Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	34,390.69	34,502.27	34,368.25	34,408.74	21.88	147,269,920
KSE-30	KSE-30 Index	22,319.32	22,394.76	22,306.52	22,353.38	36.02	81,458,900
KSE-ALL	KSE All Share Index	24,724.58	24,790.20	24,657.18	24,688.92	-36.39	206,588,120
KSE-MI30	KSE Meezan Index	54,117.49	54,367.87	53,819.89	53,859.80	-286.47	73,617,700
Automobile and Parts		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	173.00	174.79	172.00	172.63	1.02	1,200
ATBA	Atlas Battery Limited	877.11	877.11	877.11	877.11	-30.35	50
ATLH	Atlas Honda Limited	328.00	328.00	325.00	325.00	-4.00	2,200
BWHL	Baluchistan Wheels Limited	58.00	58.00	58.00	58.00	-2.38	1,500
DFML	Dewan Farooque Motors Limited	8.37	8.37	8.05	8.11	-0.15	556,000
EXIDE	Exide Pakistan Limited	1,828.00	1,840.00	1,775.00	1,794.90	-45.10	700
GTYR	General Tyre and Rubber Co. of Pakistan Limited	149.00	152.45	148.00	149.98	0.62	183,600
GHNL	Ghandara Nissan Limited	60.90	62.75	60.25	61.27	0.49	350,500
GAIL	Ghani Automobile Industries Limited	5.70	5.75	5.61	5.62	0.00	193,000
HCAR	Honda Atlas Cars (Pakistan) Limited	181.00	182.41	178.00	178.19	-2.75	231,300
INDU	Indus Motor Company Limited	1,026.00	1,038.00	990.00	1,003.00	-5.68	224,200
PSMC	Pak Suzuki Motor Company Limited	415.50	424.00	414.01	423.16	5.78	133,800
SAZEW	Sazgar Engineering Works Limited	34.52	34.52	34.35	34.43	-1.02	3,000
Beverages		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MUREB	Murree Brewery Company Limited	1,010.00	1,060.50	1,010.00	1,060.50	50.50	9,980
NMFL	Nirala MSR Foods Limited	22.20	22.75	22.00	22.29	0.26	149,000
SHEZ	Shezan International Limited	1,300.00	1,300.00	1,300.00	1,300.00	0.00	300
Chemicals		(Number of traded companies in sector: 27)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGLNCPS	Agritech Limited Non-voting Class (Pref Shares)	5.00	5.00	5.00	5.00	-0.04	500
ARPL	Archroma Pakistan Limited	635.00	647.00	598.55	598.55	-31.50	38,250
AHCL	Arif Habib Corporation Limited	34.05	34.99	33.73	34.40	0.38	2,548,500
BAPL	Bawany Air Product Limited	7.50	7.75	7.50	7.53	0.03	7,500
BIFO	Biafo Industries Limited	216.02	217.50	215.00	215.16	-1.95	5,900
DAWH	Dawood Hercules Corporation Limited	113.80	118.87	113.30	117.81	4.60	248,000
DCH	Descon Chemicals Limited	6.47	6.55	6.01	6.14	-0.15	1,565,000
DOL	Descon Oxychem Limited	6.30	6.30	6.16	6.21	-0.01	49,000
DSFL	Dewan Salman Fibre Limited	2.02	2.09	2.01	2.03	-0.02	156,500
DYNO	Dynea Pakistan Limited	61.00	62.60	61.00	62.41	2.79	8,000
ENGRO	Engro Corporation Limited	286.25	299.59	286.10	297.88	12.11	9,843,700
EFERT	Engro Fertilizers Limited	80.79	82.19	80.79	81.42	0.82	6,195,500
EPCL	Engro Polymer and Chemicals Limited	13.00	13.00	12.86	12.92	-0.03	255,000
FATIMA	Fatima Fertilizer Company Limited	38.05	38.25	37.70	38.02	-0.04	147,500
FFBL	Fauji Fertilizer Bin Qasim Limited	50.80	51.00	49.50	50.12	-0.36	5,827,000
FFC	Fauji Fertilizer Company Limited	135.75	136.50	132.40	132.94	-2.57	3,232,600
GGL	Ghani Gases Limited	34.26	35.19	34.26	34.45	-0.02	501,000
ICI	I.C.I. Pakistan Limited	489.02	495.00	489.02	491.00	1.98	1,450
ICL	Ittehad Chemical Limited	55.20	59.05	53.46	58.52	2.25	560,000
LINDE	Linde Pakistan Limited	204.99	204.99	204.99	204.99	0.32	2,500
LOTCHEM	Lotte Chemical Pakistan Limited	7.60	7.62	7.40	7.48	-0.09	1,612,000
MWMP	Mandviwala Mauser Plastic Industries Limited	4.39	4.64	4.36	4.41	0.02	20,500
NICL	Nimir Industrial Chemicals Limited	25.95	25.95	25.50	25.85	0.10	22,500
SITC	Sitara Chemical Industries Limited	370.00	370.00	362.00	365.66	-0.84	6,800
SPL	Sitara Peroxide Limited	14.40	14.50	14.22	14.29	-0.11	123,000
UDPL	United Distributors Pakistan Limited	36.95	36.95	36.90	36.90	0.00	2,000
WAHN	Wah Noble Chemicals Limited	68.99	69.00	68.99	69.00	-1.09	3,000
Commercial Banks		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	113.55	114.30	113.55	113.95	0.49	108,200
AMBL	Apna Microfinance Bank Limited	5.90	5.90	5.90	5.90	0.06	500
AKBL	Askari Bank Limited	24.20	24.52	24.00	24.04	-0.16	3,519,000
BAFL	Bank Al-Falah Limited	33.57	33.98	33.26	33.42	-0.13	2,009,500
BAHL	Bank Al-Habib Limited	49.70	50.50	49.60	50.01	0.46	384,500
BOK	Bank Of Khyber Limited	9.51	10.00	9.51	9.90	0.19	32,000
BOP	Bank Of Punjab Limited	10.84	10.97	10.75	10.79	-0.02	3,028,500
BIPL	Bankislami Pakistan Limited	9.85	9.99	9.85	9.90	0.01	24,000
FABL	Faysal Bank Limited	18.11	18.35	17.90	18.24	0.07	820,500
HBL	Habib Bank Limited	207.95	208.50	207.00	207.95	1.52	45,700
HMB	Habib Metropolitan Bank Limited	38.10	38.10	37.80	38.00	0.00	28,500
JSBL	JS Bank Limited	7.97	8.00	7.70	7.73	-0.15	962,500
KASBB	KASB Bank Limited	1.80	1.94	1.80	1.85	0.04	428,000
MCB	MCB Bank Limited	333.95	336.00	332.01	334.81	0.85	70,500
MEBL	Meezan Bank Limited	51.10	51.98	51.00	51.00	-0.73	39,500
NBP	National Bank Of Pakistan	69.70	70.74	69.70	70.24	0.50	3,650,500
NIB	NIB Bank Limited	2.39	2.40	2.32	2.33	-0.03	654,000
SBL	Samba Bank Limited	7.18	7.25	7.15	7.25	0.25	32,500
SILK	Silkbank Limited	2.08	2.12	2.05	2.09	0.05	849,000
SNBL	Soneri Bank Limited	12.87	12.87	12.56	12.65	-0.10	795,000
SCBPL	Standard Chartered Bank Limited	24.00	24.65	24.00	24.48	0.18	42,000
SMBL	Summit Bank Limited	4.50	4.55	4.50	4.51	0.00	1,772,000
UBL	United Bank Limited	179.40	179.40	177.50	177.92	-0.98	589,800
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	418.01	437.61	418.00	429.19	7.18	151,500
ACPL	Attock Cement (Pakistan) Limited	211.91	215.00	211.91	213.29	2.46	97,800
BGL	Baluchistan Glass Limited	5.28	5.89	5.28	5.40	0.08	28,000
BERG	Berger Paints Pakistan Limited	143.49	147.00	143.49	144.50	2.67	434,500
BWCL	Bestway Cement Limited	126.00	126.00	125.25	125.25	1.45	5,600
BUXL	Buxly Paints Limited	45.30	45.30	44.26	44.26	-1.54	7,500
CHCC	Cherat Cement Company Limited	79.38	82.89	79.00	81.51	2.45	12,911,500
DGKC	D.G. Khan Cement Company Limited	125.10	127.95	125.10	126.55	1.20	4,377,000
DBCI	Dadabhoy Cement Industries Limited	4.05	4.05	3.87	4.05	0.02	199,500
DADX	Dadex Eternit Limited	55.94	55.94	53.50	55.30	1.71	18,500
DCL	Dewan Cement Limited	7.81	7.99	7.81	7.88	-0.01	913,500
EMCO	Emco Industries Limited	4.85	4.85	4.75	4.80	-0.10	24,000
FCCL	Fauji Cement Company Limited	28.83	29.34	28.83	29.27	0.44	5,893,500
FECTC	Fecto Cement Limited	98.50	101.35	97.25	97.94	-0.89	149,500
FLYNG	Flying Cement Company Limited	8.08	8.15	7.98	8.00	0.00	88,500
FRCL	Frontier Ceramics Limited	6.35	6.39	6.35	6.37	0.24	1,500
GAMON	Gammon Pakistan Limited	14.51	14.51	14.50	14.51	-0.42	2,500
GWLC	Gharibwal Cement Limited	30.00	30.00	29.00	30.00	0.00	2,000
HADC	Haydary Construction Company Limited	2.05	2.23	2.05	2.18	0.16	48,000
JVDC	Javedan Corporation Limited	28.20	28.20	27.04	27.63	-0.75	24,500
KOHC	Kohat Cement Limited	203.90	204.00	200.51	202.06	-0.03	15,100
LPCL	Lafarge Pakistan Cement Limited	17.60	18.09	17.60	17.85	0.20	13,283,500
LUCK	Lucky Cement Limited	540.00	546.00	524.01	526.11	-14.58	1,335,200
MLCF	Maple Leaf Cement Factory Limited	49.03	50.70	49.03	50.37	1.11	6,144,500
PIOC	Pioneer Cement Limited	87.94	91.00	87.94	90.10	2.24	3,209,500
POWER	Power Cement Limited	7.15	7.15	7.02	7.05	-0.05	371,000
SMCPLR	Safe Mix Con.Pr(R)	0.42	0.60	0.42	0.60	0.09	41,500
SMCPL	Safe Mix Concrete Products Limited	8.70	8.78	8.70	8.74	-0.15	52,500
STCL	Shabbir Tiles and Ceramics Limited	12.59	13.49	12.40	13.24	0.65	2,479,000
THCCL	Thatta Cement Company Limited	30.88	31.10	30.88	31.10	-1.40	1,000
Electricity		(Number of traded companies in sector: 18)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	38.00	38.26	37.65	38.03	-0.03	120,500
EPQL	Engro Powergen Qadirpur Limited	41.42	41.72	41.36	41.55	0.13	235,000
HUBC	Hub Power Company Limited	84.36	85.00	83.52	84.10	-0.66	254,000
IDEN	Ideal Energy Limited	6.20	7.00	6.20	6.75	0.60	17,500
JPGL	Japan Power Generation Limited	3.16	3.21	3.13	3.15	-0.06	228,000
KEL	K-Electric Limited	8.85	8.90	8.68	8.73	-0.13	8,489,500
KOHE	Kohinoor Energy Limited	48.25	48.50	48.16	48.35	0.04	11,000
KOHP	Kohinoor Power Company Limited	3.65	3.65	3.64	3.64	0.00	1,000
KAPCO	Kot Addu Power Company Limited	81.50	82.20	80.60	80.89	-0.09	82,500
LPL	Lalpir Power Limited	39.00	39.68	39.00	39.50	-0.14	178,500
NCPL	Nishat Chunian Power Limited	48.50	48.50	48.23	48.25	-0.04	121,000
NPL	Nishat Power Limited	45.00	45.10	44.90	44.90	0.20	367,000
PKGP	PAKGEN Power Limited	34.49	34.59	34.10	34.52	0.34	231,000
SGPL	S.G. Power Limited	1.99	1.99	1.97	1.97	0.08	5,000
SPWL	Saif Power Limited	40.50	40.70	40.25	40.50	-0.08	232,000
SEL	Sitara Energy Limited	43.61	43.66	43.50	43.50	-1.50	6,500
SEPCO	Southern Electric Power Company Limited	2.20	2.28	2.18	2.23	-0.01	195,500
TSPL	Tri-Star Power Limited	1.58	1.65	1.58	1.59	0.02	9,000
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	27.75	28.10	27.75	28.00	-0.10	4,500
PCAL	Pakistan Cables Limited	169.00	169.00	163.00	164.21	-5.10	1,100
Engineering		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	51.25	52.00	51.25	52.00	0.81	2,000
AGTL	Al-Ghazi Tractors Limited	380.00	382.00	378.20	379.40	1.40	7,000
BCL	Bolan Casting Limited	72.51	73.99	72.00	73.50	0.43	3,500
GHNI	Ghandhara Industries Limited	49.01	50.98	47.77	48.22	-1.86	315,000
HINO	HinoPak Motors Limited	917.00	947.95	916.00	927.94	11.33	34,350
KSBP	K.S.B. Pumps Co. Limited	152.10	152.10	151.00	151.94	-3.06	7,600
MTL	Millat Tractors Limited	639.99	647.80	633.00	635.91	-1.23	33,900
PECO	Pakistan Engineering Company Limited	116.00	116.00	115.00	115.00	-2.35	1,300
Equity Investment Instruments		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BRR	B.R.R. Guardian Modaraba	8.60	8.80	8.31	8.33	-0.09	107,000
CSM	Crescent Standard Modaraba	2.30	2.35	2.26	2.35	0.08	34,500
FECM	First Elite Capital Modaraba	4.10	4.12	4.10	4.10	0.05	1,500
FEM	First Equity Modarba	5.10	5.15	5.10	5.15	0.05	4,000
FFLM	First Fidelity Leasing Modaraba	3.25	3.25	3.25	3.25	0.09	50,000
FHAM	First Habib Modarba Limited	9.99	9.99	9.99	9.99	0.03	500
FNBM	First National Bank Modarba	4.49	4.49	4.49	4.49	0.19	500
PAKMI	First Pakistan Modarba	1.89	1.89	1.89	1.89	0.16	1,000
FPRM	First Paramount Modaraba	15.50	15.60	15.50	15.60	-0.05	1,000
PMI	First Prudential Modarba	1.75	1.77	1.74	1.77	0.04	86,500
FPJM	First Punjab Modarba	5.05	5.15	5.00	5.00	0.00	57,500
FUDLM	First UDL Modarba	27.40	27.40	25.90	26.32	-0.31	88,500
GASF	Golden Arrow Selected Funds Limited	11.80	11.80	11.70	11.72	-0.03	55,000
MODAM	Modaraba Al - Mali	2.30	2.30	2.30	2.30	-0.20	500
PGF	PICIC Growth Fund	27.00	27.50	26.75	27.03	0.42	62,500
PIF	PICIC Investment Fund	12.80	12.80	12.70	12.75	-0.07	64,500
SINDM	Sindh Modaraba	8.00	8.00	8.00	8.00	-0.11	1,000
SCM	Standard Chartered Modaraba	25.12	25.12	25.12	25.12	-0.03	1,500
UCAPM	UNICAP Modarba	1.90	1.90	1.90	1.90	0.20	500
Financial Services		(Number of traded companies in sector: 16)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHL	Arif Habib Limited	62.00	62.74	61.33	61.68	-0.23	312,500
DEL	Dawood Equities Limited	2.97	2.97	2.70	2.95	0.15	16,500
FCSC	First Capital Securites Corporation Limited	2.21	2.30	2.21	2.22	-0.01	33,000
FDIBL	First Dawood Investment Bank Limited	1.30	1.30	1.30	1.30	0.00	20,000
FNEL	First National Equities Limited	2.76	2.80	2.76	2.79	0.09	59,000
IGIBL	IGI Investment Bank Limited	2.30	2.31	2.30	2.30	-0.02	58,000
IFSL	Invest & Finance Securities Limited	18.40	18.40	18.40	18.40	-0.13	1,000
ICIBL	Invest Capital Investment Bank Limited	1.69	1.69	1.65	1.65	-0.02	7,500
JSCL	Jahangir Siddiqui Company Limited	18.45	18.69	18.30	18.33	-0.03	5,355,000
JSGCL	JS Global Capital Limited	41.01	41.01	41.00	41.00	0.00	5,000
JSIL	JS Investments Limited	15.80	15.94	15.75	15.85	0.09	538,000
KASBSL	KASB Securities Limited	9.49	9.80	8.40	9.01	-0.22	38,000
OLPL	Orix Leasing Pakistan Limited	62.35	64.47	62.35	64.47	3.07	186,500
PASL	Pervez Ahmed Securities Limited	3.14	3.16	3.06	3.07	-0.04	1,450,500
SIBL	Security Investment Bank Limited	2.49	2.50	2.36	2.36	-0.13	8,000
TSBL	Trust Securities and Brokerage Limited	2.55	2.98	2.55	2.97	0.85	7,500
Fixed Line Telecommunication		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKD	Pak Datacom Limited	83.99	84.00	83.00	83.00	-1.00	3,000
PTC	Pakistan Telecommunication Company Limited	26.01	26.44	25.86	26.27	0.11	1,999,500
TELE	Telecard Limited	3.41	3.54	3.41	3.41	-0.01	203,000
WTL	WorldCall Telecom Limited	1.68	1.70	1.65	1.68	0.03	118,000
Food Producers		(Number of traded companies in sector: 31)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGSML	Abdullah Shah Ghazi Sugar Mills Limited	9.80	9.80	9.80	9.80	-0.40	1,000
ADAMS	Adam Sugar Mills Limited	21.94	21.94	21.94	21.94	0.61	1,500
AABS	Al-Abbas Sugar Mills Limited	185.00	185.00	176.01	177.00	-8.06	700
ALNRS	Al-Noor Sugar Mills Limited	32.00	32.90	32.00	32.60	1.00	18,000
CHAS	Chashma Sugar Mills Limited.	30.00	30.00	29.75	29.75	-0.86	2,000
CLOV	Clover Pakistan Limited	119.05	120.35	118.21	119.02	-0.10	33,300
CSUML	Colony Sugar Mills Limited	6.60	6.75	6.60	6.75	0.25	3,500
DAAG	Data Agro Limited	13.39	14.39	13.39	14.30	0.91	63,500
DWSM	Dewan Sugar Mills Limited	3.75	3.75	3.65	3.70	0.09	9,000
EFOODS	Engro Foods Limited	138.00	141.50	137.76	139.13	2.72	5,537,000
FRSM	Faran Sugar Mills Limited	43.98	44.10	43.98	44.10	2.10	44,500
HABSM	Habib Sugar Mills Limited	40.40	40.48	39.78	40.00	-0.79	67,000
HWQS	Haseeb Waqas Sugar Mills Limited	6.00	6.00	5.80	5.81	-0.09	7,000
JDWS	J.D.W. Sugar Mills Limited	289.75	289.75	265.02	268.86	-8.14	5,600
MRNS	Mehran Sugar Mills Limited	91.00	94.25	91.00	94.25	4.48	46,300
MIRKS	Mirpurkhas Sugar Mills Limited	63.00	63.00	62.50	62.50	0.00	2,000
MZSM	Mirza Sugar Mills Limited	2.88	2.88	2.73	2.84	0.14	5,500
MFFL	Mitchells Fruit Farms Limited	601.72	639.00	601.72	610.77	-22.61	9,050
NATF	National Foods Limited	400.00	406.50	398.80	402.90	1.82	12,100
NESTLE	Nestle Pakistan Limited	10,500.00	10,500.00	10,401.10	10,470.00	-449.00	100
NOPK	Noon Pakistan Limited	44.22	45.25	44.22	45.08	0.97	8,500
PMRS	Premier Sugar Mills and Distillery Company Limited	97.00	97.00	97.00	97.00	0.00	500
POML	Punjab Oil Mills Limited	98.00	98.00	95.40	95.40	0.00	200
QUICE	Quice Food Limited	8.18	8.40	7.97	8.03	-0.23	1,094,500
RMPL	Rafhan Maize Products Limited	11,300.00	11,300.00	11,300.00	11,300.00	-560.00	40
SSOM	S.S. Oil Mills Limited	36.90	36.90	36.75	36.75	-1.25	3,000
SKRS	Sakrand Sugar Mills Limited	2.70	2.70	2.65	2.65	0.00	1,500
SHSML	Shahmurad Sugar Mills Limited	38.50	39.00	38.50	39.00	1.00	2,000
SGML	Shakerganj Mills Limited	15.25	15.30	15.25	15.30	-0.33	4,000
SASML	Sind Abadgar Sugar Mills Limited	10.90	10.90	10.90	10.90	0.24	1,500
TICL	Thal Industries Corporation Limited	91.50	91.50	91.50	91.50	4.35	500
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	65.00	66.00	64.90	65.26	0.14	47,500
PPP	Pakistan Paper Prouducts Limited	80.00	80.00	80.00	80.00	0.00	2,500
SEPL	Security Paper Limited	78.40	78.50	78.00	78.00	0.99	7,500
General Industrials		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	6.62	6.62	6.56	6.58	-0.03	3,000
CPPL	Cherat Packaging Limited.	185.90	187.00	185.90	186.00	0.65	4,100
ECOP	Ecopack Limited	19.66	20.00	19.65	19.98	0.01	57,500
GHGL	Ghani Glass Mills Limited	90.00	90.00	87.50	87.75	-0.46	14,000
GVGL	Ghani Value Glass Limited	24.50	24.50	23.75	23.75	-0.58	49,500
MACFL	Macpac Films Limited	21.00	22.05	20.06	21.05	0.05	323,500
MERIT	Merit Packaging Limited	24.06	24.75	24.05	24.18	-0.09	70,500
PKGS	Packages Limited	727.99	745.00	715.00	719.37	-9.55	61,600
SIEM	Siemens Pakistan Engineering Co. Limited	1,226.50	1,230.00	1,225.00	1,225.00	-5.00	660
THALL	Thal Limited	320.00	324.95	320.00	323.66	3.10	61,500
TRIPF	Tri-Pack Films Limited	268.50	272.00	268.45	270.05	3.91	14,700
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	281.05	285.00	277.00	280.00	-5.70	5,800
Household Goods		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GAEL	Gauhar Engineering Limited	16.50	16.50	16.00	16.09	-0.33	6,500
HAEL	Hala Enterprises Limited	13.70	13.99	13.07	13.12	-0.95	42,000
PAEL	Pak Elektron Limited	48.85	51.30	48.80	50.71	1.65	14,053,000
SING	Singer Pakistan Limited	25.00	25.49	24.50	25.08	0.57	112,500
TGL	Tariq Glass Industries Limited	65.40	67.99	65.00	66.36	1.48	1,228,000
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	9.50	10.00	9.50	9.92	0.22	148,500
ASLPS	Aisha Steel Mills Limited (Preference Shares)	9.00	9.10	9.00	9.10	-0.05	2,500
CSAP	Crescent Steel & Allied Products Limited	58.56	60.50	58.12	58.19	-2.98	1,640,000
DSL	Dost Steels Limited	3.80	4.71	3.65	4.71	1.00	3,063,000
HSPI	Huffaz Seamless Pipe Industries Limited	25.25	25.95	25.00	25.60	0.36	14,000
INIL	International Industries Limited	79.00	81.30	77.45	77.74	-0.69	657,500
ISL	International Steels Limited	29.50	30.10	28.83	29.30	0.17	590,500
STPL	Siddiqsons Tin Plate Limited	7.50	7.80	7.45	7.67	0.25	492,500
Industrial Transportation		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIBTL	Pakistan International Bulk Terminal Limited	36.56	36.85	36.01	36.18	-0.25	5,671,000
PICT	Pakistan International Container Terminal Limited	317.00	320.00	312.21	317.00	-11.64	11,600
PNSC	Pakistan National Shipping Corporation Limited	167.00	176.50	167.00	171.79	2.00	32,500
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	16.99	16.99	16.99	16.99	0.51	500
EFUL	EFU Life Assurance Limited	187.00	195.99	187.00	194.99	5.06	25,200
IGIL	IGI Life Insurance Company Limited	161.00	161.00	159.50	159.90	-7.77	6,000
Media		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUMNL	Hum Network Limited	17.34	17.70	17.29	17.36	0.11	1,686,500
MDTL	Media Times Limited	2.89	3.00	2.89	2.92	0.09	892,000
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	27.90	28.25	27.90	27.99	0.00	1,637,500
SSGC	Sui Southern Gas Company Limited	40.30	40.79	40.05	40.40	0.19	762,500
Non Life Insurance		(Number of traded companies in sector: 16)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	52.99	55.40	52.85	55.02	2.20	11,565,500
AGIC	Askari General Inusrance Company Limited	33.50	33.50	33.00	33.18	-0.31	71,500
ATIL	Atlas Insurance Limited	80.00	80.00	80.00	80.00	1.00	500
CENI	Century Insurance Comany Limited	27.88	28.00	27.50	27.50	0.48	26,500
CYAN	Cyan Limited	90.00	90.00	88.76	88.95	-0.10	21,500
EFUG	EFU General Insurance Limited	161.97	163.50	159.10	162.16	0.35	47,500
HICL	Habib Insurance Company Limited	22.33	22.99	22.33	22.99	-0.11	3,500
IGIIL	IGI Insurance Limited	271.00	276.90	271.00	274.30	2.36	480,200
PKGI	Pakistan General Insurance Company Limited	10.49	10.50	10.05	10.35	0.06	9,000
PAKRI	Pakistan Reinsurance Company Limited	32.61	33.75	32.61	33.59	0.84	1,489,500
PIL	PICIC Insurance Limited	13.00	13.00	13.00	13.00	-0.23	3,500
PINL	Premier Insurance Limited	22.75	23.79	22.75	23.79	0.79	1,500
RICL	Reliance Insurance Company Limited	13.81	13.81	13.81	13.81	0.01	2,000
SHNI	Shaheen Insurance Company Limited	6.50	6.73	6.50	6.71	0.21	4,500
UNIC	United Insurance Company of Pakistan Limited	28.00	28.00	27.50	27.50	-0.20	1,500
UVIC	Universal Insurance Company Limited	5.82	6.00	5.82	6.00	0.08	9,000
Oil and Gas		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	546.00	547.00	540.25	544.60	-4.05	8,900
ATRL	Attock Refinery Limited	202.50	206.00	201.50	203.65	-3.18	386,600
BPL	Burshane LPG (Pakistan) Limited	62.00	62.00	58.96	60.65	-1.41	5,000
BYCO	Byco Petroleum Pakistan Limited	9.47	9.57	9.46	9.50	0.03	638,500
HASCOL	Hascol Petroleum Limited	97.06	98.95	97.05	97.89	0.57	1,506,500
MARI	Mari Petroleum Company Limited	605.00	616.00	604.90	605.85	-3.49	250,800
NRL	National Refinery Limited	196.99	205.00	196.99	200.06	4.52	238,200
OGDC	Oil and Gas Development Company Limited	213.90	214.85	213.40	214.12	0.63	244,300
POL	Pakistan Oilfields Limited	373.51	374.97	368.00	369.38	-4.13	715,300
PPL	Pakistan Petroleum Limited	176.50	178.40	174.70	175.54	-0.60	1,220,100
PRL	Pakistan Refinery Limited	162.50	164.00	161.00	162.15	0.11	2,800
PSO	Pakistan State Oil Company Limited	378.60	385.00	377.20	381.16	2.16	1,357,100
SHEL	Shell Pakistan Limited	269.75	270.00	266.50	267.14	-1.65	219,400
Personal Goods (Textile)		(Number of traded companies in sector: 75)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMTEX	Amtex Limited	2.63	2.70	2.60	2.61	-0.04	282,500
APOT	Apollo Textile Mills Limited	52.99	52.99	52.99	52.99	1.74	500
ADMM	Artistic Denim Mills Limited	113.00	113.50	111.81	112.80	-1.25	21,600
ARUJ	Aruj Industries Limited	17.40	17.40	17.40	17.40	-0.60	1,500
ASTM	Asim Textile Mills Limited	10.40	10.40	10.35	10.35	-0.05	4,500
ANL	Azgard Nine Limited	6.00	6.08	6.00	6.04	0.03	523,000
BCML	Babri Cotton Mills Limited	51.05	53.50	51.03	51.20	-2.51	28,000
BNWM	Bannu Woollen Mills Limited	60.62	60.98	60.00	60.07	0.09	33,000
BATA	Bata Pakistan Limited	3,900.00	3,900.00	3,900.00	3,900.00	0.00	20
BILF	Bilal Fibres Limited	6.50	6.50	6.50	6.50	0.05	6,000
BROT	Brothers Textile Mills Limited	8.56	8.56	8.56	8.56	-0.44	1,000
CWSM	Chakwal Spinning Mills Limited	9.40	9.40	9.40	9.40	-0.20	1,000
CHBL	Chenab Limited	5.50	5.55	5.38	5.49	0.19	69,500
CLCPS	Chenab Limited - Preference Shares	1.88	1.93	1.88	1.93	0.05	2,500
COLG	Colgate Palmolive (Pakistan) Limited	1,901.25	1,960.00	1,900.00	1,960.00	58.00	180
CTM	Colony Textile Mills Limited	4.64	4.66	4.58	4.63	0.00	39,000
CFL	Crescent Fibres Limited	34.11	34.11	34.11	34.11	-1.79	3,000
CJPL	Crescent Jute Proudcts Limited	4.10	4.10	3.81	4.06	0.18	14,500
CRTM	Crescent Textile Mills Limited	19.04	19.50	19.00	19.04	-0.27	67,500
DMTX	D.M. Textile Mills Limited	29.33	29.33	29.33	29.33	1.39	500
DSIL	D.S. Industires Limited	4.60	4.67	4.50	4.57	-0.09	53,500
DLL	Dawood Lawrancepur Limited	130.50	135.75	130.00	132.00	1.86	32,100
DFSM	Dewan Farooque Spinning Mills Limited	3.65	3.69	3.45	3.51	-0.04	85,500
FASM	Faisal Spinning Mills Limited	165.00	165.00	162.00	162.00	-8.00	1,500
FZTM	Fazal Textile Mills Limited	464.00	472.00	462.65	463.02	-23.98	1,800
GADT	Gadoon Textile Mills Limited	235.00	238.00	233.01	234.34	-5.11	12,400
GATM	Gul Ahmed Textile Mills Limited	64.10	64.58	64.05	64.27	0.07	156,500
GSPM	Gulshan Spinning Mills Limited	2.67	2.69	2.66	2.68	0.18	5,500
HMIM	Haji Mohammed Ismail Mills Limited	3.00	3.00	3.00	3.00	-0.01	10,000
HIRAT	Hira Textile Mills Limited	12.73	12.73	12.48	12.56	0.08	179,000
INKL	International Knitwear Limited	12.35	12.60	12.35	12.35	-1.00	11,000
ISTM	Ishaq Textile Mills Limited	16.20	17.01	16.20	17.01	1.00	29,500
ILTM	Island Textile Mills Limited	800.00	800.00	800.00	800.00	12.92	150
JKSM	J.K. Spinning Mills Limited	27.40	27.40	27.00	27.00	-1.00	19,500
JDMT	Janana-de-Malucho Textile Mills Limited	128.00	129.50	125.05	129.50	-0.30	17,500
KOHTM	Kohat Textile Mills Limited	16.30	16.95	16.30	16.95	0.45	11,000
KOIL	Kohinoor Industries Limited	3.43	3.43	3.33	3.40	0.02	9,500
KML	Kohinoor Mills Limited	21.04	21.04	21.04	21.04	1.00	60,500
KOSM	Kohinoor Spinning Mills Limited	21.95	21.95	20.07	21.01	-0.10	141,000
KTML	Kohinoor Textile Mills Limited	51.00	51.45	49.25	50.69	-0.29	636,500
LMSM	Land Mark Spinning Industries Limited	8.20	8.20	8.16	8.16	-0.14	1,000
LEUL	Leather Up Industries Limited	12.52	12.52	12.52	12.52	-0.29	1,000
LIBT	Libaas Textile Limited	14.50	15.25	14.45	14.45	0.17	3,000
MSOT	Masood Textile Mills Limited	140.15	143.30	138.00	142.54	3.53	71,000
MFTM	Mohummed Farooq Textile Mills Limited	6.12	6.30	6.12	6.30	0.01	6,000
MUKT	Mukhtar Textile Mills Limited	2.22	2.22	2.20	2.21	-0.09	3,000
NAGC	Nagina Cotton Mills Limited	67.25	68.00	66.75	66.75	-3.25	5,000
NCL	Nishat Chunian Limited	45.69	46.19	45.25	46.00	0.49	1,037,500
NML	Nishat Mills Limited	130.89	132.20	129.80	131.64	1.49	1,419,300
OLSM	Olympia Spinning and Weaving Mills Limited	5.00	5.10	4.90	5.10	0.05	4,000
PSYL	Pakistan Synthetics Limited	15.40	15.80	14.50	15.22	-0.18	1,518,000
PRET	Premium Textile Mills Limited	97.00	97.00	95.00	96.00	0.67	900
PRWM	Prosperity Weaving Mills Limited	39.00	39.00	38.40	38.50	0.00	2,000
RAVT	Ravi Textile Mills Limited	4.51	4.99	4.51	4.86	-0.08	16,000
REDCO	Redco Textiles Limited	4.55	4.88	4.55	4.85	0.10	7,500
RUPL	Rupali Polyester Limited	15.00	15.00	15.00	15.00	-0.50	1,000
SAIF	Saif Textile Mills Limited	31.35	31.50	30.94	31.10	1.10	228,000
SJTM	Sajjad Textile Mills Limited	16.10	16.29	16.10	16.29	0.34	2,000
SALT	Salfi Textile Mills Limited	156.00	156.00	156.00	156.00	0.00	100
SANE	Salman Noman Enterpries Limited	6.81	6.81	6.00	6.27	-0.50	49,500
SMTM	Samin Textiles Limited	13.30	13.50	13.20	13.50	0.18	12,500
SFL	Sapphire Fibers Limited	499.00	499.00	499.00	499.00	-1.00	200
SSML	Saritow Spinning Mills Limited	10.20	10.20	10.03	10.08	0.02	12,000
SRVI	Service Industries Limited	990.00	990.00	980.00	985.00	-17.00	400
SERT	Service Textile Industries Limited	16.80	16.90	16.50	16.50	-0.47	2,500
SHCM	Shadman Cotton Mills Limited	13.00	14.00	13.00	14.00	0.00	1,000
SURC	Suraj Cotton Mills Limited	130.00	136.86	129.51	135.93	5.58	14,600
THAS	Taha Spinning Mills Limited	10.50	10.50	10.50	10.50	-0.25	4,500
TATM	Tata Textile Mills Limited	37.50	37.50	37.00	37.00	-0.50	5,000
TREET	Treet Corporation Limited	145.50	147.05	144.60	144.97	-0.36	323,300
TRPOL	Tri-Star Ployester Limited	1.42	1.42	1.39	1.40	0.00	38,500
YOUW	Yousuf Weaving Mills Limited	4.70	4.70	4.70	4.70	0.05	1,000
ZAHT	Zahidjee Textile Mills Limited	15.55	15.80	15.55	15.65	0.16	9,000
ZTL	Zephyr Textile Limited	8.80	8.82	8.79	8.79	-0.01	22,500
ZIL	ZIL Limited	88.39	90.00	86.01	86.04	-1.81	9,000
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	682.00	709.00	682.00	699.94	18.44	10,700
FEROZ	Ferozsons Laboratories Limited	602.10	616.00	602.10	611.51	6.84	42,650
GLAXO	GlaxoSmithKline (Pakistan) Limited	220.10	220.90	215.00	216.37	-3.43	132,400
HINOON	Highnoon Laboratories Limited	238.00	240.20	236.00	236.03	-0.48	15,900
IBLHL	IBL HealthCare Limited	150.00	154.00	150.00	151.77	0.35	11,300
OTSU	Otsuka Pakistan Limited	104.50	105.00	101.00	105.00	5.00	82,500
SAPL	Sanofi-Aventis Pakistan Limited	715.10	725.10	712.00	715.00	1.27	550
SEARL	The Searle Company Limited	264.45	266.38	261.00	261.77	-2.66	173,100
Real Estate Investment and Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PACE	Pace (Pakistan) Limited	4.05	4.05	3.92	3.95	-0.06	247,000
Software and Computer Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NETSOL	NetSol Technologies Limited	42.50	44.36	42.40	44.36	2.11	1,523,500
Support Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TRG	TRG Pakistan Limited	15.85	16.10	15.80	15.83	0.00	2,354,000
Technology Hardware and Equipment		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	36.66	37.80	36.65	37.59	0.86	781,500
TPL	TPL Trakker Limited	8.50	8.80	8.50	8.69	0.28	222,500
Tobacco		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KHTC	Khyber Tobacco Company Limited	423.00	423.00	422.90	422.90	17.90	400
PMPK	Philip Morris (Pakistan) Limited	1,040.00	1,040.00	1,040.00	1,040.00	0.45	8,540
Travel and Leisure		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	9.05	9.30	8.95	9.00	-0.18	3,074,500
FUTURE CONTRACTS		(Number of traded companies in sector: 65)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
FABL-JAN		18.00	18.25	18.00	18.20	0.00	240,000
MLCF-FEB		49.95	51.24	49.80	50.93	0.00	1,893,000
OGDC-JAN		214.00	214.50	214.00	214.28	0.00	143,500
EFOODS-JAN		138.50	141.00	138.00	139.47	0.00	1,080,000
FFC-JAN		136.00	136.30	132.56	133.04	0.00	191,500
LUCK-FEB		543.95	546.80	529.00	531.15	0.00	396,500
DGKC-JAN		125.99	127.97	125.40	126.57	0.00	557,500
FCCL-FEB		29.30	29.99	29.25	29.83	0.00	1,782,500
PAEL-FEB		49.40	52.00	49.35	51.32	0.00	5,497,000
UBL-FEB		180.50	181.00	179.25	179.66	0.00	105,500
ENGRO-JAN		286.90	300.00	286.00	298.27	0.00	1,676,000
NML-FEB		131.48	133.50	131.00	132.96	0.00	385,000
AKBL-JAN		24.30	24.49	24.10	24.10	0.00	197,000
PSO-FEB		381.00	388.90	380.50	385.39	0.00	682,000
ATRL-JAN		203.50	206.39	201.65	203.57	0.00	166,000
FABL-FEB		18.21	18.40	18.20	18.38	0.00	120,500
OGDC-FEB		215.50	217.49	215.50	216.88	0.00	150,500
EFOODS-FEB		138.40	142.30	138.40	140.82	0.00	2,442,000
FFC-FEB		137.49	137.49	134.01	134.47	0.00	351,500
AHCL-JAN		33.90	35.00	33.90	34.28	0.00	162,500
DGKC-FEB		127.80	129.25	126.88	127.90	0.00	1,589,000
PPL-JAN		176.50	178.39	175.05	176.36	0.00	293,500
ENGRO-FEB		289.00	302.50	289.00	300.57	0.00	3,415,000
MCB-JAN		333.00	336.00	332.50	335.75	0.00	12,000
AKBL-FEB		24.60	25.40	24.50	24.51	0.00	277,000
ATRL-FEB		204.50	208.00	203.02	206.25	0.00	270,500
SNGP-JAN		27.00	28.15	27.00	28.07	0.00	197,500
KEL-JAN		8.12	8.89	8.12	8.70	0.00	579,500
BOP-JAN		10.50	10.95	10.50	10.77	0.00	1,603,000
NCL-JAN		45.50	46.02	44.65	45.90	0.00	452,000
AHCL-FEB		34.99	35.50	34.25	34.84	0.00	162,500
PTC-JAN		26.00	26.30	25.24	26.17	0.00	131,000
SSGC-JAN		40.10	40.75	40.10	40.45	0.00	580,500
FATIMA-JAN		37.95	37.95	37.95	37.95	0.00	1,000
PPL-FEB		177.50	180.48	176.00	177.91	0.00	447,500
PIOC-JAN		88.50	90.80	88.50	90.01	0.00	241,500
SNGP-FEB		28.25	28.49	28.25	28.33	0.00	282,000
HUBC-JAN		84.25	84.25	84.25	84.25	0.00	1,000
KEL-FEB		8.85	8.90	8.66	8.70	0.00	1,208,000
BOP-FEB		10.87	11.10	10.87	10.94	0.00	1,951,500
FFBL-JAN		51.00	51.00	49.50	50.10	0.00	77,000
LPCL-JAN		17.60	18.08	17.60	17.84	0.00	1,290,500
NCL-FEB		46.73	46.75	45.77	46.64	0.00	380,500
PTC-FEB		26.30	26.79	26.18	26.62	0.00	244,500
SSGC-FEB		40.50	41.10	40.50	40.86	0.00	550,000
FATIMA-FEB		38.00	38.00	38.00	38.00	0.00	5,000
PIOC-FEB		89.00	92.00	89.00	91.27	0.00	716,500
AICL-JAN		53.10	55.15	53.00	54.92	0.00	1,384,500
HUBC-FEB		85.50	85.50	84.50	85.50	0.00	13,500
FFBL-FEB		51.25	51.30	50.00	50.51	0.00	135,500
LPCL-FEB		17.93	18.29	17.90	18.03	0.00	1,109,000
BAFL-JAN		33.85	33.85	33.35	33.35	0.00	16,500
AICL-FEB		53.85	55.80	53.52	55.53	0.00	2,272,500
CHCC-JAN		79.49	82.79	79.49	81.45	0.00	1,232,500
NBP-JAN		70.00	70.85	70.00	70.27	0.00	709,000
MLCF-JAN		49.10	50.68	49.10	50.45	0.00	1,161,500
LUCK-JAN		540.00	544.00	524.30	525.96	0.00	127,500
FCCL-JAN		29.00	29.40	28.90	29.25	0.00	1,452,000
PAEL-JAN		48.99	51.25	48.90	50.54	0.00	2,976,000
UBL-JAN		178.90	178.98	177.02	177.84	0.00	26,500
NML-JAN		129.99	132.00	129.99	131.72	0.00	323,500
PKGP-FEB		35.00	35.98	35.00	35.98	0.00	3,000
CHCC-FEB		80.40	83.95	80.40	82.74	0.00	2,886,000
NBP-FEB		70.86	71.60	70.60	71.14	0.00	1,211,500
PSO-JAN		377.99	384.90	377.17	381.49	0.00	230,000