Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	30,476.27	30,494.68	30,217.40	30,314.07	-160.68	83,371,690
KSE-30	KSE-30 Index	21,194.37	21,208.18	21,036.01	21,081.23	-112.57	38,272,600
KSE-ALL	KSE All Share Index	22,367.75	22,383.33	22,227.23	22,264.59	-101.28	103,619,510
KSE-MI30	KSE Meezan Index	49,447.62	49,531.05	48,922.40	48,982.88	-504.36	39,351,800
Automobile and Parts		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	97.50	100.00	97.50	100.00	-0.05	5,500
ATBA	Atlas Battery Limited	461.00	461.00	460.00	461.00	6.00	800
ATLH	Atlas Honda Limited	235.00	236.90	233.00	233.92	-6.07	7,600
DFML	Dewan Farooque Motors Limited	6.77	6.77	6.60	6.67	0.00	162,000
EXIDE	Exide Pakistan Limited	548.43	548.43	548.43	548.43	26.11	11,500
GTYR	General Tyre and Rubber Co. of Pakistan Limited	94.00	95.30	92.10	93.06	1.52	390,500
GHNL	Ghandara Nissan Limited	46.50	47.48	45.00	46.67	0.81	281,000
GAIL	Ghani Automobile Industries Limited	4.99	5.00	4.82	4.92	-0.13	220,500
GAILR	Ghani Automobile Industries Ltd(R)	0.07	0.07	0.04	0.05	-0.02	704,000
HCAR	Honda Atlas Cars (Pakistan) Limited	111.00	112.00	107.51	108.34	-4.82	477,500
INDU	Indus Motor Company Limited	599.89	606.00	594.00	600.05	6.04	14,500
PSMC	Pak Suzuki Motor Company Limited	283.98	293.00	283.98	285.24	4.16	329,400
SAZEW	Sazgar Engineering Works Limited	32.00	32.05	31.41	32.05	-0.95	3,500
Beverages		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MUREB	Murree Brewery Company Limited	945.00	990.00	945.00	975.75	3.24	240
NMFL	Nirala MSR Foods Limited	18.25	18.35	18.15	18.27	-0.10	12,000
Chemicals		(Number of traded companies in sector: 21)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ARPL	Archroma Pakistan Limited	325.00	325.00	323.00	325.00	-2.33	2,700
AHCL	Arif Habib Corporation Limited	27.51	27.95	27.50	27.66	0.01	229,000
BIFO	Biafo Industries Limited	132.20	132.20	131.50	132.00	-0.01	2,400
DAWH	Dawood Hercules Corporation Limited	70.01	71.45	69.70	69.92	-1.15	36,000
DCH	Descon Chemicals Limited	2.95	3.00	2.95	3.00	-0.04	16,500
DSFL	Dewan Salman Fibre Limited	2.02	2.02	1.93	1.96	-0.03	114,500
ENGRO	Engro Corporation Limited	183.60	185.25	182.03	184.84	0.29	1,094,300
EFERT	Engro Fertilizers Limited	55.00	55.00	53.82	54.64	-0.28	611,000
EPCL	Engro Polymer and Chemicals Limited	13.55	13.55	13.40	13.48	0.15	80,000
FATIMA	Fatima Fertilizer Company Limited	29.70	29.70	29.05	29.19	-0.31	66,500
FFBL	Fauji Fertilizer Bin Qasim Limited	39.40	39.40	39.00	39.02	-0.40	272,000
FFC	Fauji Fertilizer Company Limited	111.80	111.80	110.11	110.30	-1.53	1,057,900
GGL	Ghani Gases Limited	24.00	24.10	24.00	24.10	0.07	40,000
ICI	I.C.I. Pakistan Limited	485.50	496.00	475.50	481.22	-6.85	39,400
LINDE	Linde Pakistan Limited	164.00	164.00	164.00	164.00	0.00	100
LOTCHEM	Lotte Chemical Pakistan Limited	7.50	7.90	7.50	7.84	0.25	6,029,500
MWMP	Mandviwala Mauser Plastic Industries Limited	2.80	2.99	2.80	2.99	0.09	7,500
NICL	Nimir Industrial Chemicals Limited	24.80	26.16	24.70	25.71	0.79	118,000
PPVC	Pakistan PVC Limited	4.36	4.39	4.36	4.38	0.03	1,000
SITC	Sitara Chemical Industries Limited	296.01	297.00	295.00	297.00	-3.00	1,100
SPL	Sitara Peroxide Limited	13.03	13.25	13.03	13.25	-0.09	6,500
Commercial Banks		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	123.00	124.00	122.90	124.00	-0.54	13,800
AMBL	Apna Microfinance Bank Limited	6.42	6.42	6.42	6.42	0.41	500
AKBL	Askari Bank Limited	21.56	21.89	21.50	21.68	-0.08	1,960,500
BAFL	Bank Al-Falah Limited	28.13	28.63	28.11	28.47	-0.07	704,000
BAHL	Bank Al-Habib Limited	47.01	48.70	45.30	46.99	-0.51	3,042,000
BOK	Bank Of Khyber Limited	8.54	8.75	8.54	8.75	0.24	7,000
BOP	Bank Of Punjab Limited	9.17	9.22	9.02	9.12	-0.06	2,126,500
BIPL	Bankislami Pakistan Limited	10.05	10.05	10.05	10.05	0.05	2,500
FABL	Faysal Bank Limited	16.90	16.90	16.30	16.48	-0.05	348,000
HBL	Habib Bank Limited	188.30	190.90	187.85	188.02	-0.28	165,100
HMB	Habib Metropolitan Bank Limited	32.01	33.00	32.01	32.99	-0.01	43,000
JSBL	JS Bank Limited	5.50	5.50	5.45	5.48	0.05	1,891,000
KASBB	KASB Bank Limited	1.65	1.68	1.65	1.66	0.02	40,500
MCB	MCB Bank Limited	305.00	307.00	302.50	305.12	-0.33	209,500
MEBL	Meezan Bank Limited	41.05	41.50	41.05	41.20	-0.04	62,500
NBP	National Bank Of Pakistan	61.16	61.35	60.80	61.25	0.02	728,000
NIB	NIB Bank Limited	2.17	2.26	2.17	2.18	0.02	357,500
SBL	Samba Bank Limited	6.51	6.65	6.50	6.65	-0.34	24,000
SILK	Silkbank Limited	2.06	2.11	2.05	2.05	0.00	221,500
SNBL	Soneri Bank Limited	13.00	13.25	12.91	13.00	0.01	60,500
SCBPL	Standard Chartered Bank Limited	24.01	24.01	23.80	23.80	-0.65	12,000
SMBL	Summit Bank Limited	3.10	3.15	3.05	3.06	-0.02	164,000
UBL	United Bank Limited	188.50	195.50	186.00	194.74	7.58	1,227,900
Construction and Materials (Cement)		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKZO	Akzo Nobel Pakistan Limited	173.00	173.01	170.20	171.69	-1.81	3,700
ACPL	Attock Cement (Pakistan) Limited	183.30	183.30	182.01	182.01	-3.11	4,400
BERG	Berger Paints Pakistan Limited	57.60	58.00	57.00	57.25	-1.10	22,500
BWCL	Bestway Cement Limited	105.50	105.50	105.50	105.50	0.55	500
CHCC	Cherat Cement Company Limited	87.51	91.50	84.07	87.46	-1.03	6,160,000
DGKC	D.G. Khan Cement Company Limited	88.70	89.00	86.00	87.44	-1.34	3,355,000
DBCI	Dadabhoy Cement Industries Limited	3.93	3.97	3.87	3.94	-0.06	20,000
DCL	Dewan Cement Limited	7.24	7.25	7.11	7.16	-0.13	387,500
EMCO	Emco Industries Limited	3.29	3.33	3.29	3.30	0.05	17,000
FCCL	Fauji Cement Company Limited	20.85	21.05	20.43	20.83	-0.02	5,876,500
FECTC	Fecto Cement Limited	55.00	55.50	52.50	55.20	0.10	154,000
FLYNG	Flying Cement Company Limited	6.51	6.75	6.40	6.45	-0.38	26,000
FRCL	Frontier Ceramics Limited	4.48	4.49	4.48	4.49	-0.14	1,000
KOHC	Kohat Cement Limited	132.88	132.88	126.24	127.05	-5.83	623,500
LPCL	Lafarge Pakistan Cement Limited	16.80	16.80	15.77	15.94	-0.79	21,647,500
LUCK	Lucky Cement Limited	411.74	411.74	399.10	401.39	-10.59	700,000
MLCF	Maple Leaf Cement Factory Limited	32.30	32.30	30.90	31.08	-1.06	6,638,500
PIOC	Pioneer Cement Limited	54.50	54.50	52.04	52.08	-2.69	2,711,000
POWER	Power Cement Limited	5.95	6.00	5.90	6.00	0.02	42,500
Electricity		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUBC	Hub Power Company Limited	63.31	64.00	62.25	63.27	-0.66	2,091,500
IDEN	Ideal Energy Limited	4.60	4.60	4.50	4.59	-0.11	4,500
JPGL	Japan Power Generation Limited	2.44	2.46	2.31	2.40	-0.01	258,500
KEL	K-Electric Limited	7.30	7.39	7.15	7.35	0.04	1,993,000
KOHE	Kohinoor Energy Limited	42.10	42.50	42.05	42.05	-0.69	27,000
KOHP	Kohinoor Power Company Limited	2.63	2.71	2.63	2.71	0.07	2,000
KAPCO	Kot Addu Power Company Limited	63.74	64.50	62.26	62.49	-0.91	453,000
LPL	Lalpir Power Limited	17.51	17.95	17.51	17.90	0.10	48,500
NCPL	Nishat Chunian Power Limited	40.50	40.50	39.76	40.49	0.18	55,000
NPL	Nishat Power Limited	38.25	38.25	37.75	37.78	-0.28	132,000
PKGP	PAKGEN Power Limited	19.48	19.70	19.05	19.55	0.13	356,500
SEPCO	Southern Electric Power Company Limited	1.96	2.04	1.96	2.00	0.01	41,000
TSPL	Tri-Star Power Limited	1.79	1.79	1.79	1.79	0.00	500
Engineering		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	53.75	54.79	53.00	54.34	0.61	6,000
AGTL	Al-Ghazi Tractors Limited	275.50	276.00	261.43	261.43	-13.75	23,800
GHNI	Ghandhara Industries Limited	39.85	41.75	39.85	41.14	0.79	194,500
HINO	HinoPak Motors Limited	529.00	536.79	524.10	536.79	25.56	27,000
KSBP	K.S.B. Pumps Co. Limited	83.00	83.00	82.00	83.00	1.00	5,500
MTL	Millat Tractors Limited	495.00	500.00	495.00	499.95	-0.63	2,300
Equity Investment Instruments		(Number of traded companies in sector: 10)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BRR	B.R.R. Guardian Modaraba	5.69	5.70	5.69	5.70	-0.07	20,500
FEM	First Equity Modarba	4.16	4.40	4.00	4.03	-0.22	26,000
FHAM	First Habib Modarba Limited	9.85	9.85	9.76	9.76	-0.04	41,500
FNBM	First National Bank Modarba	3.75	3.80	3.75	3.80	0.10	2,000
PAKMI	First Pakistan Modarba	2.48	2.48	2.48	2.48	0.38	500
PMI	First Prudential Modarba	1.98	1.99	1.98	1.99	0.07	2,500
GASF	Golden Arrow Selected Funds Limited	9.90	9.98	9.90	9.94	0.04	31,500
MODAM	Modaraba Al - Mali	2.10	2.10	2.10	2.10	0.00	1,500
PGF	PICIC Growth Fund	32.68	33.00	32.50	32.75	-0.30	22,000
PIF	PICIC Investment Fund	14.54	14.54	14.25	14.39	-0.02	50,500
Financial Services		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHL	Arif Habib Limited	66.70	69.40	63.08	63.08	-3.32	944,500
DEL	Dawood Equities Limited	2.43	2.60	2.43	2.60	-0.01	2,500
FCSC	First Capital Securites Corporation Limited	2.32	2.40	2.32	2.40	0.00	11,500
FDIBL	First Dawood Investment Bank Limited	1.26	1.26	1.20	1.20	-0.11	40,000
FNEL	First National Equities Limited	2.40	2.40	2.37	2.37	-0.08	17,000
IGIBL	IGI Investment Bank Limited	1.46	1.47	1.45	1.45	-0.02	30,000
IFSL	Invest & Finance Securities Limited	18.01	19.73	18.01	19.70	0.69	12,000
ICIBL	Invest Capital Investment Bank Limited	1.72	1.72	1.72	1.72	-0.04	500
JSCL	Jahangir Siddiqui Company Limited	10.22	10.30	10.11	10.16	-0.15	614,000
JSGCL	JS Global Capital Limited	33.51	33.51	33.51	33.51	-0.09	500
JSIL	JS Investments Limited	12.41	12.50	12.35	12.39	-0.16	94,000
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	15.30	16.43	15.30	16.24	0.63	31,000
NEXT	Next Capital Limited	5.40	5.45	4.35	5.00	0.20	313,000
OLPL	Orix Leasing Pakistan Limited	33.85	34.40	33.85	34.40	0.34	8,000
PASL	Pervez Ahmed Securities Limited	3.66	3.80	3.61	3.77	0.12	128,000
SPLC	Saudi Pak Leasing Company Limited	3.05	3.05	3.00	3.00	-0.07	9,000
SCLL	Standard Chartered Leasing Limited	7.60	7.60	7.60	7.60	-0.10	5,000
Fixed Line Telecommunication		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKD	Pak Datacom Limited	72.00	72.00	71.01	71.01	-2.99	1,000
PTC	Pakistan Telecommunication Company Limited	27.30	27.45	27.00	27.21	-0.11	1,732,500
TELE	Telecard Limited	3.71	3.77	3.70	3.72	0.02	298,500
WTL	WorldCall Telecom Limited	2.05	2.10	2.01	2.08	0.04	88,500
Food Producers		(Number of traded companies in sector: 21)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMS	Adam Sugar Mills Limited	19.90	20.40	19.90	20.20	0.20	2,500
AABS	Al-Abbas Sugar Mills Limited	115.05	115.05	115.05	115.05	5.20	1,000
CHAS	Chashma Sugar Mills Limited.	16.00	16.50	16.00	16.50	0.00	11,000
CSUML	Colony Sugar Mills Limited	7.17	7.35	6.91	7.05	-0.16	33,500
DAAG	Data Agro Limited	12.55	13.45	12.55	13.45	0.45	1,500
DWSM	Dewan Sugar Mills Limited	3.20	3.20	2.90	2.92	-0.17	69,500
EFOODS	Engro Foods Limited	110.95	110.95	108.42	108.77	-1.75	293,100
FRSM	Faran Sugar Mills Limited	39.53	39.90	39.53	39.53	-2.08	9,500
HABSM	Habib Sugar Mills Limited	37.00	37.92	35.85	37.41	0.30	62,500
HAL	Habib-ADM Limited	35.40	35.40	35.40	35.40	0.00	1,000
JDWS	J.D.W. Sugar Mills Limited	190.10	198.00	188.10	197.79	-0.21	3,200
MRNS	Mehran Sugar Mills Limited	102.49	102.49	97.28	97.28	-5.11	14,300
NATF	National Foods Limited	739.00	750.00	739.00	739.00	-9.99	700
NESTLE	Nestle Pakistan Limited	7,800.00	7,800.00	7,800.00	7,800.00	2.75	20
NOPKNVR	Noon Pak. Ltd. Non-Votiing Ord.Shares(R)	3.69	4.69	3.69	4.46	0.77	106,000
NOPKNV	Noon Pakistan Limited - Non Voting Shares	15.00	15.01	14.99	15.01	1.00	23,500
NOPKR	Noon Pakistan Limited(R)	15.50	16.83	15.50	16.83	1.00	10,000
NONS	Noon Sugar Mills Limited	22.00	22.50	22.00	22.50	-0.50	1,000
QUICE	Quice Food Limited	7.40	7.40	7.26	7.33	0.01	65,500
SHSML	Shahmurad Sugar Mills Limited	31.00	31.40	29.66	29.68	-1.54	44,000
SGML	Shakerganj Mills Limited	15.50	15.50	15.25	15.25	-0.25	16,500
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	51.35	51.95	51.25	51.85	0.13	22,000
SEPL	Security Paper Limited	73.38	73.38	73.38	73.38	3.49	6,000
General Industrials		(Number of traded companies in sector: 10)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	4.40	4.40	4.40	4.40	-0.63	500
CPPL	Cherat Packaging Limited.	74.30	76.00	74.30	75.46	-0.95	42,000
ECOP	Ecopack Limited	17.99	17.99	17.50	17.50	-0.06	1,500
GHGL	Ghani Glass Mills Limited	56.99	59.99	56.99	58.50	1.01	9,500
MACFL	Macpac Films Limited	15.50	15.50	15.50	15.50	0.00	500
MERIT	Merit Packaging Limited	17.35	17.80	17.35	17.79	0.08	8,000
PKGS	Packages Limited	525.95	526.00	511.99	512.95	-13.05	25,200
SIEM	Siemens Pakistan Engineering Co. Limited	1,200.01	1,205.00	1,200.01	1,200.01	-10.99	160
THALL	Thal Limited	230.01	234.50	228.35	229.91	-7.30	5,300
TRIPF	Tri-Pack Films Limited	164.40	165.00	164.40	164.75	-0.99	3,000
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	140.00	142.99	140.00	141.36	0.50	1,100
Household Goods		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HAEL	Hala Enterprises Limited	15.90	15.90	15.90	15.90	-0.50	500
PAEL	Pak Elektron Limited	30.50	30.51	29.76	30.20	-0.44	1,306,500
TGL	Tariq Glass Industries Limited	32.90	32.90	32.00	32.04	-0.35	98,500
Industrial metals and Mining		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASL	Aisha Steel Mills Limited	7.75	7.89	7.71	7.74	-0.21	52,000
CSAP	Crescent Steel & Allied Products Limited	47.30	47.30	46.25	46.86	-0.49	94,500
DSL	Dost Steels Limited	3.69	3.69	3.45	3.57	0.00	14,000
INIL	International Industries Limited	49.80	49.95	49.02	49.89	-0.09	28,500
ISL	International Steels Limited	23.15	23.75	23.14	23.15	-0.15	201,000
STPL	Siddiqsons Tin Plate Limited	6.84	6.84	6.84	6.84	0.32	500
Industrial Transportation		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIBTL	Pakistan International Bulk Terminal Limited	24.60	24.65	24.00	24.47	-0.30	1,244,500
PNSC	Pakistan National Shipping Corporation Limited	70.00	70.78	70.00	70.74	0.41	5,500
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	62.81	63.50	62.70	62.70	-3.30	7,500
Life Insurance		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
EFUL	EFU Life Assurance Limited	118.75	119.90	118.75	119.90	3.90	1,500
Media		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUMNL	Hum Network Limited	121.05	121.05	121.00	121.00	-1.10	1,500
MDTL	Media Times Limited	2.37	2.38	2.20	2.36	0.04	127,000
Multiutilities (Gas and water)		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
SNGP	Sui Northern Gas Pipelines Limited	22.02	22.35	22.00	22.24	-0.17	267,500
SSGC	Sui Southern Gas Company Limited	33.64	33.64	32.85	33.31	-0.07	475,500
Non Life Insurance		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	50.60	50.60	49.80	50.21	-0.39	1,323,500
AGIC	Askari General Inusrance Company Limited	19.50	19.50	19.50	19.50	0.10	1,000
ATIL	Atlas Insurance Limited	63.05	63.99	63.05	63.99	-0.01	5,000
CSIL	Crescent Star Insurance Company Limited	4.55	5.50	4.49	5.24	0.53	127,500
CYAN	Cyan Limited	80.00	80.00	79.00	80.00	0.30	2,000
EFUG	EFU General Insurance Limited	112.19	113.00	109.00	109.86	-1.78	31,800
HICL	Habib Insurance Company Limited	15.81	15.81	15.62	15.71	-0.09	11,000
IGIIL	IGI Insurance Limited	232.01	235.00	231.00	231.15	-3.11	35,000
PAKRI	Pakistan Reinsurance Company Limited	26.20	26.50	26.10	26.37	0.03	77,000
PIL	PICIC Insurance Limited	10.50	10.50	10.50	10.50	-0.35	1,000
PINL	Premier Insurance Limited	19.89	19.90	19.89	19.90	0.88	1,500
SSIC	Silver Star Insurance Co. Limited	8.98	8.98	8.98	8.98	0.23	500
UVIC	Universal Insurance Company Limited	3.30	3.30	3.30	3.30	-0.55	1,500
Oil and Gas		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	597.50	600.00	597.50	598.00	-1.91	1,750
ATRL	Attock Refinery Limited	216.50	216.50	214.01	215.73	0.22	106,200
BPL	Burshane LPG (Pakistan) Limited	35.21	35.50	35.21	35.50	-0.50	1,500
BYCO	Byco Petroleum Pakistan Limited	10.75	11.11	10.65	11.09	0.38	1,973,500
HASCOL	Hascol Petroleum Limited	84.75	84.75	83.30	83.54	-0.68	572,000
MARI	Mari Petroleum Company Limited	379.99	379.99	372.00	374.81	-3.42	128,100
NRL	National Refinery Limited	216.75	220.25	216.75	219.52	1.17	51,500
OGDC	Oil and Gas Development Company Limited	278.00	278.48	273.02	275.76	-1.76	272,200
POL	Pakistan Oilfields Limited	591.99	592.00	580.51	589.01	0.34	208,750
PPL	Pakistan Petroleum Limited	235.25	236.40	231.40	232.40	-2.52	1,447,500
PRL	Pakistan Refinery Limited	168.00	169.00	168.00	168.65	-1.59	2,500
PSO	Pakistan State Oil Company Limited	406.99	407.99	401.25	402.83	-2.86	610,300
SHEL	Shell Pakistan Limited	282.25	282.49	276.20	279.69	-1.17	182,400
Personal Goods (Textile)		(Number of traded companies in sector: 58)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
COTT	(Colony) Thal Textile Mills Limited	5.50	5.50	5.50	5.50	-0.03	500
AMTEX	Amtex Limited	3.26	3.26	3.05	3.18	-0.21	239,500
ADMM	Artistic Denim Mills Limited	97.00	97.00	95.50	96.05	-0.62	5,000
ANL	Azgard Nine Limited	5.75	5.75	5.55	5.69	-0.02	92,500
BATA	Bata Pakistan Limited	3,360.01	3,483.00	3,360.01	3,467.00	-5.00	180
CHBL	Chenab Limited	5.50	5.50	5.45	5.45	-0.06	5,000
CLCPS	Chenab Limited - Preference Shares	2.00	2.20	2.00	2.15	0.09	63,500
COLG	Colgate Palmolive (Pakistan) Limited	1,650.00	1,730.00	1,650.00	1,730.00	0.00	540
CTM	Colony Textile Mills Limited	5.56	5.65	5.31	5.37	-0.36	104,000
CJPL	Crescent Jute Proudcts Limited	3.00	3.00	3.00	3.00	-0.25	500
CRTM	Crescent Textile Mills Limited	20.10	20.10	20.10	20.10	-0.11	10,500
DSIL	D.S. Industires Limited	4.00	4.20	4.00	4.13	0.13	110,500
DLL	Dawood Lawrancepur Limited	111.00	111.24	111.00	111.16	1.66	300
DFSM	Dewan Farooque Spinning Mills Limited	3.27	3.43	3.27	3.43	0.21	10,500
DKTM	Dewan Khalid Textile Mills Limited	11.50	12.49	11.50	12.49	0.05	1,500
ELSM	Ellcot Spinning Mills Limited	74.00	74.00	74.00	74.00	2.00	500
FASM	Faisal Spinning Mills Limited	135.00	136.00	134.51	136.00	2.00	1,600
GADT	Gadoon Textile Mills Limited	262.05	267.00	260.00	261.22	-3.42	21,800
GATM	Gul Ahmed Textile Mills Limited	62.06	62.50	61.31	61.63	-0.96	60,000
HIRAT	Hira Textile Mills Limited	9.95	10.10	9.95	10.01	0.01	64,500
ICCT	I.C.C. Textile Limited	4.00	4.00	4.00	4.00	-0.50	3,000
IBFL	Ibrahim Fibre Limited	66.65	70.20	66.65	70.20	0.20	6,000
ILTM	Island Textile Mills Limited	979.00	979.50	895.00	895.00	-47.99	250
KOHTM	Kohat Textile Mills Limited	13.50	13.50	13.50	13.50	0.00	5,000
KOIL	Kohinoor Industries Limited	2.81	3.16	2.81	2.96	0.06	4,500
KOSM	Kohinoor Spinning Mills Limited	21.00	21.78	20.65	21.60	0.85	46,500
KTML	Kohinoor Textile Mills Limited	24.60	24.60	24.00	24.36	-0.49	85,000
LEUL	Leather Up Industries Limited	15.75	15.75	15.75	15.75	1.00	19,000
MQTM	Maqbool Textile Mills Limited	20.75	20.75	20.75	20.75	-0.25	500
MSOT	Masood Textile Mills Limited	130.00	131.00	130.00	130.57	-2.44	7,400
MTIL	Mian Textile Industries Limited	2.64	2.70	2.64	2.69	0.10	7,000
MFTM	Mohummed Farooq Textile Mills Limited	3.24	3.25	3.24	3.25	0.25	15,000
MUKT	Mukhtar Textile Mills Limited	1.76	1.80	1.76	1.80	0.00	2,500
NPSM	N.P. Spinning Mills Limited	45.00	45.20	45.00	45.20	2.09	1,500
NAGC	Nagina Cotton Mills Limited	71.00	71.00	71.00	71.00	1.00	1,000
NCL	Nishat Chunian Limited	43.71	43.95	43.00	43.22	-0.36	180,000
NML	Nishat Mills Limited	118.60	120.25	117.60	119.85	1.16	1,537,000
OLSM	Olympia Spinning and Weaving Mills Limited	7.75	7.75	7.75	7.75	0.00	500
PSYL	Pakistan Synthetics Limited	16.30	17.29	16.30	17.29	0.80	7,000
PASM	Paramount Spinning Mills Limited	5.15	5.50	4.35	5.45	0.19	3,500
PRET	Premium Textile Mills Limited	90.11	93.30	89.35	89.35	-4.70	6,000
RAVT	Ravi Textile Mills Limited	3.29	3.29	3.29	3.29	-0.01	500
SFAT	Safa Textiles Limited	15.00	15.00	15.00	15.00	0.50	500
SAIF	Saif Textile Mills Limited	25.85	25.85	25.50	25.60	-0.36	9,500
SALT	Salfi Textile Mills Limited	122.03	122.03	122.03	122.03	-6.42	700
SMTM	Samin Textiles Limited	11.00	11.00	10.51	10.52	-0.43	10,000
SNAI	Sana Industries Limited	74.00	78.90	74.00	74.00	-2.44	2,000
SFL	Sapphire Fibers Limited	300.00	309.50	297.00	307.20	-2.55	2,000
SSML	Saritow Spinning Mills Limited	10.01	10.05	10.00	10.05	-0.19	13,000
SRVI	Service Industries Limited	573.10	580.00	561.00	578.10	0.14	6,900
SUHJ	Suhail Jute Mills Limited	13.00	13.00	13.00	13.00	1.00	500
SURC	Suraj Cotton Mills Limited	99.00	99.00	99.00	99.00	0.00	200
THAS	Taha Spinning Mills Limited	13.19	13.19	11.24	11.24	-1.00	3,000
TREET	Treet Corporation Limited	122.00	122.11	119.50	120.04	-1.98	105,000
TRPOL	Tri-Star Ployester Limited	1.55	1.57	1.52	1.54	-0.01	98,000
YOUW	Yousuf Weaving Mills Limited	3.42	3.42	3.40	3.40	-0.10	1,500
ZTL	Zephyr Textile Limited	8.84	8.84	8.60	8.80	0.20	3,000
ZIL	ZIL Limited	107.00	108.00	106.75	107.33	2.74	1,200
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	590.01	599.00	580.20	591.62	-1.05	17,950
FEROZ	Ferozsons Laboratories Limited	230.00	235.00	230.00	230.76	-1.29	14,500
GLAXO	GlaxoSmithKline (Pakistan) Limited	176.50	176.50	168.02	168.12	-8.74	366,700
HINOON	Highnoon Laboratories Limited	172.00	174.74	172.00	173.83	-0.24	3,200
IBLHL	IBL HealthCare Limited	97.00	97.99	96.00	97.00	-2.54	5,200
OTSU	Otsuka Pakistan Limited	60.00	60.95	59.00	60.32	-1.66	8,000
SEARL	The Searle Company Limited	192.50	193.00	187.50	188.42	-3.78	44,500
WYETH	Wyeth Pakistan Limited	3,577.80	3,577.80	3,577.80	3,577.80	-188.05	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	3.93	4.00	3.75	3.78	-0.03	114,000
Software and Computer Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NETSOL	NetSol Technologies Limited	29.20	30.14	29.20	30.03	0.16	147,500
Support Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TRG	TRG Pakistan Limited	13.50	13.80	13.45	13.68	-0.06	2,252,000
Technology Hardware and Equipment		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	29.50	29.70	28.70	29.15	-0.24	361,000
TPL	TPL Trakker Limited	7.59	7.99	7.21	7.71	0.31	35,000
Tobacco		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PMPK	Philip Morris (Pakistan) Limited	606.25	607.00	600.00	604.33	-16.68	250
Travel and Leisure		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	7.12	7.12	6.90	6.93	-0.09	302,500
Future Contracts		(Number of traded companies in sector: 27)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MLCF-AUG		32.50	32.50	31.25	31.42	0.00	2,050,000
PIOC-AUG		55.01	55.01	52.25	52.52	0.00	548,500
FATIMA-AUG		30.97	30.97	29.05	29.52	0.00	20,000
AKBL-AUG		21.90	21.91	21.68	21.89	0.00	152,000
CHCC-AUG		89.00	90.85	84.70	87.53	0.00	1,005,000
EFOODS-AUG		112.10	112.10	109.49	109.76	0.00	175,000
MCB-AUG		310.00	310.00	306.00	306.80	0.00	19,000
ENGRO-AUG		185.00	186.70	183.40	186.31	0.00	682,500
ATRL-AUG		217.00	217.80	216.05	217.65	0.00	8,500
PTC-AUG		26.99	26.99	26.30	26.51	0.00	245,000
NML-AUG		118.50	120.85	118.50	120.63	0.00	350,500
AICL-AUG		50.65	50.90	50.32	50.74	0.00	145,000
FFC-AUG		110.41	111.85	110.25	111.07	0.00	11,500
FABL-AUG		16.61	16.71	16.55	16.57	0.00	12,500
SSGC-AUG		33.26	33.80	33.26	33.59	0.00	47,000
PPL-AUG		237.99	238.00	233.50	234.52	0.00	759,000
BOP-AUG		9.30	9.30	9.08	9.22	0.00	888,500
DGKC-AUG		89.50	89.55	86.70	88.13	0.00	779,500
HUBC-AUG		63.10	63.50	63.10	63.21	0.00	14,500
NCL-AUG		44.00	44.11	43.50	43.72	0.00	137,000
PSO-AUG		410.00	411.00	405.26	406.50	0.00	416,500
LUCK-AUG		411.49	413.00	402.00	405.51	0.00	252,000
FCCL-AUG		21.01	21.10	20.61	20.97	0.00	824,500
OGDC-AUG		278.00	278.05	275.00	277.12	0.00	21,500
UBL-AUG		190.10	196.50	187.90	195.86	0.00	307,000
DAWH-AUG		70.50	70.50	70.30	70.30	0.00	12,500
NBP-AUG		61.51	61.90	61.31	61.86	0.00	159,500