Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	21,277.07	21,484.06	21,277.07	21,458.90	290.90	372,664,670
KSE-30	KSE-30 Index	16,574.48	16,709.35	16,556.69	16,687.00	204.37	110,840,700
KSE-ALL	KSE All Share Index	15,021.22	15,136.71	15,021.22	15,114.60	165.86	572,439,940
KSE-MI30	KSE Meezan Index	36,748.46	37,001.46	36,622.56	36,957.34	551.96	183,701,180
Automobile and Parts		(Number of traded companies in sector: 14)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	84.00	86.00	84.00	84.10	-0.90	8,000
ATBA	Atlas Battery Limited	345.00	345.00	344.90	344.90	1.89	400
ATLH	Atlas Honda Limited	240.00	249.00	240.00	247.20	4.25	9,200
BWHL	Baluchistan Wheels Limited	31.00	33.60	31.00	33.60	1.60	68,000
DFML	Dewan Farooque Motors Limited	3.94	4.09	3.81	4.00	0.11	2,048,500
EXIDE	Exide Pakistan Limited	434.10	440.00	423.00	433.00	-12.00	2,100
GTYR	General Tyre and Rubber Co. of Pakistan Limited	40.40	40.40	38.38	39.03	-1.37	241,500
GHNL	Ghandara Nissan Limited	8.25	8.25	7.84	8.08	0.00	121,500
GAIL	Ghani Automobile Industries Limited	4.91	5.20	4.90	4.90	-0.10	12,000
HCAR	Honda Atlas Cars (Pakistan) Limited	41.00	41.25	38.81	39.04	-1.67	382,000
INDU	Indus Motor Company Limited	323.00	323.00	321.00	321.00	-11.00	200
PSMC	Pak Suzuki Motor Company Limited	150.25	157.00	150.00	153.59	3.61	825,000
SAZEW	Sazgar Engineering Works Limited	21.50	21.50	20.80	20.96	-0.51	7,000
TREI	Transmission Engineering Industries Limited	2.25	2.40	2.25	2.30	0.01	72,000
Beverages		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MUREB	Murree Brewery Company Limited	368.90	383.26	360.00	360.00	-5.01	75,200
SKFL	Shakarganj Foods Limited	10.54	11.10	10.51	11.00	0.25	88,000
Chemicals		(Number of traded companies in sector: 28)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	11.13	11.13	10.80	11.00	-0.13	55,500
AHCL	Arif Habib Corporation Limited	24.25	24.69	24.01	24.19	-0.20	569,500
BAPL	Bawany Air Product Limited	15.78	16.75	15.78	16.00	0.22	11,500
CPL	Clariant Pakistan Limited	300.11	304.90	300.00	300.30	-0.71	16,600
DAWH	Dawood Hercules Corporation Limited	59.30	59.38	58.25	58.53	-0.79	712,500
DCH	Descon Chemicals Limited	2.75	2.88	2.71	2.78	0.02	272,500
DOL	Descon Oxychem Limited	5.32	5.50	5.30	5.46	0.04	519,000
DSFL	Dewan Salman Fibre Limited	2.84	2.87	2.69	2.76	0.00	1,762,500
DYNO	Dynea Pakistan Limited	37.50	37.75	37.50	37.58	0.18	24,000
ENGRO	Engro Corporation Limited	141.50	142.50	140.81	141.54	0.30	5,917,400
EPCL	Engro Polymer and Chemicals Limited	12.25	12.25	12.00	12.10	0.00	1,904,500
FATIMA	Fatima Fertilizer Company Limited	23.63	23.64	23.30	23.50	0.01	1,856,500
FFBL	Fauji Fertilizer Bin Qasim Limited	41.20	41.35	40.11	40.93	-0.15	4,764,000
FFC	Fauji Fertilizer Company Limited	114.35	117.20	113.08	115.64	1.71	5,222,300
GATI	Gatron Industries Limited	190.00	190.00	190.00	190.00	-5.00	500
GGL	Ghani Gases Limited	26.50	26.70	26.10	26.49	0.10	119,000
ICI	I.C.I. Pakistan Limited	179.00	180.00	175.50	176.91	-1.84	56,700
LINDE	Linde Pakistan Limited	170.00	170.00	170.00	170.00	-5.00	300
LOTCHEM	Lotte Chemical Pakistan Limited	7.77	8.78	7.77	8.63	0.85	63,153,000
MWMP	Mandviwala Mauser Plastic Industries Limited	3.00	3.00	2.80	2.81	-0.19	14,500
NICL	Nimir Industrial Chemicals Limited	4.58	4.58	4.38	4.40	-0.02	1,136,000
PPVC	Pakistan PVC Limited	4.50	4.50	4.50	4.50	0.00	14,500
SARC	Sardar Chemical Industries Limited	5.70	5.70	5.70	5.70	-0.33	500
SHCI	Shaffi Chemical Industries Limited	3.50	3.65	3.40	3.65	-0.03	10,500
SITC	Sitara Chemical Industries Limited	194.00	195.00	192.00	193.25	0.75	22,800
SPL	Sitara Peroxide Limited	13.65	14.30	13.59	14.05	0.48	1,899,500
UDPL	United Distributors Pakistan Limited	15.75	16.00	15.60	15.60	-0.15	40,500
WAHN	Wah Noble Chemicals Limited	55.60	55.75	55.00	55.00	-0.50	18,500
Commercial Banks		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	69.72	70.15	68.00	69.83	0.83	174,000
AKBL	Askari Bank Limited	17.10	17.10	16.65	16.88	-0.22	1,306,500
BAFL	Bank Al-Falah Limited	17.70	17.70	17.25	17.49	-0.02	4,047,500
BAHL	Bank Al-Habib Limited	27.19	28.43	27.00	28.43	1.35	1,337,500
BOK	Bank Of Khyber Limited	7.57	7.57	7.40	7.47	0.07	11,500
BOP	Bank Of Punjab Limited	11.02	11.15	10.82	10.84	-0.06	4,639,500
BOPR	Bank Of Punjab(R)	1.55	1.64	1.43	1.45	-0.10	9,797,500
BIPL	Bankislami Pakistan Limited	7.12	7.45	6.98	7.31	0.26	9,386,000
FABL	Faysal Bank Limited	9.37	9.48	9.10	9.30	0.10	733,500
HBL	Habib Bank Limited	102.00	104.50	101.40	103.15	2.12	444,900
HMB	Habib Metropolitan Bank Limited	16.45	17.25	16.45	17.18	0.66	388,000
JSBL	JS Bank Limited	4.85	4.85	4.70	4.72	-0.03	795,000
KASBB	KASB Bank Limited	2.00	2.00	1.90	1.94	-0.05	461,000
MCB	MCB Bank Limited	276.50	281.87	275.50	276.71	1.33	571,300
MEBL	Meezan Bank Limited	29.00	29.00	28.00	28.48	0.12	101,000
NBP	National Bank Of Pakistan	43.99	44.65	43.80	44.06	0.22	4,609,000
NIB	NIB Bank Limited	2.50	2.57	2.41	2.48	0.00	6,152,500
SBL	Samba Bank Limited	2.79	2.90	2.31	2.63	-0.13	3,088,000
SILK	Silkbank Limited	2.16	2.20	2.12	2.15	0.00	1,473,500
SNBL	Soneri Bank Limited	7.60	7.80	7.55	7.72	0.18	7,158,500
SCBPL	Standard Chartered Bank Limited	17.80	17.80	17.42	17.48	-0.18	50,500
SMBL	Summit Bank Limited	2.65	2.70	2.60	2.62	-0.03	171,500
UBL	United Bank Limited	104.79	107.00	103.15	105.95	1.62	1,355,500
Construction and Materials (Cement)		(Number of traded companies in sector: 30)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKZO	Akzo Nobel Pakistan Limited	65.00	65.75	64.11	65.36	1.37	136,400
ACPL	Attock Cement (Pakistan) Limited	134.90	136.00	133.50	135.07	3.07	32,000
BGL	Baluchistan Glass Limited	6.27	6.27	6.27	6.27	0.02	1,500
BERG	Berger Paints Pakistan Limited	25.20	26.25	25.20	25.78	0.08	75,500
BWCL	Bestway Cement Limited	74.50	74.50	74.50	74.50	-0.57	500
BUXL	Buxly Paints Limited	14.99	15.07	14.06	14.30	0.23	22,500
CHCC	Cherat Cement Company Limited	60.95	60.97	59.76	59.97	-0.52	463,500
DGKC	D.G. Khan Cement Company Limited	77.84	79.49	77.84	78.64	1.22	7,524,000
DBCI	Dadabhoy Cement Industries Limited	3.60	4.44	3.21	4.32	0.76	4,601,000
DADX	Dadex Eternit Limited	33.99	34.28	33.50	34.00	1.35	7,000
DNCC	Dandot Cement Company Limited	5.30	5.71	5.08	5.69	0.39	73,500
DCL	Dewan Cement Limited	6.44	7.28	6.35	7.12	0.84	33,841,500
EMCO	Emco Industries Limited	3.75	3.95	3.75	3.85	0.10	42,000
FCCL	Fauji Cement Company Limited	12.10	12.34	11.88	12.06	0.30	52,457,500
FECTC	Fecto Cement Limited	40.05	41.50	40.01	40.77	0.71	624,000
FLYNG	Flying Cement Company Limited	4.05	4.56	4.05	4.41	0.38	5,144,500
FRCL	Frontier Ceramics Limited	5.35	7.15	5.35	7.00	0.85	54,000
GAMON	Gammon Pakistan Limited	5.40	6.20	5.00	6.18	0.98	407,000
GWLC	Gharibwal Cement Limited	11.40	11.62	11.05	11.58	0.53	76,000
HADC	Haydary Construction Company Limited	3.12	3.16	2.92	3.03	0.03	177,500
KCL	Karam Ceramics Limited	12.00	12.00	12.00	12.00	0.30	500
KOHC	Kohat Cement Limited	82.01	84.00	81.50	82.31	0.99	665,500
LPCL	Lafarge Pakistan Cement Limited	8.15	8.66	8.15	8.32	0.34	27,235,000
LUCK	Lucky Cement Limited	182.25	184.00	181.99	182.58	0.78	961,100
MLCF	Maple Leaf Cement Factory Limited	21.75	22.20	21.60	21.87	0.39	19,449,500
PIOC	Pioneer Cement Limited	28.19	28.60	27.55	28.19	0.14	3,820,000
POWER	Power Cement Limited	8.51	9.24	8.50	8.90	0.30	803,000
SMCPL	Safe Mix Concrete Products Limited	8.95	9.25	8.26	9.10	0.15	185,500
STCL	Shabbir Tiles and Ceramics Limited	8.75	9.25	8.75	8.76	-0.24	22,500
THCCL	Thatta Cement Company Limited	26.60	26.60	26.60	26.60	-1.35	500
Electricity		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	12.00	13.00	12.00	12.99	0.99	223,000
HUBC	Hub Power Company Limited	61.00	61.40	60.10	60.71	0.04	1,277,500
IDEN	Ideal Energy Limited	5.90	6.00	5.56	5.99	-0.01	5,000
JPGL	Japan Power Generation Limited	3.42	3.67	3.33	3.50	0.07	5,754,000
KESC	Karachi Electric Supply Company Limited	6.45	7.00	6.35	6.92	0.57	32,928,500
KOHE	Kohinoor Energy Limited	33.00	33.99	33.00	33.31	0.33	68,000
KOHP	Kohinoor Power Company Limited	4.95	5.50	4.85	5.45	0.45	668,500
KAPCO	Kot Addu Power Company Limited	63.11	63.50	61.90	62.35	-0.44	140,000
NCPL	Nishat Chunian Power Limited	31.01	31.90	30.95	31.41	0.40	1,978,000
NPL	Nishat Power Limited	31.20	32.64	30.90	31.92	0.83	1,800,000
PKGP	PAKGEN Power Limited	24.30	24.80	24.26	24.80	1.18	6,966,000
SGPL	S.G. Power Limited	3.40	3.70	3.40	3.44	-0.11	64,500
SEL	Sitara Energy Limited	32.00	32.40	32.00	32.06	0.56	3,500
SEPCO	Southern Electric Power Company Limited	3.24	3.50	3.15	3.31	0.08	6,108,500
TSPL	Tri-Star Power Limited	2.84	3.10	2.77	2.85	-0.03	294,500
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	11.50	11.50	11.00	11.00	-0.40	4,500
PCAL	Pakistan Cables Limited	53.50	54.00	53.50	53.99	0.99	9,000
Engineering		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	49.00	49.00	47.10	49.00	2.33	203,500
AGTL	Al-Ghazi Tractors Limited	208.00	209.00	204.10	204.92	-1.08	6,500
DWAE	Dewan Automotive Engineering Limited	3.00	3.58	2.50	2.87	-0.33	46,000
GHNI	Ghandhara Industries Limited	22.60	22.80	22.40	22.61	0.11	26,000
HINO	HinoPak Motors Limited	102.60	102.60	101.55	102.00	-2.96	5,500
KSBP	K.S.B. Pumps Co. Limited	76.25	79.00	76.00	77.50	1.50	17,500
MTL	Millat Tractors Limited	502.01	505.25	500.00	500.52	-5.42	66,300
Equity Investment Instruments		(Number of traded companies in sector: 25)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ARM	Allied Rental Modarba	42.89	43.00	42.89	43.00	2.00	3,500
BRR	B.R.R. Guardian Modaraba	3.80	3.80	3.46	3.50	-0.05	129,000
CSM	Crescent Standard Modaraba	2.00	2.06	2.00	2.01	-0.01	6,000
CPMFI	First Capital Mutual Fund Limited	8.40	8.50	8.40	8.50	0.45	64,500
FEM	First Equity Modarba	4.18	4.39	4.00	4.20	-0.18	74,500
FFLM	First Fidelity Leasing Modaraba	2.90	3.50	2.82	3.50	0.25	24,500
FHBM	First Habib Bank Modaraba	10.00	10.00	10.00	10.00	0.10	12,500
FHAM	First Habib Modarba Limited	9.40	9.50	9.35	9.35	0.00	345,500
FNBM	First National Bank Modarba	5.85	5.85	5.70	5.70	0.05	2,000
PAKMI	First Pakistan Modarba	1.75	1.79	1.75	1.75	0.11	2,000
PMI	First Prudential Modarba	1.62	1.63	1.61	1.62	-0.01	54,000
FPJM	First Punjab Modarba	2.15	2.25	2.15	2.15	0.00	32,500
FTSM	First Tri-Star Modarba	1.66	1.66	1.66	1.70	0.00	1,000
FUDLM	First UDL Modarba	9.23	9.23	9.21	9.21	-0.09	2,000
GASF	Golden Arrow Selected Funds Limited	7.86	8.14	7.75	8.00	0.34	421,000
JSGF	JS Growth Fund	11.02	11.24	11.01	11.10	-0.15	40,000
JSVFL	JS Value Fund Limited	11.75	12.25	11.75	12.03	0.39	1,026,500
MBF	Meezan Balanced Fund	12.50	12.50	12.27	12.31	-0.26	745,500
NBF	Namco Balance Fund	5.90	6.24	5.90	6.24	0.24	62,500
PEF	PICIC Energy Fund	11.70	12.19	11.51	12.11	0.46	791,500
PGF	PICIC Growth Fund	22.00	22.45	22.00	22.45	1.06	69,500
PIF	PICIC Investment Fund	10.30	11.29	10.30	11.29	1.00	1,614,500
SCM	Standard Chartered Modaraba	13.71	14.55	13.70	14.55	0.45	13,000
TSMF	Tri-Star Mutual Fund Limited	3.25	3.48	3.06	3.48	0.00	10,500
UCAPM	UNICAP Modarba	1.50	1.50	1.27	1.45	0.20	3,000
Financial Services		(Number of traded companies in sector: 22)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHI	Arif Habib Investment Limited	15.25	16.02	15.25	16.02	1.00	125,500
AHL	Arif Habib Limited	38.50	39.85	38.50	39.30	0.90	122,000
CPAL	Capital Assets Leasing Corporation Limited	6.22	6.41	6.22	6.37	-0.39	3,500
DEL	Dawood Equities Limited	2.03	2.30	2.03	2.26	0.09	48,500
ESBL	Escorts Investment Bank Limited	3.41	3.60	3.41	3.60	-0.09	2,000
FCSC	First Capital Securites Corporation Limited	4.23	4.28	4.11	4.15	-0.01	23,000
FDIBL	First Dawood Investment Bank Limited	1.75	1.85	1.75	1.85	0.09	1,500
FNEL	First National Equities Limited	2.69	2.74	2.55	2.67	0.09	36,500
IGIBL	IGI Investment Bank Limited	2.20	2.24	2.06	2.15	0.04	513,500
IFSL	Invest & Finance Securities Limited	12.40	12.40	12.40	12.40	-0.12	2,000
ICIBL	Invest Capital Investment Bank Limited	1.95	1.96	1.70	1.81	-0.02	455,500
JSCL	Jahangir Siddiqui Company Limited	12.28	12.65	12.15	12.44	0.33	14,328,500
JSGCL	JS Global Capital Limited	32.00	32.00	31.50	31.75	0.55	19,500
JSIL	JS Investments Limited	6.95	7.25	6.90	7.14	0.29	1,883,500
KASBSL	KASB Securities Limited	5.80	6.49	5.80	6.35	0.42	802,500
NEXT	Next Capital Limited	5.00	5.00	5.00	5.00	0.00	15,000
OLPL	Orix Leasing Pakistan Limited	18.00	18.00	17.80	18.00	0.00	50,000
PASL	Pervez Ahmed Securities Limited	3.20	3.47	3.20	3.34	0.12	1,785,500
SPLC	Saudi Pak Leasing Company Limited	2.70	2.80	2.50	2.73	0.03	104,000
SIBL	Security Investment Bank Limited	3.50	3.50	3.50	3.00	0.00	10,000
SCLL	Standard Chartered Leasing Limited	6.00	6.00	6.00	6.00	0.05	5,500
TRIBL	Trust Investment Bank Limited	2.12	2.30	2.12	2.12	-0.09	26,000
Fixed Line Telecommunication		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKD	Pak Datacom Limited	81.50	82.00	80.00	80.00	-0.94	5,500
PTC	Pakistan Telecommunication Company Limited	20.85	21.50	20.77	21.05	0.38	29,933,000
TELE	Telecard Limited	5.44	5.73	5.36	5.61	0.22	13,341,000
WTCL	Wateen Telecom Limited	4.81	5.30	4.81	5.05	0.22	11,467,000
WTL	WorldCall Telecom Limited	3.07	3.18	3.05	3.14	0.08	5,590,000
Food Producers		(Number of traded companies in sector: 26)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMS	Adam Sugar Mills Limited	28.25	28.27	28.25	28.26	1.33	1,500
AABS	Al-Abbas Sugar Mills Limited	105.00	105.00	105.00	105.00	5.00	500
CHAS	Chashma Sugar Mills Limited.	10.40	10.40	10.20	10.30	-0.06	38,000
CLOV	Clover Pakistan Limited	69.00	69.00	69.00	69.00	0.00	500
CSUML	Colony Sugar Mills Limited	6.55	6.69	6.40	6.60	-0.01	149,000
DWSM	Dewan Sugar Mills Limited	3.89	3.98	3.60	3.88	0.17	107,500
EFOODS	Engro Foods Limited	142.90	143.05	141.10	141.77	-0.97	1,469,500
FRSM	Faran Sugar Mills Limited	26.00	27.30	25.90	27.17	1.17	285,500
HABSM	Habib Sugar Mills Limited	23.96	24.70	23.96	24.52	0.56	366,000
HAL	Habib-ADM Limited	25.00	25.00	24.60	24.99	-0.01	10,000
HWQS	Haseeb Waqas Sugar Mills Limited	17.87	17.87	17.87	17.87	1.00	10,500
MRNS	Mehran Sugar Mills Limited	57.06	59.90	57.06	59.90	0.16	1,000
MIRKS	Mirpurkhas Sugar Mills Limited	43.99	44.25	40.70	41.86	-0.97	27,500
MZSM	Mirza Sugar Mills Limited	3.94	4.00	3.82	3.90	0.00	15,500
MFFL	Mitchells Fruit Farms Limited	385.00	395.00	382.00	394.87	7.87	2,500
NATF	National Foods Limited	358.00	377.47	356.00	377.47	17.97	9,500
NESTLE	Nestle Pakistan Limited	6,690.00	6,700.00	6,690.00	6,700.00	100.00	100
NONS	Noon Sugar Mills Limited	26.00	26.00	25.16	25.90	-0.10	5,000
PMRS	Premier Sugar Mills and Distillery Company Limited	63.00	63.00	62.00	62.00	-2.35	10,500
QUICE	Quice Food Limited	9.45	9.52	9.21	9.28	-0.08	1,173,500
RMPL	Rafhan Maize Products Limited	4,800.00	4,900.00	4,700.00	4,900.00	0.00	240
SHSML	Shahmurad Sugar Mills Limited	20.50	20.50	20.50	20.50	1.00	11,000
SHJS	Shahtaj Sugar Mills Limited	69.35	69.35	69.35	69.35	-3.65	500
SGML	Shakerganj Mills Limited	25.00	25.44	23.85	24.38	-0.65	144,500
UPFL	Unilever Pakistan Foods Limited	4,950.00	4,950.00	4,655.00	4,800.00	-100.00	220
ULEVER	Unilever Pakistan Limited	15,000.01	15,001.00	15,000.00	15,000.00	0.00	15,080
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	27.00	27.10	26.55	26.79	-0.33	90,000
PPP	Pakistan Paper Prouducts Limited	47.49	47.49	46.45	46.62	-0.36	50,000
SEPL	Security Paper Limited	64.00	65.00	64.00	65.00	1.00	8,000
General Industrials		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	5.40	5.40	5.40	5.40	-0.10	2,500
CPPL	Cherat Packaging Limited.	38.97	39.18	38.50	39.00	-0.18	32,000
ECOP	Ecopack Limited	5.08	5.70	5.08	5.34	0.52	102,000
GHGL	Ghani Glass Mills Limited	68.70	70.00	66.50	68.67	0.87	204,500
GVGL	Ghani Value Glass Limited	20.00	20.00	19.80	19.80	-0.20	2,000
GVGLR	Ghani Value(R)	8.91	9.00	8.90	8.91	-0.09	25,500
MACFL	Macpac Films Limited	26.00	26.40	25.75	25.79	-0.31	61,500
PKGS	Packages Limited	228.00	229.25	224.99	225.00	3.75	73,500
SIEM	Siemens Pakistan Engineering Co. Limited	651.00	661.00	637.00	640.78	-4.73	3,400
THALL	Thal Limited	137.00	140.00	135.02	136.04	-0.56	89,500
TRIPF	Tri-Pack Films Limited	206.00	212.99	204.51	208.22	3.91	28,300
Household Goods		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUSI	Hussain Industries Limited	3.98	3.98	3.55	3.55	0.02	5,500
PAEL	Pak Elektron Limited	15.35	15.50	14.80	14.85	-0.26	1,822,500
SING	Singer Pakistan Limited	17.65	17.66	17.50	17.55	-0.30	11,000
TGL	Tariq Glass Industries Limited	21.86	22.25	21.81	22.00	-0.37	222,000
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	9.31	9.31	9.00	9.15	-0.25	164,000
ASLPS	Aisha Steel Mills Limited (Preference Shares)	8.10	8.21	8.10	8.21	0.05	15,500
CSAP	Crescent Steel & Allied Products Limited	41.00	41.65	40.95	41.16	0.06	202,500
DSL	Dost Steels Limited	5.15	5.16	4.90	5.05	-0.07	128,000
HSPI	Huffaz Seamless Pipe Industries Limited	23.25	23.45	22.50	23.25	0.15	24,000
INIL	International Industries Limited	38.45	39.00	38.25	38.48	-0.02	232,500
ISL	International Steels Limited	16.45	16.50	15.61	15.80	-0.51	688,000
STPL	Siddiqsons Tin Plate Limited	7.66	7.95	7.65	7.95	0.44	26,000
Industrial Transportation		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PICT	Pakistan International Container Terminal Limited	197.50	199.05	197.50	198.88	1.93	2,900
PNSC	Pakistan National Shipping Corporation Limited	50.21	50.98	49.15	49.50	-0.51	66,500
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	40.00	40.51	40.00	40.51	-0.99	1,500
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	5.00	5.00	4.90	4.90	0.38	1,500
EFUL	EFU Life Assurance Limited	79.48	79.90	79.48	79.90	1.40	2,000
JLICL	Jubilee Life Insurance Company Limited	92.00	92.00	92.00	92.00	-0.48	1,000
Media		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUMNL	Hum Network Limited	32.50	32.50	31.55	32.05	0.61	27,500
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	20.50	21.13	20.28	21.03	0.70	7,209,500
SSGC	Sui Southern Gas Company Limited	19.55	20.28	19.55	20.28	1.00	3,952,000
Non Life Insurance		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	84.10	85.47	83.75	84.06	0.08	1,417,000
AGIC	Askari General Inusrance Company Limited	17.97	18.97	17.97	18.97	1.00	528,000
ATIL	Atlas Insurance Limited	42.99	43.00	42.30	42.85	0.04	23,000
CENI	Century Insurance Comany Limited	13.48	13.50	13.48	13.50	0.00	3,500
CYAN	Cyan Limited	53.75	56.70	53.75	56.70	2.70	65,000
EFUG	EFU General Insurance Limited	91.00	92.00	89.00	91.08	0.09	38,000
HICL	Habib Insurance Company Limited	12.80	13.00	12.75	12.75	-0.05	13,500
IGIIL	IGI Insurance Limited	135.00	136.90	135.00	136.90	-0.10	1,000
JGICL	Jubilee General Insurance Company Limited	61.50	61.50	59.85	59.93	-0.07	3,500
PAKRI	Pakistan Reinsurance Company Limited	21.10	22.19	21.10	22.18	1.04	1,943,000
PIL	PICIC Insurance Limited	5.80	6.25	5.80	6.25	0.60	15,500
PINL	Premier Insurance Limited	8.25	8.25	7.35	7.80	0.10	103,000
SSIC	Silver Star Insurance Co. Limited	6.50	6.50	6.30	6.30	-0.60	5,500
TDIL	TPL Direct Insurance Limited	9.98	10.30	9.06	9.24	-0.19	27,500
UNIC	United Insurance Company of Pakistan Limited	8.45	8.58	8.45	8.58	0.18	6,500
Oil and Gas		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	522.99	530.00	519.00	526.46	9.01	152,200
ATRL	Attock Refinery Limited	192.28	195.90	192.05	194.35	2.97	1,453,900
BPL	Burshane LPG (Pakistan) Limited	39.00	40.28	39.00	40.28	0.73	9,500
BYCO	Byco Petroleum Pakistan Limited	11.40	12.02	11.31	11.97	0.70	13,168,500
MARI	Mari Petroleum Company Limited	135.25	137.44	135.25	137.44	6.54	708,000
NRL	National Refinery Limited	221.90	231.16	221.00	231.16	11.00	231,800
OGDC	Oil and Gas Development Company Limited	234.00	237.99	232.00	233.08	1.90	1,083,800
POL	Pakistan Oilfields Limited	504.25	512.89	503.00	510.56	11.38	1,648,500
PPL	Pakistan Petroleum Limited	216.57	224.75	215.11	222.76	6.19	8,915,800
PRL	Pakistan Refinery Limited	83.19	87.44	83.15	87.23	3.95	292,000
PSO	Pakistan State Oil Company Limited	275.99	282.77	275.11	282.77	13.46	5,281,200
SHEL	Shell Pakistan Limited	153.00	155.00	151.70	152.38	0.41	966,900
Personal Goods (Textile)		(Number of traded companies in sector: 81)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
COTT	(Colony) Thal Textile Mills Limited	2.90	2.97	2.90	2.97	0.27	2,000
AHTM	Ahmed Hassan Textile Mills Limited	19.50	19.50	19.50	19.50	0.00	500
AATM	Ali Asghar Textile Mills Limited	3.49	3.49	3.49	2.50	0.00	5,000
AMTEX	Amtex Limited	2.72	2.85	2.70	2.79	0.02	293,500
ADMM	Artistic Denim Mills Limited	38.10	38.10	38.10	38.10	0.11	4,000
ARUJ	Aruj Garment Accessories Limited	8.00	8.00	8.00	8.00	-1.00	500
ANL	Azgard Nine Limited	6.92	7.30	6.91	7.24	0.32	5,416,500
BCML	Babri Cotton Mills Limited	58.00	58.00	56.25	56.40	-0.66	11,000
BNWM	Bannu Woollen Mills Limited	69.89	70.74	69.89	70.00	2.62	12,000
BATA	Bata Pakistan Limited	1,760.01	1,900.00	1,760.01	1,900.00	90.00	550
BILF	Bilal Fibres Limited	5.50	5.50	5.21	5.33	-0.50	7,500
BROT	Brothers Textile Mills Limited	3.80	4.24	3.80	3.80	0.00	83,500
CHBL	Chenab Limited	3.01	3.17	3.01	3.10	0.00	28,500
CLCPS	Chenab Limited - Preference Shares	1.09	1.10	1.00	1.06	0.04	249,000
CML	Colony Mills Limited	5.05	5.12	4.94	5.02	0.06	796,000
CJPL	Crescent Jute Proudcts Limited	2.45	2.45	1.90	2.06	-0.03	52,000
CRTM	Crescent Textile Mills Limited	17.15	17.49	17.15	17.43	0.93	22,500
DSIL	D.S. Industires Limited	5.14	5.24	5.02	5.09	0.04	351,500
DSML	Dar-es-Salaam Textile Mills Limited	9.00	9.25	9.00	9.25	0.50	7,000
DLL	Dawood Lawrancepur Limited	68.10	68.25	67.01	67.31	-2.61	8,000
DFSM	Dewan Farooque Spinning Mills Limited	3.40	3.53	3.40	3.46	0.00	479,000
DKTM	Dewan Khalid Textile Mills Limited	6.49	6.85	6.20	6.85	0.65	12,000
DWTM	Dewan Textile Mills Limited	15.50	15.50	15.50	15.50	0.60	500
DINT	Din Textile Mills Limited	58.30	59.36	57.00	59.18	2.64	21,000
ELSM	Ellcot Spinning Mills Limited	61.00	61.00	61.00	61.00	0.90	500
FASM	Faisal Spinning Mills Limited	102.50	104.00	102.00	104.00	4.00	4,000
FZCM	Fazal Cloth Mills Limited	105.00	105.00	105.00	105.00	1.00	500
GADT	Gadoon Textile Mills Limited	117.00	120.00	117.00	118.50	1.50	64,500
GLPL	Gillette Pakistan Limited	364.99	364.99	364.99	355.00	0.00	500
GATM	Gul Ahmed Textile Mills Limited	22.74	23.01	22.70	23.00	-0.34	25,000
GUSM	Gulistan Spinning Mills Limited	3.50	3.70	3.50	3.70	0.20	11,000
GSPM	Gulshan Spinning Mills Limited	3.90	3.90	3.90	3.90	0.00	5,000
ICCT	I.C.C. Textile Limited	3.10	3.40	3.10	3.30	-0.08	28,500
IBFL	Ibrahim Fibre Limited	56.50	58.00	55.77	56.93	0.43	57,500
INKL	International Knitwear Limited	5.50	6.20	5.12	6.20	1.00	22,000
ISTM	Ishaq Textile Mills Limited	14.60	15.24	14.60	15.24	-0.31	5,500
ILTM	Island Textile Mills Limited	731.00	731.00	700.00	700.01	2.51	300
JATM	J.A. Textile Mills Limited	4.50	4.50	4.50	4.50	-0.50	2,000
JDMT	Janana-de-Malucho Textile Mills Limited	62.55	62.55	62.55	62.55	-2.45	500
KSTM	Khalid Siraj Textile Mills Limited	3.85	3.85	3.85	3.85	-0.94	2,000
KOHTM	Kohat Textile Mills Limited	11.52	12.00	11.25	12.00	0.10	13,000
KOIL	Kohinoor Industries Limited	3.08	3.25	3.08	3.14	-0.02	354,500
KML	Kohinoor Mills Limited	17.30	17.30	16.90	17.19	0.19	10,500
KOSM	Kohinoor Spinning Mills Limited	6.41	6.50	6.40	6.50	0.00	7,000
KTML	Kohinoor Textile Mills Limited	17.40	18.48	17.40	18.45	0.97	1,388,000
LEUL	Leather Up Industries Limited	5.00	5.12	5.00	5.10	0.10	4,500
LIBM	Liberty Mills Limited	180.00	180.00	180.00	180.00	-3.00	500
MQTM	Maqbool Textile Mills Limited	23.00	23.00	23.00	23.00	-0.25	1,000
MSOT	Masood Textile Mills Limited	26.00	26.00	26.00	26.00	-0.20	500
MTIL	Mian Textile Industries Limited	2.85	2.90	2.85	2.90	0.05	6,000
MFTM	Mohummed Farooq Textile Mills Limited	3.00	3.20	3.00	3.07	0.09	70,500
NPSM	N.P. Spinning Mills Limited	13.40	13.40	13.40	13.40	-0.60	500
NAGC	Nagina Cotton Mills Limited	63.90	64.00	63.90	64.00	1.10	9,500
NCL	Nishat Chunian Limited	53.19	55.23	52.75	55.23	2.63	5,575,500
NML	Nishat Mills Limited	98.50	100.00	97.17	99.01	0.89	2,898,000
OLTM	Olympia Textile Mills Limited	11.49	11.49	11.49	10.64	0.00	500
PSYL	Pakistan Synthetics Limited	18.15	18.15	18.15	18.15	0.05	500
PASM	Paramount Spinning Mills Limited	4.92	5.10	4.92	5.01	0.01	7,000
PRET	Premium Textile Mills Limited	159.99	159.99	154.00	157.16	-0.83	6,500
PRWM	Prosperity Weaving Mills Limited	32.90	32.95	32.40	32.53	-0.68	3,500
RAVT	Ravi Textile Mills Limited	2.85	2.86	2.80	2.82	-0.03	70,500
REWM	Reliance Weaving Mills Limited	32.30	32.50	31.60	31.60	0.38	22,500
RUBY	Ruby Textile Mills Limited	3.75	3.75	3.75	3.75	0.00	500
SAIF	Saif Textile Mills Limited	24.70	25.40	24.70	24.93	0.01	223,000
SJTM	Sajjad Textile Mills Limited	8.01	8.01	8.01	9.00	0.00	500
SALT	Salfi Textile Mills Limited	177.45	177.45	177.45	177.45	8.45	1,500
SLYT	Sally Textile Mills Limited	29.50	29.55	28.75	28.81	-0.19	17,500
SMTM	Samin Textiles Limited	8.00	8.25	8.00	8.02	0.02	73,500
SNAI	Sana Industries Limited	51.00	52.69	51.00	52.69	-0.11	1,500
SAPT	Sapphire Textile Mills Limited	285.00	285.00	285.00	285.00	5.00	200
SRSM	Sargodha Spinning Mills Limited	8.00	8.26	8.00	8.26	0.26	1,000
SSML	Saritow Spinning Mills Limited	8.51	9.00	8.51	8.64	-0.10	178,000
SRVI	Service Industries Limited	259.99	262.99	257.00	257.30	0.23	2,600
STJT	Shahtaj Textile Mills Limited	36.75	36.75	36.75	36.75	-0.13	1,500
SUTM	Sunrays Textile Mills Limited	220.01	220.01	220.01	220.01	-4.39	500
SURC	Suraj Cotton Mills Limited	82.95	85.63	82.95	84.53	2.97	7,500
TATM	Tata Textile Mills Limited	35.00	35.00	34.00	34.00	-1.00	10,000
TREET	Treet Corporation Limited	60.39	60.50	57.90	58.16	-2.23	227,000
TCLTC	Treet Corporation Limited (Pref Term Certificates)	34.50	35.00	34.50	35.00	0.50	44,000
YOUW	Yousuf Weaving Mills Limited	3.85	3.90	3.63	3.65	-0.05	128,000
ZAHT	Zahidjee Textile Mills Limited	15.90	15.90	15.40	15.40	-0.50	2,500
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	300.00	301.00	298.00	299.90	-4.10	2,300
FEROZ	Ferozsons Laboratories Limited	94.50	97.65	92.65	97.65	4.65	19,500
GLAXO	GlaxoSmithKline (Pakistan) Limited	81.90	83.40	79.51	82.07	1.50	521,000
HINOON	Highnoon Laboratories Limited	59.90	59.90	58.50	59.00	-1.15	16,000
IBLHL	IBL HealthCare Limited	31.00	31.60	31.00	31.30	0.30	25,500
OTSU	Otsuka Pakistan Limited	43.00	43.00	41.50	42.92	0.42	5,500
SEARL	The Searle Company Limited	79.50	79.79	77.40	78.01	-1.60	83,500
WYETH	Wyeth Pakistan Limited	1,425.00	1,475.00	1,400.49	1,440.87	-33.33	1,950
Real Estate Investment and Services		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKDCL	AKD Capital Limited	52.50	54.50	52.50	54.50	2.50	3,500
PACE	Pace (Pakistan) Limited	4.18	4.19	3.92	4.00	-0.09	3,630,000
Software and Computer Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NETSOL	NetSol Technologies Limited	27.15	27.40	26.51	26.75	-0.09	689,500
Support Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TRG	TRG Pakistan Limited	9.93	10.49	9.93	10.36	0.61	17,643,000
Technology Hardware and Equipment		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TPL	TPL Trakker Limited	7.19	8.00	7.19	7.91	0.81	664,000
Tobacco		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKT	Pakistan Tobacco Company Limited	126.00	126.00	125.00	125.00	-0.60	5,000
PMPK	Philip Morris (Pakistan) Limited	250.00	257.00	248.00	248.39	-1.86	3,600
Travel and Leisure		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
DREL	Dreamworld Limited	315.00	315.00	311.00	311.00	-107.00	200
PIAA	Pakistan International Airlines Corporation	6.60	7.44	6.52	7.39	0.91	15,971,000
PSEL	Pakistan Services Limited	289.99	292.57	289.99	292.57	13.93	3,200
Future Contracts		(Number of traded companies in sector: 31)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
FFC-MAYB		114.27	117.50	113.20	115.98	0.00	326,000
MCB-MAY		276.00	282.00	276.00	277.29	0.00	257,000
NETSOL-MAY		26.95	27.40	26.75	26.83	0.00	31,500
AKBL-MAY		16.02	16.15	16.00	16.00	0.00	71,000
NBP-MAY		43.90	44.66	43.80	44.19	0.00	808,500
PPL-MAY		217.34	225.50	215.75	223.56	0.00	2,026,000
AHCL-MAY		24.60	24.75	24.50	24.69	0.00	58,000
HUBC-MAY		60.70	61.25	60.40	60.51	0.00	35,000
OGDC-MAY		231.50	235.90	231.50	232.31	0.00	121,000
FFBL-MAY		41.31	41.50	40.30	41.02	0.00	418,500
LOTCHEM-MAY		7.88	8.77	7.88	8.66	0.00	4,268,500
NML-MAY		98.41	100.19	97.70	99.16	0.00	764,000
PTC-MAY		20.85	21.56	20.85	21.13	0.00	5,785,500
FCCL-MAY		11.90	12.34	11.90	12.09	0.00	3,365,000
CHCC-MAY		60.83	61.30	60.10	60.10	0.00	73,000
AICL-MAY		84.27	85.48	83.65	84.17	0.00	210,500
BAFL-MAY		17.60	17.70	17.35	17.40	0.00	37,500
DGKC-MAY		77.80	79.60	77.80	78.89	0.00	1,341,000
NCPL-MAY		31.24	32.35	31.05	31.05	0.00	44,500
FATIMA-MAY		23.51	23.51	23.51	23.51	0.00	500
POL-MAY		504.00	513.98	504.00	512.09	0.00	264,000
DAWH-MAY		59.51	59.51	58.50	58.89	0.00	109,000
ATRL-MAY		192.49	196.40	192.49	195.13	0.00	490,000
LUCK-MAY		181.50	182.79	181.50	181.96	0.00	34,000
PAKRI-MAY		21.45	22.36	21.45	22.36	0.00	110,500
PSO-MAY		275.60	282.81	275.60	282.81	0.00	2,102,000
EFOODS-MAY		143.28	143.30	141.90	142.22	0.00	505,000
NPL-MAY		32.00	32.78	32.00	32.05	0.00	3,500
UBL-MAYB		104.00	106.99	104.00	106.83	0.00	5,000
NCL-MAY		52.90	55.44	52.90	55.44	0.00	1,231,500
ENGRO-MAY		141.79	142.90	141.02	142.02	0.00	2,014,000
Stock Index Future Contracts		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE30-MAY		16,079.77	16,079.77	16,079.77	16,079.77	0.00	55