Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	29,470.69	29,669.87	29,066.08	29,350.34	-107.81	368,268,940
KSE-30	KSE-30 Index	20,577.14	20,744.02	20,284.77	20,493.17	-76.45	109,197,700
KSE-ALL	KSE All Share Index	22,038.39	22,167.14	21,748.49	21,969.65	-60.68	496,323,130
KSE-MI30	KSE Meezan Index	47,159.90	47,338.00	46,464.13	46,701.96	-348.99	174,983,400
Automobile and Parts		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	84.00	84.00	81.00	82.96	-1.26	30,000
ATBA	Atlas Battery Limited	431.00	435.00	430.00	430.00	-19.00	7,300
ATLH	Atlas Honda Limited	310.00	316.49	309.00	309.77	-4.23	7,800
BWHL	Baluchistan Wheels Limited	47.00	47.00	46.00	46.00	-2.00	1,000
DFML	Dewan Farooque Motors Limited	6.85	6.85	6.51	6.68	-0.13	646,500
EXIDE	Exide Pakistan Limited	362.00	362.00	356.35	356.35	-6.65	1,500
GTYR	General Tyre and Rubber Co. of Pakistan Limited	72.00	72.00	67.79	67.86	-3.49	328,500
GHNL	Ghandara Nissan Limited	26.30	26.30	25.00	25.37	-0.63	179,000
GAIL	Ghani Automobile Industries Limited	4.90	5.90	4.90	5.39	-0.11	24,000
HCAR	Honda Atlas Cars (Pakistan) Limited	72.00	73.38	69.51	70.75	-1.60	730,000
INDU	Indus Motor Company Limited	458.00	478.00	458.00	478.00	-1.97	1,100
PSMC	Pak Suzuki Motor Company Limited	223.47	230.00	223.47	227.75	5.09	1,024,500
SAZEW	Sazgar Engineering Works Limited	33.35	33.75	32.00	32.39	0.24	52,000
Beverages		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MUREB	Murree Brewery Company Limited	700.00	700.00	680.01	699.97	-0.03	3,000
NMFL	Nirala MSR Foods Limited	14.90	14.99	14.40	14.50	-0.16	151,500
SHEZ	Shezan International Limited	861.00	861.00	826.56	826.62	-43.44	2,600
Chemicals		(Number of traded companies in sector: 30)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	11.01	11.04	10.91	11.04	0.04	49,000
ARPL	Archroma Pakistan Limited	342.00	343.80	338.00	339.78	-6.65	29,700
AHCL	Arif Habib Corporation Limited	29.49	30.07	29.10	29.32	0.68	4,733,500
BAPL	Bawany Air Product Limited	10.54	10.58	10.25	10.33	-0.26	32,000
BIFO	Biafo Industries Limited	119.00	124.90	119.00	122.56	3.57	4,500
DAWH	Dawood Hercules Corporation Limited	90.50	90.50	87.90	88.86	-1.64	161,500
DCH	Descon Chemicals Limited	3.85	3.85	3.60	3.75	-0.05	90,000
DOL	Descon Oxychem Limited	7.24	7.35	6.90	7.00	-0.17	652,500
DSFL	Dewan Salman Fibre Limited	2.59	2.64	2.53	2.56	-0.03	1,486,000
DYNO	Dynea Pakistan Limited	44.50	44.75	43.00	43.97	0.57	22,000
ENGRO	Engro Corporation Limited	210.97	210.97	203.10	208.68	-1.70	3,653,900
EFERT	Engro Fertilizers Limited	69.25	70.50	68.01	70.08	1.09	5,253,000
EPCL	Engro Polymer and Chemicals Limited	15.75	16.80	15.70	16.78	0.98	7,314,500
FATIMA	Fatima Fertilizer Company Limited	33.30	33.58	33.00	33.30	0.00	3,028,000
FFBL	Fauji Fertilizer Bin Qasim Limited	42.12	42.30	41.50	41.57	-0.60	896,500
FFC	Fauji Fertilizer Company Limited	114.72	115.00	113.52	114.00	-0.32	1,180,700
GGL	Ghani Gases Limited	29.50	29.98	28.70	28.93	-0.91	905,000
ICI	I.C.I. Pakistan Limited	392.00	400.00	381.00	384.98	-2.79	64,000
ICL	Ittehad Chemical Limited	37.60	37.85	37.60	37.75	-0.25	4,000
LINDE	Linde Pakistan Limited	160.00	160.00	155.01	156.50	-4.12	1,400
LOTCHEM	Lotte Chemical Pakistan Limited	7.75	7.80	7.55	7.61	-0.07	1,511,000
NICL	Nimir Industrial Chemicals Limited	18.69	18.69	18.32	18.36	-0.08	27,500
PGCL	Pakistan Gum and Chemiclas Limited	163.01	164.60	160.55	161.06	-7.93	1,900
PPVC	Pakistan PVC Limited	5.09	5.30	5.00	5.20	-0.10	11,000
SARC	Sardar Chemical Industries Limited	9.70	9.70	9.70	9.70	0.70	1,500
SHCI	Shaffi Chemical Industries Limited	3.97	3.97	3.97	3.97	-0.03	500
SITC	Sitara Chemical Industries Limited	289.50	297.00	285.00	285.62	-2.93	37,600
SPL	Sitara Peroxide Limited	16.18	16.30	16.00	16.21	0.04	341,000
UDPL	United Distributors Pakistan Limited	18.80	19.25	18.72	19.25	0.44	6,500
WAHN	Wah Noble Chemicals Limited	67.05	67.05	65.01	65.34	-2.23	20,000
Commercial Banks		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	126.05	127.10	119.10	125.89	1.38	1,363,500
AMBL	Apna Microfinance Bank Limited	7.84	7.84	7.83	7.84	-3.92	30,000
AKBL	Askari Bank Limited	19.00	19.90	18.19	19.46	0.51	5,845,000
BAFL	Bank Al-Falah Limited	28.70	29.04	28.35	28.63	0.05	8,822,000
BAHL	Bank Al-Habib Limited	43.50	44.50	42.75	43.22	0.04	552,000
BOK	Bank Of Khyber Limited	9.25	9.50	9.20	9.21	-0.30	30,500
BOP	Bank Of Punjab Limited	11.28	11.35	10.90	11.03	-0.21	12,330,500
BIPL	Bankislami Pakistan Limited	11.70	11.70	11.11	11.26	-0.27	209,500
FABL	Faysal Bank Limited	16.70	17.15	16.54	17.05	0.66	28,085,000
HBL	Habib Bank Limited	192.19	195.60	183.01	192.11	0.15	1,237,700
HMB	Habib Metropolitan Bank Limited	31.99	32.11	31.00	31.46	-0.04	281,000
JSBL	JS Bank Limited	6.79	6.90	6.15	6.29	-0.37	6,954,000
KASBB	KASB Bank Limited	2.30	2.35	2.10	2.21	0.01	4,392,500
MCB	MCB Bank Limited	281.50	287.50	274.00	282.04	1.06	3,344,000
MEBL	Meezan Bank Limited	42.00	42.05	40.76	41.24	0.34	180,000
NBP	National Bank Of Pakistan	63.10	63.24	60.20	61.21	-1.87	9,823,000
NIB	NIB Bank Limited	2.85	3.05	2.82	2.88	0.07	48,607,500
SBL	Samba Bank Limited	8.87	9.61	8.40	9.58	0.97	11,490,500
SILK	Silkbank Limited	2.52	2.73	2.52	2.59	0.07	13,435,000
SNBL	Soneri Bank Limited	16.01	16.10	15.67	15.99	-0.15	443,000
SCBPL	Standard Chartered Bank Limited	23.40	23.46	22.90	23.10	-0.01	49,500
SMBL	Summit Bank Limited	4.15	4.24	3.95	3.99	-0.06	2,844,000
UBL	United Bank Limited	184.00	189.66	182.99	187.07	6.02	1,310,300
Construction and Materials (Cement)		(Number of traded companies in sector: 25)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKZO	Akzo Nobel Pakistan Limited	158.50	158.50	148.01	157.08	6.12	853,700
ACPL	Attock Cement (Pakistan) Limited	153.50	153.90	147.01	147.79	-5.14	91,200
BGL	Baluchistan Glass Limited	7.55	7.64	7.55	7.64	-0.26	2,000
BERG	Berger Paints Pakistan Limited	57.99	58.50	55.85	56.28	-1.20	62,500
BUXL	Buxly Paints Limited	29.49	29.49	29.49	29.49	0.99	500
CHCC	Cherat Cement Company Limited	69.71	70.00	68.75	69.85	0.15	296,500
DGKC	D.G. Khan Cement Company Limited	92.46	92.90	91.40	91.82	-0.64	2,262,500
DBCI	Dadabhoy Cement Industries Limited	6.10	6.50	6.10	6.12	-0.18	67,000
DNCC	Dandot Cement Company Limited	10.25	10.30	10.25	10.30	-0.54	3,500
DCL	Dewan Cement Limited	8.55	8.69	8.35	8.39	-0.21	948,000
EMCO	Emco Industries Limited	4.75	4.80	4.66	4.70	-0.06	9,500
FCCL	Fauji Cement Company Limited	17.75	17.83	17.50	17.64	-0.16	4,235,500
FECTC	Fecto Cement Limited	51.50	51.90	50.90	51.66	-0.33	156,500
FLYNG	Flying Cement Company Limited	6.70	6.80	6.65	6.70	0.00	364,000
GWLC	Gharibwal Cement Limited	17.00	17.00	16.40	16.83	0.19	73,000
HADC	Haydary Construction Company Limited	2.41	2.45	2.29	2.30	-0.11	27,000
JVDC	Javedan Corporation Limited	63.00	63.00	63.00	63.00	-3.00	1,000
KOHC	Kohat Cement Limited	119.20	119.50	115.00	116.41	-2.63	460,000
LPCL	Lafarge Pakistan Cement Limited	14.00	14.09	13.61	13.74	-0.25	6,817,500
LUCK	Lucky Cement Limited	369.88	372.42	356.00	359.52	-9.56	992,600
MLCF	Maple Leaf Cement Factory Limited	30.41	30.59	29.56	29.74	-0.53	10,443,000
PIOC	Pioneer Cement Limited	45.25	45.30	44.35	44.92	-0.12	488,000
POWER	Power Cement Limited	6.75	6.79	6.60	6.64	-0.11	414,000
SMCPL	Safe Mix Concrete Products Limited	9.25	9.25	9.25	9.25	0.23	500
STCL	Shabbir Tiles and Ceramics Limited	10.05	10.30	9.80	9.95	-0.40	140,000
Electricity		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUBC	Hub Power Company Limited	52.50	52.50	51.90	52.01	-0.22	1,765,500
IDEN	Ideal Energy Limited	6.82	6.82	6.82	6.82	-0.13	500
JPGL	Japan Power Generation Limited	3.10	3.35	3.10	3.22	0.01	830,500
KEL	K-Electric Limited	6.83	7.26	6.78	7.12	0.34	99,005,000
KOHE	Kohinoor Energy Limited	36.30	37.00	36.10	36.33	0.10	119,500
KOHP	Kohinoor Power Company Limited	3.39	3.39	3.23	3.39	-0.10	3,000
KAPCO	Kot Addu Power Company Limited	60.60	60.60	60.05	60.22	-0.27	66,000
LPL	Lalpir Power Limited	18.10	18.10	17.50	17.52	-0.29	197,000
NCPL	Nishat Chunian Power Limited	36.04	36.04	35.40	35.79	-0.64	473,500
NPL	Nishat Power Limited	32.20	32.95	32.20	32.51	0.01	415,000
PKGP	PAKGEN Power Limited	19.40	19.55	19.25	19.37	-0.01	949,000
SGPL	S.G. Power Limited	2.35	2.39	2.30	2.30	0.00	15,000
SEL	Sitara Energy Limited	33.20	33.20	33.20	33.20	-0.70	500
SEPCO	Southern Electric Power Company Limited	2.58	2.68	2.56	2.65	0.11	1,578,000
TSPL	Tri-Star Power Limited	1.95	2.08	1.94	2.02	0.02	61,500
Electronic and Electrical Goods		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CECL	Climax Engineering Company Limited	11.51	13.45	11.50	13.45	0.95	4,500
JOPP	Johnson and Phillips (Pakistan) Limited	30.51	30.99	30.51	30.51	0.23	1,500
PCAL	Pakistan Cables Limited	84.00	84.00	84.00	84.00	-0.50	1,500
Engineering		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	40.51	40.52	40.47	40.47	-2.13	5,500
AGTL	Al-Ghazi Tractors Limited	204.25	204.40	200.00	201.77	-2.18	27,400
DWAE	Dewan Automotive Engineering Limited	3.60	3.60	3.60	3.60	-0.12	500
GHNI	Ghandhara Industries Limited	22.25	23.39	22.20	22.96	0.68	345,500
HINO	HinoPak Motors Limited	463.00	464.98	454.00	462.68	-7.72	9,800
KSBP	K.S.B. Pumps Co. Limited	121.74	121.74	117.00	121.07	1.12	88,500
MTL	Millat Tractors Limited	460.30	466.00	460.22	461.82	-3.93	17,200
Equity Investment Instruments		(Number of traded companies in sector: 22)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BRR	B.R.R. Guardian Modaraba	5.76	6.24	5.70	6.18	0.49	1,290,500
CSM	Crescent Standard Modaraba	2.25	2.35	2.25	2.28	0.08	14,000
FANM	First Al-Noor Modarba	5.48	5.48	5.02	5.12	-0.36	24,500
FECM	First Elite Capital Modaraba	4.10	4.43	4.10	4.10	-0.19	4,000
FEM	First Equity Modarba	4.56	4.56	4.50	4.50	-0.28	59,000
FFLM	First Fidelity Leasing Modaraba	3.81	4.00	3.80	3.85	-0.01	235,000
FHAM	First Habib Modarba Limited	9.38	9.40	9.37	9.37	-0.03	3,000
FIMM	First Imrooz Modaraba Limited	53.25	53.25	53.25	53.25	-2.49	500
PAKMI	First Pakistan Modarba	2.50	2.50	2.50	2.50	0.05	1,500
FPRM	First Paramount Modaraba	14.50	14.50	14.50	14.50	0.25	500
PMI	First Prudential Modarba	2.08	2.12	2.03	2.03	-0.09	56,000
FPJM	First Punjab Modarba	4.07	4.29	4.02	4.25	0.24	151,000
FUDLM	First UDL Modarba	19.50	20.40	19.40	20.39	0.99	123,500
GASF	Golden Arrow Selected Funds Limited	10.07	10.26	10.00	10.14	0.03	419,500
MODAM	Modaraba Al - Mali	2.39	2.40	2.39	2.40	0.05	17,000
NBF	Namco Balance Fund	5.49	5.70	5.49	5.64	0.17	7,500
POAF	Pak Oman Advantage Fund	7.90	7.90	7.80	7.80	-0.10	67,500
PGF	PICIC Growth Fund	32.45	32.45	31.62	31.73	-0.28	83,000
PIF	PICIC Investment Fund	14.25	14.25	14.01	14.09	-0.02	183,500
SCM	Standard Chartered Modaraba	21.00	21.00	21.00	21.00	0.00	500
TSMF	Tri-Star Mutual Fund Limited	4.90	5.33	4.90	5.17	0.18	181,500
TRSM	Trust Modarba	4.01	4.01	4.01	4.01	0.01	500
Financial Services		(Number of traded companies in sector: 20)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHL	Arif Habib Limited	51.50	52.71	50.00	50.66	0.46	467,000
DEL	Dawood Equities Limited	3.84	3.84	3.32	3.32	-0.04	4,500
FCSC	First Capital Securites Corporation Limited	3.46	3.46	3.05	3.18	-0.16	214,000
FCIBL	First Credit & Invest Bank Limited	6.10	7.64	6.10	7.64	1.00	89,000
FDIBL	First Dawood Investment Bank Limited	1.80	1.86	1.76	1.79	-0.06	22,000
FNEL	First National Equities Limited	3.50	3.50	3.37	3.38	-0.13	3,500
IGIBL	IGI Investment Bank Limited	1.99	2.02	1.88	1.91	-0.09	1,140,000
IFSL	Invest & Finance Securities Limited	15.00	15.00	15.00	15.00	0.00	500
ICIBL	Invest Capital Investment Bank Limited	2.10	2.10	1.96	1.97	-0.12	328,500
JSCL	Jahangir Siddiqui Company Limited	13.56	13.88	13.10	13.25	-0.34	14,715,500
JSGCL	JS Global Capital Limited	44.00	44.00	43.42	43.97	-1.73	11,500
JSIL	JS Investments Limited	13.40	13.50	13.11	13.17	-0.22	1,001,500
KASBSL	KASB Securities Limited	6.73	7.00	6.70	7.00	0.00	12,000
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	15.90	16.25	15.65	15.65	-0.15	4,000
OLPL	Orix Leasing Pakistan Limited	29.00	30.20	29.00	29.70	0.70	187,500
PASL	Pervez Ahmed Securities Limited	3.69	3.69	3.42	3.48	-0.07	198,500
SPLC	Saudi Pak Leasing Company Limited	3.95	4.10	3.20	3.27	-0.63	993,000
SLCL	Security Leasing Corporation Limited	4.99	4.99	4.99	4.99	-0.51	500
SCLL	Standard Chartered Leasing Limited	7.65	7.65	7.30	7.30	-0.03	49,000
TRIBL	Trust Investment Bank Limited	1.83	2.11	1.83	1.98	-0.01	101,500
Fixed Line Telecommunication		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKD	Pak Datacom Limited	75.00	76.48	73.10	75.33	0.38	2,000
PTC	Pakistan Telecommunication Company Limited	30.95	31.75	30.52	30.77	0.06	13,234,500
TELE	Telecard Limited	5.49	5.89	5.42	5.64	0.27	12,510,000
WTL	WorldCall Telecom Limited	2.95	3.05	2.86	2.90	0.12	8,241,000
Food Producers		(Number of traded companies in sector: 30)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMS	Adam Sugar Mills Limited	27.55	27.55	26.65	27.45	-0.11	4,000
AABS	Al-Abbas Sugar Mills Limited	109.90	116.65	109.90	112.00	0.90	23,200
ANSM	Ansari Sugar Mills Limtied	14.85	14.85	13.79	13.85	-0.94	179,500
CHAS	Chashma Sugar Mills Limited.	11.00	12.00	11.00	12.00	1.00	30,500
CLOV	Clover Pakistan Limited	88.00	88.00	84.00	84.40	-2.58	8,000
CSUML	Colony Sugar Mills Limited	8.15	8.25	8.11	8.20	-0.23	8,500
DAAG	Data Agro Limited	14.19	14.20	13.88	14.00	-0.10	5,500
DWSM	Dewan Sugar Mills Limited	3.60	3.75	3.60	3.75	0.15	59,000
EFOODS	Engro Foods Limited	117.50	120.50	114.21	116.87	-0.33	7,224,000
FRSM	Faran Sugar Mills Limited	32.00	33.60	31.77	33.60	1.60	72,500
HABSM	Habib Sugar Mills Limited	33.71	34.50	33.60	34.00	-0.45	63,000
HAL	Habib-ADM Limited	30.90	30.90	30.50	30.50	-0.50	6,000
HWQS	Haseeb Waqas Sugar Mills Limited	6.51	6.51	6.42	6.43	-0.24	5,500
JDWS	J.D.W. Sugar Mills Limited	217.99	219.50	212.00	216.00	4.80	10,200
KOHS	Kohinoor Sugar Mills Limited	12.61	12.65	12.61	12.65	1.00	3,000
MRNS	Mehran Sugar Mills Limited	97.25	99.99	97.25	99.31	0.83	3,000
MIRKS	Mirpurkhas Sugar Mills Limited	64.00	65.15	64.00	65.15	3.10	11,000
MZSM	Mirza Sugar Mills Limited	3.28	3.28	3.22	3.22	-0.04	16,000
NATF	National Foods Limited	625.70	650.98	625.00	641.33	-4.17	4,800
NESTLE	Nestle Pakistan Limited	8,021.20	8,299.00	8,000.00	8,200.00	89.00	260
NOPKNV	Noon Pakistan Limited - Non Voting Shares	37.99	37.99	36.47	36.47	-1.91	68,000
NONS	Noon Sugar Mills Limited	28.00	28.00	28.00	28.00	0.00	500
PNGRS	Pangrio Sugar Mills Limited	3.51	4.00	3.51	3.81	0.26	28,000
PMRS	Premier Sugar Mills and Distillery Company Limited	67.82	67.82	67.82	67.82	-3.56	500
POML	Punjab Oil Mills Limited	105.00	105.00	103.00	103.00	-5.00	1,500
QUICE	Quice Food Limited	8.01	8.15	7.75	7.84	-0.17	614,500
RMPL	Rafhan Maize Products Limited	10,500.00	10,500.00	10,500.00	10,500.00	-451.50	100
SHSML	Shahmurad Sugar Mills Limited	19.30	19.30	18.80	19.00	0.00	26,500
SGML	Shakerganj Mills Limited	19.00	19.00	18.55	18.62	-0.29	12,500
UPFL	Unilever Pakistan Foods Limited	8,989.89	8,989.89	8,989.89	8,989.89	303.03	20
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	66.90	67.25	63.60	65.15	-1.53	270,000
PPP	Pakistan Paper Prouducts Limited	49.98	49.98	49.90	49.94	1.24	3,000
General Industrials		(Number of traded companies in sector: 10)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CPPL	Cherat Packaging Limited.	72.39	73.52	72.39	73.52	3.50	300,000
ECOP	Ecopack Limited	24.20	24.50	23.25	23.50	-0.39	24,000
GHGL	Ghani Glass Mills Limited	60.50	60.50	60.00	60.00	-1.03	4,500
GVGL	Ghani Value Glass Limited	21.95	22.22	21.95	22.00	0.35	5,000
MACFL	Macpac Films Limited	20.75	20.95	20.50	20.88	-0.27	21,000
MERIT	Merit Packaging Limited	18.90	19.00	18.40	18.48	-0.32	166,500
PKGS	Packages Limited	363.01	367.90	355.00	358.92	-6.74	40,100
SIEM	Siemens Pakistan Engineering Co. Limited	1,294.94	1,294.94	1,242.00	1,251.33	-13.37	1,360
THALL	Thal Limited	192.00	194.90	187.00	187.34	-5.29	69,200
TRIPF	Tri-Pack Films Limited	203.82	214.00	203.82	210.15	-4.39	477,300
Health Care Equipment and Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
SHFA	Shifa International Hospitals Limited	118.00	118.00	115.00	115.10	-0.52	4,400
Household Goods		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HAEL	Hala Enterprises Limited	16.25	18.09	16.25	18.09	1.00	90,500
PAEL	Pak Elektron Limited	27.21	27.50	26.60	27.05	0.45	7,515,500
SING	Singer Pakistan Limited	24.50	24.50	23.86	24.00	-1.00	14,500
TGL	Tariq Glass Industries Limited	43.90	43.90	42.20	42.52	-0.57	209,000
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	9.56	9.80	9.46	9.46	-0.12	40,500
ASLPS	Aisha Steel Mills Limited (Preference Shares)	8.60	8.60	8.60	8.60	-0.01	1,000
CSAP	Crescent Steel & Allied Products Limited	52.20	52.21	50.10	50.92	-0.66	454,000
DSL	Dost Steels Limited	5.07	5.07	5.00	5.00	-0.04	159,500
HSPI	Huffaz Seamless Pipe Industries Limited	22.50	22.50	22.50	22.50	-0.60	2,000
INIL	International Industries Limited	58.00	58.95	57.00	58.23	-1.14	22,500
ISL	International Steels Limited	23.20	23.75	23.00	23.62	0.01	1,182,500
STPL	Siddiqsons Tin Plate Limited	9.80	10.00	9.60	9.68	-0.14	306,500
Industrial Transportation		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIBTL	Pakistan International Bulk Terminal Limited	116.86	116.86	116.86	116.86	5.56	500
PICT	Pakistan International Container Terminal Limited	319.69	319.69	319.69	319.69	15.22	1,400
PNSC	Pakistan National Shipping Corporation Limited	78.39	78.39	74.30	74.44	-1.48	28,500
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	51.45	52.50	51.45	52.00	2.00	8,000
Life Insurance		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALICO	Amercian Life Insurance Company Limited	56.90	57.13	56.90	57.13	2.72	2,500
EWLA	East West Life Assurance Company Limited	5.10	5.35	5.10	5.35	-0.60	2,000
EFUL	EFU Life Assurance Limited	123.00	123.00	122.00	123.00	-4.00	3,000
JLICL	Jubilee Life Insurance Company Limited	320.00	320.00	311.50	320.00	-7.47	1,100
Media		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUMNL	Hum Network Limited	71.25	73.05	71.00	71.96	1.07	94,500
MDTL	Media Times Limited	3.27	3.27	3.07	3.15	-0.05	1,090,000
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	23.70	23.93	23.25	23.41	-0.46	1,608,000
SSGC	Sui Southern Gas Company Limited	31.90	31.94	31.00	31.21	-0.42	2,888,000
Non Life Insurance		(Number of traded companies in sector: 18)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	50.20	50.65	48.75	49.00	-0.88	3,738,500
AGIC	Askari General Inusrance Company Limited	20.75	21.25	20.50	21.24	0.64	42,000
ATIL	Atlas Insurance Limited	60.30	62.50	60.10	62.00	0.00	17,000
CENI	Century Insurance Comany Limited	20.70	20.95	20.10	20.39	-0.68	80,000
CSIL	Crescent Star Insurance Company Limited	5.74	5.75	5.50	5.50	-0.25	23,000
CYAN	Cyan Limited	92.00	92.40	88.51	91.00	-0.40	43,500
EFUG	EFU General Insurance Limited	130.01	130.14	125.05	127.45	-3.63	20,000
HICL	Habib Insurance Company Limited	18.50	18.50	17.65	17.66	-0.99	95,500
IGIIL	IGI Insurance Limited	194.01	203.85	192.00	203.85	9.70	262,100
JGICL	Jubilee General Insurance Company Limited	98.51	98.51	98.38	98.38	-5.17	7,000
PKGI	Pakistan General Insurance Company Limited	10.11	10.33	10.00	10.00	-0.31	23,000
PAKRI	Pakistan Reinsurance Company Limited	35.51	36.50	35.42	35.94	0.09	756,500
PIL	PICIC Insurance Limited	15.40	15.45	15.40	15.45	0.05	2,000
PINL	Premier Insurance Limited	13.93	14.48	13.21	13.38	-0.62	12,500
RICL	Reliance Insurance Company Limited	11.45	11.50	11.10	11.20	-0.24	63,500
SHNI	Shaheen Insurance Company Limited	6.60	6.65	6.60	6.63	0.13	13,000
UNIC	United Insurance Company of Pakistan Limited	23.50	23.50	21.73	21.73	-1.14	75,000
UVIC	Universal Insurance Company Limited	4.60	4.65	4.60	4.65	-0.25	1,000
Oil and Gas		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	550.00	563.00	548.00	550.89	-9.18	82,300
ATRL	Attock Refinery Limited	235.00	237.00	227.75	232.26	-2.73	6,120,700
BPL	Burshane LPG (Pakistan) Limited	39.99	41.83	39.99	41.83	1.99	111,000
BYCO	Byco Petroleum Pakistan Limited	11.78	11.80	11.40	11.50	-0.24	1,849,500
MARI	Mari Petroleum Company Limited	283.89	286.40	268.75	278.60	5.83	3,091,000
NRL	National Refinery Limited	239.50	242.88	227.82	227.82	-11.99	703,400
OGDC	Oil and Gas Development Company Limited	262.50	263.00	255.00	260.17	-0.73	622,000
POL	Pakistan Oilfields Limited	538.01	542.40	530.25	532.82	-8.83	194,200
PPL	Pakistan Petroleum Limited	234.00	237.80	231.11	232.44	-0.75	1,826,600
PRL	Pakistan Refinery Limited	148.07	148.07	133.97	143.42	2.40	484,500
PSO	Pakistan State Oil Company Limited	447.01	450.50	432.10	437.52	-8.63	2,920,000
SHEL	Shell Pakistan Limited	295.50	299.50	274.24	290.32	1.65	2,320,800
Personal Goods (Textile)		(Number of traded companies in sector: 76)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
COTT	(Colony) Thal Textile Mills Limited	8.15	8.15	7.61	7.61	-0.34	3,000
AMTEX	Amtex Limited	3.85	4.00	3.81	3.93	0.12	8,453,000
APOT	Apollo Textile Mills Limited	15.07	15.07	13.55	13.55	-0.52	1,500
ADMM	Artistic Denim Mills Limited	80.49	80.49	75.75	76.60	-3.10	24,500
ARUJ	Aruj Industries Limited	12.30	12.90	12.30	12.90	-0.25	1,500
ASTM	Asim Textile Mills Limited	19.00	19.50	19.00	19.50	0.20	6,000
ANL	Azgard Nine Limited	7.31	7.35	7.09	7.12	-0.17	1,718,000
BCML	Babri Cotton Mills Limited	76.00	76.48	74.00	74.00	-3.00	21,500
BATA	Bata Pakistan Limited	3,300.00	3,400.00	3,111.00	3,223.58	-79.34	1,060
BHAT	Bhanero Textile Mills Limited	799.95	799.95	799.95	799.95	31.00	300
BILF	Bilal Fibres Limited	16.00	16.79	16.00	16.79	0.05	18,000
BTL	Blessed Textile Mills Limited	161.01	161.01	160.50	160.50	-7.58	1,300
BROT	Brothers Textile Mills Limited	10.20	10.20	9.87	9.90	-0.13	35,500
CHBL	Chenab Limited	5.26	5.30	5.17	5.21	-0.07	44,500
CLCPS	Chenab Limited - Preference Shares	2.01	2.10	2.00	2.04	0.04	88,000
COLG	Colgate Palmolive (Pakistan) Limited	1,680.00	1,680.00	1,650.00	1,650.00	-6.10	60
CML	Colony Mills Limited	4.91	4.99	4.79	4.80	-0.16	305,500
CCM	Crescent Cotton Mills Limited	50.50	51.00	50.50	51.00	0.45	1,500
CFL	Crescent Fibres Limited	31.00	31.50	31.00	31.50	0.49	1,000
CJPL	Crescent Jute Proudcts Limited	4.02	4.34	4.02	4.31	0.08	30,000
CRTM	Crescent Textile Mills Limited	18.20	18.55	18.20	18.30	-0.12	52,500
DSIL	D.S. Industires Limited	4.70	4.70	4.39	4.41	-0.11	265,000
DSML	Dar-es-Salaam Textile Mills Limited	6.66	6.66	6.66	6.66	0.66	500
DLL	Dawood Lawrancepur Limited	102.00	102.00	98.26	100.50	-1.24	9,500
DFSM	Dewan Farooque Spinning Mills Limited	3.85	3.85	3.72	3.76	-0.15	17,500
DMTM	Dewan Mushtaq Textile Mills Limited	14.20	14.20	14.20	14.20	-0.20	500
DWTM	Dewan Textile Mills Limited	9.10	10.09	9.10	10.09	-0.01	15,000
ELCM	Elahi Cotton Mills Limited	66.44	66.45	66.44	66.45	-8.31	1,000
ELSM	Ellcot Spinning Mills Limited	76.05	76.05	76.00	76.00	-1.00	1,500
FASM	Faisal Spinning Mills Limited	180.00	180.00	175.75	175.75	-9.24	1,800
GADT	Gadoon Textile Mills Limited	196.00	198.50	189.50	191.87	-3.95	91,300
GFIL	Ghazi Fabrics International Limited	11.49	11.49	10.90	11.30	-0.20	3,500
GATM	Gul Ahmed Textile Mills Limited	52.30	52.30	50.50	51.13	-1.77	105,500
GSPM	Gulshan Spinning Mills Limited	4.10	4.10	3.60	3.60	-0.73	50,000
HMIM	Haji Mohammed Ismail Mills Limited	3.15	3.15	2.82	3.00	-0.04	19,500
HIRAT	Hira Textile Mills Limited	12.15	12.15	11.62	11.76	-0.19	122,000
ICCT	I.C.C. Textile Limited	4.53	4.53	4.53	4.53	-0.99	4,000
IBFL	Ibrahim Fibre Limited	75.50	75.50	75.34	75.34	-3.96	45,000
IDRT	Idrees Textile Mills Limited	15.90	15.99	15.90	15.99	0.50	3,000
JDMT	Janana-de-Malucho Textile Mills Limited	115.90	115.90	115.90	115.90	-6.10	45,500
KOHTM	Kohat Textile Mills Limited	17.50	17.50	17.20	17.20	-0.21	2,500
KOIL	Kohinoor Industries Limited	3.50	3.50	3.25	3.35	-0.11	30,500
KML	Kohinoor Mills Limited	14.75	14.80	14.50	14.64	-0.36	35,500
KOSM	Kohinoor Spinning Mills Limited	13.97	14.00	13.97	14.00	-0.05	3,000
KTML	Kohinoor Textile Mills Limited	23.76	24.24	23.60	23.64	-0.42	197,500
LIBT	Libaas Textile Limited	16.20	16.20	15.80	15.80	-1.00	3,500
MQTM	Maqbool Textile Mills Limited	25.00	25.05	24.50	25.05	-0.45	17,000
MSOT	Masood Textile Mills Limited	122.00	124.00	116.37	122.00	-0.49	13,500
MEHT	Mehmood Textile Mills Limited	138.00	138.00	137.25	137.25	-4.35	500
MTIL	Mian Textile Industries Limited	4.25	4.25	4.00	4.00	0.05	5,500
MFTM	Mohummed Farooq Textile Mills Limited	4.00	4.20	4.00	4.09	-0.06	15,000
MUBT	Mubarak Textile Mills Limited	4.85	4.85	4.80	4.80	-1.00	1,000
NPSM	N.P. Spinning Mills Limited	55.00	57.00	53.50	53.50	-1.33	5,000
NSRMR	National Silk and Rayon Mills (R)	26.10	26.50	26.10	26.50	-0.97	7,500
NCL	Nishat Chunian Limited	44.61	44.85	43.80	44.44	0.00	958,500
NML	Nishat Mills Limited	116.19	117.50	115.01	116.84	1.36	2,781,700
OLTM	Olympia Textile Mills Limited	6.37	7.32	6.37	7.00	-0.37	10,000
PASM	Paramount Spinning Mills Limited	6.20	6.50	6.20	6.45	0.15	4,000
PRET	Premium Textile Mills Limited	135.50	139.90	135.00	135.00	-1.67	1,100
PRWM	Prosperity Weaving Mills Limited	41.49	41.60	41.00	41.00	-0.25	7,500
RAVT	Ravi Textile Mills Limited	4.15	4.18	3.95	3.97	-0.23	134,000
REDCO	Redco Textiles Limited	4.11	4.20	4.00	4.00	-0.49	62,500
REWM	Reliance Weaving Mills Limited	40.55	41.00	39.60	40.40	-1.28	24,500
RUPL	Rupali Polyester Limited	17.95	17.95	17.95	17.95	-0.95	500
SAIF	Saif Textile Mills Limited	26.58	26.58	25.60	25.60	-1.30	19,000
SLYT	Sally Textile Mills Limited	24.01	24.01	23.02	23.02	-0.59	3,500
SANE	Salman Noman Enterpries Limited	5.61	6.99	5.50	6.42	-0.06	27,500
SMTM	Samin Textiles Limited	12.05	12.95	12.05	12.95	0.05	4,500
SFL	Sapphire Fibers Limited	300.00	300.00	286.00	289.66	-9.34	2,400
SSML	Saritow Spinning Mills Limited	11.25	11.26	11.00	11.00	-0.21	93,000
SRVI	Service Industries Limited	642.00	645.00	610.69	611.67	-31.16	24,800
TATM	Tata Textile Mills Limited	49.40	50.30	47.10	48.06	-0.84	18,500
TREET	Treet Corporation Limited	127.05	127.89	123.50	124.00	-2.29	346,500
TRPOL	Tri-Star Ployester Limited	1.97	2.15	1.95	1.99	0.02	978,500
YOUW	Yousuf Weaving Mills Limited	4.50	4.50	4.50	4.50	-0.10	10,000
ZAHT	Zahidjee Textile Mills Limited	15.81	16.15	15.50	16.10	0.36	17,000
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	470.00	492.00	470.00	474.44	-14.19	110,600
FEROZ	Ferozsons Laboratories Limited	210.00	211.00	203.50	204.30	-2.51	45,700
GLAXO	GlaxoSmithKline (Pakistan) Limited	189.80	194.00	178.35	183.04	-4.68	419,600
HINOON	Highnoon Laboratories Limited	150.25	150.25	149.50	149.94	-2.81	1,300
IBLHL	IBL HealthCare Limited	97.00	98.00	92.97	93.69	-4.16	16,000
OTSU	Otsuka Pakistan Limited	51.40	51.40	51.02	51.02	-0.98	4,500
SAPL	Sanofi-Aventis Pakistan Limited	1,009.00	1,020.00	959.24	966.43	-53.29	1,700
SEARL	The Searle Company Limited	169.75	169.85	163.55	164.07	-3.89	176,200
WYETH	Wyeth Pakistan Limited	4,300.00	4,302.00	4,100.00	4,100.00	0.00	320
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	69.80	69.82	69.80	69.82	3.32	1,500
PACE	Pace (Pakistan) Limited	5.30	5.30	4.83	4.94	-0.26	8,854,000
Software and Computer Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NETSOL	NetSol Technologies Limited	41.85	42.75	40.71	41.12	-0.68	962,000
Support Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TRG	TRG Pakistan Limited	15.28	15.76	15.10	15.43	0.54	21,034,500
Technology Hardware and Equipment		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	34.74	34.74	33.50	34.59	1.50	4,801,500
TPL	TPL Trakker Limited	9.25	9.25	9.00	9.00	-0.09	61,000
Tobacco		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KHTC	Khyber Tobacco Company Limited	268.00	270.00	266.01	266.01	-13.99	800
PAKT	Pakistan Tobacco Company Limited	1,331.00	1,400.00	1,331.00	1,390.50	4.82	1,400
PMPK	Philip Morris (Pakistan) Limited	775.00	777.61	703.57	703.57	-37.02	27,400
Travel and Leisure		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	8.04	8.26	7.90	7.96	-0.05	3,099,000
PSEL	Pakistan Services Limited	520.00	520.00	486.16	497.00	-14.74	1,300
Future Contracts		(Number of traded companies in sector: 33)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KAPCO-APR		60.00	60.00	60.00	60.00	0.00	500
ENGRO-APR		211.25	211.25	204.01	209.26	0.00	2,337,000
BAFL-APR		28.95	29.10	28.30	28.74	0.00	208,000
MCB-APR		283.00	288.00	275.20	283.01	0.00	895,500
NML-APR		116.75	117.80	115.10	117.42	0.00	1,334,000
EFOODS-APR		117.10	120.50	114.60	117.50	0.00	4,187,500
PPL-APR		235.00	239.00	232.11	234.47	0.00	255,000
SNGP-APR		23.80	23.80	23.50	23.60	0.00	11,500
FABL-APR		16.69	17.25	16.65	17.10	0.00	2,925,500
AHCL-APR		29.50	30.38	29.30	29.33	0.00	413,000
FCCL-APR		17.85	17.85	17.60	17.74	0.00	762,000
NCL-APR		44.95	44.99	44.02	44.65	0.00	361,000
PIOC-APR		45.20	45.44	44.61	45.18	0.00	104,000
CHCC-APR		69.55	70.79	69.00	70.00	0.00	22,000
SSGC-APR		32.00	32.00	31.25	31.32	0.00	49,000
PTC-APR		31.00	31.80	30.70	30.96	0.00	3,316,000
AKBL-APR		19.20	19.90	18.20	19.39	0.00	204,000
HUBC-APR		52.59	53.28	52.05	52.08	0.00	52,500
ATRL-APR		236.00	237.40	229.00	233.26	0.00	2,851,000
FFC-APR		116.00	116.00	114.05	114.43	0.00	65,500
UBL-APR		180.05	188.00	180.05	187.46	0.00	200,000
DGKC-APR		92.95	93.08	91.65	92.29	0.00	804,000
FATIMA-APRB		31.22	31.22	31.22	31.22	0.00	500
NBP-APR		63.50	63.50	60.40	61.36	0.00	2,873,000
MLCF-APR		30.50	30.65	29.69	29.88	0.00	1,926,500
LUCK-APR		367.85	368.70	356.00	359.12	0.00	277,500
BAHL-APR		43.80	43.80	43.51	43.51	0.00	4,000
PSO-APR		448.00	451.98	433.00	439.46	0.00	2,257,000
AICL-APR		49.35	49.90	48.02	48.37	0.00	1,234,000
OGDC-APR		260.00	260.49	254.00	258.83	0.00	39,500
BOP-APR		11.34	11.38	11.00	11.08	0.00	3,059,000
DAWH-APR		91.00	91.00	88.00	88.94	0.00	75,000
FFBL-APR		42.40	42.40	41.75	41.99	0.00	20,000