Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	24,468.26	24,867.47	24,447.13	24,800.69	355.31	140,981,270
KSE-30	KSE-30 Index	18,362.81	18,675.18	18,346.73	18,614.51	230.53	101,775,550
KSE-ALL	KSE All Share Index	18,155.22	18,466.18	18,146.09	18,415.31	280.93	188,497,320
KSE-MI30	KSE Meezan Index	41,055.90	41,715.75	41,047.90	41,624.84	619.77	59,511,650
Automobile and Parts		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	70.60	71.50	70.50	70.50	0.00	3,000
ATBA	Atlas Battery Limited	325.00	340.00	325.00	340.00	10.01	1,900
ATLH	Atlas Honda Limited	239.13	256.20	239.13	256.05	12.05	20,300
DFML	Dewan Farooque Motors Limited	4.75	5.08	4.75	4.90	0.23	1,797,500
EXIDE	Exide Pakistan Limited	302.50	315.79	300.00	315.79	15.03	10,700
GTYR	General Tyre and Rubber Co. of Pakistan Limited	46.00	48.00	46.00	48.00	2.28	118,500
GHNL	Ghandara Nissan Limited	9.42	9.44	9.15	9.22	-0.03	150,500
GAIL	Ghani Automobile Industries Limited	4.70	4.70	4.70	4.70	0.18	1,000
HCAR	Honda Atlas Cars (Pakistan) Limited	40.90	42.05	40.70	42.05	2.00	411,500
INDU	Indus Motor Company Limited	338.84	340.00	333.05	339.47	-0.03	5,600
PSMC	Pak Suzuki Motor Company Limited	142.01	146.60	142.00	146.18	4.18	37,300
SAZEW	Sazgar Engineering Works Limited	19.30	19.50	19.20	19.50	0.69	22,500
TREI	Transmission Engineering Industries Limited	1.55	1.55	1.40	1.47	0.01	132,500
Beverages		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MUREB	Murree Brewery Company Limited	335.90	346.04	332.00	346.04	16.47	67,900
SKFL	Shakarganj Foods Limited	10.30	10.47	10.05	10.42	0.24	37,000
SHEZ	Shezan International Limited	645.00	667.23	645.00	667.23	31.77	10,550
Chemicals		(Number of traded companies in sector: 29)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	13.35	13.40	13.35	13.39	0.39	5,500
AHCL	Arif Habib Corporation Limited	22.48	22.99	22.40	22.70	0.30	973,500
BAPL	Bawany Air Product Limited	11.50	12.10	11.50	12.10	1.00	41,500
CPL	Clariant Pakistan Limited	278.00	284.50	277.00	280.27	4.63	71,600
DAWH	Dawood Hercules Corporation Limited	54.89	55.40	54.40	54.69	-0.14	411,000
DCH	Descon Chemicals Limited	2.45	2.63	2.45	2.62	0.12	129,500
DOL	Descon Oxychem Limited	5.00	5.05	4.95	5.05	0.16	135,500
DSFL	Dewan Salman Fibre Limited	2.20	2.35	2.18	2.31	0.14	1,212,000
DYNO	Dynea Pakistan Limited	31.00	31.49	31.00	31.30	0.30	11,500
ENGRO	Engro Corporation Limited	154.51	156.90	153.00	155.60	1.04	4,480,600
EPCL	Engro Polymer and Chemicals Limited	12.46	12.57	12.41	12.48	0.05	197,500
FATIMA	Fatima Fertilizer Company Limited	28.50	28.89	28.50	28.81	0.24	106,500
FFBL	Fauji Fertilizer Bin Qasim Limited	41.80	42.15	41.51	41.98	0.26	1,040,500
FFC	Fauji Fertilizer Company Limited	110.55	112.50	110.55	112.34	1.90	1,954,800
GGL	Ghani Gases Limited	26.90	27.18	26.75	26.90	-0.02	144,500
ICI	I.C.I. Pakistan Limited	214.50	216.25	204.01	208.04	-1.07	467,000
ICL	Ittehad Chemical Limited	39.60	40.00	39.20	39.66	0.77	156,500
LINDE	Linde Pakistan Limited	192.00	202.00	189.51	199.22	4.22	41,400
LOTCHEM	Lotte Chemical Pakistan Limited	7.00	7.10	6.93	7.03	0.03	653,500
MWMP	Mandviwala Mauser Plastic Industries Limited	2.91	2.99	2.91	2.99	0.14	2,000
NICL	Nimir Industrial Chemicals Limited	7.15	7.44	7.00	7.38	0.34	2,755,000
PGCL	Pakistan Gum and Chemiclas Limited	145.00	148.00	145.00	147.92	2.92	1,700
PPVC	Pakistan PVC Limited	4.24	4.25	4.00	4.07	-0.04	9,000
SARC	Sardar Chemical Industries Limited	6.80	7.00	6.80	7.00	1.00	56,500
SHCI	Shaffi Chemical Industries Limited	3.67	3.80	3.50	3.60	0.35	23,500
SITC	Sitara Chemical Industries Limited	219.00	226.00	219.00	221.09	1.96	60,700
SPL	Sitara Peroxide Limited	14.68	15.39	14.68	15.21	0.33	629,000
UDPL	United Distributors Pakistan Limited	15.26	15.40	15.25	15.27	-0.11	4,500
WAHN	Wah Noble Chemicals Limited	59.01	59.01	59.01	58.00	0.00	10,500
Commercial Banks		(Number of traded companies in sector: 22)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	91.94	92.48	90.20	91.05	0.90	42,000
AKBL	Askari Bank Limited	13.74	14.24	13.74	13.98	0.31	4,638,000
BAFL	Bank Al-Falah Limited	25.05	25.57	25.00	25.31	0.22	3,518,500
BAHL	Bank Al-Habib Limited	40.99	42.10	40.90	42.00	1.42	2,805,000
BOK	Bank Of Khyber Limited	7.16	7.45	7.16	7.27	0.01	55,500
BOP	Bank Of Punjab Limited	10.25	10.40	10.19	10.26	0.01	2,497,000
BIPL	Bankislami Pakistan Limited	5.95	6.29	5.90	6.22	0.37	2,292,500
FABL	Faysal Bank Limited	10.41	10.60	10.40	10.49	0.09	309,000
HBL	Habib Bank Limited	161.80	163.50	161.75	162.99	0.68	100,200
HMB	Habib Metropolitan Bank Limited	25.50	25.95	25.50	25.72	0.02	553,500
JSBL	JS Bank Limited	3.61	3.69	3.61	3.67	0.03	781,000
KASBB	KASB Bank Limited	1.78	1.79	1.76	1.76	-0.04	27,000
MCB	MCB Bank Limited	285.01	288.90	284.00	286.62	-1.86	396,800
MEBL	Meezan Bank Limited	38.80	39.20	38.76	39.00	0.17	495,500
NBP	National Bank Of Pakistan	54.44	54.65	54.25	54.43	-0.02	2,207,000
NIB	NIB Bank Limited	2.30	2.30	2.25	2.26	-0.01	1,285,500
SBL	Samba Bank Limited	3.80	3.95	3.80	3.85	-0.05	26,500
SILK	Silkbank Limited	2.07	2.08	2.03	2.06	0.01	236,500
SNBL	Soneri Bank Limited	8.45	8.50	8.30	8.41	0.14	709,500
SCBPL	Standard Chartered Bank Limited	20.25	20.25	20.25	20.25	0.00	8,500
SMBL	Summit Bank Limited	1.89	1.98	1.88	1.94	-0.01	75,500
UBL	United Bank Limited	129.50	132.50	129.00	131.20	0.48	735,000
Construction and Materials (Cement)		(Number of traded companies in sector: 26)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKZO	Akzo Nobel Pakistan Limited	111.00	113.50	110.00	110.90	-0.10	139,000
ACPL	Attock Cement (Pakistan) Limited	144.00	148.00	144.00	145.72	1.74	63,000
BGL	Baluchistan Glass Limited	4.10	4.10	4.10	4.10	-0.05	500
BERG	Berger Paints Pakistan Limited	59.00	61.83	58.50	61.46	2.57	114,500
BWCL	Bestway Cement Limited	63.00	63.00	63.00	63.00	-2.08	1,000
BUXL	Buxly Paints Limited	18.30	18.30	18.25	18.30	1.00	38,000
CHCC	Cherat Cement Company Limited	51.84	54.47	51.84	54.47	2.59	476,500
DGKC	D.G. Khan Cement Company Limited	76.90	78.39	76.85	77.93	1.28	6,011,500
DBCI	Dadabhoy Cement Industries Limited	3.30	3.55	3.20	3.52	0.32	260,000
DADX	Dadex Eternit Limited	31.24	31.24	31.24	31.24	1.48	1,500
DCL	Dewan Cement Limited	5.60	6.23	5.60	6.03	0.53	7,450,500
FCCL	Fauji Cement Company Limited	13.54	14.14	13.45	14.02	0.60	32,596,500
FECTC	Fecto Cement Limited	38.30	40.03	38.30	40.03	1.90	534,500
FLYNG	Flying Cement Company Limited	3.63	3.88	3.61	3.79	0.27	879,500
GAMON	Gammon Pakistan Limited	3.98	3.98	3.98	3.98	0.10	1,000
GWLC	Gharibwal Cement Limited	14.00	14.35	14.00	14.35	1.00	8,000
HADC	Haydary Construction Company Limited	1.71	1.71	1.70	1.71	-0.01	16,500
KCL	Karam Ceramics Limited	10.75	11.00	10.75	11.00	-0.75	1,000
KOHC	Kohat Cement Limited	85.39	89.26	84.01	88.90	3.89	2,554,500
LPCL	Lafarge Pakistan Cement Limited	7.98	8.33	7.98	8.19	0.34	5,655,000
LUCK	Lucky Cement Limited	277.75	284.50	277.50	282.12	6.16	532,400
MLCF	Maple Leaf Cement Factory Limited	25.88	26.73	25.88	26.33	0.45	9,498,000
PIOC	Pioneer Cement Limited	28.50	29.72	28.50	29.72	1.41	2,890,500
POWER	Power Cement Limited	6.00	6.14	6.00	6.08	0.20	62,000
SMCPL	Safe Mix Concrete Products Limited	8.50	8.55	8.30	8.30	-0.35	5,000
THCCL	Thatta Cement Company Limited	25.00	25.00	25.00	25.00	0.00	5,000
Electricity		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	18.55	18.55	18.55	18.55	1.00	5,000
HUBC	Hub Power Company Limited	61.11	61.40	60.80	61.21	0.14	800,500
IDEN	Ideal Energy Limited	4.05	4.05	3.56	3.89	0.29	5,000
JPGL	Japan Power Generation Limited	2.24	2.27	2.20	2.24	0.02	163,000
KESC	Karachi Electric Supply Company Limited	5.40	5.49	5.31	5.43	0.00	1,644,000
KOHE	Kohinoor Energy Limited	30.23	31.39	30.23	30.62	0.60	1,067,000
KOHP	Kohinoor Power Company Limited	2.35	2.35	2.33	2.33	-0.09	51,000
KAPCO	Kot Addu Power Company Limited	61.75	61.85	61.36	61.50	-0.01	121,000
LPL	Lalpir Power Limited	19.37	19.45	19.14	19.18	0.11	28,500
NCPL	Nishat Chunian Power Limited	35.85	35.89	35.50	35.55	0.02	378,000
NPL	Nishat Power Limited	29.50	29.99	29.41	29.51	-0.07	193,500
PKGP	PAKGEN Power Limited	20.30	20.45	20.15	20.23	0.05	98,000
SGPL	S.G. Power Limited	2.18	2.18	2.09	2.12	0.22	2,500
SEL	Sitara Energy Limited	32.50	32.75	32.50	32.67	-0.23	2,500
SEPCO	Southern Electric Power Company Limited	2.16	2.25	2.14	2.20	0.03	228,000
Electronic and Electrical Goods		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
JOPP	Johnson and Phillips (Pakistan) Limited	14.00	14.00	13.75	13.75	-0.25	4,500
PCAL	Pakistan Cables Limited	76.00	76.00	76.00	76.00	-0.70	500
Engineering		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGTL	Al-Ghazi Tractors Limited	204.50	204.50	203.25	203.25	-0.05	1,300
GHNI	Ghandhara Industries Limited	15.50	15.80	15.27	15.41	0.10	44,500
HINO	HinoPak Motors Limited	188.06	188.06	184.10	188.06	8.95	11,600
KSBP	K.S.B. Pumps Co. Limited	76.50	80.85	76.50	80.85	3.85	84,500
MTL	Millat Tractors Limited	485.00	485.00	482.12	484.93	2.32	7,400
PECO	Pakistan Engineering Company Limited	49.20	49.20	49.20	49.20	0.70	500
Equity Investment Instruments		(Number of traded companies in sector: 24)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ARMR1	Allied Rental (R)	17.00	17.01	17.00	17.01	0.01	1,500
BFMOD	B.F. Modaraba	3.60	3.75	3.60	3.75	0.25	3,000
CSM	Crescent Standard Modaraba	1.50	1.75	1.50	1.70	0.10	11,000
FECM	First Elite Capital Modaraba	3.70	3.70	3.70	3.70	0.18	2,500
FEM	First Equity Modarba	4.58	4.60	4.50	4.50	-0.02	131,500
FHBM	First Habib Bank Modaraba	9.75	9.88	9.66	9.76	0.06	10,500
FHAM	First Habib Modarba Limited	8.75	8.75	8.50	8.60	-0.01	269,500
FIBLM	First IBL Modaraba	1.91	1.96	1.91	1.93	0.23	13,000
FIMM	First Imrooz Modaraba Limited	85.31	85.31	85.31	85.31	-5.94	500
FNBM	First National Bank Modarba	4.51	4.51	4.45	4.45	-0.45	21,500
PAKMI	First Pakistan Modarba	1.50	1.50	1.50	1.50	0.00	500
FPRM	First Paramount Modaraba	13.70	13.70	13.70	13.70	0.25	500
PMI	First Prudential Modarba	1.51	1.60	1.51	1.59	0.00	33,000
FPJM	First Punjab Modarba	1.50	1.60	1.50	1.60	0.09	16,000
FUDLM	First UDL Modarba	11.35	11.90	11.35	11.81	0.66	212,500
GASF	Golden Arrow Selected Funds Limited	7.58	7.60	7.58	7.60	0.00	15,500
KASBM	KASB Modaraba	2.54	2.75	2.54	2.74	0.49	6,500
MODAM	Modaraba Al - Mali	1.50	1.70	1.50	1.70	0.19	15,000
PGF	PICIC Growth Fund	23.76	24.05	23.76	24.00	0.10	80,000
PIF	PICIC Investment Fund	10.75	11.00	10.75	10.89	0.14	345,500
SCM	Standard Chartered Modaraba	15.55	15.55	15.40	15.40	-0.15	33,000
TSMF	Tri-Star Mutual Fund Limited	2.30	2.97	2.00	2.15	-0.15	21,000
TRSM	Trust Modarba	2.35	2.35	2.35	2.35	-0.10	500
UCAPM	UNICAP Modarba	1.22	1.45	1.21	1.37	0.03	19,500
Financial Services		(Number of traded companies in sector: 27)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHL	Arif Habib Limited	31.00	32.00	31.00	31.21	0.41	111,000
CPAL	Capital Assets Leasing Corporation Limited	4.90	6.00	4.90	6.00	1.00	23,500
DEL	Dawood Equities Limited	1.81	2.14	1.81	2.14	0.14	5,000
ESBL	Escorts Investment Bank Limited	3.00	3.00	3.00	3.00	0.00	1,000
FCSC	First Capital Securites Corporation Limited	2.60	2.60	2.50	2.59	-0.01	263,000
FCIBL	First Credit & Invest Bank Limited	2.95	2.95	2.95	2.26	0.00	1,000
FDIBL	First Dawood Investment Bank Limited	1.50	1.50	1.50	1.50	0.00	16,500
FNEL	First National Equities Limited	3.34	3.53	3.32	3.35	-0.10	22,500
GRYL	Grays Leasing Limited	4.00	4.00	4.00	4.00	-0.01	4,500
IGIBL	IGI Investment Bank Limited	1.53	1.58	1.49	1.50	-0.01	572,000
IFSL	Invest & Finance Securities Limited	14.65	14.65	14.65	14.65	0.33	500
ICIBL	Invest Capital Investment Bank Limited	1.25	1.25	1.20	1.20	-0.05	254,000
JSCL	Jahangir Siddiqui Company Limited	8.56	8.88	8.47	8.82	0.23	6,301,000
JSGCL	JS Global Capital Limited	33.01	33.01	33.01	33.01	-0.99	1,000
JSIL	JS Investments Limited	9.15	9.20	8.99	9.09	0.03	752,000
KASBSL	KASB Securities Limited	6.18	6.34	6.18	6.34	-0.15	3,500
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	15.69	15.69	15.69	15.69	0.59	1,500
NEXT	Next Capital Limited	3.06	4.10	3.06	3.78	-0.22	4,000
OLPL	Orix Leasing Pakistan Limited	25.30	25.30	25.30	25.30	0.15	500
PGLC	Pak Gulf Leasing Company Limited	7.02	7.45	6.99	6.99	-1.00	17,000
PASL	Pervez Ahmed Securities Limited	2.86	2.99	2.83	2.87	-0.05	651,000
SPLC	Saudi Pak Leasing Company Limited	2.35	2.35	2.32	2.32	-0.08	13,000
SIBL	Security Investment Bank Limited	2.89	2.89	2.89	2.89	0.45	1,000
SLCL	Security Leasing Corporation Limited	2.88	2.88	2.88	2.10	0.00	500
SFLL	SFL Limited	39.70	39.70	39.70	39.70	1.89	500
SCLL	Standard Chartered Leasing Limited	6.36	6.36	6.15	6.16	-0.19	25,500
TRIBL	Trust Investment Bank Limited	1.20	1.34	1.20	1.34	-0.01	4,000
Fixed Line Telecommunication		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKD	Pak Datacom Limited	79.60	79.60	73.15	74.45	-2.54	13,000
PTC	Pakistan Telecommunication Company Limited	30.68	30.74	30.21	30.34	-0.23	5,069,000
TELE	Telecard Limited	5.78	5.79	5.60	5.63	-0.06	1,034,000
WTCL	Wateen Telecom Limited	4.55	4.73	4.50	4.50	0.00	138,500
WTL	WorldCall Telecom Limited	2.39	2.45	2.35	2.44	0.07	801,500
Food Producers		(Number of traded companies in sector: 22)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CLOV	Clover Pakistan Limited	63.00	66.67	63.00	66.66	3.16	14,000
CSUML	Colony Sugar Mills Limited	7.95	7.95	7.65	7.85	0.08	16,000
DAAG	Data Agro Limited	33.11	33.11	29.97	29.97	-1.57	129,000
DWSM	Dewan Sugar Mills Limited	3.45	3.50	3.26	3.45	0.15	42,500
EFOODS	Engro Foods Limited	91.98	94.98	91.50	94.06	2.27	3,953,100
HABSM	Habib Sugar Mills Limited	30.01	30.23	29.80	30.23	0.13	5,500
HAL	Habib-ADM Limited	27.92	27.92	27.91	27.91	0.00	5,000
HWQS	Haseeb Waqas Sugar Mills Limited	7.70	7.79	7.54	7.62	-0.17	3,500
JDWS	J.D.W. Sugar Mills Limited	145.00	149.44	145.00	145.01	-2.74	550,100
MRNS	Mehran Sugar Mills Limited	70.25	70.25	70.25	70.25	0.25	1,500
MIRKS	Mirpurkhas Sugar Mills Limited	40.15	40.40	40.15	40.32	-0.18	3,000
MFFL	Mitchells Fruit Farms Limited	611.00	634.20	611.00	634.20	30.20	8,200
NATF	National Foods Limited	398.00	414.81	398.00	414.81	19.75	97,500
NESTLE	Nestle Pakistan Limited	9,100.00	9,131.06	9,050.00	9,106.20	409.95	4,900
NOPK	Noon Pakistan Limited	41.00	41.00	41.00	41.00	1.08	1,000
PNGRS	Pangrio Sugar Mills Limited	2.45	2.47	2.45	2.47	-0.08	1,500
POML	Punjab Oil Mills Limited	67.35	67.35	67.35	67.35	2.77	500
QUICE	Quice Food Limited	7.50	7.55	7.05	7.10	-0.27	603,500
RMPL	Rafhan Maize Products Limited	7,990.00	8,190.00	7,990.00	8,100.00	300.00	180
SHSML	Shahmurad Sugar Mills Limited	17.20	17.85	17.00	17.50	0.50	11,000
SGML	Shakerganj Mills Limited	18.99	19.40	18.95	19.16	0.17	35,000
UPFL	Unilever Pakistan Foods Limited	11,050.00	11,050.00	10,830.00	10,830.00	-570.00	140
Forestry (Paper and Board)		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CEPB	Century Paper and Board Mills Limited	41.60	43.51	41.50	43.51	2.07	260,500
PPP	Pakistan Paper Prouducts Limited	41.75	43.40	41.75	43.00	0.01	6,000
SEPL	Security Paper Limited	61.99	62.00	61.00	61.00	-0.50	11,500
General Industrials		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	4.75	5.30	4.75	5.20	0.40	2,000
CPPL	Cherat Packaging Limited.	45.37	46.90	45.37	46.00	-0.19	62,500
ECOP	Ecopack Limited	8.85	8.85	8.65	8.65	-0.01	6,500
GHGL	Ghani Glass Mills Limited	59.75	61.49	59.75	61.45	2.88	52,500
MACFL	Macpac Films Limited	19.90	19.90	19.88	19.88	0.14	2,500
MERIT	Merit Packaging Limited	15.39	15.39	14.70	14.70	0.04	21,000
MERITR	Merit Packaging(R)	3.15	3.30	3.00	3.03	0.05	994,500
PKGS	Packages Limited	269.38	274.90	268.00	273.36	3.74	496,500
SIEM	Siemens Pakistan Engineering Co. Limited	1,400.00	1,421.44	1,399.00	1,421.44	67.68	12,250
THALL	Thal Limited	120.99	124.56	120.99	124.56	5.93	138,800
TRIPF	Tri-Pack Films Limited	199.00	200.00	195.00	195.05	-2.47	26,100
Health Care Equipment and Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
SHFA	Shifa International Hospitals Limited	103.00	110.25	103.00	110.25	5.25	10,000
Household Goods		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AASM	Al-Abid Silk Mills Limited	15.63	15.63	15.63	15.63	0.98	500
FML	Feroze 1888 Mills Limited	31.90	31.90	31.90	31.90	1.39	1,000
HAEL	Hala Enterprises Limited	6.29	6.30	6.29	6.30	1.00	2,000
HUSI	Hussain Industries Limited	6.50	6.50	6.50	6.50	1.00	3,500
PAEL	Pak Elektron Limited	18.88	19.33	18.71	18.96	0.35	6,324,000
SING	Singer Pakistan Limited	19.20	19.20	18.51	19.00	-0.21	5,000
TGL	Tariq Glass Industries Limited	19.39	19.39	19.10	19.35	0.06	24,500
Industrial metals and Mining		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASL	Aisha Steel Mills Limited	8.12	8.12	8.01	8.02	-0.23	23,500
CSAP	Crescent Steel & Allied Products Limited	49.20	50.20	49.00	49.43	0.37	296,000
DSL	Dost Steels Limited	4.20	4.30	4.16	4.30	0.06	21,000
HSPI	Huffaz Seamless Pipe Industries Limited	23.00	23.98	22.61	23.38	0.29	40,000
INIL	International Industries Limited	47.50	48.00	45.11	46.02	-0.82	335,500
ISL	International Steels Limited	17.10	17.35	16.85	16.99	0.05	398,000
MSCL	Metropolitan Steel Corporation Limited	16.00	17.80	16.00	17.80	0.45	4,000
STPL	Siddiqsons Tin Plate Limited	9.00	9.00	9.00	9.00	0.39	500
Industrial Transportation		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PICT	Pakistan International Container Terminal Limited	226.00	229.90	226.00	226.34	1.33	2,100
PNSC	Pakistan National Shipping Corporation Limited	68.98	70.64	68.25	70.64	3.36	420,500
Lesiure Goods (Miscellaneous)		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GRAYS	Grays Of Cambridge (Pakistan) Limited	42.25	42.50	42.25	42.50	-1.59	1,500
Life Insurance		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALICO	Amercian Life Insurance Company Limited	30.83	33.85	30.83	33.85	1.40	4,000
EFUL	EFU Life Assurance Limited	77.94	77.94	76.02	76.10	0.07	50,500
Media		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUMNL	Hum Network Limited	73.99	75.48	73.00	73.93	1.51	6,500
MDTL	Media Times Limited	2.90	2.99	2.81	2.82	-0.06	167,000
Multiutilities (Gas and water)		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
SNGP	Sui Northern Gas Pipelines Limited	22.10	22.28	21.90	22.04	-0.08	673,500
SSGC	Sui Southern Gas Company Limited	25.19	25.20	24.75	24.86	-0.17	652,500
Non Life Insurance		(Number of traded companies in sector: 18)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	101.65	101.99	100.42	100.85	-0.45	1,462,500
AGIC	Askari General Inusrance Company Limited	19.50	19.50	19.50	19.50	0.50	4,000
ATIL	Atlas Insurance Limited	61.00	61.50	61.00	61.48	0.48	3,500
CENI	Century Insurance Comany Limited	16.49	16.85	16.40	16.51	0.46	41,500
CSIL	Crescent Star Insurance Company Limited	6.90	7.00	6.90	7.00	0.00	3,000
CYAN	Cyan Limited	70.50	71.50	70.50	71.50	0.50	17,000
EFUG	EFU General Insurance Limited	86.16	86.16	86.11	86.11	0.03	4,000
HICL	Habib Insurance Company Limited	14.50	14.93	14.50	14.93	0.23	2,500
IGIIL	IGI Insurance Limited	163.08	165.00	160.00	160.73	-3.01	139,600
JGICL	Jubilee General Insurance Company Limited	68.00	68.00	67.70	67.70	-0.28	5,500
PKGI	Pakistan General Insurance Company Limited	12.00	12.05	12.00	12.05	0.45	1,000
PAKRI	Pakistan Reinsurance Company Limited	27.50	27.50	27.00	27.07	-0.23	284,000
PIL	PICIC Insurance Limited	7.21	7.50	7.21	7.50	0.20	1,000
RICL	Reliance Insurance Company Limited	8.15	8.15	8.15	8.15	0.01	1,000
SSIC	Silver Star Insurance Co. Limited	5.10	5.55	5.06	5.55	0.45	2,000
TDIL	TPL Direct Insurance Limited	9.95	9.95	9.95	9.95	0.46	500
UNIC	United Insurance Company of Pakistan Limited	17.00	17.10	17.00	17.10	-0.73	1,000
UVIC	Universal Insurance Company Limited	4.15	4.15	4.10	4.13	-0.25	2,000
Oil and Gas		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	480.10	501.00	480.00	497.73	16.18	261,350
ATRL	Attock Refinery Limited	212.70	214.50	211.71	212.96	0.04	452,000
BPL	Burshane LPG (Pakistan) Limited	36.06	36.40	36.00	36.30	-0.11	9,500
BYCO	Byco Petroleum Pakistan Limited	8.50	8.62	8.39	8.47	0.07	786,500
MARI	Mari Petroleum Company Limited	214.90	220.68	213.00	220.43	10.25	1,582,900
NRL	National Refinery Limited	204.10	207.00	204.02	205.17	-0.68	19,000
OGDC	Oil and Gas Development Company Limited	272.99	284.00	271.55	280.15	8.49	1,178,600
POL	Pakistan Oilfields Limited	488.00	497.00	485.25	495.24	6.66	529,650
PPL	Pakistan Petroleum Limited	211.85	215.99	211.50	213.94	2.46	5,960,400
PRL	Pakistan Refinery Limited	71.23	72.99	70.80	71.26	-0.78	54,500
PSO	Pakistan State Oil Company Limited	319.98	323.75	318.90	322.66	2.39	1,343,100
SHEL	Shell Pakistan Limited	164.00	165.45	163.10	164.56	0.72	115,800
Personal Goods (Textile)		(Number of traded companies in sector: 78)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHTM	Ahmed Hassan Textile Mills Limited	25.51	25.51	25.51	25.51	1.21	1,000
AMTEX	Amtex Limited	2.43	2.50	2.36	2.40	-0.03	61,500
ADMM	Artistic Denim Mills Limited	54.00	54.80	53.20	54.27	-0.53	7,500
ASTM	Asim Textile Mills Limited	24.55	25.80	23.65	23.95	-0.86	7,000
ANL	Azgard Nine Limited	5.88	6.20	5.85	6.15	0.28	2,049,500
BCML	Babri Cotton Mills Limited	71.00	71.00	70.53	70.96	-0.04	13,000
BNWM	Bannu Woollen Mills Limited	48.75	48.75	48.25	48.42	-0.68	8,000
BATA	Bata Pakistan Limited	2,500.00	2,606.67	2,500.00	2,606.67	124.12	340
BILF	Bilal Fibres Limited	5.60	5.61	5.60	5.61	0.06	6,000
BTL	Blessed Textile Mills Limited	134.26	135.16	134.26	135.16	-6.06	2,400
BROT	Brothers Textile Mills Limited	3.51	3.51	3.51	3.51	-0.14	5,000
CWSM	Chakwal Spinning Mills Limited	13.50	14.38	13.50	13.59	-0.76	5,000
CHBL	Chenab Limited	3.40	3.40	3.10	3.30	0.02	135,000
CLCPS	Chenab Limited - Preference Shares	1.22	1.34	1.22	1.33	0.07	8,000
COLG	Colgate Palmolive (Pakistan) Limited	1,570.00	1,600.00	1,570.00	1,600.00	20.00	100
CML	Colony Mills Limited	4.11	4.15	4.05	4.07	-0.03	349,500
CJPL	Crescent Jute Proudcts Limited	1.40	1.55	1.35	1.55	0.00	1,500
CRTM	Crescent Textile Mills Limited	17.15	17.15	16.75	16.90	0.10	20,500
DSIL	D.S. Industires Limited	4.26	4.26	4.02	4.03	-0.05	101,500
DFSM	Dewan Farooque Spinning Mills Limited	2.95	3.00	2.91	2.92	0.01	193,500
DMTM	Dewan Mushtaq Textile Mills Limited	12.85	12.85	12.85	12.85	0.67	500
DINT	Din Textile Mills Limited	78.54	78.54	78.54	78.54	0.74	500
ELSM	Ellcot Spinning Mills Limited	73.10	74.50	72.50	72.84	-2.66	6,000
FASM	Faisal Spinning Mills Limited	132.76	132.76	121.50	122.37	-4.07	8,400
FZCM	Fazal Cloth Mills Limited	126.42	132.70	126.42	132.35	5.93	900
GADT	Gadoon Textile Mills Limited	185.01	196.00	185.00	192.41	2.98	69,200
GFIL	Ghazi Fabrics International Limited	9.30	9.30	9.30	9.00	0.00	3,000
GLPL	Gillette Pakistan Limited	284.99	286.77	283.00	286.77	13.65	1,800
GLAT	Glamour Textile Mills Limited	116.00	116.32	116.00	116.32	5.53	5,000
GATM	Gul Ahmed Textile Mills Limited	28.00	28.06	27.41	27.49	-0.30	68,000
GUSM	Gulistan Spinning Mills Limited	4.00	4.00	3.62	3.63	-0.42	1,500
GSPM	Gulshan Spinning Mills Limited	4.00	4.00	4.00	4.00	-0.29	1,000
HIRAT	Hira Textile Mills Limited	14.35	14.39	13.50	13.77	-0.19	13,000
IBFL	Ibrahim Fibre Limited	74.00	75.22	71.90	74.25	2.61	56,000
IDRT	Idrees Textile Mills Limited	13.51	13.55	13.51	13.55	-0.15	1,000
INKL	International Knitwear Limited	8.00	8.00	8.00	8.00	0.00	12,000
ISTM	Ishaq Textile Mills Limited	16.30	16.30	14.80	15.45	-0.08	4,000
ILTM	Island Textile Mills Limited	820.00	845.06	820.00	845.06	40.24	200
JDMT	Janana-de-Malucho Textile Mills Limited	84.00	84.00	84.00	84.00	1.50	500
JUBS	Jubilee Spinning and Weaving Mills Limited	5.45	5.50	5.45	5.50	0.06	1,000
KOHTM	Kohat Textile Mills Limited	15.25	15.25	14.82	14.97	-0.03	7,500
KOIL	Kohinoor Industries Limited	2.66	2.89	2.65	2.75	0.08	82,000
KML	Kohinoor Mills Limited	15.20	15.99	15.20	15.99	0.31	3,000
KOSM	Kohinoor Spinning Mills Limited	14.50	15.05	14.50	15.05	0.55	2,500
KTML	Kohinoor Textile Mills Limited	22.89	23.30	22.65	23.27	0.63	267,500
LMSM	Land Mark Spinning Industries Limited	3.65	3.70	3.65	3.70	-0.36	1,500
LEUL	Leather Up Industries Limited	6.30	7.00	6.30	6.66	-0.19	4,500
MQTM	Maqbool Textile Mills Limited	22.80	23.00	22.80	23.00	0.00	13,000
MSOT	Masood Textile Mills Limited	67.43	67.43	67.43	67.43	3.21	1,500
MEHT	Mehmood Textile Mills Limited	150.00	150.00	148.00	148.22	-6.28	2,700
NAGC	Nagina Cotton Mills Limited	73.00	74.00	72.50	72.50	0.00	2,000
NCL	Nishat Chunian Limited	55.00	55.95	54.80	55.44	0.42	1,610,500
NML	Nishat Mills Limited	113.50	116.45	112.50	115.92	2.45	6,573,500
PSYL	Pakistan Synthetics Limited	17.25	17.25	17.25	17.25	0.31	500
PRET	Premium Textile Mills Limited	156.60	157.90	156.00	156.17	-2.65	2,900
QUET	Quetta Textile Mills Limited	46.51	47.80	46.44	47.80	-1.08	2,500
RAVT	Ravi Textile Mills Limited	2.50	2.50	2.50	2.50	0.12	500
REDCO	Redco Textiles Limited	3.10	3.39	3.10	3.39	0.09	6,500
RCML	Reliance Cotton Spinning Mills Limited	86.10	86.10	77.90	77.90	-4.10	2,500
REWM	Reliance Weaving Mills Limited	39.00	40.05	39.00	39.61	1.46	67,500
RUBY	Ruby Textile Mills Limited	8.30	8.30	7.80	8.18	0.23	91,500
RUPL	Rupali Polyester Limited	18.95	18.99	18.90	18.90	0.00	1,500
SAIF	Saif Textile Mills Limited	30.00	30.00	28.80	29.68	0.06	45,500
SALT	Salfi Textile Mills Limited	169.00	169.00	169.00	169.00	0.00	4,000
SLYT	Sally Textile Mills Limited	27.30	28.50	27.30	28.00	-0.03	9,000
SMTM	Samin Textiles Limited	7.55	7.80	7.50	7.53	0.28	30,500
SNAI	Sana Industries Limited	55.00	57.10	55.00	57.08	-0.42	3,000
SFL	Sapphire Fibers Limited	239.90	240.00	239.90	240.00	0.00	24,600
SRSM	Sargodha Spinning Mills Limited	9.89	9.94	9.89	9.94	1.00	3,000
SSML	Saritow Spinning Mills Limited	10.05	10.30	10.00	10.14	-0.01	86,500
SRVI	Service Industries Limited	355.78	382.20	355.78	381.22	17.22	43,700
TATM	Tata Textile Mills Limited	45.57	46.70	45.57	46.50	0.93	10,500
TREET	Treet Corporation Limited	92.50	94.95	91.80	93.21	1.36	611,000
TCLTC	Treet Corporation Limited (Pref Term Certificates)	53.50	53.50	53.50	53.50	2.10	1,000
UBDL	United Brands Limited	41.25	41.25	41.25	41.25	11.25	500
YOUW	Yousuf Weaving Mills Limited	4.69	4.90	4.31	4.31	0.03	221,000
ZTL	Zephyr Textile Limited	7.65	7.65	7.55	7.55	-0.02	2,500
ZIL	ZIL Limited	105.00	109.00	105.00	109.00	4.42	5,500
Pharma and Bio Tech		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	430.00	430.52	418.43	421.90	11.88	16,100
FEROZ	Ferozsons Laboratories Limited	124.50	131.19	122.00	131.19	6.24	249,500
GLAXO	GlaxoSmithKline (Pakistan) Limited	132.45	137.50	132.10	136.41	5.31	820,500
HINOON	Highnoon Laboratories Limited	117.26	121.80	117.26	121.80	5.80	37,000
IBLHL	IBL HealthCare Limited	70.00	72.38	69.00	72.38	3.44	102,500
OTSU	Otsuka Pakistan Limited	42.00	44.10	42.00	44.10	2.10	17,500
SAPL	Sanofi-Aventis Pakistan Limited	407.00	407.00	407.00	407.00	7.00	100
SEARL	The Searle Company Limited	101.90	105.43	101.89	105.43	5.02	528,500
WYETH	Wyeth Pakistan Limited	4,695.00	4,735.00	4,500.01	4,633.30	-67.30	1,460
Real Estate Investment and Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PACE	Pace (Pakistan) Limited	3.20	3.64	3.14	3.51	0.32	3,143,000
Software and Computer Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NETSOL	NetSol Technologies Limited	43.98	44.15	43.30	43.50	-0.19	189,000
Support Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TRG	TRG Pakistan Limited	8.46	8.70	8.45	8.61	0.15	816,000
Technology Hardware and Equipment		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TPL	TPL Trakker Limited	7.15	7.15	7.00	7.01	-0.28	18,000
Tobacco		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KHTC	Khyber Tobacco Company Limited	255.00	255.15	255.00	255.15	12.15	600
PAKT	Pakistan Tobacco Company Limited	539.99	539.99	490.87	492.44	-24.26	5,200
PMPK	Philip Morris (Pakistan) Limited	408.00	408.00	408.00	408.00	-1.00	100
Travel and Leisure		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	8.02	8.19	7.96	8.12	0.07	3,639,000
PSEL	Pakistan Services Limited	271.00	271.00	271.00	271.00	-1.05	500
Future Contracts		(Number of traded companies in sector: 31)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NML-DEC		114.09	117.10	113.50	116.57	0.00	1,865,500
ATRL-DEC		214.31	215.40	212.05	214.47	0.00	257,000
SNGP-DEC		22.18	22.49	22.15	22.48	0.00	8,000
OGDC-DEC		270.00	279.00	270.00	277.07	0.00	107,500
PPL-DEC		213.00	216.40	213.00	214.91	0.00	1,244,000
SSGC-DEC		25.10	25.10	24.91	24.96	0.00	97,000
ENGRO-DEC		155.16	157.65	153.80	156.49	0.00	2,717,000
LOTCHEM-DEC		7.03	7.05	7.03	7.05	0.00	5,500
AHCL-DEC		22.86	22.99	22.85	22.85	0.00	5,500
AKBL-DEC		13.99	14.39	13.99	14.05	0.00	403,000
NCL-DEC		55.42	56.25	55.01	55.83	0.00	491,000
FFBL-DEC		41.10	41.30	41.00	41.21	0.00	21,000
PTC-DEC		30.72	30.80	30.35	30.48	0.00	1,260,000
BAHL-DEC		42.40	42.40	42.40	42.40	0.00	500
LUCK-DEC		277.50	282.10	277.50	281.03	0.00	165,500
AICL-DEC		38.26	38.50	37.99	38.07	0.00	1,056,500
BOP-DEC		10.27	10.40	10.25	10.32	0.00	432,500
NPL-DEC		29.75	29.75	29.75	29.75	0.00	500
NBP-DEC		54.70	54.94	54.62	54.70	0.00	237,000
DGKC-DEC		77.20	78.70	77.20	78.36	0.00	1,795,000
FCCL-DEC		13.54	14.19	13.54	14.06	0.00	6,467,000
BAFL-DEC		25.25	25.70	25.15	25.50	0.00	182,000
UBL-DEC		131.61	132.51	131.00	132.20	0.00	53,500
PSO-DEC		322.24	325.35	320.20	324.58	0.00	777,500
DAWH-DEC		55.10	55.90	54.75	55.04	0.00	94,000
MCB-DEC		286.16	288.50	285.00	287.66	0.00	49,500
EFOODS-DEC		91.85	94.70	91.50	94.00	0.00	1,446,500
HUBC-DEC		61.60	61.60	61.60	61.60	0.00	500
PIOC-DEC		28.75	29.90	28.75	29.90	0.00	542,000
FFC-DEC		111.40	113.00	111.40	112.86	0.00	121,000
FATIMA-DEC		29.00	29.00	28.75	29.00	0.00	73,000