Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	28,752.72	28,907.42	28,633.42	28,786.74	69.55	126,276,920
KSE-30	KSE-30 Index	19,993.60	20,115.12	19,893.52	20,025.62	63.55	66,044,000
KSE-ALL	KSE All Share Index	21,503.81	21,585.91	21,411.82	21,511.15	27.48	216,773,740
KSE-MI30	KSE Meezan Index	45,764.60	45,943.76	45,443.47	45,705.44	-36.09	68,721,700
Automobile and Parts		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	81.90	83.90	81.90	83.90	1.91	9,000
ATBA	Atlas Battery Limited	459.00	459.00	447.13	447.13	-14.87	5,400
ATLH	Atlas Honda Limited	319.00	320.88	315.01	317.00	1.62	2,100
DFML	Dewan Farooque Motors Limited	6.44	7.34	6.44	7.34	1.00	4,485,500
EXIDE	Exide Pakistan Limited	373.00	374.00	365.00	369.99	-5.68	2,600
GTYR	General Tyre and Rubber Co. of Pakistan Limited	68.40	71.45	67.50	71.45	3.40	417,000
GHNL	Ghandara Nissan Limited	25.35	25.70	24.80	25.32	0.32	58,000
GAIL	Ghani Automobile Industries Limited	5.45	5.45	5.20	5.23	0.13	17,500
HCAR	Honda Atlas Cars (Pakistan) Limited	74.50	74.75	72.00	73.70	0.48	437,500
INDU	Indus Motor Company Limited	500.00	504.00	490.00	495.00	-4.50	1,900
PSMC	Pak Suzuki Motor Company Limited	212.60	222.00	212.10	216.71	4.70	389,000
SAZEW	Sazgar Engineering Works Limited	33.11	33.11	33.00	33.00	-1.00	6,000
Beverages		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MUREB	Murree Brewery Company Limited	633.00	633.00	633.00	633.00	-0.65	100
NMFL	Nirala MSR Foods Limited	13.75	13.75	13.40	13.48	0.09	70,500
SHEZ	Shezan International Limited	800.00	800.01	800.00	800.00	-5.00	8,300
Chemicals		(Number of traded companies in sector: 30)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	11.00	11.00	11.00	11.00	-0.35	500
ARPL	Archroma Pakistan Limited	335.00	340.00	333.00	339.82	6.61	12,100
AHCL	Arif Habib Corporation Limited	31.25	31.50	30.70	30.86	-0.15	999,500
BAPL	Bawany Air Product Limited	9.88	9.96	9.37	9.60	-0.27	25,500
BIFO	Biafo Industries Limited	133.00	139.12	133.00	138.37	5.87	39,500
DAWH	Dawood Hercules Corporation Limited	85.50	87.00	85.00	85.72	0.13	137,000
DCH	Descon Chemicals Limited	3.36	3.53	3.36	3.53	0.13	417,500
DOL	Descon Oxychem Limited	6.65	6.78	6.50	6.52	-0.10	89,000
DSFL	Dewan Salman Fibre Limited	2.50	2.84	2.50	2.69	0.22	6,621,500
DYNO	Dynea Pakistan Limited	42.90	43.01	42.65	42.65	0.67	12,500
ENGRO	Engro Corporation Limited	200.50	202.70	197.56	200.68	0.93	3,139,400
EFERT	Engro Fertilizers Limited	67.00	70.00	66.11	69.57	2.85	7,993,000
EPCL	Engro Polymer and Chemicals Limited	16.25	16.39	15.20	15.31	-0.88	3,833,000
FATIMA	Fatima Fertilizer Company Limited	31.70	32.15	31.50	31.83	-0.18	1,045,500
FFBL	Fauji Fertilizer Bin Qasim Limited	40.20	40.40	40.00	40.10	-0.14	503,000
FFC	Fauji Fertilizer Company Limited	112.27	112.92	112.20	112.67	0.43	554,600
GGL	Ghani Gases Limited	29.00	30.00	28.55	29.75	0.77	501,000
ICI	I.C.I. Pakistan Limited	379.99	383.00	375.05	376.65	-4.18	10,600
ICL	Ittehad Chemical Limited	37.75	38.00	37.75	37.76	-0.20	2,500
LINDE	Linde Pakistan Limited	154.51	154.51	154.00	154.40	-5.50	700
LOTCHEM	Lotte Chemical Pakistan Limited	7.18	7.24	7.01	7.07	-0.16	1,811,500
NICL	Nimir Industrial Chemicals Limited	19.95	19.95	19.02	19.23	-0.29	236,500
PGCL	Pakistan Gum and Chemiclas Limited	164.15	164.15	156.23	157.27	-7.18	3,000
PPVC	Pakistan PVC Limited	5.00	5.05	5.00	5.05	0.05	7,500
SARC	Sardar Chemical Industries Limited	9.80	9.80	9.10	9.50	-0.20	7,000
SHCI	Shaffi Chemical Industries Limited	3.32	3.60	3.32	3.60	-0.37	4,000
SITC	Sitara Chemical Industries Limited	288.00	290.00	284.50	285.29	0.24	27,100
SPL	Sitara Peroxide Limited	16.40	16.79	16.21	16.40	0.09	919,500
UDPL	United Distributors Pakistan Limited	19.50	19.50	19.00	19.00	0.50	8,500
WAHN	Wah Noble Chemicals Limited	64.00	64.00	63.90	63.95	0.14	5,000
Commercial Banks		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	124.00	129.00	124.00	127.47	0.97	481,000
AMBL	Apna Microfinance Bank Limited	8.20	8.20	7.70	8.00	-0.70	8,500
AKBL	Askari Bank Limited	19.35	19.55	18.90	18.99	-0.50	1,046,000
BAFL	Bank Al-Falah Limited	27.70	28.24	27.70	27.81	0.15	3,990,500
BAHL	Bank Al-Habib Limited	42.31	43.50	42.31	43.04	1.03	672,500
BOK	Bank Of Khyber Limited	8.99	9.04	8.80	8.80	-0.13	40,500
BOP	Bank Of Punjab Limited	10.78	10.80	10.60	10.64	-0.04	7,153,500
BIPL	Bankislami Pakistan Limited	11.11	11.54	11.10	11.26	0.11	530,000
FABL	Faysal Bank Limited	16.72	17.10	16.60	16.72	-0.18	2,894,500
HBL	Habib Bank Limited	182.50	186.00	182.10	184.94	0.80	294,300
HMB	Habib Metropolitan Bank Limited	30.99	31.95	30.99	31.77	1.34	211,500
JSBL	JS Bank Limited	5.73	6.04	5.60	5.75	0.05	2,076,500
KASBB	KASB Bank Limited	2.08	2.08	2.00	2.03	-0.07	395,000
MCB	MCB Bank Limited	281.50	282.70	276.50	282.04	3.80	820,100
MEBL	Meezan Bank Limited	39.71	40.55	39.71	40.54	0.47	22,500
NBP	National Bank Of Pakistan	57.51	58.50	56.05	56.84	-0.46	4,379,000
NIB	NIB Bank Limited	2.60	2.63	2.50	2.52	-0.06	5,774,000
SBL	Samba Bank Limited	8.50	8.65	7.50	7.76	-0.74	1,497,000
SILK	Silkbank Limited	2.40	2.47	2.38	2.44	0.08	1,447,500
SNBL	Soneri Bank Limited	15.09	15.25	15.00	15.13	0.11	138,000
SCBPL	Standard Chartered Bank Limited	24.00	24.40	23.52	24.37	0.38	135,500
SMBL	Summit Bank Limited	3.68	3.80	3.50	3.52	-0.12	903,000
UBL	United Bank Limited	179.80	180.89	177.00	179.89	1.05	925,900
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	167.10	170.20	165.00	165.71	-0.63	119,500
ACPL	Attock Cement (Pakistan) Limited	158.00	159.45	154.00	156.78	0.80	71,600
BERG	Berger Paints Pakistan Limited	52.00	52.15	49.01	49.24	-2.34	97,000
BWCL	Bestway Cement Limited	75.00	75.00	75.00	75.00	-1.00	1,000
BUXL	Buxly Paints Limited	29.99	29.99	28.50	29.79	-0.21	13,000
CHCC	Cherat Cement Company Limited	70.00	73.40	69.50	73.20	3.29	1,671,500
DGKC	D.G. Khan Cement Company Limited	89.80	91.35	88.50	89.83	0.59	6,065,000
DBCI	Dadabhoy Cement Industries Limited	6.15	6.30	6.10	6.10	-0.19	163,000
DADX	Dadex Eternit Limited	29.20	29.20	29.20	29.20	-1.30	500
DCL	Dewan Cement Limited	8.26	8.50	8.21	8.40	0.22	628,000
EMCO	Emco Industries Limited	4.85	4.85	4.80	4.80	0.17	4,000
FCCL	Fauji Cement Company Limited	17.76	17.95	17.48	17.78	0.21	5,720,000
FECTC	Fecto Cement Limited	52.05	54.60	52.00	54.60	2.60	309,500
FLYNG	Flying Cement Company Limited	6.99	7.25	6.90	7.00	-0.01	508,500
FRCL	Frontier Ceramics Limited	7.65	7.65	6.85	6.85	-0.85	3,000
GWLC	Gharibwal Cement Limited	16.80	17.50	16.80	17.25	0.30	42,000
HADC	Haydary Construction Company Limited	2.16	2.28	2.16	2.28	-0.02	9,500
KCL	Karam Ceramics Limited	13.10	13.10	13.10	13.10	-0.95	500
KOHC	Kohat Cement Limited	116.40	121.84	115.75	121.76	5.72	1,576,000
LPCL	Lafarge Pakistan Cement Limited	13.84	13.95	13.50	13.72	0.05	9,036,000
LUCK	Lucky Cement Limited	353.50	363.00	350.00	361.74	6.97	400,700
MLCF	Maple Leaf Cement Factory Limited	30.50	30.88	30.02	30.44	0.28	10,419,500
PIOC	Pioneer Cement Limited	47.20	49.27	47.20	48.07	1.14	7,077,000
POWER	Power Cement Limited	6.47	6.65	6.39	6.50	-0.01	438,000
SMCPL	Safe Mix Concrete Products Limited	9.50	9.50	9.50	9.50	0.30	14,500
STCL	Shabbir Tiles and Ceramics Limited	9.70	9.70	9.25	9.50	0.00	45,000
Electricity		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUBC	Hub Power Company Limited	52.25	52.55	52.10	52.49	0.05	697,000
IDEN	Ideal Energy Limited	6.89	6.90	6.89	6.90	0.07	4,500
JPGL	Japan Power Generation Limited	3.09	3.12	2.90	2.97	-0.04	934,500
KEL	K-Electric Limited	6.82	6.98	6.71	6.75	-0.10	6,954,000
KOHE	Kohinoor Energy Limited	40.75	41.35	40.00	40.16	0.11	271,000
KOHP	Kohinoor Power Company Limited	3.03	3.20	3.03	3.10	0.02	15,500
KAPCO	Kot Addu Power Company Limited	60.00	60.98	59.65	60.00	0.53	142,500
LPL	Lalpir Power Limited	17.00	17.35	16.96	17.01	-0.20	336,500
NCPL	Nishat Chunian Power Limited	36.99	37.00	36.60	36.78	-0.04	508,500
NPL	Nishat Power Limited	32.99	33.00	32.61	32.89	0.24	142,000
PKGP	PAKGEN Power Limited	17.40	17.68	16.96	17.37	-0.03	1,882,000
SGPL	S.G. Power Limited	2.11	2.30	2.11	2.30	0.00	2,000
SEL	Sitara Energy Limited	34.00	34.00	33.05	33.99	0.39	11,500
SEPCO	Southern Electric Power Company Limited	2.53	2.64	2.50	2.50	-0.04	1,408,000
TSPL	Tri-Star Power Limited	2.05	2.09	2.02	2.07	0.02	4,000
Engineering		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	37.10	37.11	37.10	37.10	-0.79	1,000
AGTL	Al-Ghazi Tractors Limited	200.05	203.00	200.05	202.50	2.14	12,100
DWAE	Dewan Automotive Engineering Limited	3.90	3.90	3.90	3.90	0.20	1,500
GHNI	Ghandhara Industries Limited	22.00	22.00	22.00	22.00	-0.20	500
HINO	HinoPak Motors Limited	465.16	468.00	465.10	468.00	-3.07	1,100
KSBP	K.S.B. Pumps Co. Limited	112.01	112.50	108.65	110.50	-2.00	7,000
MTL	Millat Tractors Limited	465.00	467.99	465.00	465.00	-2.99	4,100
Equity Investment Instruments		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BRR	B.R.R. Guardian Modaraba	5.76	5.76	5.71	5.71	-0.04	16,000
CSM	Crescent Standard Modaraba	2.08	2.09	2.02	2.04	-0.16	7,500
FANM	First Al-Noor Modarba	6.25	6.25	6.00	6.00	0.00	41,000
FECM	First Elite Capital Modaraba	4.59	4.59	4.11	4.11	-0.34	1,500
FEM	First Equity Modarba	4.60	5.10	4.60	4.90	0.15	524,500
FFLM	First Fidelity Leasing Modaraba	3.93	3.95	3.93	3.95	0.28	50,000
FHAM	First Habib Modarba Limited	9.30	9.45	9.30	9.40	0.02	12,000
PAKMI	First Pakistan Modarba	2.06	2.50	2.00	2.45	0.20	109,500
PMI	First Prudential Modarba	2.05	2.39	2.04	2.39	0.29	57,000
FPJM	First Punjab Modarba	4.45	4.70	4.40	4.50	0.09	866,500
FUDLM	First UDL Modarba	21.00	21.38	20.75	21.11	0.24	65,000
GASF	Golden Arrow Selected Funds Limited	11.10	11.10	11.00	11.02	-0.02	384,500
KASBM	KASB Modaraba	4.00	4.00	4.00	4.00	-0.62	1,000
NBF	Namco Balance Fund	5.78	5.91	5.78	5.90	0.10	123,500
POAF	Pak Oman Advantage Fund	7.80	8.00	7.80	7.81	-0.09	30,500
PGF	PICIC Growth Fund	30.30	30.86	30.00	30.04	-0.11	55,000
PIF	PICIC Investment Fund	14.00	14.07	13.90	13.98	0.00	239,000
SCM	Standard Chartered Modaraba	22.65	22.65	22.10	22.65	1.07	127,000
TSMF	Tri-Star Mutual Fund Limited	5.00	5.20	4.88	4.94	-0.06	15,000
Financial Services		(Number of traded companies in sector: 24)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHL	Arif Habib Limited	54.99	56.26	53.05	56.06	2.47	636,000
CPAL	Capital Assets Leasing Corporation Limited	5.85	6.50	5.70	6.19	0.09	15,000
DCM	Dawood Capital Management Limited	2.70	2.70	2.70	2.70	0.42	500
DEL	Dawood Equities Limited	3.79	3.99	3.50	3.80	0.08	255,000
FCSC	First Capital Securites Corporation Limited	3.65	3.80	3.50	3.59	0.03	751,500
FCIBL	First Credit & Invest Bank Limited	6.90	7.92	6.90	7.06	-0.67	6,500
FDIBL	First Dawood Investment Bank Limited	1.63	1.63	1.62	1.62	-0.04	9,000
FNEL	First National Equities Limited	3.80	3.84	3.52	3.54	-0.19	55,500
IGIBL	IGI Investment Bank Limited	1.70	1.80	1.70	1.72	0.02	385,500
IFSL	Invest & Finance Securities Limited	15.20	15.20	15.20	15.20	0.10	1,000
ICIBL	Invest Capital Investment Bank Limited	2.04	2.50	2.04	2.39	0.36	1,183,500
JSCL	Jahangir Siddiqui Company Limited	11.95	12.08	11.20	11.32	-0.68	9,323,500
JSGCL	JS Global Capital Limited	40.00	40.20	39.00	39.25	-0.25	20,000
JSIL	JS Investments Limited	12.00	12.00	11.55	11.62	-0.46	1,005,000
KASBSL	KASB Securities Limited	6.81	6.81	6.81	6.81	-0.18	500
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	16.02	16.02	16.01	16.02	0.02	1,000
NEXT	Next Capital Limited	4.55	4.55	4.51	4.51	-0.33	15,000
OLPL	Orix Leasing Pakistan Limited	30.00	30.65	30.00	30.12	0.10	11,500
PASL	Pervez Ahmed Securities Limited	5.85	6.03	5.55	6.03	1.00	4,865,000
SPLC	Saudi Pak Leasing Company Limited	3.25	3.30	3.13	3.19	-0.03	88,500
SLCL	Security Leasing Corporation Limited	6.00	6.00	5.10	5.10	-0.10	1,000
SFLL	SFL Limited	65.95	65.95	65.95	65.95	3.10	500
SCLL	Standard Chartered Leasing Limited	7.55	7.55	7.55	7.55	0.05	5,000
TRIBL	Trust Investment Bank Limited	1.90	1.92	1.71	1.75	-0.13	517,000
Fixed Line Telecommunication		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKD	Pak Datacom Limited	69.82	73.99	69.82	73.99	0.50	7,000
PTC	Pakistan Telecommunication Company Limited	30.80	30.82	29.13	29.24	-1.42	6,698,500
TELE	Telecard Limited	5.57	5.57	5.19	5.22	-0.35	3,819,500
WTL	WorldCall Telecom Limited	2.85	2.85	2.57	2.60	-0.15	3,244,500
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	7.50	7.50	7.50	7.50	0.84	500
ADAMS	Adam Sugar Mills Limited	27.99	28.00	27.50	27.50	0.75	7,000
AABS	Al-Abbas Sugar Mills Limited	110.00	110.00	106.00	107.50	-0.51	6,300
CHAS	Chashma Sugar Mills Limited.	12.10	12.25	12.09	12.17	0.17	35,000
CLOV	Clover Pakistan Limited	86.00	86.00	85.50	85.64	-4.36	3,500
CSUML	Colony Sugar Mills Limited	8.11	8.11	8.00	8.02	0.04	9,000
DAAG	Data Agro Limited	14.10	14.10	13.65	13.65	-0.44	2,000
DWSM	Dewan Sugar Mills Limited	3.70	3.80	3.65	3.65	0.15	14,500
EFOODS	Engro Foods Limited	111.32	111.50	109.31	109.96	-0.44	1,105,000
FRSM	Faran Sugar Mills Limited	32.51	33.00	32.51	32.66	-0.14	11,500
HABSM	Habib Sugar Mills Limited	32.18	32.95	31.95	32.70	-0.13	39,000
HWQS	Haseeb Waqas Sugar Mills Limited	6.65	6.65	6.35	6.40	-0.37	24,500
JDWS	J.D.W. Sugar Mills Limited	214.00	216.00	214.00	216.00	2.00	1,100
KOHS	Kohinoor Sugar Mills Limited	13.29	13.29	13.29	13.29	0.80	500
MIRKS	Mirpurkhas Sugar Mills Limited	69.00	69.81	69.00	69.40	-0.45	4,000
MZSM	Mirza Sugar Mills Limited	3.21	3.23	3.21	3.23	-0.07	4,000
MFFL	Mitchells Fruit Farms Limited	644.00	665.00	644.00	664.12	27.79	1,200
NATF	National Foods Limited	604.00	633.00	604.00	625.01	-7.21	18,900
NESTLE	Nestle Pakistan Limited	7,901.01	8,000.00	7,850.01	7,900.00	-125.00	200
PNGRS	Pangrio Sugar Mills Limited	3.50	3.64	3.35	3.64	0.04	8,000
QUICE	Quice Food Limited	7.80	7.95	7.65	7.72	-0.03	338,000
RMPL	Rafhan Maize Products Limited	9,800.00	10,815.00	9,785.00	10,416.67	116.67	920
SKRS	Sakrand Sugar Mills Limited	2.90	3.30	2.90	3.10	0.05	1,500
SHSML	Shahmurad Sugar Mills Limited	18.15	18.15	18.10	18.10	0.00	3,500
SGML	Shakerganj Mills Limited	18.00	18.49	18.00	18.47	0.38	43,500
Forestry (Paper and Board)		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CEPB	Century Paper and Board Mills Limited	61.50	62.00	60.10	60.71	-0.20	251,000
PPP	Pakistan Paper Prouducts Limited	56.50	57.39	56.35	57.30	0.70	26,500
General Industrials		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CPPL	Cherat Packaging Limited.	70.25	74.37	70.25	72.05	1.22	463,500
ECOP	Ecopack Limited	23.00	23.50	22.90	22.96	0.21	16,500
GHGL	Ghani Glass Mills Limited	60.00	63.25	60.00	62.88	2.64	19,000
GVGL	Ghani Value Glass Limited	21.44	21.52	21.44	21.52	1.02	9,500
MERIT	Merit Packaging Limited	18.65	19.18	18.65	18.93	0.17	49,500
PKGS	Packages Limited	362.99	376.86	357.00	376.86	17.94	188,700
SIEM	Siemens Pakistan Engineering Co. Limited	1,200.01	1,229.94	1,200.00	1,229.47	27.47	460
THALL	Thal Limited	184.89	186.00	182.50	183.41	0.93	113,600
TRIPF	Tri-Pack Films Limited	205.00	205.00	198.00	199.99	-5.01	23,900
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	112.45	114.00	110.20	113.86	-2.14	8,500
Household Goods		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HAEL	Hala Enterprises Limited	23.22	23.24	22.25	23.24	1.10	32,000
PAEL	Pak Elektron Limited	23.55	23.75	23.00	23.11	-0.25	1,892,000
TGL	Tariq Glass Industries Limited	43.01	44.30	43.00	43.69	0.43	424,500
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	9.49	9.50	9.40	9.40	-0.05	20,000
CSAP	Crescent Steel & Allied Products Limited	48.05	48.77	48.00	48.11	-0.13	124,000
DSL	Dost Steels Limited	4.90	4.95	4.80	4.90	0.08	60,000
HSPI	Huffaz Seamless Pipe Industries Limited	22.25	22.50	21.75	22.50	-0.30	8,000
INIL	International Industries Limited	53.40	54.45	51.55	53.60	1.42	246,500
ISL	International Steels Limited	23.30	24.25	23.30	23.50	-0.03	409,000
STPL	Siddiqsons Tin Plate Limited	9.30	9.45	9.20	9.20	-0.10	2,500
Industrial Transportation		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIBTL	Pakistan International Bulk Terminal Limited	143.99	145.99	135.01	136.26	-5.77	1,084,000
PICT	Pakistan International Container Terminal Limited	300.00	304.75	288.00	304.75	1.60	11,900
PNSC	Pakistan National Shipping Corporation Limited	74.49	74.49	74.49	74.49	1.49	500
Life Insurance		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALICO	Amercian Life Insurance Company Limited	58.00	61.18	58.00	61.18	2.91	27,000
EFUL	EFU Life Assurance Limited	112.00	112.00	111.50	111.50	0.10	1,500
JLICL	Jubilee Life Insurance Company Limited	300.00	307.00	300.00	304.95	4.90	6,300
Media		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUMNL	Hum Network Limited	70.01	71.70	70.00	70.95	0.26	8,000
MDTL	Media Times Limited	3.01	3.12	2.99	3.07	0.03	441,500
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	23.47	23.84	23.10	23.23	0.02	2,276,000
SSGC	Sui Southern Gas Company Limited	32.25	32.39	31.25	31.62	-0.13	1,153,000
Non Life Insurance		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	47.50	47.51	46.61	46.83	-0.16	1,001,200
AGIC	Askari General Inusrance Company Limited	20.10	20.20	20.04	20.20	-0.30	16,000
ATIL	Atlas Insurance Limited	58.00	58.70	57.50	57.99	-0.67	20,500
CENI	Century Insurance Comany Limited	18.60	18.75	18.10	18.49	0.49	19,000
CYAN	Cyan Limited	80.30	80.30	80.00	80.00	0.00	6,500
EFUG	EFU General Insurance Limited	122.50	122.51	121.05	121.05	-2.62	17,000
HICL	Habib Insurance Company Limited	17.00	17.91	16.70	17.78	0.87	124,000
IGIIL	IGI Insurance Limited	192.50	198.50	191.50	197.86	6.15	93,200
JGICL	Jubilee General Insurance Company Limited	88.01	94.44	88.01	94.44	4.49	14,500
PAKRI	Pakistan Reinsurance Company Limited	36.00	36.75	35.76	36.14	0.28	1,096,500
PIL	PICIC Insurance Limited	15.98	15.98	13.99	14.00	-0.99	5,000
RICL	Reliance Insurance Company Limited	8.60	9.00	8.60	8.81	-0.29	2,500
SHNI	Shaheen Insurance Company Limited	6.65	6.65	6.60	6.60	0.10	4,000
SSIC	Silver Star Insurance Co. Limited	7.48	7.48	7.48	7.48	0.98	1,000
TDIL	TPL Direct Insurance Limited	11.00	11.10	11.00	11.10	0.10	4,000
UNIC	United Insurance Company of Pakistan Limited	17.00	17.88	16.79	17.09	-0.15	9,500
UVIC	Universal Insurance Company Limited	4.30	4.85	4.30	4.69	0.28	9,000
Oil and Gas		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	549.00	550.00	544.50	544.69	-0.25	87,100
ATRL	Attock Refinery Limited	223.00	223.00	217.06	218.04	-1.38	530,700
BPL	Burshane LPG (Pakistan) Limited	40.00	40.00	39.51	39.68	-0.82	8,500
BYCO	Byco Petroleum Pakistan Limited	10.95	10.95	10.52	10.55	-0.31	2,695,500
MARI	Mari Petroleum Company Limited	263.00	264.99	250.32	253.42	-8.27	784,900
NRL	National Refinery Limited	212.98	214.00	208.00	211.64	0.44	385,300
OGDC	Oil and Gas Development Company Limited	253.95	255.49	251.01	254.37	2.73	429,300
POL	Pakistan Oilfields Limited	531.00	538.00	526.50	533.79	0.93	110,300
PPL	Pakistan Petroleum Limited	231.79	231.90	227.20	228.74	-1.98	782,100
PRL	Pakistan Refinery Limited	146.10	152.38	146.00	152.38	7.25	110,500
PSO	Pakistan State Oil Company Limited	397.50	399.50	390.15	393.01	-6.75	3,950,000
SHEL	Shell Pakistan Limited	270.00	270.00	261.53	261.57	-13.72	1,173,200
Personal Goods (Textile)		(Number of traded companies in sector: 74)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
COTT	(Colony) Thal Textile Mills Limited	7.25	7.25	7.25	7.25	-0.40	1,000
AATM	Ali Asghar Textile Mills Limited	5.10	5.10	5.10	5.10	-0.55	1,000
AMTEX	Amtex Limited	3.99	4.07	3.85	3.87	0.00	430,000
APOT	Apollo Textile Mills Limited	11.55	11.55	11.55	11.55	-1.00	500
ADMM	Artistic Denim Mills Limited	75.00	75.00	71.50	72.13	-2.77	13,500
ARUJ	Aruj Industries Limited	14.00	14.00	14.00	14.00	0.50	2,000
ASHT	Ashfaq Textile Mills Limited	18.00	19.30	18.00	19.30	0.30	1,000
ANL	Azgard Nine Limited	7.15	7.18	6.66	6.76	-0.34	3,268,500
BNWM	Bannu Woollen Mills Limited	79.00	81.76	76.00	76.00	-2.00	12,000
BATA	Bata Pakistan Limited	3,300.00	3,443.00	3,300.00	3,443.00	32.00	1,640
BILF	Bilal Fibres Limited	15.15	15.70	14.79	14.79	-1.00	70,500
BTL	Blessed Textile Mills Limited	139.06	149.83	139.05	149.83	7.13	5,400
BROT	Brothers Textile Mills Limited	9.73	10.00	9.72	9.90	-0.03	10,500
CHBL	Chenab Limited	5.64	5.69	5.20	5.34	-0.14	116,500
CLCPS	Chenab Limited - Preference Shares	2.15	2.24	2.13	2.16	-0.02	128,000
CML	Colony Mills Limited	5.00	5.18	4.98	5.00	-0.01	455,500
CJPL	Crescent Jute Proudcts Limited	4.12	4.25	4.12	4.24	-0.01	13,500
CRTM	Crescent Textile Mills Limited	18.69	18.90	18.45	18.77	0.32	91,500
DSIL	D.S. Industires Limited	5.80	6.20	5.50	5.74	0.09	4,794,000
DLL	Dawood Lawrancepur Limited	94.30	96.50	91.10	92.02	-3.83	14,000
DFSM	Dewan Farooque Spinning Mills Limited	3.99	4.35	3.99	4.13	0.10	207,000
DKTM	Dewan Khalid Textile Mills Limited	12.39	12.50	11.50	11.50	-1.00	27,000
DMTM	Dewan Mushtaq Textile Mills Limited	13.70	13.70	13.70	13.70	-0.45	1,000
DWTM	Dewan Textile Mills Limited	10.40	10.99	10.40	10.99	-0.41	1,500
ELSM	Ellcot Spinning Mills Limited	73.01	73.01	70.78	70.78	-3.72	9,500
FASM	Faisal Spinning Mills Limited	176.26	179.00	176.26	177.63	1.37	400
GADT	Gadoon Textile Mills Limited	193.00	193.00	183.60	184.39	-8.76	18,000
GFIL	Ghazi Fabrics International Limited	11.00	11.24	11.00	11.24	0.94	2,000
GLPL	Gillette Pakistan Limited	400.00	400.00	399.00	399.00	-21.00	300
GATM	Gul Ahmed Textile Mills Limited	51.50	52.75	51.31	51.48	-0.17	61,500
HIRAT	Hira Textile Mills Limited	11.95	11.99	11.75	11.77	-0.18	82,500
ICCT	I.C.C. Textile Limited	4.07	4.99	4.07	4.99	0.17	1,000
IBFL	Ibrahim Fibre Limited	70.00	73.25	70.00	72.94	0.74	6,000
IDRT	Idrees Textile Mills Limited	15.00	15.00	15.00	15.00	-0.63	10,500
JKSM	J.K. Spinning Mills Limited	31.00	31.00	30.88	30.88	-1.62	2,500
JDMT	Janana-de-Malucho Textile Mills Limited	100.25	100.25	100.25	100.25	-4.25	500
KOHTM	Kohat Textile Mills Limited	15.65	15.97	15.50	15.72	-0.78	10,500
KOIL	Kohinoor Industries Limited	3.55	3.55	3.26	3.50	-0.17	58,500
KML	Kohinoor Mills Limited	14.71	14.71	14.30	14.30	-0.91	21,500
KOSM	Kohinoor Spinning Mills Limited	13.00	13.00	13.00	13.00	-0.58	500
KTML	Kohinoor Textile Mills Limited	25.00	25.25	24.90	25.01	0.07	111,500
MQTM	Maqbool Textile Mills Limited	25.15	25.15	24.70	24.70	-1.30	13,000
MSOT	Masood Textile Mills Limited	115.00	115.00	114.00	114.67	0.92	1,500
MTIL	Mian Textile Industries Limited	3.90	4.10	3.90	4.03	0.03	11,000
MUKT	Mukhtar Textile Mills Limited	2.71	2.71	2.71	2.71	1.00	125,500
NAGC	Nagina Cotton Mills Limited	66.10	67.00	65.55	65.55	-3.45	5,500
NCL	Nishat Chunian Limited	46.00	46.50	44.81	44.98	-0.98	824,500
NML	Nishat Mills Limited	113.91	114.60	110.50	110.89	-3.02	1,241,400
OLTM	Olympia Textile Mills Limited	6.10	7.00	6.10	6.99	0.47	4,500
PSYL	Pakistan Synthetics Limited	18.50	18.89	18.50	18.89	0.98	5,500
PASM	Paramount Spinning Mills Limited	6.85	7.39	6.80	7.00	-0.25	5,000
PRWM	Prosperity Weaving Mills Limited	40.84	40.84	40.84	40.84	-2.14	2,000
QUET	Quetta Textile Mills Limited	43.99	43.99	43.99	43.99	1.99	500
RAVT	Ravi Textile Mills Limited	4.00	4.03	3.99	4.00	-0.02	49,000
REDCO	Redco Textiles Limited	4.34	4.34	4.34	4.34	-0.11	1,000
REWM	Reliance Weaving Mills Limited	38.19	38.49	38.19	38.49	-0.51	2,500
SAIF	Saif Textile Mills Limited	25.00	25.65	24.35	24.37	-1.24	28,500
SALT	Salfi Textile Mills Limited	170.00	170.00	167.50	168.75	1.25	200
SLYT	Sally Textile Mills Limited	22.90	24.19	22.90	24.14	0.16	7,500
SANE	Salman Noman Enterpries Limited	5.55	6.13	5.55	6.13	0.13	1,500
SFL	Sapphire Fibers Limited	285.27	289.50	285.10	289.50	4.25	900
SSML	Saritow Spinning Mills Limited	11.16	11.16	10.98	10.99	-0.11	50,000
SRVI	Service Industries Limited	561.00	565.00	554.10	556.32	-20.52	6,200
STJT	Shahtaj Textile Mills Limited	89.99	89.99	89.99	89.99	3.09	500
SZTM	Shahzad Textile Mills Limited	33.00	33.00	33.00	33.00	-1.25	1,000
SFTM	Sind Fine Textile Mills Limited	5.35	5.35	5.35	5.35	-1.00	500
SURC	Suraj Cotton Mills Limited	108.50	108.50	108.00	108.00	-5.00	4,000
THAS	Taha Spinning Mills Limited	17.00	17.00	17.00	17.00	-0.40	1,000
TATM	Tata Textile Mills Limited	48.05	48.47	47.75	48.11	0.08	5,000
TREET	Treet Corporation Limited	122.50	122.80	118.70	120.45	-1.37	163,500
TRPOL	Tri-Star Ployester Limited	1.95	1.99	1.86	1.90	-0.03	116,000
ZAHT	Zahidjee Textile Mills Limited	15.60	15.60	15.00	15.11	0.01	16,500
ZTL	Zephyr Textile Limited	8.80	8.80	8.60	8.60	-0.28	3,500
ZIL	ZIL Limited	124.17	124.17	124.17	124.17	-6.53	1,000
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	531.99	549.00	530.00	532.28	7.45	138,500
FEROZ	Ferozsons Laboratories Limited	223.99	229.76	215.00	229.76	10.94	83,600
GLAXO	GlaxoSmithKline (Pakistan) Limited	175.00	175.00	168.01	172.32	1.27	460,800
HINOON	Highnoon Laboratories Limited	154.00	157.00	150.00	150.21	-2.19	24,200
IBLHL	IBL HealthCare Limited	94.75	95.90	90.95	90.95	-4.78	26,000
OTSU	Otsuka Pakistan Limited	45.52	46.90	45.50	46.90	-0.36	19,000
SAPL	Sanofi-Aventis Pakistan Limited	945.00	945.00	941.93	941.93	-49.57	400
SEARL	The Searle Company Limited	183.97	188.11	179.00	184.84	5.68	804,300
WYETH	Wyeth Pakistan Limited	4,050.00	4,050.00	4,050.00	4,050.00	0.00	20
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	4.55	4.70	4.55	4.57	0.01	861,000
Software and Computer Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NETSOL	NetSol Technologies Limited	36.15	37.95	36.00	36.56	0.06	1,223,500
Support Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TRG	TRG Pakistan Limited	14.80	15.09	14.41	14.52	-0.25	2,669,000
Technology Hardware and Equipment		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	40.99	41.19	37.42	37.92	-1.32	5,382,500
TPL	TPL Trakker Limited	8.62	8.75	8.50	8.75	0.03	6,500
Tobacco		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKT	Pakistan Tobacco Company Limited	1,300.00	1,300.05	1,251.00	1,291.00	-18.00	9,200
PMPK	Philip Morris (Pakistan) Limited	647.00	648.90	625.00	635.00	17.00	3,700
Travel and Leisure		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	7.88	8.15	7.83	7.86	0.09	3,579,500
Future Contracts		(Number of traded companies in sector: 65)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHCL-MAY		31.80	31.88	31.12	31.14	0.00	182,000
FFBL-APR		40.30	40.30	40.00	40.06	0.00	71,500
NBP-APR		57.95	58.50	56.01	56.88	0.00	938,000
PTC-APR		30.77	30.77	29.24	29.35	0.00	2,165,500
DGKC-MAY		90.90	92.00	89.25	90.94	0.00	1,571,500
FATIMA-APRB		31.92	32.00	31.70	31.76	0.00	8,500
MLCF-APR		30.50	30.80	30.10	30.52	0.00	1,895,000
OGDC-APR		251.00	254.50	251.00	253.44	0.00	147,000
AKBL-APR		19.35	19.35	18.95	18.99	0.00	35,000
LUCK-APR		354.50	362.00	354.00	361.02	0.00	143,000
NCPL-MAY		37.37	37.37	37.37	37.37	0.00	3,500
AHCL-APR		31.00	31.44	30.80	30.80	0.00	299,500
BAHL-MAY		42.50	42.50	42.50	42.50	0.00	3,000
DGKC-APR		89.00	91.18	88.37	89.98	0.00	1,750,000
ATRL-MAY		224.00	229.00	220.00	220.73	0.00	645,500
CHCC-MAY		70.25	74.24	70.25	73.84	0.00	66,500
MCB-MAY		283.00	285.00	278.75	284.41	0.00	229,500
BAHL-APR		42.90	43.00	42.75	42.93	0.00	7,500
SNGP-APR		23.40	23.40	23.11	23.22	0.00	23,000
AICL-MAY		47.74	47.95	47.10	47.47	0.00	1,254,000
SSGC-MAY		32.50	32.51	31.93	32.08	0.00	62,500
FFC-MAY		113.60	114.00	113.50	113.50	0.00	29,000
KAPCO-MAY		63.73	63.73	60.10	63.73	0.00	12,000
NCL-MAY		47.41	47.41	45.10	45.48	0.00	346,000
ATRL-APR		221.00	223.00	217.00	218.39	0.00	586,500
CHCC-APR		69.70	73.24	69.50	73.24	0.00	104,500
FCCL-MAY		17.89	18.11	17.64	18.03	0.00	1,330,500
BOP-MAY		10.91	10.95	10.75	10.82	0.00	3,330,500
ENGRO-MAY		202.60	204.70	199.50	202.70	0.00	1,731,500
MCB-APR		280.50	282.50	276.00	281.69	0.00	250,500
PSO-MAY		403.90	403.98	395.00	398.01	0.00	1,780,500
AICL-APR		47.50	47.50	46.50	46.93	0.00	1,477,500
SSGC-APR		32.00	32.14	31.51	31.74	0.00	32,000
EFOODS-MAY		112.00	112.50	110.60	111.33	0.00	821,000
FFC-APR		112.50	112.79	112.00	112.68	0.00	87,000
KAPCO-APR		62.19	62.19	60.50	60.50	0.00	43,000
NCL-APR		46.50	46.50	44.60	44.94	0.00	376,500
FCCL-APR		17.70	17.96	17.36	17.81	0.00	1,505,000
BOP-APR		10.65	10.80	10.61	10.65	0.00	3,780,500
DAWH-MAY		87.25	87.50	86.30	87.25	0.00	86,000
ENGRO-APR		200.99	202.50	197.50	200.48	0.00	1,538,500
PIOC-MAY		50.05	50.05	48.00	48.63	0.00	1,140,000
BAFL-MAY		28.02	28.39	28.01	28.13	0.00	120,500
UBL-MAY		180.00	181.00	177.01	179.51	0.00	70,000
PSO-APR		397.20	399.90	390.30	393.58	0.00	1,268,500
FABL-MAY		16.89	17.20	16.89	16.93	0.00	165,500
NML-MAY		115.50	115.75	111.80	112.25	0.00	967,500
EFOODS-APR		110.50	111.60	109.40	109.90	0.00	563,000
PPL-MAY		233.00	233.98	230.01	231.00	0.00	157,000
DAWH-APR		85.52	86.75	85.00	86.00	0.00	108,500
PIOC-APR		47.40	49.23	47.40	48.07	0.00	1,762,000
BAFL-APR		27.89	28.20	27.89	28.03	0.00	127,000
UBL-APR		178.25	180.50	177.30	180.15	0.00	20,000
FABL-APR		16.89	17.00	16.60	16.67	0.00	289,500
NML-APR		114.20	114.69	110.50	110.90	0.00	1,002,000
FFBL-MAY		40.40	40.60	40.40	40.60	0.00	7,000
NBP-MAY		58.35	59.10	56.50	57.34	0.00	1,122,500
PTC-MAY		30.71	30.76	29.51	29.71	0.00	2,733,000
FATIMA-MAY		32.00	32.00	31.75	32.00	0.00	4,000
MLCF-MAY		30.90	31.17	30.42	30.90	0.00	2,538,500
OGDC-MAY		254.89	256.00	254.00	255.80	0.00	68,500
PPL-APR		230.02	231.50	227.50	228.58	0.00	131,500
AKBL-MAY		19.35	19.60	19.20	19.36	0.00	35,500
HUBC-APR		52.25	52.50	52.25	52.50	0.00	4,500
LUCK-MAY		356.00	361.00	353.10	359.53	0.00	111,500