Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	44,989.88	46,060.55	44,235.94	45,912.03	6.27	161,390,910
KSE-30	KSE-30 Index	23,321.24	23,955.97	22,923.21	23,854.00	-73.70	109,209,100
KSE-ALL	KSE All Share Index	31,811.92	32,526.56	31,245.53	32,438.03	142.21	327,756,630
KSE-MI30	KSE Meezan Index	76,519.84	78,767.17	75,108.29	78,379.50	108.57	93,461,840
KSE-MIALL	KSE-MIALL	22,143.68	22,720.95	21,688.71	22,640.80	173.58	135,261,690
AUTOMOBILE ASSEMBLER		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGTL	Al-Ghazi Tractors Limited	606.01	666.40	605.00	661.65	26.98	27,200
ATLH	Atlas Honda Limited	579.95	584.00	579.95	584.00	-0.96	750
DFML	Dewan Farooque Motors Limited	40.23	43.95	40.23	43.30	0.96	7,378,500
GHNL	Ghandara Nissan Limited	253.50	275.00	252.89	273.10	6.91	435,000
GHNI	Ghandhara Industries Limited	651.01	689.00	646.89	681.22	0.29	37,350
GAIL	Ghani Automobile Industries Limited	10.12	11.35	10.10	11.17	0.39	775,500
HINO	HinoPak Motors Limited	1,419.00	1,445.50	1,330.00	1,396.00	9.36	860
HCAR	Honda Atlas Cars (Pakistan) Limited	651.00	660.00	638.40	650.86	-21.13	130,150
INDU	Indus Motor Company Limited	1,713.00	1,839.50	1,698.66	1,797.57	9.51	59,960
MTL	Millat Tractors Limited	1,305.00	1,364.99	1,293.91	1,351.72	-10.27	34,640
PSMC	Pak Suzuki Motor Company Limited	605.00	623.75	604.63	608.79	-27.66	374,650
SAZEW	Sazgar Engineering Works Limited	218.19	238.01	218.19	231.41	1.74	278,700
AUTOMOBILE PARTS & ACCESSORIES		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	372.00	409.51	370.51	396.67	6.66	4,600
ATBA	Atlas Battery Limited	800.00	810.00	799.99	810.00	10.01	1,300
BWHL	Baluchistan Wheels Limited	149.15	157.00	149.15	155.00	-2.00	1,500
EXIDE	Exide Pakistan Limited	802.00	802.00	789.99	801.40	-0.10	750
GTYR	General Tyre and Rubber Co. of Pakistan Limited	265.00	273.99	260.00	269.40	-4.02	108,900
LOADS	Loads Limited	38.99	41.40	38.30	40.92	0.76	442,500
THALL	Thal Limited	580.00	600.00	569.99	597.29	-2.69	81,100
CABLE & ELECTRICAL GOODS		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
JOPP	Johnson and Phillips (Pakistan) Limited	27.48	27.49	27.48	27.49	0.29	2,000
PAEL	Pak Elektron Limited	100.01	103.50	98.56	102.21	-1.53	10,031,500
PCAL	Pakistan Cables Limited	300.00	305.00	295.00	305.00	6.00	1,900
SIEM	Siemens Pakistan Engineering Co. Limited	712.00	739.20	700.01	739.00	35.00	4,250
SING	Singer Pakistan Limited	63.86	70.58	63.86	70.34	3.12	261,500
TPL	TPL Trakker Limited	9.55	9.94	9.26	9.76	-0.06	3,249,000
CEMENT		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ACPL	Attock Cement (Pakistan) Limited	255.65	272.00	255.65	270.73	1.73	8,600
BWCL	Bestway Cement Limited	205.00	210.95	203.00	205.68	-4.49	17,200
CHCC	Cherat Cement Company Limited	151.56	163.50	151.10	159.81	0.76	561,000
DGKC	D.G. Khan Cement Company Limited	195.00	195.00	186.79	189.39	-7.23	6,453,400
DCL	Dewan Cement Limited	20.11	22.13	20.03	21.88	0.80	4,992,500
FCCL	Fauji Cement Company Limited	38.75	40.56	38.50	40.05	-0.36	8,275,000
FECTC	Fecto Cement Limited	100.00	105.00	100.00	103.59	3.29	18,400
FLYNG	Flying Cement Company Limited	16.70	18.00	16.60	17.93	0.33	156,000
GWLC	Gharibwal Cement Limited	43.98	45.84	42.25	45.30	1.07	141,500
JVDC	Javedan Corporation Limited	38.97	39.00	38.00	39.00	0.38	13,000
KOHC	Kohat Cement Limited	193.25	197.98	188.34	195.15	-3.10	103,900
LUCK	Lucky Cement Limited	735.00	742.00	708.73	711.44	-34.59	1,550,250
MLCF	Maple Leaf Cement Factory Limited	107.71	114.49	107.01	113.10	1.90	2,420,600
PIOC	Pioneer Cement Limited	118.00	119.20	114.03	118.08	-1.95	935,200
POWER	Power Cement Limited	11.36	12.25	11.35	12.03	0.00	6,246,000
SMCPL	Safe Mix Concrete Limited	10.66	11.75	10.66	11.62	0.07	433,000
THCCL	Thatta Cement Company Limited	37.61	39.44	37.34	38.93	-0.37	115,000
CHEMICAL		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	8.99	9.95	8.88	9.75	0.21	200,000
AKZO	Akzo Nobel Pakistan Limited	235.10	248.10	235.10	248.07	3.07	1,800
ARPL	Archroma Pakistan Limited	744.90	744.90	697.00	723.49	-9.48	3,000
BAPL	Bawany Air Product Limited	12.25	13.75	12.25	13.66	0.44	32,500
BERG	Berger Paints Pakistan Limited	187.11	194.94	185.43	189.99	-5.19	16,700
BIFO	Biafo Industries Limited	250.00	266.70	250.00	260.54	6.54	2,100
BUXL	Buxly Paints Limited	122.00	122.00	114.00	121.74	2.42	1,400
COLG	Colgate Palmolive (Pakistan) Limited	2,300.00	2,320.00	2,300.00	2,320.00	10.00	340
DAAG	Data Agro Limited	16.78	17.98	16.78	17.49	-0.29	4,000
DOL	Descon Oxychem Limited	17.85	19.01	17.79	18.80	0.01	2,113,000
DYNO	Dynea Pakistan Limited	99.99	104.00	99.99	102.00	2.43	2,300
EPCL	Engro Polymer and Chemicals Limited	35.56	37.50	35.11	37.03	0.08	19,748,000
GGL	Ghani Gases Limited	24.01	25.80	24.00	25.57	0.46	64,500
ICI	I.C.I. Pakistan Limited	970.00	1,025.00	970.00	1,020.08	23.08	1,880
ICL	Ittehad Chemical Limited	30.00	31.64	29.55	30.91	-0.07	36,000
LINDE	Linde Pakistan Limited	225.00	244.68	225.00	244.68	11.65	41,500
LOTCHEM	Lotte Chemical Pakistan Limited	9.51	10.20	9.35	10.05	0.04	5,848,000
NICL	Nimir Industrial Chemicals Limited	50.80	53.50	50.80	52.88	-0.43	1,500
NRSL	Nimir Resins Limited	8.01	8.65	8.00	8.55	0.09	661,000
PPVC	Pakistan PVC Limited	7.50	8.39	7.50	7.91	0.05	30,000
SITC	Sitara Chemical Industries Limited	407.55	420.00	407.55	420.00	-9.00	300
SPL	Sitara Peroxide Limited	28.43	30.50	28.43	30.03	0.11	172,500
WAHN	Wah Noble Chemicals Limited	226.17	249.96	226.16	249.96	11.90	27,900
CLOSE - END MUTUAL FUND		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GASF	Golden Arrow Selected Funds Limited	12.30	12.75	12.30	12.54	-0.23	81,500
PGF	PICIC Growth Fund	29.50	31.50	29.10	31.23	0.71	93,500
PIF	PICIC Investment Fund	15.09	15.10	15.09	15.10	0.00	19,500
TSMF	Tri-Star Mutual Fund Limited	8.69	9.59	8.10	9.26	0.67	45,500
COMMERCIAL BANKS		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	87.31	92.00	87.30	91.75	0.75	31,500
AKBL	Askari Bank Limited	19.10	20.30	19.08	20.04	0.05	1,879,500
BAFL	Bank Al-Falah Limited	38.50	40.50	37.90	40.20	0.48	984,000
BAHL	Bank Al-Habib Limited	55.00	57.00	54.10	56.95	0.05	479,000
BOK	Bank Of Khyber Limited	14.05	14.80	14.00	14.69	0.19	4,500
BOP	Bank Of Punjab Limited	10.70	11.20	10.50	11.07	-0.07	12,119,000
BIPL	Bankislami Pakistan Limited	12.76	13.00	12.63	13.00	-0.21	2,000
FABL	Faysal Bank Limited	21.14	22.25	20.91	22.08	0.07	347,000
HBL	Habib Bank Limited	245.10	249.50	237.85	248.69	-1.67	2,236,300
HMB	Habib Metropolitan Bank Limited	33.00	34.50	33.00	34.50	0.35	7,000
JSBL	JS Bank Limited	7.56	8.99	7.56	8.82	0.52	74,000
MCB	MCB Bank Limited	208.75	212.99	204.44	207.45	-7.74	3,712,900
MEBL	Meezan Bank Limited	72.80	78.90	72.78	78.09	2.09	35,000
NBP	National Bank Of Pakistan	59.01	61.65	59.01	61.06	-0.54	864,500
SBL	Samba Bank Limited	6.98	7.64	6.98	7.55	0.91	17,000
SILK	Silkbank Limited	1.53	1.55	1.46	1.52	-0.02	849,000
SNBL	Soneri Bank Limited	15.33	15.50	15.31	15.50	-0.57	7,500
SMBL	Summit Bank Limited	4.50	5.00	4.37	4.92	0.24	3,803,000
UBL	United Bank Limited	204.51	212.50	203.52	209.78	-4.45	2,634,900
ENGINEERING		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	68.50	68.50	68.50	68.50	-1.50	1,000
ASL	Aisha Steel Mills Limited	18.50	20.30	18.50	20.01	0.51	14,955,000
ASTL	Amreli Steels Ltd.	110.00	115.87	108.79	109.04	-5.47	4,067,600
BCL	Bolan Casting Limited	153.66	163.75	153.66	162.83	1.09	117,800
CSAP	Crescent Steel & Allied Products Limited	207.00	222.70	205.25	220.65	4.60	771,100
DSL	Dost Steels Limited	10.75	11.74	10.73	11.63	0.16	7,806,000
DKL	Drekkar Kingsway Limited	6.50	7.48	6.50	6.80	-0.20	9,500
HSPI	Huffaz Seamless Pipe Industries Limited	40.80	44.00	40.61	43.90	1.16	17,500
INIL	International Industries Limited	333.55	342.00	323.00	337.59	-2.40	566,200
ISL	International Steels Limited	122.51	134.00	121.46	131.82	3.97	7,019,000
ITTEFAQ	Ittefaq Iron Industries Limited	32.66	33.10	32.65	32.65	-1.71	2,937,500
MUGHAL	Mughal Iron and Steel Industries Limited	71.15	74.00	70.91	73.43	-1.21	4,027,000
PECO	Pakistan Engineering Company Limited	209.25	228.90	209.25	215.80	0.55	300
FERTILIZER		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHCL	Arif Habib Corporation Limited	37.21	39.95	37.17	39.18	0.07	143,500
DAWH	Dawood Hercules Corporation Limited	130.00	137.89	130.00	136.82	1.82	27,400
ENGRO	Engro Corporation Limited	309.00	319.70	305.75	317.48	-4.25	4,559,200
EFERT	Engro Fertilizers Limited	55.50	57.74	55.00	57.11	-0.44	2,944,500
FATIMA	Fatima Fertilizer Company Limited	31.90	32.71	30.80	32.34	0.31	30,500
FFBL	Fauji Fertilizer Bin Qasim Limited	35.20	37.15	35.20	36.82	-0.08	1,891,000
FFC	Fauji Fertilizer Company Limited	82.25	84.35	81.00	84.05	0.15	1,765,000
FOOD & PERSONAL CARE PRODUCTS		(Number of traded companies in sector: 14)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASC	Al-Shaheer Corporation Limited	36.40	38.55	36.32	38.06	-0.16	109,000
CLOV	Clover Pakistan Limited	47.11	50.50	47.01	50.12	0.72	23,000
EFOODS	Engro Foods Limited	116.00	123.00	115.30	122.71	1.38	588,000
FFL	Fauji Foods Limited	88.26	88.26	88.26	88.26	4.20	47,500
FFLNV	Fauji Foods Limited Non Voting	72.92	72.92	72.92	72.92	3.47	127,500
MFFL	Mitchells Fruit Farms Limited	261.30	276.00	261.27	276.00	1.00	300
MUREB	Murree Brewery Company Limited	725.00	725.00	696.11	710.18	-22.56	1,500
NATF	National Foods Limited	290.00	305.00	287.11	303.87	6.87	5,600
NESTLE	Nestle Pakistan Limited	10,168.00	11,199.00	10,168.00	11,199.00	499.00	40
QUICE	Quice Food Limited	6.55	6.99	6.50	6.90	0.10	420,500
SHEZ	Shezan International Limited	440.00	440.00	440.00	440.00	-9.15	100
SCL	Shield Corporation Limited	662.00	665.00	662.00	663.40	28.40	500
TREET	Treet Corporation Limited	53.75	55.00	52.22	54.61	-0.21	506,000
ZIL	ZIL Limited	124.50	128.00	124.50	127.90	-3.10	1,300
GLASS & CERAMICS		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BGL	Baluchistan Glass Limited	13.12	14.16	12.94	14.02	0.08	460,000
GHGL	Ghani Glass Limited	79.50	82.49	79.50	82.12	0.25	37,500
GGGL	Ghani Global Glass Limited	17.81	18.60	17.50	18.50	0.20	131,500
GVGL	Ghani Value Glass Limited	20.10	20.10	20.10	20.10	0.20	1,000
STCL	Shabbir Tiles and Ceramics Limited	15.90	17.45	15.85	17.03	0.20	886,000
TGL	Tariq Glass Industries Limited	111.00	113.50	107.50	113.48	0.48	15,700
INSURANCE		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	69.12	71.80	69.12	71.55	0.04	102,000
AGIC	Askari General Inusrance Company Limited	27.72	27.82	25.50	27.11	0.61	554,500
CSIL	Crescent Star Insurance Company Limited	6.30	6.85	6.15	6.69	0.15	460,500
CYAN	Cyan Limited	58.00	60.85	58.00	60.77	1.22	11,500
EWLA	East West Life Assurance Company Limited	17.00	18.00	17.00	18.00	0.00	5,500
EFUG	EFU General Insurance Limited	155.00	156.00	155.00	155.20	0.20	3,400
EFUL	EFU Life Assurance Limited	299.00	305.00	299.00	303.00	5.50	10,100
HICL	Habib Insurance Company Limited	15.50	15.50	15.50	15.50	-0.10	10,000
IGIIL	IGI Insurance Limited	338.84	338.84	338.84	338.84	8.84	100
IGIL	IGI Life Insurance Company Limited	110.00	110.00	110.00	110.00	0.00	100
JGICL	Jubilee General Insurance Company Limited	96.99	96.99	96.99	96.99	1.50	500
JLICL	Jubilee Life Insurance Company Limited	810.00	839.00	802.04	839.00	-5.25	1,950
PKGI	Pakistan General Insurance Company Limited	8.10	8.37	7.85	8.37	-0.08	16,500
PAKRI	Pakistan Reinsurance Company Limited	44.10	48.00	44.08	46.95	0.55	86,500
PIL	PICIC Insurance Limited	2.90	3.00	2.89	2.95	-0.01	82,500
PINL	Premier Insurance Limited	14.00	14.00	14.00	14.00	0.00	1,000
RICL	Reliance Insurance Company Limited	9.00	9.00	9.00	9.00	-0.05	8,000
SHNI	Shaheen Insurance Company Limited	6.01	6.40	5.81	6.00	-0.20	63,500
UNIC	United Insurance Company of Pakistan Limited	15.35	15.77	15.01	15.76	0.29	11,500
INV. BANKS / INV. COS. / SECURITIES COS.		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMBLR2	Apna Mic. Bank(R)	0.26	0.50	0.26	0.48	0.12	27,500
AHL	Arif Habib Limited	80.65	86.00	80.65	85.74	0.86	328,500
BIPLS	BIPL Securities Limited	9.60	10.00	9.00	9.60	0.38	19,000
DEL	Dawood Equities Limited	5.50	5.50	5.50	5.50	-0.80	2,000
EFGH	EFG Hermes Pakistan Limited	109.00	109.00	109.00	109.00	-0.57	300
ESBL	Escorts Investment Bank Limited	17.41	18.50	17.31	18.30	-0.01	190,500
FCSC	First Capital Securites Corporation Limited	3.70	3.70	3.40	3.63	0.03	499,000
FDIBL	First Dawood Investment Bank Limited	3.01	3.34	2.80	3.30	0.15	310,000
FNEL	First National Equities Limited	8.36	9.50	8.20	9.50	0.42	20,500
IGIBL	IGI Investment Bank Limited	3.01	3.11	3.01	3.11	0.04	30,000
ICIBL	Invest Capital Investment Bank Limited	2.09	2.25	2.02	2.19	0.08	498,000
JSCL	Jahangir Siddiqui Company Limited	20.90	21.75	20.83	21.52	-0.40	650,500
JSGCL	JS Global Capital Limited	56.50	56.50	56.50	56.50	0.20	500
NEXT	Next Capital Limited	20.44	22.56	20.44	21.53	0.02	38,500
PSX	Pakistan Stock Exchange Limited	21.23	23.36	21.14	23.28	1.03	1,035,500
PASL	Pervez Ahmed Securities Limited	1.90	1.99	1.80	1.91	-0.01	871,500
SIBL	Security Investment Bank Limited	6.00	7.31	6.00	7.07	0.07	29,000
TRIBL	Trust Investment Bank Limited	3.42	3.69	3.30	3.51	-0.14	522,500
TSBL	Trust Securities and Brokerage Limited	17.25	18.15	17.10	18.15	1.00	47,500
JUTE		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CJPL	Crescent Jute Proudcts Limited	3.52	4.45	3.52	4.19	0.18	18,500
LEASING COMPANIES		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GRYL	Grays Leasing Limited	6.10	6.49	5.71	6.49	0.04	13,000
OLPL	Orix Leasing Pakistan Limited	39.01	40.25	38.95	39.85	-1.15	76,500
SPLC	Saudi Pak Leasing Company Limited	2.20	2.38	2.08	2.30	0.06	16,000
SLCL	Security Leasing Corporation Limited	5.50	6.39	5.50	5.61	-0.02	148,000
SLL	SME Leasing Limited	4.20	4.20	4.20	4.20	0.50	500
LEATHER & TANNERIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BATA	Bata Pakistan Limited	3,100.00	3,100.00	3,100.00	3,100.00	0.00	200
LEUL	Leather Up Industries Limited	19.15	20.99	19.11	19.68	-0.38	3,500
SRVI	Service Industries Limited	1,311.11	1,364.40	1,302.00	1,343.54	-26.46	1,460
MISCELLANEOUS		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKGL	Al-Khair Gadoon Limited	12.99	12.99	12.98	12.98	-0.47	1,000
ECOP	Ecopack Limited	23.40	24.64	22.35	24.64	1.17	522,500
GAMON	Gammon Pakistan Limited	36.00	36.00	36.00	36.00	0.28	500
HADC	Haydary Construction Company Limited	23.52	24.80	23.52	24.62	-0.13	34,000
MACFL	Macpac Films Limited	31.01	34.04	30.80	33.98	1.56	213,000
PACE	Pace (Pakistan) Limited	6.71	7.30	6.68	7.23	0.11	1,529,500
SHFA	Shifa International Hospitals Limited	323.99	323.99	323.99	323.99	-1.00	1,000
STPL	Siddiqsons Tin Plate Limited	29.48	32.00	29.48	31.62	0.59	3,798,000
SPEL	Synthetic Products Enterprises Limited	69.84	77.00	69.83	73.01	-0.49	40,000
TPLPL	TPL Properties Limited	10.14	10.14	10.14	10.14	0.14	700,000
TRIPF	Tri-Pack Films Limited	215.01	231.99	215.00	224.74	-0.30	5,400
UDPL	United Distributors Pakistan Limited	62.00	66.49	62.00	66.49	2.99	1,500
MODARABAS		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BRR	B.R.R. Guardian Modaraba	8.66	9.60	8.66	9.60	0.10	1,000
CSM	Crescent Standard Modaraba	3.99	3.99	3.99	3.99	0.68	500
FECM	First Elite Capital Modaraba	3.98	4.15	3.98	4.15	0.20	4,000
FEM	First Equity Modarba	5.90	5.90	5.90	5.90	-0.10	1,000
FIBLM	First IBL Modaraba	3.90	3.90	3.90	3.90	0.00	1,000
FNBM	First National Bank Modarba	2.80	3.20	2.56	3.20	0.00	7,000
PAKMI	First Pakistan Modarba	3.00	3.30	2.95	3.09	-0.02	7,500
PMI	First Prudential Modarba	2.01	2.47	2.01	2.43	0.12	65,000
FUDLM	First UDL Modarba	34.95	35.00	34.06	35.00	-0.05	19,000
KASBM	KASB Modaraba	2.50	2.50	2.50	2.50	0.20	500
ORIXM	Orix Modaraba	22.60	22.85	22.50	22.85	0.05	10,500
SINDM	Sindh Modaraba	4.12	4.12	4.12	4.12	-0.51	500
UCAPM	UNICAP Modarba	2.80	3.60	2.01	3.10	0.30	6,500
OIL & GAS EXPLORATION COMPANIES		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MARI	Mari Petroleum Company Limited	1,580.00	1,723.99	1,580.00	1,696.55	44.73	25,700
OGDC	Oil and Gas Development Company Limited	150.90	155.00	145.60	153.50	0.43	4,823,700
POL	Pakistan Oilfields Limited	460.05	490.00	452.01	482.63	9.49	363,250
PPL	Pakistan Petroleum Limited	176.00	185.00	171.25	180.06	0.56	2,613,400
OIL & GAS MARKETING COMPANIES		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	640.00	666.00	640.00	661.44	0.34	6,500
BPL	Burshane LPG (Pakistan) Limited	49.01	50.84	49.00	50.60	0.58	6,000
HASCOL	Hascol Petroleum Limited	328.00	344.00	322.04	342.52	3.96	71,300
HTL	Hi-Tech Lubricants Limited	108.50	111.40	103.75	109.69	0.69	427,300
PSO	Pakistan State Oil Company Limited	379.00	392.00	370.50	389.18	0.54	2,075,100
SHEL	Shell Pakistan Limited	548.00	572.00	540.00	565.75	15.72	7,300
SNGP	Sui Northern Gas Pipelines Limited	141.00	149.50	139.34	147.88	1.21	9,746,900
SSGC	Sui Southern Gas Company Limited	40.80	43.40	40.64	42.63	-0.14	14,180,000
PAPER & BOARD		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	9.70	9.70	9.48	9.48	0.61	2,000
CEPB	Century Paper and Board Mills Limited	89.09	97.99	88.73	96.01	2.61	229,900
CPPL	Cherat Packaging Limited.	230.00	240.11	228.32	236.26	-1.59	15,000
MERIT	Merit Packaging Limited	19.90	20.75	19.70	20.54	0.00	164,000
PKGS	Packages Limited	675.01	697.00	665.00	693.86	6.84	32,650
PPP	Pakistan Paper Prouducts Limited	112.00	112.00	112.00	112.00	0.79	2,500
RPL	Roshan Packages Limited	57.56	60.30	56.90	59.16	-0.38	206,000
SEPL	Security Paper Limited	162.30	169.80	159.47	160.98	-6.88	228,100
PHARMACEUTICALS		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	878.00	940.00	859.20	906.76	2.34	11,500
FEROZ	Ferozsons Laboratories Limited	356.00	369.70	350.01	366.13	2.79	31,800
GLAXO	GlaxoSmithKline (Pakistan) Limited	183.11	201.00	183.10	198.00	6.28	294,800
GSKCH	GlaxoSmithKline Consumer Healthcare Pakistan Limited	229.20	249.98	227.42	249.07	9.69	100,800
HINOON	Highnoon Laboratories Limited	530.00	582.50	527.04	555.66	0.89	4,800
IBLHL	IBL HealthCare Limited	113.11	115.10	111.77	114.83	-2.82	24,700
SAPL	Sanofi-Aventis Pakistan Limited	1,623.00	1,709.99	1,622.00	1,661.36	-43.64	580
SEARL	The Searle Company Limited	473.00	493.00	466.00	488.11	-0.13	135,000
WYETH	Wyeth Pakistan Limited	2,350.00	2,444.00	2,310.00	2,426.58	9.54	480
POWER GENERATION & DISTRIBUTION		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	44.65	45.90	44.42	45.90	-0.85	5,500
AEL	Arshad Energy Limited	14.90	14.90	14.90	14.90	0.60	500
EPQL	Engro Powergen Qadirpur Limited	34.00	34.50	33.30	34.15	0.19	74,500
HUBC	Hub Power Company Limited	115.00	122.39	113.00	121.82	5.25	2,513,700
JPGL	Japan Power Generation Limited	4.20	4.48	4.05	4.37	-0.05	536,000
KEL	K-Electric Limited	6.28	6.69	6.21	6.59	0.16	16,426,000
KOHE	Kohinoor Energy Limited	43.65	44.40	43.65	44.40	-1.53	36,000
KOHP	Kohinoor Power Company Limited	6.80	7.89	6.80	7.38	-0.08	57,500
KAPCO	Kot Addu Power Company Limited	72.85	75.95	72.11	75.04	0.15	405,500
LPL	Lalpir Power Limited	19.57	20.48	19.10	20.26	0.48	56,000
NCPL	Nishat Chunian Power Limited	42.01	44.00	42.00	43.47	0.40	180,000
NPL	Nishat Power Limited	45.89	47.85	45.00	47.85	1.50	263,500
PKGP	PAKGEN Power Limited	19.91	21.04	19.89	20.77	0.45	37,000
SPWL	Saif Power Limited	30.10	31.97	30.10	30.30	-0.80	4,000
TSPL	Tri-Star Power Limited	10.30	10.99	10.01	10.71	-0.21	377,500
REAL ESTATE INVESTMENT TRUST		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
DCR	Dolmen City Reit	11.89	11.90	11.45	11.88	0.03	44,500
REFINERY		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ATRL	Attock Refinery Limited	347.00	373.40	347.00	370.69	7.67	1,321,100
BYCO	Byco Petroleum Pakistan Limited	19.51	20.30	19.39	20.17	-0.24	7,649,000
NRL	National Refinery Limited	680.00	742.16	680.00	740.04	33.22	353,250
PRL	Pakistan Refinery Limited	49.01	52.20	48.89	51.83	0.37	1,174,500
SUGAR & ALLIED INDUSTRIES		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMS	Adam Sugar Mills Limited	38.11	40.99	38.11	39.00	-1.11	23,000
AABS	Al-Abbas Sugar Mills Limited	194.66	194.66	194.66	194.66	-10.24	200
ANSM	Ansari Sugar Mills Limtied	18.80	19.70	18.79	19.17	-0.62	69,500
CHAS	Chashma Sugar Mills Limited.	52.82	56.99	52.81	55.81	0.23	24,500
DWSM	Dewan Sugar Mills Limited	9.50	10.15	9.02	10.00	0.14	128,500
FRSM	Faran Sugar Mills Limited	68.85	75.90	68.85	68.85	-3.62	33,000
HABSM	Habib Sugar Mills Limited	35.36	38.50	35.36	38.50	1.50	16,000
HAL	Habib-ADM Limited	21.50	22.89	21.50	22.45	0.45	2,000
HWQS	Haseeb Waqas Sugar Mills Limited	10.40	10.87	9.72	10.58	-0.14	153,000
HSM	Husein Sugar Mills Limited	49.45	52.95	49.45	51.67	-0.38	166,500
HSMR1	Husein Sugar(R)	22.11	23.00	22.11	22.20	-1.07	42,500
IMSL	Imperial Sugar Limited	28.90	29.99	28.00	29.20	-0.09	15,000
MRNS	Mehran Sugar Mills Limited	153.41	153.41	153.41	153.41	-8.07	1,200
MIRKS	Mirpurkhas Sugar Mills Limited	143.87	152.00	143.87	148.00	-3.44	3,100
MZSM	Mirza Sugar Mills Limited	8.50	9.99	8.50	9.84	0.48	182,000
NONS	Noon Sugar Mills Limited	86.03	92.98	86.03	86.03	-4.52	89,400
PMRS	Premier Sugar Mills and Distillery Company Limited	93.10	93.20	93.10	93.10	-4.90	1,000
SKRS	Sakrand Sugar Mills Limited	26.98	29.82	26.98	29.81	1.41	596,500
SANSM	Sanghar Sugar Mills Limited	32.55	33.50	32.55	33.50	-0.75	1,500
SHSML	Shahmurad Sugar Mills Limited	40.10	41.49	40.05	40.10	-2.05	14,500
SHJS	Shahtaj Sugar Mills Limited	189.90	195.90	189.90	191.90	-4.00	400
SML	Shakarganj Limited	91.10	95.00	89.81	94.61	0.08	81,700
SMLR1	Shakarganj Limited (R)	28.25	29.50	28.03	29.42	-0.08	26,300
SYNTHETIC & RAYON		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AASM	Al-Abid Silk Mills Limited	8.00	8.00	8.00	8.00	0.00	1,000
DSFL	Dewan Salman Fibre Limited	3.94	4.15	3.71	4.07	0.01	1,948,500
IBFL	Ibrahim Fibre Limited	70.41	70.41	70.41	70.41	-3.70	1,000
NSRM	National Silk and Rayon Mills Limited	35.65	35.65	35.65	35.65	1.68	500
PSYL	Pakistan Synthetics Limited	28.50	28.50	28.50	28.50	0.50	500
RUPL	Rupali Polyester Limited	17.00	17.74	17.00	17.74	-0.26	1,500
TRPOL	Tri-Star Polyester Limited	30.85	34.06	30.85	34.06	1.62	146,500
TECHNOLOGY & COMMUNICATION		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	46.25	50.74	45.93	50.27	1.94	1,105,500
HUMNL	Hum Network Limited	10.48	10.50	10.00	10.43	-0.09	117,500
MDTL	Media Times Limited	3.06	3.45	3.00	3.31	0.01	201,000
NETSOL	NetSol Technologies Limited	67.00	70.09	63.43	69.26	2.50	107,000
PTC	Pakistan Telecommunication Company Limited	13.91	14.25	13.80	14.14	-0.15	651,500
SYS	Systems Limited	74.00	80.66	74.00	80.56	3.74	323,000
TELE	Telecard Limited	2.81	3.05	2.71	3.03	0.02	471,000
TRG	TRG Pakistan Limited	38.01	41.69	37.95	41.37	1.61	18,556,000
WTL	WorldCall Telecom Limited	2.67	2.83	2.60	2.78	0.02	3,026,000
TEXTILE COMPOSITE		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADMM	Artistic Denim Mills Limited	71.00	73.70	71.00	73.70	2.70	1,000
ANL	Azgard Nine Limited	13.05	14.73	13.01	14.65	0.92	24,944,000
CHBL	Chenab Limited	5.80	6.50	5.70	6.45	0.29	297,000
CLCPS	Chenab Limited - Preference Shares	2.20	2.38	2.14	2.37	-0.03	118,000
CRTM	Crescent Textile Mills Limited	31.84	33.90	31.84	33.25	-0.26	1,079,500
FASM	Faisal Spinning Mills Limited	309.99	309.99	309.99	309.99	12.10	100
GFIL	Ghazi Fabrics International Limited	7.85	8.00	7.31	8.00	0.13	36,500
GATM	Gul Ahmed Textile Mills Limited	37.50	39.79	37.05	39.34	0.47	433,000
HAEL	Hala Enterprises Limited	9.00	9.00	9.00	9.00	0.00	3,000
JUBS	Jubilee Spinning and Weaving Mills Limited	7.00	7.90	7.00	7.90	0.25	33,500
KOIL	Kohinoor Industries Limited	6.43	6.43	5.82	6.10	-0.05	31,000
KML	Kohinoor Mills Limited	47.80	47.81	44.70	44.82	-2.18	30,500
KTML	Kohinoor Textile Mills Limited	103.50	104.00	100.00	102.50	-1.50	7,500
MTIL	Mian Textile Industries Limited	4.01	4.35	4.00	4.15	-0.09	9,000
MFTM	Mohummed Farooq Textile Mills Limited	4.01	4.50	3.95	4.40	0.15	80,000
NCL	Nishat Chunian Limited	50.01	50.40	48.96	49.91	-1.62	3,505,000
NML	Nishat Mills Limited	155.00	164.85	152.00	162.32	2.89	1,585,600
QUET	Quetta Textile Mills Limited	21.78	22.19	21.50	22.10	0.90	46,000
REDCO	Redco Textiles Limited	5.10	5.93	5.01	5.93	0.07	27,000
REWM	Reliance Weaving Mills Limited	35.95	38.99	35.91	38.99	1.19	3,000
SFAT	Safa Textiles Limited	21.55	23.70	21.55	23.35	0.67	70,000
TOWL	Towellers Limited	119.00	129.92	119.00	128.21	4.47	106,000
ZAHID	Zahidjee Textile Mills Limited	13.50	15.00	13.50	14.34	-0.16	17,500
TEXTILE SPINNING		(Number of traded companies in sector: 25)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMTEX	Amtex Limited	2.82	3.11	2.80	3.08	0.05	1,434,500
ASTM	Asim Textile Mills Limited	9.50	10.03	9.40	10.00	0.97	16,000
BILF	Bilal Fibres Limited	23.30	24.80	23.27	24.14	-0.35	77,500
CWSM	Chakwal Spinning Mills Limited	3.95	4.30	3.79	4.18	0.01	210,500
CTM	Colony Textile Mills Limited	4.95	5.00	4.51	5.00	0.03	158,500
DSIL	D.S. Industires Limited	3.45	3.78	3.35	3.66	0.02	172,500
DFSM	Dewan Farooque Spinning Mills Limited	5.05	5.70	4.76	5.56	0.07	2,080,000
GADT	Gadoon Textile Mills Limited	189.00	195.00	188.36	194.88	-3.39	6,500
HMIM	Haji Mohammed Ismail Mills Limited	9.00	10.46	8.70	10.21	0.75	233,000
HIRAT	Hira Textile Mills Limited	8.85	9.49	8.85	9.25	-0.29	473,000
IDRT	Idrees Textile Mills Limited	23.04	23.04	20.88	20.88	-1.09	3,000
JATM	J.A. Textile Mills Limited	4.02	4.02	4.02	4.02	-0.69	500
KSTM	Khalid Siraj Textile Mills Limited	8.25	8.40	7.09	7.13	-0.96	96,500
KOSM	Kohinoor Spinning Mills Limited	4.70	5.10	4.52	5.10	0.14	259,500
LMSM	Land Mark Spinning Industries Limited	8.79	8.79	7.61	8.39	0.48	2,500
NAGC	Nagina Cotton Mills Limited	51.40	51.40	48.00	48.00	-1.00	2,000
NCML	Nazir Cotton Mills Limited	4.95	5.10	4.80	5.07	0.05	65,500
OLSM	Olympia Spinning and Weaving Mills Limited	15.88	16.44	15.64	16.19	0.75	17,000
RAVT	Ravi Textile Mills Limited	4.36	5.75	3.85	5.20	0.45	28,000
RUBY	Ruby Textile Mills Limited	10.45	10.45	10.45	10.45	-0.05	500
SAIF	Saif Textile Mills Limited	18.65	20.00	18.65	19.78	0.16	20,500
SJTM	Sajjad Textile Mills Limited	5.85	5.85	5.85	5.85	0.56	500
SANE	Salman Noman Enterpries Limited	5.51	6.85	5.51	6.10	-0.25	13,500
SSML	Saritow Spinning Mills Limited	8.60	8.60	8.25	8.30	-0.60	5,500
THAS	Taha Spinning Mills Limited	188.06	188.06	188.06	188.06	8.95	500
TEXTILE WEAVING		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
FML	Feroze 1888 Mills Limited	98.60	107.62	97.38	106.80	4.30	7,800
SMTM	Samin Textiles Limited	6.40	6.40	6.40	6.40	-0.30	1,000
SERF	Service Fabircs Limited	8.19	9.32	8.10	9.19	0.87	117,000
YOUW	Yousuf Weaving Mills Limited	7.16	8.62	7.16	8.62	1.00	2,530,500
ZTL	Zephyr Textile Limited	18.50	19.25	18.50	19.25	0.13	9,000
TOBACCO		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PMPK	Philip Morris (Pakistan) Limited	2,636.50	2,912.89	2,636.50	2,912.89	137.89	40
TRANSPORT		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	5.60	6.04	5.51	5.97	0.08	1,116,000
PIBTL	Pakistan International Bulk Terminal Limited	22.12	23.30	21.91	23.07	0.04	3,889,000
PICT	Pakistan International Container Terminal Limited	357.65	357.65	357.65	357.65	17.03	100
PNSC	Pakistan National Shipping Corporation Limited	127.42	140.82	127.42	140.82	6.70	226,100
VANASPATI & ALLIED INDUSTRIES		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
SSOM	S.S. Oil Mills Limited	42.00	42.50	42.00	42.50	-1.50	4,000
WOOLLEN		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BNWM	Bannu Woollen Mills Limited	63.00	65.00	63.00	64.65	1.12	13,500
		(Number of traded companies in sector: 56)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
FABL-AUG		21.99	23.15	21.89	22.46	0.32	119,500
HUBC-AUG		115.50	122.00	115.00	122.00	3.26	234,000
EFOODS-AUG		117.00	123.80	116.00	123.28	1.26	587,000
FFC-JUL		81.99	84.24	81.75	83.97	-0.12	164,000
FCCL-AUG		39.25	40.75	38.84	40.41	-0.29	2,236,000
ENGRO-JUL		310.01	319.00	306.01	317.35	-4.06	571,500
TREET-JUL		52.34	55.99	52.16	54.48	-0.41	516,500
NCL-JUL		50.45	50.60	49.15	49.88	-1.85	396,500
KAPCO-JUL		74.00	74.00	74.00	74.00	-0.75	1,000
AKBL-JUL		19.06	20.15	19.06	20.01	0.06	674,500
FFC-AUG		80.00	84.50	79.78	84.14	0.17	569,500
ISL-JUL		122.15	134.00	121.72	131.64	3.67	1,878,500
DGKC-JUL		190.00	195.00	187.03	189.50	-7.37	1,078,500
ENGRO-AUG		314.05	321.15	308.00	319.54	-3.32	2,152,500
TREET-AUG		53.00	55.10	52.51	54.88	-0.16	623,500
NCL-AUG		50.51	50.70	49.40	50.00	-2.00	870,500
MLCF-JUL		106.25	114.50	106.25	113.14	1.74	497,500
AKBL-AUG		19.22	20.70	19.22	20.20	0.09	745,000
ISL-AUG		123.25	134.75	122.07	132.29	3.80	7,849,500
ATRL-JUL		348.00	373.00	348.00	369.52	6.87	571,000
BOP-JUL		10.50	11.19	10.50	11.00	-0.18	5,493,500
DGKC-AUG		189.21	195.10	187.43	190.56	-6.73	3,011,000
FATIMA-JUL		30.90	30.90	30.90	30.90	-1.10	1,500
PAEL-JUL		100.00	103.00	98.75	102.07	-1.87	1,948,000
PSO-JUL		373.00	389.80	371.50	387.25	-1.60	439,000
MLCF-AUG		108.01	113.70	107.35	112.03	0.17	1,178,000
OGDC-JUL		149.01	156.99	146.01	153.16	0.27	465,500
EFERT-JUL		54.81	57.45	54.81	57.03	-0.53	732,500
FFBL-JUL		35.11	36.90	35.11	36.72	-0.23	656,000
ATRL-AUG		350.01	376.00	350.00	372.46	7.33	1,721,000
BOP-AUG		10.84	11.20	10.50	11.05	-0.14	8,675,500
KEL-JUL		6.22	6.75	6.20	6.55	0.10	3,877,000
PAEL-AUG		101.00	104.00	99.09	102.86	-1.44	8,400,000
PSO-AUG		380.00	393.90	373.00	390.87	-0.31	1,693,500
NBP-JUL		60.20	61.00	59.75	61.00	-0.43	244,000
PTC-JUL		13.90	14.16	13.85	14.12	-0.17	192,500
OGDC-AUG		151.00	155.50	147.05	154.26	0.50	1,606,000
POWER-JUL		11.30	12.14	11.30	12.00	-0.03	4,035,500
TRG-JUL		38.00	41.66	37.80	41.19	1.43	9,014,000
EFERT-AUG		55.99	57.87	55.25	57.62	-0.22	1,021,000
FFBL-AUG		35.10	37.25	35.10	36.98	0.05	1,341,000
KEL-AUG		6.34	6.93	6.15	6.61	0.10	4,304,000
BAFL-JUL		38.01	40.25	37.81	40.01	0.21	106,500
NML-JUL		152.01	164.00	152.01	162.07	2.57	811,000
TPL-JUL		9.45	9.87	9.02	9.58	-0.24	1,683,500
NBP-AUG		60.51	62.04	59.99	61.30	-0.55	786,500
PTC-AUG		13.91	14.71	13.91	14.71	0.35	18,500
POWER-AUG		11.70	12.22	11.30	12.04	-0.03	4,917,000
TRG-AUG		38.35	41.99	38.11	41.56	1.51	36,649,000
FABL-JUL		22.00	22.20	21.45	22.13	0.13	128,000
HUBC-JUL		116.00	122.47	115.99	121.48	4.84	21,000
BAFL-AUG		39.00	39.95	38.48	39.95	-0.55	607,500
EFOODS-JUL		115.21	123.00	115.21	122.31	1.13	455,500
NML-AUG		158.00	165.00	153.25	163.55	3.14	1,103,000
TPL-AUG		9.59	9.99	9.30	9.83	-0.09	2,370,000
FCCL-JUL		38.69	41.05	38.58	40.07	-0.54	681,500