-0.52	3,924,500
ASTL	Amreli Steels Ltd.	63.39	63.39	61.18	62.35	1.97	3,640,500
BCL	Bolan Casting Limited	124.70	124.90	120.00	122.02	-0.53	46,800
CSAP	Crescent Steel & Allied Products Limited	91.99	96.75	89.22	90.12	-2.32	254,000
DSL	Dost Steels Limited	8.00	8.10	7.70	7.75	-0.32	1,856,500
DKL	Drekkar Kingsway Limited	5.99	5.99	5.69	5.73	-0.22	8,000
HSPI	Huffaz Seamless Pipe Industries Limited	29.19	29.20	29.19	29.20	1.39	25,500
INIL	International Industries Limited	217.01	222.50	209.00	214.65	-2.51	258,400
ISL	International Steels Limited	96.00	98.70	94.50	96.38	2.05	3,114,000
ITTEFAQ	Ittefaq Iron Industries Limited	13.58	14.38	13.50	13.84	0.29	4,127,500
KSBP	K.S.B. Pumps Co. Limited	291.00	291.00	290.01	290.67	-14.30	3,100
MUGHAL	Mughal Iron and Steel Industries Limited	55.99	57.50	54.00	54.79	-0.31	1,269,000
FERTILIZER		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHCL	Arif Habib Corporation Limited	35.36	37.06	35.36	36.66	1.36	197,000
DAWH	Dawood Hercules Corporation Limited	106.90	106.90	103.00	103.31	-1.77	27,600
ENGRO	Engro Corporation Limited	324.25	329.40	319.98	321.89	-1.36	1,786,900
EFERT	Engro Fertilizers Limited	80.00	80.00	78.50	79.38	-0.60	1,128,500
FATIMA	Fatima Fertilizer Company Limited	33.50	34.00	33.12	33.84	-0.49	2,070,000
FFBL	Fauji Fertilizer Bin Qasim Limited	35.53	36.80	35.52	35.83	-0.50	103,000
FFC	Fauji Fertilizer Company Limited	100.10	100.10	99.00	99.22	-0.83	298,000
FOOD & PERSONAL CARE PRODUCTS		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASC	Al-Shaheer Corporation Limited	29.15	29.15	28.05	28.48	-0.35	210,500
CLOV	Clover Pakistan Limited	225.00	233.90	214.01	216.61	-6.84	79,300
EFOODS	Engro Foods Limited	87.00	88.20	84.25	84.46	-2.74	175,500
FFL	Fauji Foods Limited	34.35	34.39	32.50	32.79	-1.42	3,396,500
MFL	Matco Foods Limited	37.02	37.05	35.65	35.76	-1.48	503,500
MFFL	Mitchells Fruit Farms Limited	257.50	257.50	257.50	257.50	-4.50	500
MUREB	Murree Brewery Company Limited	730.01	730.01	730.00	730.00	0.00	1,400
QUICE	Quice Food Limited	4.86	4.95	4.77	4.82	-0.23	138,000
RMPL	Rafhan Maize Products Limited	8,300.00	8,300.00	7,561.00	7,562.00	-370.50	180
SCL	Shield Corporation Limited	259.90	259.90	256.50	256.50	-13.50	600
TREET	Treet Corporation Limited	32.88	33.30	32.50	32.75	-0.14	194,500
UPFL	Unilever Pakistan Foods Limited	8,099.99	8,099.99	8,099.99	8,099.99	99.99	20
ZIL	ZIL Limited	85.00	85.00	84.46	84.46	-4.44	8,200
GLASS & CERAMICS		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BGL	Baluchistan Glass Limited	12.93	12.93	12.25	12.49	0.56	4,767,000
EMCO	Emco Industries Limited	15.55	15.55	14.60	14.61	-0.90	1,500
FRCL	Frontier Ceramics Limited	29.77	29.77	29.77	29.77	1.41	12,000
GHGL	Ghani Glass Limited	60.95	61.45	60.00	60.56	-1.19	209,500
GGGL	Ghani Global Glass Limited	12.25	12.40	12.00	12.10	-0.36	133,000
GVGL	Ghani Value Glass Limited	35.00	36.45	35.00	35.42	-0.53	8,500
KCL	Karam Ceramics Limited	33.09	33.09	33.09	33.09	1.57	3,500
STCL	Shabbir Tiles and Ceramics Limited	23.00	23.71	22.40	23.08	0.49	2,744,500
TGL	Tariq Glass Industries Limited	92.90	92.95	86.83	87.29	-4.10	596,800
INSURANCE		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	48.00	48.00	48.00	48.00	-0.51	500
ATIL	Atlas Insurance Limited	63.20	63.50	62.50	63.50	0.50	3,000
CSIL	Crescent Star Insurance Company Limited	3.18	3.35	3.10	3.18	-0.01	634,000
CYAN	Cyan Limited	41.11	42.90	41.11	41.53	-0.71	14,500
EFUG	EFU General Insurance Limited	131.00	131.00	130.30	130.65	-3.35	500
IGIHL	IGI Holdings Limited	289.50	290.00	287.00	287.00	-4.00	15,500
JLICL	Jubilee Life Insurance Company Limited	646.00	680.00	646.00	646.00	-34.00	150
PKGI	Pakistan General Insurance Company Limited	6.10	6.35	6.10	6.10	-0.12	24,000
PAKRI	Pakistan Reinsurance Company Limited	32.49	32.50	32.00	32.00	-0.43	10,000
PIL	PICIC Insurance Limited	2.65	3.13	2.56	2.88	0.13	1,834,000
PINL	Premier Insurance Limited	6.75	7.10	6.75	7.10	-0.15	27,000
RICL	Reliance Insurance Company Limited	7.50	7.73	7.50	7.73	0.03	4,500
SHNI	Shaheen Insurance Company Limited	5.29	5.35	5.25	5.25	-0.04	5,500
UNIC	United Insurance Company of Pakistan Limited	12.94	12.94	12.51	12.57	0.07	3,500
UVIC	Universal Insurance Company Limited	8.45	8.45	8.45	8.45	0.45	1,000
INV. BANKS / INV. COS. / SECURITIES COS.		(Number of traded companies in sector: 18)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMBL	Apna Microfinance Bank Limited	4.63	5.40	4.63	5.40	-0.08	2,000
AHL	Arif Habib Limited	60.04	60.04	59.00	59.58	-0.66	11,500
DEL	Dawood Equities Limited	4.00	4.00	4.00	4.00	-0.30	2,000
EFGH	EFG Hermes Pakistan Limited	34.90	34.90	34.60	34.60	-1.79	2,500
ESBL	Escorts Investment Bank Limited	31.17	31.17	29.46	29.46	-1.55	136,500
FCSC	First Capital Securites Corporation Limited	2.59	2.65	2.40	2.50	-0.02	34,500
FCIBL	First Credit & Invest Bank Limited	6.20	7.14	6.20	7.14	1.00	37,500
FDIBL	First Dawood Investment Bank Limited	3.81	3.99	3.56	3.62	-0.28	743,000
FNEL	First National Equities Limited	5.70	6.00	4.87	5.41	-0.46	168,000
ICIBL	Invest Capital Investment Bank Limited	1.85	1.90	1.81	1.83	-0.07	105,500
JSCL	Jahangir Siddiqui Company Limited	16.28	16.28	15.18	15.20	-0.98	3,981,000
JSIL	JS Investments Limited	8.70	8.70	8.70	8.70	-0.01	17,500
NEXT	Next Capital Limited	8.82	8.82	8.82	8.82	-0.45	1,000
PSX	Pakistan Stock Exchange Limited	18.64	18.70	18.26	18.45	-0.56	146,500
PASL	Pervez Ahmed Securities Limited	1.02	1.07	1.00	1.01	-0.06	349,000
SIBL	Security Investment Bank Limited	6.22	6.22	6.22	6.22	-0.34	500
TRIBL	Trust Investment Bank Limited	2.10	2.10	1.95	1.99	-0.05	133,000
TSBL	Trust Securities and Brokerage Limited	8.61	8.98	8.45	8.50	-0.75	7,500
LEASING COMPANIES		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GRYL	Grays Leasing Limited	3.61	4.19	3.61	3.61	-0.22	4,000
OLPL	Orix Leasing Pakistan Limited	40.75	41.45	40.75	41.22	-0.23	4,000
SLCL	Security Leasing Corporation Limited	10.50	10.50	10.50	10.50	0.01	50,000
SLL	SME Leasing Limited	2.37	3.00	2.37	3.00	0.00	2,500
LEATHER & TANNERIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BATA	Bata Pakistan Limited	1,880.00	1,880.00	1,860.00	1,860.00	-10.00	60
LEUL	Leather Up Industries Limited	18.27	19.74	17.85	18.75	-0.05	6,000
SRVI	Service Industries Limited	792.00	819.00	780.00	789.50	9.50	3,300
MISCELLANEOUS		(Number of traded companies in sector: 10)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ECOP	Ecopack Limited	20.35	20.50	20.00	20.23	-0.20	46,000
GAMON	Gammon Pakistan Limited	14.41	14.41	14.00	14.00	0.59	15,500
OML	Olympia Mills Limited	15.50	17.00	15.50	17.00	0.71	1,500
PACE	Pace (Pakistan) Limited	3.47	3.47	3.23	3.26	-0.20	243,000
PHDL	Pakistan Hotels Developers Limited	115.44	115.44	110.00	114.99	5.04	5,500
STPL	Siddiqsons Tin Plate Limited	19.23	19.43	18.38	18.56	0.13	2,191,000
TPLP	TPL Properties Limited	9.28	9.38	9.28	9.38	0.78	1,000
TRIPF	Tri-Pack Films Limited	130.00	130.00	127.04	127.92	-2.51	12,600
UBDL	United Brands Limited	50.14	50.14	48.00	50.14	2.38	77,500
UDPL	United Distributors Pakistan Limited	52.00	52.00	52.00	52.00	0.00	500
MODARABAS		(Number of traded companies in sector: 10)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BRR	B.R.R. Guardian Modaraba	8.00	8.00	8.00	8.00	0.01	1,000
FECM	First Elite Capital Modaraba	3.19	3.19	3.10	3.16	0.05	4,000
PAKMI	First Pakistan Modarba	2.38	2.38	1.90	2.22	0.08	4,000
PMI	First Prudential Modarba	2.03	2.15	1.95	1.95	-0.01	30,500
FPJM	First Punjab Modarba	5.38	5.39	5.38	5.39	0.14	1,000
FTMM	First Treet Manufacturing Modarba	24.70	25.75	24.70	25.75	-0.25	3,000
FTSM	First Tri-Star Modarba	5.99	6.98	5.99	6.98	-0.01	3,000
FUDLM	First UDL Modarba	15.00	15.00	15.00	15.00	-0.12	1,000
ORIXM	Orix Modaraba	17.00	17.00	16.90	16.90	-0.30	3,000
UCAPM	UNICAP Modarba	1.36	1.42	1.36	1.42	0.05	2,000
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	1,450.00	1,486.00	1,442.00	1,460.14	-35.01	14,920
OGDC	Oil and Gas Development Company Limited	151.00	151.00	148.01	148.89	-2.11	2,135,800
POL	Pakistan Oilfields Limited	644.25	645.00	627.99	630.50	-15.82	142,600
PPL	Pakistan Petroleum Limited	211.60	211.60	206.00	207.73	-4.53	840,800
OIL & GAS MARKETING COMPANIES		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	560.10	565.10	555.00	555.06	-9.94	39,800
BPL	Burshane LPG (Pakistan) Limited	45.80	47.94	45.80	47.70	1.72	8,500
HASCOL	Hascol Petroleum Limited	316.50	329.00	315.20	321.82	6.57	1,525,200
HTL	Hi-Tech Lubricants Limited	97.49	97.60	95.30	95.77	-1.48	76,000
PSO	Pakistan State Oil Company Limited	307.91	307.91	300.10	301.69	-5.25	299,100
SHEL	Shell Pakistan Limited	308.08	313.00	305.10	311.12	-0.47	26,000
SNGP	Sui Northern Gas Pipelines Limited	94.00	94.90	89.80	90.84	-2.36	3,413,000
SSGC	Sui Southern Gas Company Limited	30.80	30.85	29.91	30.24	-0.30	3,234,500
PAPER & BOARD		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	4.24	4.24	4.24	4.24	0.24	500
CEPB	Century Paper and Board Mills Limited	61.06	61.99	61.06	61.74	-0.30	6,000
CPPL	Cherat Packaging Limited.	148.00	148.50	144.00	144.74	-3.25	110,100
MERIT	Merit Packaging Limited	26.60	27.20	26.15	26.54	-0.66	153,000
PKGS	Packages Limited	475.01	479.98	471.11	474.97	-7.95	5,150
RPL	Roshan Packages Limited	28.35	28.68	28.00	28.01	-0.43	96,500
SEPL	Security Paper Limited	126.51	126.51	120.00	120.84	-5.16	5,500
PHARMACEUTICALS		(Number of traded companies in sector: 10)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	671.01	671.01	650.00	650.73	-29.18	11,800
AGP	AGP Limited	87.08	87.08	85.05	85.38	-1.66	140,500
FEROZ	Ferozsons Laboratories Limited	180.10	189.26	179.99	183.10	2.85	352,000
GLAXO	GlaxoSmithKline (Pakistan) Limited	157.00	157.75	154.50	155.00	-2.23	39,600
GSKCH	GlaxoSmithKline Consumer Healthcare Pakistan Limited	360.51	374.00	360.51	363.92	-3.92	5,200
HINOON	Highnoon Laboratories Limited	376.00	380.00	370.05	376.58	-3.51	1,700
OTSU	Otsuka Pakistan Limited	279.25	279.25	274.00	276.63	1.63	2,000
SAPL	Sanofi-Aventis Pakistan Limited	970.00	1,000.00	970.00	985.00	5.67	40
SEARL	The Searle Company Limited	305.01	305.10	299.01	300.43	-6.00	379,300
WYETH	Wyeth Pakistan Limited	1,450.00	1,450.00	1,397.39	1,401.38	-69.55	280
POWER GENERATION & DISTRIBUTION		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	40.88	40.88	37.81	37.81	-1.99	2,000
AEL	Arshad Energy Limited	8.20	8.20	8.02	8.03	-0.96	2,000
EPQL	Engro Powergen Qadirpur Limited	32.60	32.60	32.20	32.27	-0.43	57,500
HUBC	Hub Power Company Limited	93.00	94.50	92.50	93.30	-0.31	251,000
KEL	K-Electric Limited	5.70	5.70	5.38	5.44	-0.19	14,101,000
KOHE	Kohinoor Energy Limited	39.00	39.00	38.90	39.00	0.00	11,000
KAPCO	Kot Addu Power Company Limited	54.50	54.95	53.00	53.33	-1.53	436,500
LPL	Lalpir Power Limited	17.93	18.99	17.90	18.75	0.76	141,500
NCPL	Nishat Chunian Power Limited	26.10	27.00	26.00	26.40	-0.13	45,000
NPL	Nishat Power Limited	28.60	29.00	28.60	29.00	0.03	1,500
PKGP	PAKGEN Power Limited	16.70	18.10	16.50	17.74	0.64	332,500
SPWL	Saif Power Limited	26.00	26.40	26.00	26.40	0.00	16,500
TSPL	Tri-Star Power Limited	5.36	5.95	5.10	5.95	-0.05	53,000
REAL ESTATE INVESTMENT TRUST		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
DCR	Dolmen City Reit	12.60	12.60	12.40	12.50	0.00	1,315,500
REFINERY		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ATRL	Attock Refinery Limited	221.00	223.80	216.05	217.86	-1.95	1,480,500
BYCO	Byco Petroleum Pakistan Limited	12.30	12.60	11.85	12.48	0.18	5,015,000
NRL	National Refinery Limited	433.99	439.90	424.99	434.17	-3.84	55,900
PRL	Pakistan Refinery Limited	43.00	44.46	42.40	43.69	1.34	8,897,500
SUGAR & ALLIED INDUSTRIES		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMS	Adam Sugar Mills Limited	36.99	36.99	36.99	36.99	-0.39	500
AABS	Al-Abbas Sugar Mills Limited	180.00	193.49	178.58	183.89	-4.08	7,000
ANSM	Ansari Sugar Mills Limtied	16.30	16.30	16.00	16.01	-0.39	54,500
CHAS	Chashma Sugar Mills Limited.	45.00	45.01	44.02	44.96	-0.49	12,500
DWSM	Dewan Sugar Mills Limited	6.13	6.30	6.00	6.01	-0.27	37,000
HABSM	Habib Sugar Mills Limited	41.90	42.00	41.90	42.00	0.00	41,000
HWQS	Haseeb Waqas Sugar Mills Limited	4.80	5.30	4.70	5.03	0.21	53,000
HSM	Husein Sugar Mills Limited	22.12	22.99	22.04	22.15	-1.05	12,000
IMSL	Imperial Sugar Limited	22.01	22.01	22.01	22.01	0.00	500
JSML	Jauharabad Sugar Mills Limited	48.00	52.00	48.00	51.61	1.18	29,000
NONS	Noon Sugar Mills Limited	60.50	60.50	60.00	60.00	-1.50	10,500
SKRS	Sakrand Sugar Mills Limited	32.00	32.00	31.00	32.00	1.52	693,500
SANSM	Sanghar Sugar Mills Limited	37.85	39.50	37.85	39.37	-0.40	6,500
SHJS	Shahtaj Sugar Mills Limited	106.71	106.71	106.71	106.71	0.00	200
SML	Shakarganj Limited	69.10	69.10	69.10	69.10	-0.90	1,000
SYNTHETIC & RAYON		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GATI	Gatron Industries Limited	224.71	224.71	212.00	212.00	-2.01	400
RUPL	Rupali Polyester Limited	26.00	26.00	26.00	26.00	-1.00	2,500
TRPOL	Tri-Star Polyester Limited	19.84	20.20	19.00	19.28	-0.72	513,500
TECHNOLOGY & COMMUNICATION		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	72.05	73.49	70.90	70.90	-3.73	1,553,000
HUMNL	Hum Network Limited	7.30	7.70	7.30	7.55	0.03	31,500
MDTL	Media Times Limited	1.70	1.75	1.67	1.75	0.00	124,000
NETSOL	NetSol Technologies Limited	134.10	139.50	130.60	130.60	-6.87	1,407,500
PAKD	Pak Datacom Limited	51.00	53.99	50.16	50.16	-2.64	21,000
PTC	Pakistan Telecommunication Company Limited	11.80	11.87	11.56	11.63	-0.13	917,000
SYS	Systems Limited	119.90	121.98	115.50	117.46	-3.59	577,500
TELE	Telecard Limited	1.76	1.85	1.75	1.85	0.03	15,000
TPL	TPL Corp Limited	6.54	6.58	6.41	6.44	-0.23	187,000
TRG	TRG Pakistan Limited	29.51	29.55	28.30	28.52	-1.22	4,619,500
WTL	WorldCall Telecom Limited	1.80	1.85	1.75	1.81	0.01	8,087,000
TEXTILE COMPOSITE		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADMM	Artistic Denim Mills Limited	71.00	74.75	71.00	74.75	0.65	2,500
ANL	Azgard Nine Limited	13.80	13.80	13.02	13.08	-0.53	2,103,000
CRTM	Crescent Textile Mills Limited	24.88	25.00	24.06	24.08	-0.97	19,500
DLL	Dawood Lawrancepur Limited	170.00	170.00	170.00	170.00	0.00	100
FASM	Faisal Spinning Mills Limited	284.30	284.30	284.30	284.30	-14.95	100
GATM	Gul Ahmed Textile Mills Limited	44.10	44.60	43.00	43.16	-1.45	186,000
HAEL	Hala Enterprises Limited	8.01	8.50	8.01	8.05	-0.06	5,500
JUBS	Jubilee Spinning and Weaving Mills Limited	5.99	5.99	5.00	5.06	-0.64	18,000
KOIL	Kohinoor Industries Limited	3.53	3.97	3.52	3.97	0.27	4,000
KTML	Kohinoor Textile Mills Limited	51.01	51.01	50.50	50.50	-1.83	10,000
MSOT	Masood Textile Mills Limited	83.95	83.95	83.94	83.94	3.98	1,000
MEHT	Mehmood Textile Mills Limited	347.25	347.25	347.25	347.25	16.50	1,000
NCL	Nishat Chunian Limited	50.60	51.25	49.81	50.33	-1.18	440,500
NML	Nishat Mills Limited	138.98	138.98	135.00	135.81	-3.73	211,200
REDCO	Redco Textiles Limited	3.20	3.48	3.20	3.48	0.16	8,500
SFAT	Safa Textiles Limited	17.18	17.18	17.18	17.18	1.00	500
SAPT	Sapphire Textile Mills Limited	1,170.00	1,170.00	1,062.10	1,116.05	-1.95	40
TEXTILE SPINNING		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMTEX	Amtex Limited	1.38	1.44	1.35	1.37	-0.05	83,000
ASTM	Asim Textile Mills Limited	10.01	10.01	10.01	10.01	-0.12	500
BILF	Bilal Fibres Limited	3.50	3.70	3.40	3.42	-0.14	67,500
CWSM	Chakwal Spinning Mills Limited	3.45	3.55	3.31	3.48	-0.15	61,000
CTM	Colony Textile Mills Limited	3.60	3.60	3.46	3.60	0.01	4,500
DSIL	D.S. Industires Limited	5.02	5.13	4.96	5.09	-0.01	438,000
DFSM	Dewan Farooque Spinning Mills Limited	2.56	2.56	2.41	2.42	-0.13	74,500
FZCM	Fazal Cloth Mills Limited	146.77	146.77	133.81	134.40	-6.44	1,800
GADT	Gadoon Textile Mills Limited	242.00	249.80	242.00	245.90	-0.10	200
HIRAT	Hira Textile Mills Limited	6.71	6.85	6.50	6.66	-0.34	24,000
JATM	J.A. Textile Mills Limited	4.25	4.39	4.25	4.39	-0.35	4,500
KOSM	Kohinoor Spinning Mills Limited	3.15	3.20	3.10	3.16	-0.14	88,500
NCML	Nazir Cotton Mills Limited	2.90	2.90	2.65	2.65	-0.05	9,000
RAVT	Ravi Textile Mills Limited	4.25	4.25	4.00	4.06	-0.34	12,500
RUBY	Ruby Textile Mills Limited	7.20	7.64	7.20	7.64	-0.36	1,000
SAIF	Saif Textile Mills Limited	17.00	17.73	16.56	17.33	0.08	9,500
SJTM	Sajjad Textile Mills Limited	4.45	4.79	4.45	4.79	0.49	4,500
SANE	Salman Noman Enterpries Limited	3.00	3.05	3.00	3.05	0.00	24,000
SNAI	Sana Industries Limited	42.75	42.82	42.75	42.82	2.03	5,000
TEXTILE WEAVING		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASHT	Ashfaq Textile Mills Limited	8.05	8.05	7.95	7.95	0.90	2,500
FML	Feroze 1888 Mills Limited	57.35	59.25	57.35	59.25	2.75	9,000
SMTM	Samin Textiles Limited	4.52	4.52	4.32	4.32	-0.48	2,000
SERF	Service Fabircs Limited	3.65	3.72	3.55	3.70	-0.05	15,000
YOUW	Yousuf Weaving Mills Limited	5.00	5.10	4.90	5.03	-0.05	383,000
TOBACCO		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KHTC	Khyber Tobacco Company Limited	610.00	613.00	601.10	605.14	-9.86	850
PMPK	Philip Morris (Pakistan) Limited	2,250.11	2,477.85	2,241.87	2,300.00	-59.86	2,460
TRANSPORT		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIBTLR3	Pak Int Bulk(R)	0.73	0.73	0.60	0.62	-0.09	9,483,500
PIAA	Pakistan International Airlines Corporation	4.55	4.79	4.50	4.63	-0.05	1,245,500
PIBTL	Pakistan International Bulk Terminal Limited	11.30	11.37	10.95	11.02	-0.27	3,244,000
PICT	Pakistan International Container Terminal Limited	301.90	303.00	292.99	300.51	6.11	8,300
PNSC	Pakistan National Shipping Corporation Limited	80.00	81.35	78.00	80.51	3.03	158,000
VANASPATI & ALLIED INDUSTRIES		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
UNITY	Unity Foods Limited	30.60	30.74	29.46	29.62	-1.39	3,397,500
FUTURE CONTRACTS		(Number of traded companies in sector: 49)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
POWER-JUL		8.36	8.45	8.20	8.21	-0.30	168,000
NCL-JUL		50.95	51.42	50.05	50.27	-1.22	225,500
SNGP-JUL		95.37	95.37	89.99	91.04	-2.50	822,000
PAEL-JUL		36.60	36.60	34.90	35.16	-1.19	4,335,000
LOADS-JUL		31.26	31.35	31.00	31.00	-0.26	6,500
NML-JUL		136.10	138.38	135.00	136.36	-3.34	81,000
KAPCO-JUL		55.15	55.15	51.60	51.60	-1.02	16,000
INIL-JUL		216.11	220.00	210.00	210.50	-4.31	12,000
LUCK-JUL		521.00	521.00	505.00	507.59	-11.18	200,000
OGDC-JUL		150.50	150.50	148.60	149.05	-2.36	116,000
FCCL-JUL		22.15	22.15	21.31	21.43	-0.56	3,487,500
TREET-JUL		32.50	33.29	32.47	32.72	-0.36	60,000
SSGC-JUL		30.50	30.84	29.92	30.26	-0.33	1,109,500
BYCO-JUL		12.11	12.60	12.00	12.52	0.19	1,453,000
POL-JUL		646.00	646.00	626.02	630.23	-18.75	15,500
NBP-JUL		49.01	49.90	48.80	49.12	-0.60	22,500
EFOODS-JUL		86.20	88.39	84.32	84.47	-2.66	73,500
BAFL-JUL		56.51	57.10	56.10	56.90	-0.35	6,000
EPCL-JUL		31.74	31.74	30.62	30.88	-0.63	3,882,500
MLCF-JUL		47.20	47.40	45.85	46.16	-0.17	1,598,000
PTC-JUL		11.75	11.85	11.65	11.70	-0.14	104,000
SEARL-JUL		304.00	305.90	299.50	300.64	-6.43	217,000
PIBTL-JUL		11.30	11.30	10.96	11.02	-0.20	1,365,500
UBL-JUL		179.00	179.00	175.00	177.29	-1.96	193,500
CHCC-JUL		87.65	89.05	87.00	87.60	-2.87	13,000
BOP-JUL		12.65	12.84	12.25	12.31	-0.64	1,929,000
PIOC-JUL		45.25	46.10	44.10	44.99	-0.65	83,500
FFC-JUL		99.00	99.84	99.00	99.50	-0.94	10,000
HBL-JUL		173.00	174.00	170.15	171.09	-4.61	151,000
STPL-JUL		17.35	17.68	16.95	17.13	0.17	1,632,500
KEL-JUL		5.65	5.65	5.17	5.46	-0.18	459,500
MCB-JUL		208.50	208.50	208.50	208.50	-1.00	500
PPL-JUL		209.26	209.26	207.00	207.00	-4.95	3,000
AKBL-JUL		23.50	23.84	23.50	23.78	0.02	13,000
DGKC-JUL		105.99	105.99	102.60	102.99	-3.14	3,149,000
ENGRO-JUL		322.08	329.49	320.50	322.11	-1.55	623,500
HUBC-JUL		93.50	93.50	93.50	93.50	-0.30	1,000
LOTCHEM-JUL		13.06	13.25	12.61	12.89	0.01	3,537,500
MUGHAL-JUL		56.00	57.65	54.06	54.80	-0.52	75,000
ASL-JUL		15.81	16.20	15.50	15.64	-0.54	848,000
EFERT-JUL		79.65	79.90	78.45	79.21	-0.77	158,000
ISL-JUL		96.20	99.00	94.96	96.65	1.69	3,097,000
ATRL-JUL		221.00	224.70	217.10	218.28	-2.18	2,015,000
PSO-JUL		307.50	307.50	300.75	302.30	-5.46	257,000
TRG-JUL		29.51	29.56	28.40	28.58	-1.22	6,751,000
DOL-JUL		20.05	20.14	19.65	19.72	-0.53	514,000
FFBL-JUL		36.43	36.45	35.80	36.00	-0.48	32,000
STCL-JUL		23.22	23.89	22.50	23.12	0.36	553,500
WTL-JUL		1.76	1.87	1.76	1.86	0.00	16,000