Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	35,253.65	35,474.82	35,212.88	35,373.35	170.58	241,068,050
KSE-30	KSE-30 Index	15,268.84	15,384.24	15,258.27	15,281.29	34.33	136,169,070
KSE-ALL	KSE All Share Index	25,285.67	25,388.40	25,213.81	25,361.31	111.52	333,874,743
KSE-MI30	KSE Meezan Index	56,740.76	57,149.45	56,613.12	56,671.67	66.25	124,444,213
KSE-MIALL	KSE Islamic All Share Index	17,665.39	17,771.97	17,646.93	17,722.48	94.71	209,662,906
AUTOMOBILE ASSEMBLER		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGTL	Al-Ghazi Tractors Limited	354.00	355.00	350.02	350.02	-3.98	2,000
ATLH	Atlas Honda Limited	384.50	390.00	384.50	390.00	6.00	900
DFML	Dewan Farooque Motors Limited	5.10	5.35	5.10	5.19	0.04	295,000
GHNL	Ghandara Nissan Limited	66.00	67.40	64.70	65.93	0.03	1,124,000
GHNI	Ghandhara Industries Limited	133.50	137.80	131.00	135.05	3.64	1,867,200
GAIL	Ghani Automobile Industries Limited	6.30	6.42	6.25	6.32	0.09	305,500
HINO	HinoPak Motors Limited	404.26	404.26	390.00	404.26	28.20	4,500
HCAR	Honda Atlas Cars (Pakistan) Limited	208.99	222.89	208.10	221.87	14.53	1,136,400
INDU	Indus Motor Company Limited	1,067.99	1,118.22	1,050.10	1,118.22	78.01	36,850
MTL	Millat Tractors Limited	700.00	714.50	699.99	708.22	9.48	10,550
PSMC	Pak Suzuki Motor Company Limited	167.95	176.50	166.30	174.43	9.08	4,405,100
SAZEW	Sazgar Engineering Works Limited	126.90	128.75	124.50	124.91	-0.95	2,018,900
AUTOMOBILE PARTS & ACCESSORIES		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	175.80	178.00	175.00	177.75	1.91	7,400
ATBA	Atlas Battery Limited	173.50	177.50	173.20	174.77	1.90	38,500
BWHL	Baluchistan Wheels Limited	61.99	62.88	61.99	62.88	4.38	3,000
EXIDE	Exide Pakistan Limited	275.50	285.00	275.50	280.69	5.70	7,400
GTYR	General Tyre and Rubber Co. of Pakistan Limited	62.50	63.50	62.25	62.42	-0.36	290,500
LOADS	Loads Limited	15.20	15.60	15.01	15.30	0.37	744,500
THALL	Thal Limited	332.90	338.40	332.00	336.10	5.57	66,400
CABLE & ELECTRICAL GOODS		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
JOPP	Johnson and Phillips (Pakistan) Limited	41.45	41.45	41.45	41.45	2.65	500
PAEL	Pak Elektron Limited	26.60	27.75	25.95	26.24	-0.01	32,968,500
PCAL	Pakistan Cables Limited	115.01	122.49	115.01	122.49	8.54	8,800
SIEM	Siemens Pakistan Engineering Co. Limited	546.25	569.99	546.25	569.99	9.99	700
WAVES	Waves Singer Pakistan Limited	23.48	24.60	23.25	23.88	0.82	3,414,000
CEMENT		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ACPL	Attock Cement (Pakistan) Limited	130.00	132.75	129.00	131.10	2.22	68,500
BWCL	Bestway Cement Limited	123.00	126.00	122.00	122.91	1.11	46,200
CHCC	Cherat Cement Company Limited	96.97	99.10	96.97	98.39	3.18	1,275,500
DGKC	D.G. Khan Cement Company Limited	93.05	94.75	92.76	93.04	0.86	4,589,500
DCL	Dewan Cement Limited	8.21	8.74	8.15	8.39	0.27	4,694,500
FCCL	Fauji Cement Company Limited	17.38	17.75	17.38	17.65	0.39	3,658,000
FECTC	Fecto Cement Limited	21.59	21.80	21.41	21.51	0.00	26,000
FLYNG	Flying Cement Company Limited	9.73	9.80	9.40	9.48	0.06	1,156,500
GWLC	Gharibwal Cement Limited	17.85	18.30	17.02	17.34	-0.36	477,500
JVDC	Javedan Corporation Limited	24.30	24.30	24.00	24.15	-0.15	1,000
KOHC	Kohat Cement Limited	144.25	147.00	144.25	145.43	1.35	548,600
LUCK	Lucky Cement Limited	495.00	503.75	493.10	494.49	3.11	1,093,917
MLCF	Maple Leaf Cement Factory Limited	27.90	28.53	27.90	28.16	0.56	19,875,500
PIOC	Pioneer Cement Limited	65.30	67.40	65.04	66.71	2.10	7,141,000
POWER	Power Cement Limited	6.30	6.48	6.30	6.35	0.09	1,995,500
SMCPL	Safe Mix Concrete Limited	5.03	5.40	5.03	5.15	0.14	5,500
THCCL	Thatta Cement Company Limited	8.97	9.15	8.91	9.00	0.10	77,500
CHEMICAL		(Number of traded companies in sector: 24)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	5.31	5.44	5.09	5.12	-0.20	2,411,000
AKZO	Akzo Nobel Pakistan Limited	270.00	270.00	270.00	270.00	-0.01	103
ARPL	Archroma Pakistan Limited	561.00	566.00	560.00	563.90	2.72	5,750
BAPL	Bawany Air Product Limited	22.25	22.30	22.25	22.30	-0.70	1,000
BERG	Berger Paints Pakistan Limited	68.75	70.00	67.90	69.00	1.25	9,000
BIFO	Biafo Industries Limited	142.50	146.99	142.45	145.57	2.11	25,200
BUXL	Buxly Paints Limited	46.00	46.00	43.30	44.10	0.20	8,000
COLG	Colgate Palmolive (Pakistan) Limited	2,239.90	2,245.00	2,239.90	2,240.44	0.44	380
DAAG	Data Agro Limited	10.00	10.00	10.00	10.00	0.00	3,500
DOL	Descon Oxychem Limited	30.45	30.45	29.40	29.94	-0.13	262,500
DYNO	Dynea Pakistan Limited	120.00	124.83	119.00	121.86	5.73	356,500
EPCL	Engro Polymer and Chemicals Limited	27.20	27.63	26.88	26.99	-0.17	1,883,500
GGL	Ghani Global Holdings Limited	16.27	16.39	15.90	15.94	-0.15	2,318,500
ICI	I.C.I. Pakistan Limited	722.00	722.50	718.00	720.50	0.17	9,550
ICL	Ittehad Chemical Limited	26.60	26.79	26.20	26.20	-0.68	21,500
LPGL	Leiner Pak Gelatine Limited	17.80	17.80	17.80	17.80	1.15	1,000
LOTCHEM	Lotte Chemical Pakistan Limited	11.25	11.40	10.75	10.80	-0.27	24,126,000
NICL	Nimir Industrial Chemicals Limited	58.00	58.60	58.00	58.60	-0.65	3,000
NRSL	Nimir Resins Limited	6.40	6.65	6.37	6.54	0.17	1,161,000
PAKOXY	Pakistan Oxygen Limited	163.00	166.80	163.00	163.72	-1.33	54,600
PPVC	Pakistan PVC Limited	3.50	3.50	3.49	3.49	0.52	3,000
SITC	Sitara Chemical Industries Limited	273.98	277.00	272.10	272.36	-0.63	1,300
SPL	Sitara Peroxide Limited	21.15	21.40	20.79	20.83	-0.28	184,500
WAHN	Wah Noble Chemicals Limited	181.01	181.01	181.01	181.01	-2.23	200
CLOSE - END MUTUAL FUND		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HGFA	HBL Growth Fund	7.90	7.90	7.75	7.75	-0.03	165,000
HIFA	HBL Investment Fund	2.70	2.78	2.70	2.78	-0.01	14,000
COMMERCIAL BANKS		(Number of traded companies in sector: 20)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	75.99	76.50	75.17	75.98	0.18	15,500
AKBL	Askari Bank Limited	13.98	14.12	13.91	14.10	0.18	207,000
BAFL	Bank Al-Falah Limited	33.20	34.77	33.10	34.35	1.28	1,698,919
BAHL	Bank Al-Habib Limited	52.11	52.70	51.90	52.22	0.05	1,036,151
BOK	Bank Of Khyber Limited	13.42	14.00	13.42	14.00	0.10	4,500
BOP	Bank Of Punjab Limited	8.76	8.85	8.65	8.71	0.04	5,315,000
BIPL	Bankislami Pakistan Limited	7.60	7.60	7.37	7.45	0.00	473,000
FABL	Faysal Bank Limited	14.46	14.50	13.90	13.98	-0.35	269,000
HBL	Habib Bank Limited	98.50	99.80	98.10	98.74	0.50	2,039,298
HMB	Habib Metropolitan Bank Limited	27.80	28.48	27.80	28.10	0.30	272,500
JSBL	JS Bank Limited	5.52	6.25	5.46	6.02	0.32	1,420,500
MCB	MCB Bank Limited	161.99	162.49	160.00	161.43	0.22	240,461
MEBL	Meezan Bank Limited	67.90	69.75	67.51	68.78	1.16	830,000
NBP	National Bank Of Pakistan	26.99	27.38	26.80	27.22	0.50	2,391,000
SBL	Samba Bank Limited	7.50	7.50	7.50	7.50	-0.45	1,000
SILK	Silkbank Limited	0.80	0.80	0.75	0.77	-0.01	925,000
SNBL	Soneri Bank Limited	10.66	11.25	10.65	10.70	0.05	1,104,000
SCBPL	Standard Chartered Bank Limited	27.70	27.70	27.00	27.50	-0.46	2,051,000
SMBL	Summit Bank Limited	1.30	1.34	1.23	1.24	-0.07	167,500
UBL	United Bank Limited	104.89	106.99	104.35	106.14	1.40	1,757,872
ENGINEERING		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASL	Aisha Steel Mills Limited	9.48	9.60	9.35	9.55	0.15	1,146,500
ASTL	Amreli Steels Ltd.	37.00	37.69	36.65	36.94	0.14	2,085,500
BCL	Bolan Casting Limited	50.47	52.45	49.00	51.99	2.32	41,500
CSAP	Crescent Steel & Allied Products Limited	56.63	59.20	56.63	57.61	1.78	172,500
DADX	Dadex Eternit Limited	21.48	21.48	21.48	21.48	0.00	1,000
DSL	Dost Steels Limited	3.38	3.38	3.25	3.30	0.03	963,000
DKL	Drekkar Kingsway Limited	2.35	2.35	2.35	2.35	0.05	500
INIL	International Industries Limited	100.00	100.00	97.15	97.48	-1.89	192,000
ISL	International Steels Limited	55.90	56.40	55.15	55.35	-0.56	1,560,500
ITTEFAQ	Ittefaq Iron Industries Limited	7.10	7.33	7.10	7.25	0.00	202,000
KSBP	K.S.B. Pumps Co. Limited	150.00	157.69	150.00	157.19	10.50	23,500
MUGHAL	Mughal Iron and Steel Industries Limited	46.20	46.87	45.20	45.45	-0.36	1,052,500
PECO	Pakistan Engineering Company Limited	144.20	155.00	142.06	145.70	-7.84	3,400
FERTILIZER		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHCL	Arif Habib Corporation Limited	30.00	30.50	29.52	30.00	-0.47	13,000
ENGRO	Engro Corporation Limited	299.87	302.65	295.15	295.94	-2.22	684,224
EFERT	Engro Fertilizers Limited	62.80	63.20	62.01	62.17	-0.50	1,030,139
FATIMA	Fatima Fertilizer Company Limited	27.57	28.30	27.56	28.30	0.45	160,500
FFBL	Fauji Fertilizer Bin Qasim Limited	16.20	16.75	16.20	16.54	0.31	1,642,500
FFC	Fauji Fertilizer Company Limited	110.15	112.10	110.15	110.97	0.00	502,956
FOOD & PERSONAL CARE PRODUCTS		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASC	Al-Shaheer Corporation Limited	12.75	13.18	12.45	12.58	-0.12	3,789,000
PREMA	At-Tahur Limited	17.40	17.70	17.35	17.40	-0.08	108,500
CLOV	Clover Pakistan Limited	100.00	100.00	97.30	98.13	-0.20	46,500
FFL	Fauji Foods Limited	10.35	10.48	10.25	10.30	-0.03	2,181,000
FCEPL	Frieslandcampins Engro Foods Limited	75.00	78.00	74.50	75.01	0.90	276,500
MFL	Matco Foods Limited	19.56	19.65	19.49	19.54	0.01	118,000
MFFL	Mitchells Fruit Farms Limited	224.00	224.90	223.50	224.38	14.74	2,600
MUREB	Murree Brewery Company Limited	576.00	577.00	575.00	575.00	-5.00	400
NATF	National Foods Limited	248.75	249.00	242.60	248.83	0.08	1,400
NESTLE	Nestle Pakistan Limited	6,500.00	6,800.00	6,500.00	6,750.00	-95.00	440
QUICE	Quice Food Limited	5.30	5.30	5.06	5.24	0.10	854,500
RMPL	Rafhan Maize Products Limited	7,100.00	7,340.00	7,100.00	7,340.00	150.00	120
SHEZ	Shezan International Limited	221.00	221.00	218.00	218.20	-1.80	2,800
SCL	Shield Corporation Limited	206.01	206.01	206.01	206.01	-8.25	200
TREET	Treet Corporation Limited	19.15	19.70	19.00	19.32	0.19	1,329,500
UPFL	Unilever Pakistan Foods Limited	9,211.00	9,500.00	9,211.00	9,500.00	-190.00	40
ZIL	ZIL Limited	128.63	128.63	128.63	128.63	0.00	3,100
GLASS & CERAMICS		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BGL	Baluchistan Glass Limited	6.38	6.38	6.19	6.20	-0.03	109,500
GHGL	Ghani Glass Limited	41.50	44.50	41.50	43.56	2.06	805,000
GGGL	Ghani Global Glass Limited	12.19	12.19	11.85	11.90	-0.16	164,500
GVGL	Ghani Value Glass Limited	36.89	37.90	36.65	37.33	0.48	40,500
STCL	Shabbir Tiles and Ceramics Limited	8.30	8.65	8.25	8.56	0.24	653,500
TGL	Tariq Glass Industries Limited	69.75	69.75	68.89	69.26	-0.38	834,000
INSURANCE		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	34.00	36.89	34.00	36.05	1.73	1,286,000
AGIC	Askari General Inusrance Company Limited	21.25	21.25	20.89	20.89	-0.11	2,000
ATIL	Atlas Insurance Limited	53.09	53.50	52.60	52.61	0.61	4,000
CENI	Century Insurance Company Limited	15.70	15.70	15.70	15.70	-0.99	1,000
CSIL	Crescent Star Insurance Company Limited	2.00	2.06	2.00	2.04	0.02	73,000
CYAN	Cyan Limited	22.83	23.45	22.60	23.00	0.50	17,000
EFUL	EFU Life Assurance Limited	210.43	210.43	210.43	210.43	0.00	100
HICL	Habib Insurance Company Limited	9.21	9.88	9.20	9.20	-0.73	6,000
IGIHL	IGI Holdings Limited	186.00	187.00	185.00	185.37	-1.47	15,000
IGIL	IGI Life Insurance Company Limited	30.42	30.42	29.00	29.00	-0.50	3,500
JGICL	Jubilee General Insurance Company Limited	41.00	41.50	41.00	41.50	0.50	9,500
JLICL	Jubilee Life Insurance Company Limited	283.00	307.00	270.00	283.01	-3.99	7,100
PAKRI	Pakistan Reinsurance Company Limited	23.02	23.85	23.00	23.80	-0.20	23,000
PIL	PICIC Insurance Limited	0.74	0.74	0.66	0.66	-0.08	13,500
PINL	Premier Insurance Limited	5.50	5.55	5.50	5.55	0.05	3,000
RICL	Reliance Insurance Company Limited	6.50	7.44	6.36	7.17	0.67	194,500
SHNI	Shaheen Insurance Company Limited	3.43	3.43	3.43	3.43	0.08	1,000
TPLI	TPL Insurance Limited	23.45	23.45	23.45	23.45	1.45	500
UNIC	United Insurance Company of Pakistan Limited	7.00	7.04	7.00	7.02	-0.11	6,000
INV. BANKS / INV. COS. / SECURITIES COS.		(Number of traded companies in sector: 20)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
786	786 Investment Limited	27.34	27.34	26.52	27.00	0.21	307,000
AMBL	Apna Microfinance Bank Limited	21.00	23.75	21.00	23.75	1.35	1,000
AHL	Arif Habib Limited	34.48	36.00	34.48	35.48	1.40	247,000
BIPLS	BIPL Securities Limited	6.40	6.40	6.05	6.29	-0.11	22,000
DEL	Dawood Equities Limited	3.31	3.50	3.31	3.46	0.33	18,500
DAWH	Dawood Hercules Corporation Limited	121.00	124.50	121.00	123.23	0.59	319,300
EFGH	EFG Hermes Pakistan Limited	16.98	16.98	16.98	16.98	1.18	39,000
ESBL	Escorts Investment Bank Limited	7.90	8.25	6.70	7.60	-0.10	217,500
FCSC	First Capital Securites Corporation Limited	1.10	1.12	1.06	1.08	0.00	155,500
FCIBL	First Credit & Invest Bank Limited	3.99	3.99	3.99	3.99	0.02	1,000
FDIBL	First Dawood Investment Bank Limited	1.50	1.54	1.46	1.47	-0.03	70,000
FNEL	First National Equities Limited	15.98	16.05	15.60	15.80	0.11	36,500
ICIBL	Invest Capital Investment Bank Limited	0.77	0.81	0.75	0.79	-0.03	168,500
JSCL	Jahangir Siddiqui Company Limited	14.41	15.05	14.20	14.95	0.95	15,845,500
JSGCL	JS Global Capital Limited	58.50	58.50	58.00	58.00	-2.00	2,500
JSIL	JS Investments Limited	16.25	16.25	16.25	16.25	0.34	2,500
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	20.50	20.50	20.50	20.50	0.07	2,500
PSX	Pakistan Stock Exchange Limited	10.19	10.90	10.05	10.68	0.68	1,690,000
PASL	Pervez Ahmed Consultancy Services Limited	0.75	0.79	0.75	0.79	0.01	115,000
TSBL	Trust Securities and Brokerage Limited	9.97	10.00	9.97	9.99	0.00	2,500
LEASING COMPANIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
OLPL	Orix Leasing Pakistan Limited	24.80	24.85	24.11	24.75	0.20	31,500
SPLC	Saudi Pak Leasing Company Limited	0.60	0.60	0.60	0.60	0.07	8,000
SLL	SME Leasing Limited	2.10	2.10	2.10	2.10	0.00	500
LEATHER & TANNERIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BATA	Bata Pakistan Limited	1,350.00	1,359.00	1,340.00	1,341.49	-6.51	1,180
LEUL	Leather Up Industries Limited	12.10	12.10	11.25	11.25	-0.38	6,000
SRVI	Service Industries Limited	830.00	859.89	827.00	847.15	22.56	29,250
MISCELLANEOUS		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ECOP	Ecopack Limited	20.76	20.76	19.50	19.92	-0.86	105,000
GAMON	Gammon Pakistan Limited	18.00	18.32	18.00	18.32	1.26	8,500
MACFL	Macpac Films Limited	23.17	23.25	22.20	23.04	-0.14	126,500
PACE	Pace (Pakistan) Limited	2.15	2.22	2.13	2.16	-0.02	126,000
SHFA	Shifa International Hospitals Limited	254.00	259.00	250.05	254.73	1.32	76,600
STPL	Siddiqsons Tin Plate Limited	9.88	9.90	9.61	9.68	-0.16	517,500
SPEL	Synthetic Products Enterprises Limited	43.30	44.33	42.75	43.84	0.57	142,500
TPLP	TPL Properties Limited	5.16	5.16	5.06	5.06	-0.07	13,000
TRIPF	Tri-Pack Films Limited	92.01	93.50	90.99	92.18	-2.22	55,000
UBDL	United Brands Limited	27.05	27.70	27.00	27.04	-0.10	20,000
UDPL	United Distributors Pakistan Limited	37.00	38.59	36.02	36.39	0.49	15,500
MODARABAS		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
FECM	First Elite Capital Modaraba	2.00	2.25	2.00	2.25	0.08	1,000
FEM	First Equity Modarba	3.20	3.20	3.15	3.15	-0.14	9,000
FHAM	First Habib Modarba Limited	9.85	10.00	9.85	9.90	0.06	4,500
PAKMI	First Pakistan Modarba	1.74	1.74	1.60	1.61	-0.06	2,000
FPJM	First Punjab Modarba	1.96	1.96	1.96	1.96	-0.14	1,000
FUDLM	First UDL Modarba	7.51	7.75	7.26	7.55	-0.02	20,500
KASBM	KASB Modaraba	0.93	0.93	0.93	0.93	0.03	2,000
MODAM	Modaraba Al - Mali	2.59	2.60	2.59	2.60	0.19	1,000
ORIXM	Orix Modaraba	18.79	18.79	18.00	18.00	-0.30	4,500
SINDM	Sindh Modaraba	9.59	9.59	8.35	9.03	0.43	12,500
TRSM	Trust Modarba	1.80	1.90	1.80	1.80	-0.30	1,000
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	1,260.00	1,268.00	1,244.99	1,264.27	6.20	55,820
OGDC	Oil and Gas Development Company Limited	114.00	115.89	113.26	113.97	0.44	2,618,575
POL	Pakistan Oilfields Limited	356.50	361.95	355.30	356.27	-0.84	291,666
PPL	Pakistan Petroleum Limited	91.40	92.49	91.28	91.59	0.50	2,633,332
OIL & GAS MARKETING COMPANIES		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	300.16	305.00	300.16	303.11	-0.64	3,700
BPL	Burshane LPG (Pakistan) Limited	27.30	27.30	27.25	27.27	-0.75	2,500
HASCOL	Hascol Petroleum Limited	13.94	14.59	13.85	14.22	0.46	31,521,000
HTL	Hi-Tech Lubricants Limited	30.51	32.90	30.51	32.00	1.17	1,058,000
PSO	Pakistan State Oil Company Limited	163.25	164.90	163.25	163.62	0.84	736,812
SHEL	Shell Pakistan Limited	186.75	186.79	182.50	182.82	-2.23	96,000
SNGP	Sui Northern Gas Pipelines Limited	56.20	57.20	56.00	56.41	0.51	2,038,500
SSGC	Sui Southern Gas Company Limited	13.62	13.66	13.45	13.51	0.04	748,500
PAPER & BOARD		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	9.50	9.55	9.50	9.50	0.00	21,000
CEPB	Century Paper and Board Mills Limited	71.49	71.98	69.65	69.99	-1.02	193,500
CPPL	Cherat Packaging Limited.	122.50	127.50	121.50	124.33	3.48	403,700
MERIT	Merit Packaging Limited	11.72	12.30	11.51	12.08	0.45	2,035,500
PKGS	Packages Limited	345.00	347.00	344.00	344.53	-1.06	38,100
PPP	Pakistan Paper Prouducts Limited	81.00	81.00	81.00	81.00	5.00	2,500
RPL	Roshan Packages Limited	24.30	24.40	23.61	23.80	-0.38	445,500
SEPL	Security Paper Limited	144.00	147.00	144.00	144.01	4.98	4,800
PHARMACEUTICALS		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	640.00	642.00	635.00	635.44	-3.27	8,500
AGP	AGP Limited	115.53	116.00	113.20	113.87	-0.95	691,500
FEROZ	Ferozsons Laboratories Limited	331.05	335.00	325.05	327.72	-3.32	500,300
GLAXO	GlaxoSmithKline (Pakistan) Limited	189.25	199.00	187.20	198.23	7.97	690,800
GSKCH	GlaxoSmithKline Consumer Healthcare Pakistan Limited	288.50	308.85	286.00	308.85	21.54	479,200
HINOON	Highnoon Laboratories Limited	525.00	564.37	523.25	564.37	39.37	98,350
IBLHL	IBL HealthCare Limited	88.30	89.00	86.10	86.84	-0.71	267,000
MACTER	Macter International Limited	98.00	98.00	98.00	98.00	-7.00	500
SAPL	Sanofi-Aventis Pakistan Limited	923.00	923.00	919.00	920.00	-4.99	850
SEARL	The Searle Company Limited	218.35	221.99	216.00	218.59	-0.03	2,062,200
WYETH	Wyeth Pakistan Limited	905.00	928.00	905.00	928.00	3.00	100
POWER GENERATION & DISTRIBUTION		(Number of traded companies in sector: 14)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	24.55	25.50	24.55	25.50	1.50	9,000
AEL	Arshad Energy Limited	6.90	6.90	6.15	6.90	1.00	199,500
EPQL	Engro Powergen Qadirpur Limited	21.20	21.70	21.20	21.30	-0.19	18,000
HUBC	Hub Power Company Limited	71.90	72.00	70.55	70.75	-1.09	2,548,178
KEL	K-Electric Limited	3.25	3.26	3.18	3.23	0.00	5,136,500
KOHE	Kohinoor Energy Limited	34.50	35.25	34.50	35.21	0.21	14,000
KOHP	Kohinoor Power Company Limited	1.80	1.80	1.80	1.80	-0.19	4,500
KAPCO	Kot Addu Power Company Limited	20.99	21.00	20.66	20.79	-0.14	2,509,500
LPL	Lalpir Power Limited	11.30	12.00	11.30	11.50	0.35	165,500
NCPL	Nishat Chunian Power Limited	14.45	14.59	14.20	14.24	-0.17	66,000
NPL	Nishat Power Limited	21.95	22.10	21.51	21.51	-0.49	4,500
PKGP	PAKGEN Power Limited	12.70	12.70	12.01	12.20	0.08	5,000
SPWL	Saif Power Limited	16.20	16.24	16.00	16.20	0.19	23,500
TSPL	Tri-Star Power Limited	3.10	3.23	2.91	3.04	-0.12	29,000
REAL ESTATE INVESTMENT TRUST		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
DCR	Dolmen City Reit	11.15	11.15	11.03	11.08	-0.02	241,500
REFINERY		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ATRL	Attock Refinery Limited	102.00	102.05	98.66	99.16	-2.00	1,689,500
BYCO	Byco Petroleum Pakistan Limited	6.39	6.55	6.25	6.29	-0.07	427,000
NRL	National Refinery Limited	123.00	123.50	119.11	119.97	-0.38	740,500
PRL	Pakistan Refinery Limited	12.50	12.69	12.10	12.15	-0.28	2,045,500
SUGAR & ALLIED INDUSTRIES		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGSML	Abdullah Shah Ghazi Sugar Mills Limited	2.25	2.38	2.25	2.28	0.08	40,500
AABS	Al-Abbas Sugar Mills Limited	250.50	250.50	250.00	250.00	0.00	500
DWSM	Dewan Sugar Mills Limited	2.13	2.26	2.13	2.20	-0.10	63,000
FRSM	Faran Sugar Mills Limited	47.99	47.99	47.99	47.99	-0.01	500
HABSM	Habib Sugar Mills Limited	32.71	33.50	32.60	33.01	-0.60	282,500
HSM	Husein Sugar Mills Limited	15.00	15.78	14.85	15.00	-0.30	24,000
IMSL	Imperial Sugar Limited	14.38	14.70	14.01	14.40	0.25	190,000
JDWS	J.D.W. Sugar Mills Limited	240.00	240.00	240.00	240.00	0.00	100
JSML	Jauharabad Sugar Mills Limited	15.59	16.00	15.20	15.30	-0.31	8,000
KPUS	Khairpur Sugar Mills Limited	108.35	108.50	108.35	108.43	6.63	1,000
MRNS	Mehran Sugar Mills Limited	61.00	62.00	61.00	61.13	-0.11	19,000
MIRKS	Mirpurkhas Sugar Mills Limited	65.00	65.00	65.00	65.00	3.10	4,000
PMRS	Premier Sugar Mills and Distillery Company Limited	644.73	727.00	644.73	711.92	14.92	2,800
SKRS	Sakrand Sugar Mills Limited	10.29	10.29	9.70	9.81	-0.22	322,000
SHSML	Shahmurad Sugar Mills Limited	101.00	102.84	101.00	102.00	1.11	12,500
SML	Shakarganj Limited	44.50	45.18	44.50	44.99	0.49	3,000
SASML	Sind Abadgar Sugar Mills Limited	13.00	13.00	13.00	13.00	0.00	5,000
TSML	Tandlianwala Sugar Mills Limited	122.20	122.20	122.20	122.20	8.52	500
TICL	Thal Industries Corporation Limited	215.00	220.00	215.00	217.50	-2.50	200
SYNTHETIC & RAYON		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GATI	Gatron Industries Limited	600.00	600.00	600.00	600.00	-8.80	500
IBFL	Ibrahim Fibre Limited	60.00	60.00	60.00	60.00	0.00	4,000
NSRM	National Silk and Rayon Mills Limited	20.25	20.25	20.10	20.10	-1.62	2,000
PSYL	Pakistan Synthetics Limited	18.01	18.01	18.00	18.01	0.03	4,000
RUPL	Rupali Polyester Limited	17.63	17.63	16.99	17.63	1.23	60,500
TRPOL	Tri-Star Polyester Limited	7.38	7.69	7.35	7.61	0.23	549,500
TECHNOLOGY & COMMUNICATION		(Number of traded companies in sector: 10)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	40.12	41.50	39.70	40.67	1.01	4,674,500
HUMNL	Hum Network Limited	12.64	13.17	12.35	12.86	0.04	5,461,000
MDTL	Media Times Limited	1.31	1.36	1.31	1.33	0.01	246,000
NETSOL	NetSol Technologies Limited	52.78	53.20	52.21	52.48	0.02	720,000
PTC	Pakistan Telecommunication Company Limited	8.81	9.30	8.81	9.15	0.33	3,507,000
SYS	Systems Limited	186.11	189.00	186.10	187.71	1.71	100,700
TELE	Telecard Limited	1.31	1.35	1.27	1.30	0.00	78,000
TPL	TPL Corp Limited	5.24	5.24	5.10	5.12	0.02	587,500
TRG	TRG Pakistan Limited	34.50	34.53	32.75	33.29	-0.92	18,473,500
WTL	WorldCall Telecom Limited	0.97	1.00	0.95	0.99	0.03	4,817,500
TEXTILE COMPOSITE		(Number of traded companies in sector: 25)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADMM	Artistic Denim Mills Limited	50.50	50.50	50.50	50.50	0.00	4,000
ARUJ	Aruj Industries Limited	15.10	15.10	15.10	15.10	1.05	1,000
ANL	Azgard Nine Limited	15.55	15.63	15.26	15.57	0.04	586,500
BTL	Blessed Textile Mills Limited	270.00	270.00	270.00	270.00	8.00	100
CRTM	Crescent Textile Mills Limited	20.79	21.20	20.70	20.73	0.28	214,500
DLL	Dawood Lawrancepur Limited	163.99	166.89	161.00	162.21	1.77	5,300
FASM	Faisal Spinning Mills Limited	274.12	274.12	274.12	274.12	19.12	200
FML	Feroze 1888 Mills Limited	84.10	84.10	81.67	83.70	0.00	5,500
GFIL	Ghazi Fabrics International Limited	3.29	3.29	2.80	3.20	0.40	8,000
GATM	Gul Ahmed Textile Mills Limited	30.11	30.54	29.63	29.70	-0.30	742,000
ILP	Interloop Limited	45.00	45.30	44.20	44.35	-0.53	146,000
INKL	International Knitwear Limited	19.00	19.30	19.00	19.30	0.80	3,000
JUBS	Jubilee Spinning and Weaving Mills Limited	2.99	3.00	2.99	3.00	0.13	3,000
KOIL	Kohinoor Industries Limited	3.80	3.80	3.65	3.71	-0.09	34,500
KTML	Kohinoor Textile Mills Limited	38.00	38.50	37.00	37.33	-0.15	92,500
MTIL	Mian Textile Industries Limited	7.75	7.80	6.67	7.31	-0.29	76,000
NCL	Nishat Chunian Limited	34.50	34.90	34.00	34.22	-0.15	172,000
NML	Nishat Mills Limited	82.00	82.69	81.50	81.98	0.37	1,044,000
QUET	Quetta Textile Mills Limited	5.80	5.99	5.80	5.97	0.52	3,000
REDCO	Redco Textiles Limited	5.66	5.98	5.66	5.66	-0.34	1,000
REWM	Reliance Weaving Mills Limited	25.00	25.50	25.00	25.50	0.78	3,000
SFL	Sapphire Fibers Limited	746.00	850.00	746.00	850.00	44.50	200
SURC	Suraj Cotton Mills Limited	159.50	160.00	159.50	159.75	5.92	200
TOWL	Towellers Limited	78.89	78.89	78.89	78.89	4.37	500
ZAHID	Zahidjee Textile Mills Limited	20.80	20.80	20.50	20.50	-0.05	4,000
TEXTILE SPINNING		(Number of traded companies in sector: 27)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASTM	Asim Textile Mills Limited	5.80	6.00	5.80	6.00	-0.19	1,500
BILF	Bilal Fibres Limited	1.00	1.00	1.00	1.00	-0.08	9,000
CWSM	Chakwal Spinning Mills Limited	1.66	1.69	1.60	1.66	0.06	13,000
CTM	Colony Textile Mills Limited	4.05	4.05	3.90	4.00	0.00	47,000
DMIL	D.M. Industries Limited	23.27	23.27	23.27	23.27	8.17	8,000
DSIL	D.S. Industires Limited	1.49	1.50	1.43	1.45	-0.05	90,000
DFSM	Dewan Farooque Spinning Mills Limited	1.43	1.47	1.35	1.40	0.00	103,500
DWTM	Dewan Textile Mills Limited	1.50	1.50	1.50	1.50	0.17	1,000
FZCM	Fazal Cloth Mills Limited	128.00	140.00	128.00	140.00	8.75	1,100
GADT	Gadoon Textile Mills Limited	166.00	171.00	165.00	167.72	1.58	31,500
HIRAT	Hira Textile Mills Limited	1.94	1.94	1.75	1.88	0.09	33,000
IDSM	Ideal Spinning Mills Limited	18.40	18.49	18.00	18.00	0.80	8,000
IDYM	Indus Dyeing Manufacturing Company Limited	555.00	599.99	555.00	599.99	0.04	650
JATM	J.A. Textile Mills Limited	3.50	3.50	3.31	3.43	-0.07	7,000
JKSM	J.K. Spinning Mills Limited	28.01	32.41	28.01	32.00	2.00	11,500
JDMT	Janana-de-Malucho Textile Mills Limited	71.98	71.98	65.01	65.01	-5.19	1,000
KHSM	Khurshid Spinning Mills Limited	7.00	7.00	6.41	6.66	-0.74	8,000
KOSM	Kohinoor Spinning Mills Limited	1.70	1.70	1.60	1.61	-0.05	127,000
MQTM	Maqbool Textile Mills Limited	42.99	42.99	38.31	38.31	-6.17	6,000
NCML	Nazir Cotton Mills Limited	3.11	3.12	3.10	3.10	0.00	30,500
PRET	Premium Textile Mills Limited	249.99	249.99	240.00	246.66	13.35	300
RAVT	Ravi Textile Mills Limited	3.00	3.13	3.00	3.12	0.02	16,500
RUBY	Ruby Textile Mills Limited	9.44	10.01	8.50	9.99	0.98	146,000
SAIF	Saif Textile Mills Limited	15.15	15.15	13.67	13.67	-1.10	169,500
SNAI	Sana Industries Limited	45.00	45.00	45.00	45.00	3.00	500
SHDT	Shadab Textile Mills Limited	24.05	24.30	23.72	23.72	-0.33	7,000
SUTM	Sunrays Textile Mills Limited	308.34	308.34	308.34	308.34	-24.99	100
TEXTILE WEAVING		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
SMTM	Samin Textiles Limited	2.97	2.97	2.97	2.97	-0.01	500
SERF	Service Fabircs Limited	3.35	3.35	3.10	3.21	-0.04	14,000
STJT	Shahtaj Textile Mills Limited	94.76	94.76	94.76	94.76	6.61	1,500
YOUW	Yousuf Weaving Mills Limited	3.50	3.50	3.37	3.45	0.05	176,000
ZTL	Zephyr Textile Limited	7.90	7.90	7.00	7.06	0.06	72,500
TOBACCO		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KHTC	Khyber Tobacco Company Limited	183.00	186.25	182.00	184.63	-3.67	600
PAKT	Pakistan Tobacco Company Limited	1,550.00	1,550.00	1,550.00	1,550.00	-18.97	20
PMPK	Philip Morris (Pakistan) Limited	1,800.00	1,800.00	1,800.00	1,800.00	0.00	40
TRANSPORT		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	4.15	4.18	4.06	4.17	0.02	676,500
PIBTL	Pakistan International Bulk Terminal Limited	9.30	9.85	9.25	9.67	0.41	23,509,500
PICT	Pakistan International Container Terminal Limited	181.00	181.00	178.00	179.95	1.12	2,100
PNSC	Pakistan National Shipping Corporation Limited	78.01	79.40	77.75	77.95	-1.30	16,000
VANASPATI & ALLIED INDUSTRIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
POML	Punjab Oil Mills Limited	150.62	150.62	150.62	150.62	0.00	100
SSOM	S.S. Oil Mills Limited	48.50	49.99	46.50	48.00	-1.51	4,500
UNITY	Unity Foods Limited	11.74	11.92	11.61	11.70	0.01	3,673,000
WOOLLEN		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BNWM	Bannu Woollen Mills Limited	34.00	34.00	33.60	33.60	0.60	2,500
FUTURE CONTRACTS		(Number of traded companies in sector: 54)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GHNL-JUL		66.00	67.70	61.99	66.39	0.26	242,000
UBL-JUL		105.55	107.00	105.50	106.51	1.56	188,500
NITG-ETF		10.10	10.10	10.00	10.00	0.00	1,000
DOL-JUL		30.20	30.25	29.66	30.15	-0.09	91,000
FFBL-JUL		16.36	16.85	16.36	16.63	0.27	133,000
INIL-JUL		99.50	100.10	98.00	98.04	-1.77	50,500
MUGHAL-JUL		46.30	47.00	45.30	45.57	-0.48	139,000
SEARL-JUL		219.31	222.75	217.05	219.54	-0.02	1,351,000
MEBL-JUL		68.25	69.51	68.25	69.03	1.28	13,500
LOTCHEM-JUL		11.34	11.43	10.80	10.83	-0.34	4,361,500
NCL-JUL		34.99	35.00	34.00	34.09	-0.36	13,500
MLCF-JUL		28.15	28.63	28.07	28.35	0.62	7,889,000
AVN-JUL		40.60	41.70	40.00	40.93	1.12	1,054,500
ENGRO-JUL		300.00	303.50	297.00	297.49	-2.11	115,500
UNITY-JUL		11.20	11.30	11.05	11.09	-0.02	1,239,000
GATM-JUL		30.50	30.50	29.85	29.87	-0.32	59,500
NRL-JUL		122.90	123.85	119.65	120.64	-0.75	328,500
HBL-JUL		99.26	100.25	99.20	99.36	0.36	139,500
PIBTL-JUL		9.32	9.91	9.32	9.76	0.45	5,145,500
GHNI-JUL		134.98	138.25	132.23	135.78	3.37	1,128,500
NETSOL-JUL		52.96	53.40	52.75	53.16	0.48	235,000
GTYR-JUL		63.00	63.50	62.70	62.81	-0.39	99,000
POL-JUL		359.25	362.66	358.00	358.13	-0.77	42,500
SSGC-JUL		13.65	13.75	13.55	13.60	0.06	154,000
HUBC-JUL		72.29	72.29	71.00	71.04	-1.41	209,000
ASTL-JUL		37.25	37.75	36.81	36.93	-0.20	346,500
TRG-JUL		34.49	34.69	33.01	33.43	-0.83	20,874,000
FFL-JUL		10.40	10.55	10.30	10.35	-0.05	620,000
NBP-JUL		27.05	27.58	27.01	27.38	0.46	320,500
KEL-JUL		3.17	3.31	3.00	3.22	0.00	105,000
PIOC-JUL		65.56	67.60	65.36	66.92	1.86	4,683,000
ATRL-JUL		102.50	102.75	99.20	99.64	-2.09	1,044,500
SNGP-JUL		56.60	57.35	56.20	56.64	0.40	256,000
LUCK-JUL		496.00	503.50	495.50	496.65	3.77	409,000
PSO-JUL		164.00	166.00	164.00	164.41	0.92	315,500
BOP-JUL		8.81	8.89	8.74	8.74	0.04	447,500
BAHL-JUL		53.50	53.50	52.05	52.55	0.05	15,000
HASCOL-JUL		13.95	14.70	13.94	14.28	0.44	9,879,500
ISL-JUL		56.33	56.55	55.50	55.62	-0.62	537,000
FCCL-JUL		17.51	17.80	17.51	17.69	0.29	580,500
OGDC-JUL		114.20	116.49	114.20	114.64	0.40	361,000
MCB-JUL		162.15	162.15	161.50	161.63	-1.90	9,500
NML-JUL		82.51	82.90	81.85	82.32	0.28	164,500
FFC-JUL		111.95	112.35	111.95	112.12	0.61	19,000
PPL-JUL		91.54	92.95	91.54	91.97	0.26	709,000
CHCC-JUL		96.60	98.88	96.60	98.15	3.27	717,500
EFERT-JUL		63.20	63.40	62.50	62.58	-0.43	62,000
DGKC-JUL		93.39	94.85	93.05	93.38	1.02	3,208,000
KOHC-JUL		145.88	146.00	145.00	146.00	1.63	18,000
PAEL-JUL		26.70	27.88	26.10	26.40	0.02	20,674,500
BAFL-JUL		33.52	34.50	33.52	34.37	1.08	102,000
UBLP-ETF		11.82	11.82	11.59	11.59	-0.17	15,500
EPCL-JUL		27.48	27.88	27.00	27.17	-0.15	574,000
KAPCO-JUL		20.97	21.15	20.80	20.93	-0.16	184,000