Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	33,764.79	33,895.77	33,579.91	33,632.19	-130.61	137,794,800
KSE-30	KSE-30 Index	22,070.86	22,100.71	21,867.41	21,916.86	-110.49	86,734,950
KSE-ALL	KSE All Share Index	24,156.40	24,227.75	24,100.92	24,131.61	-23.91	208,136,580
KSE-MI30	KSE Meezan Index	54,101.01	54,193.98	53,567.27	53,624.30	-387.35	52,840,350
Automobile and Parts		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ATBA	Atlas Battery Limited	850.00	872.76	830.00	836.90	5.70	14,950
ATLH	Atlas Honda Limited	370.00	373.95	370.00	371.04	-0.46	13,300
DFML	Dewan Farooque Motors Limited	6.85	7.15	6.71	6.78	-0.22	232,500
EXIDE	Exide Pakistan Limited	1,160.05	1,161.00	1,129.80	1,130.53	-58.73	420
GTYR	General Tyre and Rubber Co. of Pakistan Limited	143.89	143.89	140.15	140.36	-2.48	8,400
GHNL	Ghandara Nissan Limited	64.03	64.30	62.50	62.66	-1.99	160,000
GAIL	Ghani Automobile Industries Limited	5.60	5.65	5.40	5.46	-0.14	398,000
HCAR	Honda Atlas Cars (Pakistan) Limited	208.99	209.00	198.44	200.63	-8.25	803,900
INDU	Indus Motor Company Limited	1,105.00	1,139.00	1,080.00	1,085.77	-8.75	75,400
PSMC	Pak Suzuki Motor Company Limited	422.00	427.99	422.00	425.40	2.00	27,400
SAZEW	Sazgar Engineering Works Limited	46.96	47.00	45.00	45.13	-1.39	20,500
Beverages		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MUREB	Murree Brewery Company Limited	1,035.00	1,101.38	1,022.00	1,098.60	49.66	38,000
NMFL	Nirala MSR Foods Limited	20.00	20.45	19.08	19.10	-0.98	75,500
SHEZ	Shezan International Limited	1,206.00	1,206.00	1,203.43	1,203.43	-63.33	250
Chemicals		(Number of traded companies in sector: 28)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ARPL	Archroma Pakistan Limited	542.00	547.99	528.00	531.09	-24.34	10,100
AHCL	Arif Habib Corporation Limited	34.20	34.20	33.19	33.32	-0.01	701,000
BIFO	Biafo Industries Limited	196.00	197.99	191.00	192.71	-1.00	12,100
DAWH	Dawood Hercules Corporation Limited	110.50	113.90	109.50	110.13	-0.50	154,500
DCH	Descon Chemicals Limited	5.81	5.98	5.65	5.78	-0.08	273,500
DOL	Descon Oxychem Limited	5.16	5.29	5.13	5.20	-0.07	33,000
DSFL	Dewan Salman Fibre Limited	1.86	1.86	1.70	1.71	-0.09	314,000
DYNO	Dynea Pakistan Limited	62.10	62.90	58.91	59.00	-3.01	30,500
ENGRO	Engro Corporation Limited	297.35	307.00	295.40	302.88	8.30	9,957,600
EFERT	Engro Fertilizers Limited	84.80	87.00	84.70	85.82	1.53	12,991,500
EPCL	Engro Polymer and Chemicals Limited	10.55	10.70	10.47	10.52	-0.12	296,000
FATIMA	Fatima Fertilizer Company Limited	37.30	37.50	37.00	37.35	0.28	1,328,000
FFBL	Fauji Fertilizer Bin Qasim Limited	55.15	55.25	53.90	54.17	-0.55	3,821,500
FFC	Fauji Fertilizer Company Limited	142.50	142.79	140.55	141.03	-1.17	1,112,700
GATI	Gatron Industries Limited	162.00	162.00	162.00	162.00	-8.00	1,200
GGL	Ghani Gases Limited	33.75	34.50	33.02	33.93	0.06	1,060,000
ICI	I.C.I. Pakistan Limited	452.02	453.00	450.00	450.02	-2.03	2,800
ICL	Ittehad Chemical Limited	41.80	43.01	41.80	43.01	2.04	57,500
LPGL	Leiner Pak Gelatine Limited	24.25	24.25	24.25	24.25	1.15	5,500
LINDE	Linde Pakistan Limited	207.10	210.00	200.64	200.75	-10.45	43,000
LOTCHEM	Lotte Chemical Pakistan Limited	6.70	6.75	6.56	6.66	-0.02	298,000
MWMP	Mandviwala Mauser Plastic Industries Limited	3.93	4.00	3.75	4.00	0.07	5,500
NICL	Nimir Industrial Chemicals Limited	23.61	23.88	22.80	23.05	-0.95	411,000
PGCL	Pakistan Gum and Chemiclas Limited	318.85	318.85	299.00	313.95	1.10	3,500
PPVC	Pakistan PVC Limited	5.05	5.05	5.00	5.03	-0.07	1,500
SITC	Sitara Chemical Industries Limited	344.00	350.00	342.00	350.00	0.00	4,500
SPL	Sitara Peroxide Limited	13.20	13.35	12.90	13.02	-0.12	58,000
WAHN	Wah Noble Chemicals Limited	60.00	60.00	57.18	57.37	-2.80	9,500
Commercial Banks		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	108.15	108.74	107.99	108.50	-0.11	32,900
AMBL	Apna Microfinance Bank Limited	5.30	5.30	5.30	5.30	-0.09	2,500
AKBL	Askari Bank Limited	22.51	22.70	22.27	22.31	-0.39	1,712,500
BAFL	Bank Al-Falah Limited	31.82	31.82	30.85	31.66	0.28	3,268,000
BAHL	Bank Al-Habib Limited	50.20	50.25	49.60	50.03	-0.17	704,000
BOK	Bank Of Khyber Limited	9.75	10.00	9.75	10.00	-0.01	21,500
BOP	Bank Of Punjab Limited	10.60	10.74	10.46	10.52	-0.08	5,997,500
BIPL	Bankislami Pakistan Limited	9.99	10.00	9.75	9.90	-0.33	293,500
FABL	Faysal Bank Limited	18.30	18.71	18.12	18.71	1.00	7,215,000
HBL	Habib Bank Limited	205.40	205.40	202.60	203.71	0.48	27,500
HMB	Habib Metropolitan Bank Limited	36.30	38.32	36.30	36.98	0.48	532,000
JSBL	JS Bank Limited	7.30	7.40	7.05	7.09	-0.33	1,124,500
KASBB	KASB Bank Limited	1.60	1.65	1.51	1.54	-0.10	216,000
MCB	MCB Bank Limited	314.51	314.51	301.50	303.95	-13.13	310,600
MEBL	Meezan Bank Limited	48.80	49.00	48.10	48.67	0.49	616,000
NBP	National Bank Of Pakistan	68.00	68.10	67.50	67.62	-0.16	2,871,500
NIB	NIB Bank Limited	2.10	2.15	2.06	2.11	0.02	2,185,500
SBL	Samba Bank Limited	6.75	6.75	6.75	6.75	-0.25	7,500
SILK	Silkbank Limited	1.97	1.97	1.85	1.88	-0.09	2,487,500
SNBL	Soneri Bank Limited	13.35	14.30	13.33	13.97	0.57	2,439,000
SCBPL	Standard Chartered Bank Limited	24.70	25.44	24.70	25.43	0.62	13,500
SMBL	Summit Bank Limited	4.18	4.20	4.15	4.15	-0.05	261,000
UBL	United Bank Limited	167.51	170.50	165.65	168.79	1.23	1,212,700
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	384.99	384.99	356.00	364.53	-7.83	31,700
ACPL	Attock Cement (Pakistan) Limited	194.01	194.10	193.00	193.05	-1.84	3,600
BERG	Berger Paints Pakistan Limited	130.00	130.90	126.00	126.01	-2.13	310,000
BWCL	Bestway Cement Limited	125.50	126.00	124.00	124.92	-0.83	7,500
BUXL	Buxly Paints Limited	41.25	41.25	41.25	41.25	-0.62	500
CHCC	Cherat Cement Company Limited	74.25	75.30	73.10	73.57	-0.24	1,057,000
DGKC	D.G. Khan Cement Company Limited	124.50	125.80	121.61	122.69	-1.17	4,909,000
DBCI	Dadabhoy Cement Industries Limited	3.40	3.40	3.20	3.34	-0.05	36,500
DADX	Dadex Eternit Limited	41.16	42.00	41.16	41.16	-2.16	30,500
DCL	Dewan Cement Limited	7.19	7.21	7.00	7.07	-0.06	583,500
FCCL	Fauji Cement Company Limited	30.41	30.68	30.11	30.22	-0.15	2,070,500
FECTC	Fecto Cement Limited	75.60	81.24	73.52	77.90	0.52	3,749,500
FLYNG	Flying Cement Company Limited	7.16	7.32	7.09	7.10	-0.14	14,500
FRCL	Frontier Ceramics Limited	6.21	6.21	6.00	6.00	0.01	2,000
GAMON	Gammon Pakistan Limited	12.40	12.60	12.40	12.60	-0.59	1,500
HADC	Haydary Construction Company Limited	1.81	1.81	1.80	1.80	-0.10	23,000
JVDC	Javedan Corporation Limited	26.50	26.60	25.23	26.30	-0.19	20,500
KOHC	Kohat Cement Limited	190.00	195.00	190.00	191.00	-0.80	33,200
LPCL	Lafarge Pakistan Cement Limited	18.18	18.20	18.00	18.02	-0.13	2,968,500
LUCK	Lucky Cement Limited	512.23	513.01	501.00	501.77	-7.12	496,100
MLCF	Maple Leaf Cement Factory Limited	55.55	55.55	53.30	53.52	-1.58	10,772,500
PIOC	Pioneer Cement Limited	83.51	84.15	82.50	82.88	-0.57	1,371,500
POWER	Power Cement Limited	8.41	8.65	7.89	8.02	-0.36	5,163,500
STCL	Shabbir Tiles and Ceramics Limited	9.72	9.93	9.55	9.59	-0.22	212,500
STCLR1	Shabbir Tiles(R)	4.20	4.26	4.10	4.15	-0.13	128,000
THCCL	Thatta Cement Company Limited	26.24	27.60	26.24	26.24	-1.38	5,000
Electricity		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	34.50	35.00	34.00	34.01	-0.17	226,500
EPQL	Engro Powergen Qadirpur Limited	42.20	42.47	41.96	42.03	-0.09	423,500
HUBC	Hub Power Company Limited	88.50	89.25	88.00	88.82	0.31	949,500
JPGL	Japan Power Generation Limited	2.50	2.50	2.29	2.31	-0.21	996,500
KEL	K-Electric Limited	8.20	8.22	8.02	8.06	-0.16	15,630,000
KOHE	Kohinoor Energy Limited	49.00	49.68	49.00	49.48	0.08	5,000
KAPCO	Kot Addu Power Company Limited	83.60	84.10	83.59	84.01	0.24	518,000
LPL	Lalpir Power Limited	36.75	37.80	36.75	37.54	0.38	148,500
NCPL	Nishat Chunian Power Limited	52.15	52.80	51.50	52.16	-0.20	710,000
NPL	Nishat Power Limited	52.12	52.12	51.11	51.47	-0.70	168,500
PKGP	PAKGEN Power Limited	31.69	31.69	31.05	31.06	-0.51	163,500
SGPL	S.G. Power Limited	1.65	1.65	1.50	1.50	-0.01	10,000
SPWL	Saif Power Limited	39.92	39.92	38.93	39.01	-0.30	52,500
SEPCO	Southern Electric Power Company Limited	1.96	1.96	1.75	1.78	-0.11	453,000
TSPL	Tri-Star Power Limited	1.32	1.38	1.30	1.34	-0.06	29,500
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	23.35	23.49	23.01	23.49	-0.46	8,000
PCAL	Pakistan Cables Limited	164.00	170.00	160.00	163.43	-1.70	7,100
Engineering		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	48.00	48.00	44.37	44.38	-2.32	20,000
AGTL	Al-Ghazi Tractors Limited	363.69	363.69	355.00	356.75	-3.51	3,800
BCL	Bolan Casting Limited	70.50	70.80	68.00	68.28	-1.03	7,500
GHNI	Ghandhara Industries Limited	44.51	45.51	44.51	45.25	-0.33	26,000
HINO	HinoPak Motors Limited	985.00	990.00	975.00	984.60	3.62	8,850
KSBP	K.S.B. Pumps Co. Limited	133.00	133.40	131.50	131.86	1.21	5,400
MTL	Millat Tractors Limited	647.10	653.00	645.00	645.13	-1.78	30,750
PECO	Pakistan Engineering Company Limited	120.36	129.36	120.36	129.36	-3.04	2,300
Equity Investment Instruments		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BRR	B.R.R. Guardian Modaraba	7.03	7.15	7.00	7.01	-0.02	187,000
CSM	Crescent Standard Modaraba	2.01	2.01	2.01	2.01	-0.09	25,500
FANM	First Al-Noor Modarba	4.90	4.90	4.90	4.90	-0.10	1,000
FECM	First Elite Capital Modaraba	4.06	4.06	4.06	4.06	0.06	500
FEM	First Equity Modarba	5.10	5.10	5.10	5.10	0.00	3,000
FNBM	First National Bank Modarba	3.71	3.71	3.70	3.70	-0.10	1,500
PAKMI	First Pakistan Modarba	1.70	1.70	1.70	1.70	0.00	2,500
FPRM	First Paramount Modaraba	14.90	14.90	14.90	14.90	-0.10	500
FPJM	First Punjab Modarba	5.65	5.90	5.60	5.90	0.06	218,500
FUDLM	First UDL Modarba	34.44	34.44	34.44	34.44	1.64	144,500
GASF	Golden Arrow Selected Funds Limited	12.40	12.45	12.25	12.32	-0.08	1,575,500
MODAM	Modaraba Al - Mali	3.00	3.00	2.85	2.85	-0.15	7,000
PGF	PICIC Growth Fund	28.01	28.65	28.00	28.25	-0.18	117,000
PIF	PICIC Investment Fund	12.54	12.74	12.52	12.58	-0.05	12,500
SCM	Standard Chartered Modaraba	26.99	27.00	26.99	27.00	0.50	3,500
TRSM	Trust Modarba	6.15	6.50	6.15	6.20	0.01	3,500
UCAPM	UNICAP Modarba	1.40	1.40	1.40	1.40	-0.20	21,000
Financial Services		(Number of traded companies in sector: 18)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHL	Arif Habib Limited	61.75	61.75	60.60	61.37	-0.18	27,000
ARPAK	Arpak International Investment Limited	19.00	19.05	19.00	19.05	1.00	2,000
CPAL	Capital Assets Leasing Corporation Limited	6.05	6.05	6.05	6.05	1.00	43,500
DEL	Dawood Equities Limited	2.60	2.95	2.55	2.95	0.00	7,000
FCSC	First Capital Securites Corporation Limited	2.00	2.00	2.00	2.00	-0.02	3,500
GRYL	Grays Leasing Limited	5.40	5.69	5.38	5.44	-0.94	23,500
IGIBL	IGI Investment Bank Limited	1.80	1.95	1.75	1.83	-0.02	34,500
IFSL	Invest & Finance Securities Limited	18.15	18.15	18.15	18.15	-0.20	1,000
ICIBL	Invest Capital Investment Bank Limited	1.55	1.62	1.55	1.58	0.03	33,500
JSCL	Jahangir Siddiqui Company Limited	22.25	22.34	21.05	21.12	-1.03	9,838,500
JSGCL	JS Global Capital Limited	36.00	36.00	36.00	36.00	-0.50	500
JSIL	JS Investments Limited	13.90	14.00	13.78	13.81	-0.12	559,500
KASBSL	KASB Securities Limited	8.05	8.98	8.00	8.98	0.18	4,000
NEXT	Next Capital Limited	5.89	5.90	5.89	5.90	0.00	1,000
OLPL	Orix Leasing Pakistan Limited	60.05	61.00	60.00	60.04	-0.46	17,500
PASL	Pervez Ahmed Securities Limited	2.73	2.80	2.51	2.64	-0.11	1,652,000
SPLC	Saudi Pak Leasing Company Limited	2.11	2.29	2.11	2.22	-0.04	23,000
TSBL	Trust Securities and Brokerage Limited	5.00	5.00	4.00	4.20	-0.20	98,000
Fixed Line Telecommunication		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PTC	Pakistan Telecommunication Company Limited	24.01	24.20	23.25	23.32	-0.69	2,388,000
TELE	Telecard Limited	3.10	3.10	2.95	2.98	-0.12	2,201,500
WTL	WorldCall Telecom Limited	1.45	1.48	1.43	1.46	0.01	271,500
Food Producers		(Number of traded companies in sector: 25)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGSML	Abdullah Shah Ghazi Sugar Mills Limited	12.70	12.70	12.70	12.70	0.75	500
ADAMS	Adam Sugar Mills Limited	20.30	20.30	20.25	20.25	-0.05	2,000
ANSM	Ansari Sugar Mills Limtied	8.01	8.01	7.40	7.40	-1.00	2,500
CHAS	Chashma Sugar Mills Limited.	27.00	27.00	27.00	27.00	0.11	19,000
CLOV	Clover Pakistan Limited	103.60	105.70	101.00	101.72	-3.09	34,900
CSUML	Colony Sugar Mills Limited	5.65	5.65	5.65	5.65	0.30	500
DAAG	Data Agro Limited	16.98	17.20	15.80	16.90	0.34	33,000
DWSM	Dewan Sugar Mills Limited	3.25	3.25	3.05	3.11	0.05	14,500
EFOODS	Engro Foods Limited	134.00	134.90	128.00	129.19	-4.29	1,861,400
FRSM	Faran Sugar Mills Limited	44.30	44.30	44.25	44.25	0.00	3,500
HABSM	Habib Sugar Mills Limited	34.05	34.79	34.00	34.49	0.14	11,500
HWQS	Haseeb Waqas Sugar Mills Limited	5.56	5.94	5.56	5.94	0.19	1,000
ISIL	Ismail Industries Limited	209.48	217.00	209.48	213.24	-7.26	200
JDWS	J.D.W. Sugar Mills Limited	280.00	280.00	280.00	280.00	-1.00	100
MFFL	Mitchells Fruit Farms Limited	550.00	555.00	550.00	550.00	0.00	900
NATF	National Foods Limited	380.00	382.00	375.00	377.79	-3.21	7,700
NESTLE	Nestle Pakistan Limited	10,200.11	10,200.11	10,200.00	10,200.00	-25.00	140
NOPK	Noon Pakistan Limited	88.54	88.54	80.13	80.13	-4.21	96,500
NOPKNV	Noon Pakistan Limited - Non Voting Shares	54.40	54.40	49.23	49.23	2.17	60,500
NONS	Noon Sugar Mills Limited	27.00	28.49	27.00	27.83	-0.17	15,000
QUICE	Quice Food Limited	7.53	7.53	7.40	7.42	-0.11	303,500
SSOM	S.S. Oil Mills Limited	36.06	36.39	36.00	36.01	-1.50	17,000
SKRS	Sakrand Sugar Mills Limited	2.50	2.50	2.50	2.50	-0.20	500
SHSML	Shahmurad Sugar Mills Limited	36.15	36.15	36.15	36.15	-0.45	3,000
SGML	Shakerganj Mills Limited	15.75	15.75	15.75	15.75	0.00	2,500
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	57.00	57.10	57.00	57.00	0.00	20,500
PPP	Pakistan Paper Prouducts Limited	61.15	64.90	61.10	62.38	-1.38	1,500
SEPL	Security Paper Limited	70.10	72.50	70.10	72.33	-0.17	3,000
General Industrials		(Number of traded companies in sector: 10)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CPPL	Cherat Packaging Limited.	197.00	201.00	197.00	198.38	-1.05	20,900
ECOP	Ecopack Limited	13.91	14.97	13.90	14.97	1.00	239,000
GHGL	Ghani Glass Mills Limited	77.02	77.70	77.02	77.60	-0.65	4,500
MACFL	Macpac Films Limited	18.48	19.00	18.48	19.00	1.00	4,500
MERIT	Merit Packaging Limited	21.05	21.40	20.76	20.83	-0.27	89,500
PKGS	Packages Limited	655.00	655.00	646.00	650.50	-24.25	106,800
SIEM	Siemens Pakistan Engineering Co. Limited	1,060.11	1,079.90	1,060.11	1,079.45	-8.55	160
SPEL	Synthetic Products Enterprises Limited	47.50	48.45	44.97	47.02	-0.31	1,055,500
THALL	Thal Limited	304.99	310.00	304.00	304.17	0.97	94,000
TRIPF	Tri-Pack Films Limited	244.00	245.00	240.02	241.99	-2.74	3,300
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	282.00	282.00	272.00	273.04	-7.26	4,400
Household Goods		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GAEL	Gauhar Engineering Limited	21.69	21.70	21.00	21.26	0.59	59,000
HAEL	Hala Enterprises Limited	11.80	12.00	11.50	11.64	-0.54	5,500
PAEL	Pak Elektron Limited	60.33	61.84	60.00	60.50	0.76	19,461,000
SING	Singer Pakistan Limited	19.00	19.26	18.20	18.28	-0.66	716,500
TGL	Tariq Glass Industries Limited	57.00	58.50	54.22	54.39	-2.68	874,000
Industrial metals and Mining		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASL	Aisha Steel Mills Limited	8.56	8.80	8.07	8.20	-0.61	39,500
ASLPS	Aisha Steel Mills Limited (Preference Shares)	8.60	8.60	8.03	8.03	-0.97	3,500
CSAP	Crescent Steel & Allied Products Limited	52.52	54.00	51.50	52.02	-1.53	80,500
HSPI	Huffaz Seamless Pipe Industries Limited	22.70	22.70	21.60	21.94	-0.31	6,500
INIL	International Industries Limited	82.50	82.97	80.00	80.13	-2.24	105,000
ISL	International Steels Limited	29.15	29.15	28.60	28.68	-0.41	54,500
STPL	Siddiqsons Tin Plate Limited	8.50	8.50	8.16	8.21	-0.28	121,500
Industrial Transportation		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIBTL	Pakistan International Bulk Terminal Limited	36.49	36.49	34.39	34.39	-1.80	6,971,000
PICT	Pakistan International Container Terminal Limited	290.01	290.01	288.00	290.00	0.00	700
PNSC	Pakistan National Shipping Corporation Limited	155.85	157.00	153.50	153.97	-4.56	4,400
Life Insurance		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
EWLA	East West Life Assurance Company Limited	14.00	15.70	13.80	15.70	1.00	74,500
EFUL	EFU Life Assurance Limited	169.10	170.00	169.10	169.50	-8.50	600
JLICL	Jubilee Life Insurance Company Limited	411.10	430.00	410.00	430.00	18.65	3,400
Media		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUMNL	Hum Network Limited	15.90	16.00	15.70	15.84	-0.01	2,321,500
MDTL	Media Times Limited	2.45	2.58	2.38	2.41	-0.11	332,500
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	24.50	25.35	24.50	24.83	0.45	1,506,000
SSGC	Sui Southern Gas Company Limited	36.70	37.85	36.70	37.09	0.54	3,266,500
Non Life Insurance		(Number of traded companies in sector: 16)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	53.85	53.85	52.20	52.74	-1.08	834,000
AGIC	Askari General Inusrance Company Limited	31.00	32.80	30.75	31.50	0.22	18,000
ATIL	Atlas Insurance Limited	75.15	77.00	74.00	75.16	0.16	25,500
CENI	Century Insurance Comany Limited	23.85	24.39	23.23	23.75	0.24	5,500
CYAN	Cyan Limited	125.41	125.41	125.41	125.41	11.58	210,500
EFUG	EFU General Insurance Limited	142.00	151.19	142.00	149.33	5.33	46,800
HICL	Habib Insurance Company Limited	22.69	22.90	22.32	22.37	-0.22	59,500
IGIIL	IGI Insurance Limited	232.10	243.90	228.83	241.42	0.55	85,500
JGICL	Jubilee General Insurance Company Limited	86.70	86.70	86.70	86.70	-1.90	500
PKGI	Pakistan General Insurance Company Limited	11.01	11.01	11.01	11.01	-0.01	1,000
PAKRI	Pakistan Reinsurance Company Limited	31.55	31.90	30.98	31.54	0.01	217,500
PINL	Premier Insurance Limited	22.49	22.49	22.49	22.49	0.98	500
RICL	Reliance Insurance Company Limited	13.00	13.00	13.00	13.00	0.09	40,500
SHNI	Shaheen Insurance Company Limited	6.56	7.20	6.46	6.50	-0.66	61,500
SSIC	Silver Star Insurance Co. Limited	9.95	10.00	9.95	10.00	0.05	5,000
UNIC	United Insurance Company of Pakistan Limited	34.00	35.08	33.50	35.03	1.62	117,500
Oil and Gas		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	537.00	537.00	533.00	534.69	-1.81	9,600
ATRL	Attock Refinery Limited	180.21	180.70	178.00	178.55	-1.04	142,700
BPL	Burshane LPG (Pakistan) Limited	55.00	59.85	54.20	59.85	2.85	31,000
BYCO	Byco Petroleum Pakistan Limited	9.36	9.36	9.16	9.19	-0.10	462,500
HASCOL	Hascol Petroleum Limited	100.69	101.60	99.55	99.71	-0.30	449,000
MARI	Mari Petroleum Company Limited	540.00	548.98	529.00	531.48	-1.24	363,650
NRL	National Refinery Limited	204.00	204.00	202.00	202.03	-1.25	23,700
OGDC	Oil and Gas Development Company Limited	209.51	212.00	208.25	211.15	1.67	2,137,700
POL	Pakistan Oilfields Limited	370.00	370.89	368.10	369.00	-1.19	198,300
PPL	Pakistan Petroleum Limited	173.50	174.15	172.01	172.57	-0.51	1,043,900
PRL	Pakistan Refinery Limited	153.96	153.97	148.01	149.01	-1.99	4,300
PSO	Pakistan State Oil Company Limited	388.90	392.89	382.51	383.25	-4.78	1,601,900
SHEL	Shell Pakistan Limited	261.50	264.55	261.05	262.92	0.51	21,800
Personal Goods (Textile)		(Number of traded companies in sector: 74)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AATM	Ali Asghar Textile Mills Limited	4.00	4.25	4.00	4.23	0.13	5,500
AMTEX	Amtex Limited	2.65	2.65	2.56	2.59	-0.01	121,000
ADMM	Artistic Denim Mills Limited	102.00	104.00	102.00	102.50	0.50	1,800
ARUJ	Aruj Industries Limited	16.75	16.75	16.75	16.75	1.00	1,000
ANL	Azgard Nine Limited	5.46	5.58	5.38	5.41	-0.08	255,500
BCML	Babri Cotton Mills Limited	42.28	42.28	42.28	42.28	-2.22	500
BNWM	Bannu Woollen Mills Limited	51.50	51.50	50.13	50.75	-1.70	24,500
BATA	Bata Pakistan Limited	3,901.00	3,901.00	3,900.00	3,900.17	-189.93	120
BHAT	Bhanero Textile Mills Limited	472.00	472.00	472.00	472.00	-4.01	100
BILF	Bilal Fibres Limited	5.60	5.60	5.50	5.60	-0.23	1,500
BTL	Blessed Textile Mills Limited	135.25	135.25	135.01	135.23	-5.78	1,100
BROT	Brothers Textile Mills Limited	7.55	7.55	7.40	7.42	-0.08	2,500
CHBL	Chenab Limited	4.00	4.17	3.99	4.07	0.04	33,500
CLCPS	Chenab Limited - Preference Shares	1.73	1.73	1.62	1.65	0.05	16,000
COLG	Colgate Palmolive (Pakistan) Limited	1,830.00	1,900.00	1,800.00	1,895.00	75.00	1,540
CTM	Colony Textile Mills Limited	3.94	4.09	3.93	4.09	0.11	15,000
CJPL	Crescent Jute Proudcts Limited	5.59	5.59	5.59	5.59	1.00	203,500
CRTM	Crescent Textile Mills Limited	19.60	19.75	19.32	19.32	-0.29	8,500
DMTX	D.M. Textile Mills Limited	51.65	51.65	51.65	51.65	-7.35	6,000
DSIL	D.S. Industires Limited	4.74	4.84	4.50	4.60	-0.12	71,000
DLL	Dawood Lawrancepur Limited	130.00	133.25	124.00	127.75	0.10	58,300
DFSM	Dewan Farooque Spinning Mills Limited	3.45	3.50	3.37	3.38	-0.07	22,500
DINT	Din Textile Mills Limited	121.57	121.57	121.57	121.57	-6.39	500
ELCM	Elahi Cotton Mills Limited	44.86	44.86	44.86	44.86	-2.36	1,000
ELSM	Ellcot Spinning Mills Limited	72.10	72.10	72.00	72.00	-0.50	1,500
FASM	Faisal Spinning Mills Limited	149.00	149.00	149.00	149.00	0.67	600
FZCM	Fazal Cloth Mills Limited	130.98	130.98	130.98	130.98	0.00	100
GADT	Gadoon Textile Mills Limited	215.89	216.00	207.00	208.87	-3.89	13,700
GATM	Gul Ahmed Textile Mills Limited	58.22	59.25	58.00	58.24	-0.09	72,500
HMIM	Haji Mohammed Ismail Mills Limited	3.01	3.01	3.00	3.00	0.00	2,000
HIRAT	Hira Textile Mills Limited	11.11	11.23	10.65	10.78	-0.18	308,000
ICCT	I.C.C. Textile Limited	3.55	3.55	3.55	3.55	-0.19	4,500
IDRT	Idrees Textile Mills Limited	14.10	14.10	14.10	14.10	-0.15	1,000
INKL	International Knitwear Limited	12.75	12.75	12.75	12.75	-0.01	500
ISTM	Ishaq Textile Mills Limited	13.75	13.75	12.58	12.58	-1.00	24,000
JDMT	Janana-de-Malucho Textile Mills Limited	110.00	110.00	110.00	110.00	-2.00	6,000
KSTM	Khalid Siraj Textile Mills Limited	4.55	4.55	4.41	4.41	-1.00	1,000
KOHTM	Kohat Textile Mills Limited	14.00	14.00	13.01	13.01	-1.00	18,500
KOIL	Kohinoor Industries Limited	3.03	3.03	3.02	3.02	-0.03	5,000
KML	Kohinoor Mills Limited	16.55	17.10	16.55	16.83	-0.37	9,000
KOSM	Kohinoor Spinning Mills Limited	19.25	19.25	18.15	18.28	-0.43	5,000
KTML	Kohinoor Textile Mills Limited	48.70	51.63	48.35	49.86	0.22	112,500
LMSM	Land Mark Spinning Industries Limited	10.35	10.35	10.35	10.35	-1.00	2,000
LEUL	Leather Up Industries Limited	12.38	12.55	11.80	11.80	-0.91	6,000
MSOT	Masood Textile Mills Limited	143.00	144.99	140.12	144.70	0.17	2,700
MEHT	Mehmood Textile Mills Limited	257.02	257.02	247.00	247.00	-13.00	400
MTIL	Mian Textile Industries Limited	3.00	3.00	3.00	3.00	-0.01	1,000
MFTM	Mohummed Farooq Textile Mills Limited	5.05	5.50	5.05	5.42	0.39	29,000
MUKT	Mukhtar Textile Mills Limited	2.22	2.22	2.00	2.00	-0.24	51,000
NCL	Nishat Chunian Limited	43.66	43.75	42.95	43.08	-0.58	968,500
NML	Nishat Mills Limited	125.00	125.00	123.50	124.02	-1.10	389,600
PASM	Paramount Spinning Mills Limited	4.70	4.75	4.51	4.75	-0.15	2,500
PRET	Premium Textile Mills Limited	94.51	94.51	94.51	94.51	4.50	1,600
PRWM	Prosperity Weaving Mills Limited	37.00	37.00	37.00	37.00	0.04	1,000
RAVT	Ravi Textile Mills Limited	4.44	4.50	4.35	4.50	0.21	78,500
REDCO	Redco Textiles Limited	4.59	4.59	4.50	4.55	0.25	1,000
REWM	Reliance Weaving Mills Limited	31.26	32.90	31.00	32.89	0.34	27,000
RUBY	Ruby Textile Mills Limited	6.30	6.30	6.30	6.30	0.30	500
SAIF	Saif Textile Mills Limited	23.35	24.00	23.35	23.65	-0.92	62,500
SLYT	Sally Textile Mills Limited	13.31	14.10	13.20	13.50	-0.70	26,000
SANE	Salman Noman Enterpries Limited	5.89	5.90	5.55	5.77	0.11	4,500
SMTM	Samin Textiles Limited	12.35	12.35	12.00	12.11	-0.34	42,500
SNAI	Sana Industries Limited	77.62	77.65	77.62	77.62	-4.08	3,500
SRVI	Service Industries Limited	929.99	929.99	893.00	895.33	-14.72	300
SERT	Service Textile Industries Limited	16.50	17.34	15.98	16.10	-0.88	27,000
SFTM	Sind Fine Textile Mills Limited	10.29	10.29	10.29	10.29	0.00	500
SUHJ	Suhail Jute Mills Limited	20.00	20.00	20.00	20.00	1.00	1,000
SUTM	Sunrays Textile Mills Limited	230.00	242.55	230.00	238.78	7.78	400
SURC	Suraj Cotton Mills Limited	134.00	134.00	134.00	134.00	0.00	100
TATM	Tata Textile Mills Limited	33.48	33.60	33.48	33.60	1.60	3,000
TREET	Treet Corporation Limited	120.00	121.00	117.00	118.08	-1.43	178,200
TRPOL	Tri-Star Ployester Limited	1.29	1.30	1.29	1.30	0.03	14,500
YOUW	Yousuf Weaving Mills Limited	3.98	3.98	3.70	3.89	-0.11	3,500
ZIL	ZIL Limited	77.50	77.70	77.38	77.70	3.70	4,000
Pharma and Bio Tech		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	635.00	640.00	635.00	640.00	-4.00	450
FEROZ	Ferozsons Laboratories Limited	585.10	587.00	575.00	577.57	-9.94	12,700
GLAXO	GlaxoSmithKline (Pakistan) Limited	210.00	220.27	210.00	218.78	8.99	346,900
HINOON	Highnoon Laboratories Limited	225.00	229.69	222.00	226.33	0.32	32,100
IBLHL	IBL HealthCare Limited	125.50	127.00	125.00	126.37	-0.63	5,000
OTSU	Otsuka Pakistan Limited	92.01	92.01	91.50	91.50	-3.50	4,000
SAPL	Sanofi-Aventis Pakistan Limited	773.00	773.00	773.00	773.00	9.01	100
SEARL	The Searle Company Limited	248.85	248.85	244.00	244.67	-2.64	276,400
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	3.75	3.75	3.50	3.54	-0.13	290,500
Software and Computer Services		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NETSOL	NetSol Technologies Limited	44.09	44.45	43.41	43.58	-0.37	197,000
SYS	Systems Limited	53.51	54.50	53.00	53.25	-0.37	362,500
Support Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TRG	TRG Pakistan Limited	14.01	14.70	13.90	14.40	0.20	4,899,000
Technology Hardware and Equipment		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	44.38	44.38	43.50	43.80	-0.17	385,000
TPL	TPL Trakker Limited	7.75	7.75	7.61	7.72	-0.01	45,000
Tobacco		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKT	Pakistan Tobacco Company Limited	997.50	997.50	997.50	997.50	47.50	700
PMPK	Philip Morris (Pakistan) Limited	1,094.29	1,100.00	1,094.29	1,100.00	5.71	200
Travel and Leisure		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PHDL	Pakistan Hotels Developers Limited	83.50	83.50	83.50	83.50	-1.05	500
PIAA	Pakistan International Airlines Corporation	10.00	10.29	9.94	10.00	0.01	6,938,000
FUTURE CONTRACTS		(Number of traded companies in sector: 66)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PTC-FEB		24.00	24.10	23.25	23.27	0.00	781,000
LPCL-FEB		17.82	18.07	17.82	18.01	0.00	1,023,000
NCL-MAR		44.05	44.30	43.40	43.54	0.00	957,500
OGDC-MAR		209.00	211.00	208.70	210.60	0.00	116,500
BAFL-MAR		31.50	32.75	31.30	31.94	0.00	126,500
EFERT-MAR		85.60	88.00	85.60	86.85	0.00	1,618,000
FFBL-FEB		54.65	55.10	54.28	54.40	0.00	254,000
LUCK-MAR		513.00	517.40	506.00	506.84	0.00	263,000
PAEL-MAR		61.00	62.70	60.76	61.51	0.00	11,841,500
AICL-FEB		53.15	53.70	52.30	52.61	0.00	641,000
FCCL-MAR		29.80	30.18	29.52	29.67	0.00	1,001,500
NCL-FEB		43.60	43.70	42.80	43.02	0.00	1,005,000
OGDC-FEB		209.10	211.00	208.15	209.40	0.00	90,500
MLCF-MAR		54.60	55.10	53.00	53.25	0.00	2,863,000
BAFL-FEB		31.01	31.65	31.00	31.55	0.00	296,000
LUCK-FEB		511.90	512.50	501.00	502.02	0.00	318,500
PAEL-FEB		60.15	61.89	60.00	60.48	0.00	5,148,500
PIOC-MAR		84.99	84.99	83.50	83.78	0.00	484,000
PSO-MAR		391.30	395.50	386.01	386.96	0.00	1,096,500
FCCL-FEB		30.01	30.65	30.01	30.16	0.00	1,120,000
KEL-MAR		8.25	8.32	8.15	8.17	0.00	2,087,500
MLCF-FEB		55.40	55.45	52.69	53.44	0.00	1,672,500
FABL-MAR		18.79	18.89	18.70	18.89	0.00	533,500
PIOC-FEB		84.00	84.10	82.45	82.79	0.00	555,000
FFC-MAR		140.50	140.50	139.00	139.07	0.00	93,500
NML-MAR		126.15	126.50	123.88	125.17	0.00	329,500
PSO-FEB		388.15	392.00	382.05	382.98	0.00	630,000
NBP-MAR		68.50	68.70	68.02	68.35	0.00	1,113,500
AKBL-MAR		21.91	22.20	21.90	22.15	0.00	102,500
SEARL-MAR		251.00	251.00	247.00	247.43	0.00	62,000
SSGC-MAR		37.20	38.20	37.20	37.70	0.00	1,616,500
ENGRO-MAR		299.00	309.99	298.05	305.68	0.00	5,419,000
KEL-FEB		8.10	8.21	8.03	8.05	0.00	2,526,000
CHCC-MAR		74.79	76.20	73.75	74.43	0.00	696,500
FABL-FEB		18.10	18.40	18.10	18.40	0.00	168,500
AHCL-FEB		33.90	34.00	33.12	33.12	0.00	86,500
UBL-MAR		169.05	171.60	167.01	170.18	0.00	244,000
EFOODS-MAR		135.50	136.00	129.60	130.77	0.00	1,356,000
FFC-FEB		142.00	142.20	140.70	141.03	0.00	99,000
NML-FEB		124.80	125.89	123.30	123.81	0.00	394,500
FATIMA-MAR		37.65	37.95	37.60	37.85	0.00	111,500
NBP-FEB		68.00	68.00	67.30	67.56	0.00	1,508,000
NPL-FEB		52.50	52.50	51.00	51.00	0.00	30,500
AKBL-FEB		22.50	22.56	22.25	22.26	0.00	512,000
SSGC-FEB		36.90	37.60	36.90	37.14	0.00	756,000
ENGRO-FEB		297.01	307.00	295.21	302.86	0.00	2,141,000
ATRL-MAR		182.00	182.60	180.67	180.70	0.00	188,000
CHCC-FEB		74.00	75.25	73.00	73.60	0.00	710,000
PPL-MAR		170.54	171.85	170.00	170.09	0.00	674,000
BOP-MAR		11.00	11.00	10.62	10.65	0.00	4,495,000
BAHL-FEB		50.00	50.00	50.00	50.00	0.00	1,000
SNGP-MAR		25.50	25.80	25.01	25.13	0.00	522,000
UBL-FEB		167.45	170.00	165.25	168.64	0.00	312,500
EFOODS-FEB		133.80	134.99	127.10	128.84	0.00	751,500
DGKC-MAR		125.00	127.19	123.10	124.18	0.00	1,775,500
FATIMA-FEB		37.00	38.00	37.00	37.10	0.00	157,000
PTC-MAR		24.30	24.30	23.60	23.63	0.00	351,500
ATRL-FEB		180.00	180.50	177.90	178.21	0.00	205,500
LPCL-MAR		17.35	17.50	17.35	17.36	0.00	56,000
PPL-FEB		173.80	174.00	172.10	172.61	0.00	559,000
BOP-FEB		10.70	10.72	10.48	10.51	0.00	6,404,500
SNGP-FEB		24.75	25.40	24.70	24.83	0.00	647,500
FFBL-MAR		53.10	53.40	52.21	52.38	0.00	227,500
DGKC-FEB		124.85	125.70	121.99	122.76	0.00	1,626,500
GATM-MAR		60.00	60.00	59.00	59.35	0.00	24,500
AICL-MAR		54.22	54.72	53.25	53.35	0.00	491,000