Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	43,338.68	43,386.73	42,701.88	42,775.04	-571.99	82,281,240
KSE-30	KSE-30 Index	22,254.40	22,318.50	21,860.99	21,909.35	-356.47	52,674,760
KSE-ALL	KSE All Share Index	30,782.06	30,807.05	30,416.90	30,443.73	-328.22	165,709,260
KSE-MI30	KSE Meezan Index	73,135.74	73,389.03	71,942.25	72,147.07	-945.18	45,789,920
KSE-MIALL	KSE-MIALL	21,529.19	21,588.35	21,266.19	21,303.23	-210.13	68,315,190
AUTOMOBILE ASSEMBLER		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGTL	Al-Ghazi Tractors Limited	578.90	585.00	566.00	579.44	7.71	28,700
ATLH	Atlas Honda Limited	520.01	520.01	520.01	520.01	-4.39	400
DFML	Dewan Farooque Motors Limited	37.79	38.75	37.35	37.73	0.19	3,539,000
GHNL	Ghandara Nissan Limited	196.99	196.99	190.00	190.44	-8.33	153,100
GHNI	Ghandhara Industries Limited	511.11	516.00	499.00	501.00	-22.14	60,000
GAIL	Ghani Automobile Industries Limited	10.40	10.45	10.07	10.13	-0.33	220,000
HINO	HinoPak Motors Limited	1,081.00	1,095.00	1,075.00	1,091.83	-5.17	800
HCAR	Honda Atlas Cars (Pakistan) Limited	539.00	548.65	512.01	518.47	-18.46	294,600
INDU	Indus Motor Company Limited	1,755.00	1,774.99	1,736.00	1,738.45	-32.91	7,680
MTL	Millat Tractors Limited	1,248.50	1,250.00	1,241.00	1,243.13	-10.62	5,560
PSMC	Pak Suzuki Motor Company Limited	458.01	468.00	448.00	458.36	2.77	178,450
SAZEW	Sazgar Engineering Works Limited	174.01	176.00	170.00	172.61	-4.35	27,300
AUTOMOBILE PARTS & ACCESSORIES		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ATBA	Atlas Battery Limited	700.00	700.25	700.00	700.00	0.00	1,700
BWHL	Baluchistan Wheels Limited	129.00	129.00	125.02	125.02	-3.71	800
EXIDE	Exide Pakistan Limited	550.00	550.00	550.00	550.00	0.00	300
GTYR	General Tyre and Rubber Co. of Pakistan Limited	193.50	201.85	182.70	185.31	-6.93	2,680,700
LOADS	Loads Limited	36.40	37.00	36.00	36.13	-0.32	290,000
THALL	Thal Limited	567.00	569.90	566.00	568.76	-1.16	3,600
CABLE & ELECTRICAL GOODS		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
JOPP	Johnson and Phillips (Pakistan) Limited	22.50	22.59	22.50	22.55	0.92	1,000
PAEL	Pak Elektron Limited	76.01	78.12	75.25	75.74	-0.30	7,591,900
PCAL	Pakistan Cables Limited	255.00	255.00	254.99	255.00	0.00	1,200
SIEM	Siemens Pakistan Engineering Co. Limited	750.00	750.00	731.00	739.50	-6.17	300
SING	Singer Pakistan Limited	48.09	48.19	47.00	47.03	-1.02	151,500
TPL	TPL Trakker Limited	9.06	9.25	9.00	9.07	-0.15	782,500
CEMENT		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ACPL	Attock Cement (Pakistan) Limited	201.50	207.90	201.50	202.82	1.55	146,100
BWCL	Bestway Cement Limited	165.01	169.80	165.01	166.93	-4.33	16,400
CHCC	Cherat Cement Company Limited	130.00	132.50	129.01	129.11	-1.97	110,100
DGKC	D.G. Khan Cement Company Limited	154.90	154.90	151.45	151.96	-1.77	1,010,600
DCL	Dewan Cement Limited	17.80	17.80	17.05	17.15	-0.43	667,500
FCCL	Fauji Cement Company Limited	34.91	35.00	34.31	34.48	-0.73	753,500
FECTC	Fecto Cement Limited	88.00	89.00	87.00	89.00	0.85	1,400
FLYNG	Flying Cement Company Limited	19.26	19.49	19.26	19.30	-0.24	38,000
GWLC	Gharibwal Cement Limited	35.31	35.90	35.25	35.43	-0.46	65,000
JVDC	Javedan Corporation Limited	43.75	43.75	43.05	43.50	-0.88	20,000
KOHC	Kohat Cement Limited	160.00	162.40	156.80	157.77	-1.68	89,700
LUCK	Lucky Cement Limited	599.00	599.97	590.35	595.68	-3.91	50,150
MLCF	Maple Leaf Cement Factory Limited	89.15	89.15	88.00	88.39	-0.57	489,300
PIOC	Pioneer Cement Limited	92.15	93.00	90.00	90.20	-2.38	35,800
POWER	Power Cement Limited	10.90	10.90	10.60	10.74	-0.07	1,323,500
SMCPL	Safe Mix Concrete Limited	9.72	9.72	9.32	9.49	-0.05	195,000
THCCL	Thatta Cement Company Limited	29.35	29.58	28.90	28.99	-0.23	133,500
CHEMICAL		(Number of traded companies in sector: 20)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	8.98	8.98	8.50	8.50	-0.25	10,000
AKZO	Akzo Nobel Pakistan Limited	190.50	190.50	187.05	187.33	-2.85	2,600
ARPL	Archroma Pakistan Limited	640.01	640.01	638.01	639.21	-0.73	300
BERG	Berger Paints Pakistan Limited	182.50	185.00	181.50	184.50	-0.78	4,400
BIFO	Biafo Industries Limited	236.50	236.50	236.50	236.50	0.00	1,000
DAAG	Data Agro Limited	17.50	18.40	17.50	18.40	0.34	1,000
DOL	Descon Oxychem Limited	15.50	16.25	15.50	15.79	-0.40	214,500
DYNO	Dynea Pakistan Limited	75.57	75.75	74.00	74.17	-2.82	12,200
EPCL	Engro Polymer and Chemicals Limited	32.50	33.98	32.50	33.01	0.54	9,937,000
GGL	Ghani Gases Limited	22.45	22.60	22.20	22.28	-0.52	79,000
ICI	I.C.I. Pakistan Limited	876.00	907.00	875.00	889.51	-10.46	1,860
ICL	Ittehad Chemical Limited	30.99	30.99	29.31	29.52	-1.01	279,500
LINDE	Linde Pakistan Limited	273.00	282.39	270.02	282.39	13.44	146,800
LOTCHEM	Lotte Chemical Pakistan Limited	8.61	8.62	8.36	8.41	-0.20	1,562,000
NICL	Nimir Industrial Chemicals Limited	51.25	53.00	49.40	49.97	-2.03	14,000
NRSL	Nimir Resins Limited	8.30	8.30	8.01	8.07	-0.26	141,000
PPVC	Pakistan PVC Limited	7.80	7.80	7.80	7.80	-0.16	1,000
SITC	Sitara Chemical Industries Limited	409.00	410.00	409.00	410.00	0.32	1,300
SPL	Sitara Peroxide Limited	29.35	29.35	28.00	28.03	-1.02	41,500
WAHN	Wah Noble Chemicals Limited	213.11	224.95	213.11	216.00	-6.45	5,800
CLOSE - END MUTUAL FUND		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GASF	Golden Arrow Selected Funds Limited	13.30	13.30	12.25	12.58	-0.43	2,283,500
PGF	PICIC Growth Fund	28.52	28.75	28.40	28.40	-0.20	563,000
PIF	PICIC Investment Fund	13.00	13.00	13.00	13.00	0.00	32,000
TSMF	Tri-Star Mutual Fund Limited	6.70	7.99	6.70	6.94	-0.40	6,500
COMMERCIAL BANKS		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	94.00	94.00	90.00	90.00	-1.00	136,000
AKBL	Askari Bank Limited	19.70	19.75	19.29	19.31	-0.50	505,000
BAFL	Bank Al-Falah Limited	42.25	42.75	42.00	42.47	0.19	2,676,500
BAHL	Bank Al-Habib Limited	58.06	59.00	58.00	58.62	-0.86	25,000
BOK	Bank Of Khyber Limited	12.76	12.90	12.76	12.90	0.30	7,500
BOP	Bank Of Punjab Limited	9.75	9.80	9.61	9.64	-0.15	3,888,000
BIPL	Bankislami Pakistan Limited	12.55	12.55	12.50	12.50	-0.20	11,000
FABL	Faysal Bank Limited	22.35	23.50	22.35	22.92	0.11	102,500
HBL	Habib Bank Limited	187.01	188.00	184.00	184.82	-3.78	1,437,000
JSBL	JS Bank Limited	8.88	8.88	8.00	8.10	0.00	51,500
MCB	MCB Bank Limited	216.41	218.79	210.00	211.05	-6.53	477,800
MEBLR	Meezan Bank (R)	23.00	23.25	23.00	23.00	0.00	9,000
MEBL	Meezan Bank Limited	73.26	73.50	72.50	72.83	-1.13	215,000
NBP	National Bank Of Pakistan	59.40	59.61	57.00	57.65	-2.34	1,305,500
SBL	Samba Bank Limited	6.76	6.76	6.76	6.76	-0.30	1,500
SILK	Silkbank Limited	1.52	1.55	1.50	1.51	0.00	396,500
SNBL	Soneri Bank Limited	14.00	14.50	13.61	14.28	0.30	77,500
SMBL	Summit Bank Limited	3.16	3.68	3.15	3.46	0.22	1,601,500
UBL	United Bank Limited	191.11	193.50	189.00	190.17	-2.90	481,300
ENGINEERING		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASL	Aisha Steel Mills Limited	19.61	19.61	19.14	19.23	-0.43	3,429,500
ASTL	Amreli Steels Ltd.	105.50	106.50	103.50	103.99	-2.07	209,200
BCL	Bolan Casting Limited	120.00	120.90	116.21	116.34	-2.97	15,000
CSAP	Crescent Steel & Allied Products Limited	170.00	170.01	165.00	167.60	-2.23	125,700
DADX	Dadex Eternit Limited	76.00	76.00	76.00	76.00	-10.30	500
DSL	Dost Steels Limited	12.71	12.74	12.20	12.27	-0.40	4,465,500
DKL	Drekkar Kingsway Limited	7.35	7.35	7.20	7.20	-0.05	5,500
HSPI	Huffaz Seamless Pipe Industries Limited	34.80	35.45	33.50	33.63	-0.64	29,000
INIL	International Industries Limited	306.00	310.00	303.26	306.27	-3.18	29,800
ISL	International Steels Limited	127.10	127.50	122.50	123.13	-4.40	1,491,100
ITTEFAQ	Ittefaq Iron Industries Limited	26.20	26.44	25.50	25.81	-0.24	65,500
KSBP	K.S.B. Pumps Co. Limited	314.00	314.00	314.00	314.00	3.90	100
MUGHAL	Mughal Iron and Steel Industries Limited	62.01	62.20	59.54	59.76	-2.91	598,000
FERTILIZER		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHCL	Arif Habib Corporation Limited	38.00	38.25	37.75	38.08	0.14	157,000
DAWH	Dawood Hercules Corporation Limited	121.00	124.49	119.25	120.66	-2.28	38,500
ENGRO	Engro Corporation Limited	320.10	321.95	310.25	313.96	-7.62	439,900
EFERT	Engro Fertilizers Limited	61.50	62.51	60.45	60.69	-1.36	2,225,000
FATIMA	Fatima Fertilizer Company Limited	29.95	30.50	29.95	30.02	-0.26	51,000
FFBL	Fauji Fertilizer Bin Qasim Limited	36.76	37.29	35.50	35.69	-1.36	797,500
FFC	Fauji Fertilizer Company Limited	81.60	84.73	80.00	81.25	-0.35	3,309,000
FOOD & PERSONAL CARE PRODUCTS		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASC	Al-Shaheer Corporation Limited	30.24	30.25	29.90	30.10	0.09	146,500
CLOV	Clover Pakistan Limited	55.00	55.00	53.03	53.50	-0.11	134,500
EFOODS	Engro Foods Limited	98.90	99.00	96.00	96.53	-1.89	177,800
FFL	Fauji Foods Limited	28.68	28.68	28.68	28.68	1.36	33,000
FFLNV	Fauji Foods Limited Non Voting	24.92	24.92	24.56	24.92	1.18	203,000
MUREB	Murree Brewery Company Limited	782.20	805.00	782.20	804.95	1.66	200
NATF	National Foods Limited	352.00	352.00	349.00	350.00	-4.98	5,500
NESTLE	Nestle Pakistan Limited	13,000.00	13,000.00	12,899.99	12,899.99	-100.01	40
QUICE	Quice Food Limited	6.90	6.90	6.67	6.67	-0.19	166,000
SHEZ	Shezan International Limited	405.49	405.49	405.49	405.49	5.49	100
TREET	Treet Corporation Limited	51.26	51.66	50.20	50.45	-1.21	807,000
ZIL	ZIL Limited	88.11	90.00	88.00	88.67	-0.99	3,900
GLASS & CERAMICS		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BGL	Baluchistan Glass Limited	13.48	13.97	13.20	13.33	-0.30	799,500
GHGL	Ghani Glass Limited	70.75	70.75	70.00	70.05	-0.45	32,000
GGGL	Ghani Global Glass Limited	17.20	17.48	17.00	17.05	-0.54	73,000
GVGL	Ghani Value Glass Limited	18.30	18.30	18.25	18.26	-0.49	5,500
STCL	Shabbir Tiles and Ceramics Limited	13.66	13.75	13.10	13.22	-0.58	317,000
TGL	Tariq Glass Industries Limited	102.00	102.95	101.51	102.87	0.52	15,900
INSURANCE		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	62.01	62.50	61.90	62.00	-0.18	178,000
AGIC	Askari General Inusrance Company Limited	26.05	26.05	26.05	26.05	-0.36	12,000
ATIL	Atlas Insurance Limited	67.51	67.51	67.00	67.25	-1.70	12,500
CSIL	Crescent Star Insurance Company Limited	6.18	6.25	6.02	6.06	-0.10	633,500
CYAN	Cyan Limited	43.22	43.55	43.22	43.30	-0.70	3,000
EWLA	East West Life Assurance Company Limited	17.35	17.35	17.35	17.35	0.00	1,000
EFUG	EFU General Insurance Limited	157.00	157.00	157.00	157.00	0.00	300
EFUL	EFU Life Assurance Limited	259.00	259.00	253.00	254.65	-3.88	17,700
HICL	Habib Insurance Company Limited	15.00	15.00	14.80	15.00	0.05	6,500
IGIIL	IGI Insurance Limited	325.00	325.00	314.99	315.00	-5.03	18,300
JGICL	Jubilee General Insurance Company Limited	90.00	90.00	90.00	90.00	0.00	500
JLICL	Jubilee Life Insurance Company Limited	700.50	710.00	700.00	700.16	-9.84	26,000
PKGI	Pakistan General Insurance Company Limited	7.95	8.61	7.90	8.19	0.58	38,000
PAKRI	Pakistan Reinsurance Company Limited	47.98	47.98	46.05	46.50	-0.49	8,000
PIL	PICIC Insurance Limited	4.19	4.19	4.00	4.01	-0.08	54,000
PINL	Premier Insurance Limited	10.20	10.20	10.00	10.00	-0.50	2,000
RICL	Reliance Insurance Company Limited	9.20	9.20	8.70	8.95	-0.10	6,500
UNIC	United Insurance Company of Pakistan Limited	16.00	16.41	16.00	16.41	-0.01	5,500
UVIC	Universal Insurance Company Limited	13.50	13.50	13.50	13.50	-1.15	2,500
INV. BANKS / INV. COS. / SECURITIES COS.		(Number of traded companies in sector: 18)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMBL	Apna Microfinance Bank Limited	5.54	5.54	5.54	5.54	-0.30	500
AHL	Arif Habib Limited	59.50	59.50	58.60	58.81	-0.99	33,500
BIPLS	BIPL Securities Limited	9.49	9.55	9.49	9.51	-0.98	2,000
DEL	Dawood Equities Limited	6.06	6.21	6.06	6.21	-0.54	5,500
EFGH	EFG Hermes Pakistan Limited	74.01	74.01	74.00	74.00	-3.09	500
ESBL	Escorts Investment Bank Limited	18.00	18.01	17.52	17.52	-1.00	161,500
FCSC	First Capital Securites Corporation Limited	3.87	3.88	3.48	3.50	-0.24	461,000
FDIBL	First Dawood Investment Bank Limited	3.05	3.07	3.02	3.07	-0.02	47,500
FNEL	First National Equities Limited	9.00	9.20	8.60	8.75	-0.27	45,000
IGIBL	IGI Investment Bank Limited	3.10	3.10	3.10	3.10	0.00	1,000
ICIBL	Invest Capital Investment Bank Limited	2.14	2.21	2.14	2.15	0.02	47,500
JSCL	Jahangir Siddiqui Company Limited	24.94	25.98	24.25	24.46	-0.64	2,510,500
JSIL	JS Investments Limited	12.41	12.41	12.41	12.41	-0.08	500
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	24.97	24.97	24.70	24.70	0.40	1,000
NEXT	Next Capital Limited	17.00	17.00	16.50	16.93	-0.18	127,500
PSX	Pakistan Stock Exchange Limited	21.00	21.25	20.90	21.00	-0.05	79,500
PASL	Pervez Ahmed Securities Limited	1.90	2.19	1.85	2.02	0.16	7,616,500
TRIBL	Trust Investment Bank Limited	2.80	2.90	2.79	2.84	0.13	54,000
JUTE		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CJPL	Crescent Jute Proudcts Limited	5.20	5.30	5.02	5.15	-0.07	17,000
LEASING COMPANIES		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CPAL	Capital Assets Leasing Corporation Limited	10.25	10.25	10.25	10.25	0.08	1,000
OLPL	Orix Leasing Pakistan Limited	41.00	41.10	40.50	40.61	-0.39	80,000
SPLC	Saudi Pak Leasing Company Limited	2.05	2.20	2.05	2.20	0.00	5,000
SLCL	Security Leasing Corporation Limited	6.00	7.00	5.55	6.41	0.41	367,000
SLL	SME Leasing Limited	3.29	3.30	3.29	3.30	0.06	7,500
LEATHER & TANNERIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BATA	Bata Pakistan Limited	2,900.00	2,950.00	2,900.00	2,950.00	-49.94	100
LEUL	Leather Up Industries Limited	19.00	19.00	18.26	18.26	-0.60	2,000
SRVI	Service Industries Limited	901.00	918.00	900.00	910.01	10.01	6,640
MISCELLANEOUS		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKDCL	AKD Capital Limited	134.14	134.14	134.14	134.14	0.00	100
AKGL	Al-Khair Gadoon Limited	10.00	10.99	10.00	10.00	-0.32	2,000
ECOP	Ecopack Limited	28.90	29.50	28.90	29.01	-0.01	73,000
GAMON	Gammon Pakistan Limited	28.50	28.50	27.39	27.42	-1.41	21,500
HADC	Haydary Construction Company Limited	13.99	14.00	12.60	12.85	-0.66	91,500
MACFL	Macpac Films Limited	25.65	25.70	24.51	24.89	-0.29	133,500
MACFLR	Macpac Films(R)	10.01	10.68	8.76	9.45	-0.23	241,500
PACE	Pace (Pakistan) Limited	7.12	7.34	6.90	6.99	-0.20	1,857,000
PHDL	Pakistan Hotels Developers Limited	102.35	102.35	102.35	102.35	4.35	500
SHFA	Shifa International Hospitals Limited	270.00	270.00	267.00	269.00	-3.94	400
STPL	Siddiqsons Tin Plate Limited	26.95	27.48	26.00	26.18	-1.10	504,500
SPEL	Synthetic Products Enterprises Limited	64.01	64.01	64.01	64.01	-1.24	500
TPLPL	TPL Properties Limited	10.00	10.00	10.00	10.00	0.00	3,500
TRIPF	Tri-Pack Films Limited	170.00	170.00	165.00	165.41	-4.21	2,400
UDPL	United Distributors Pakistan Limited	66.00	68.79	66.00	66.03	0.51	70,500
MODARABAS		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ARM	Allied Rental Modarba	22.50	22.50	22.50	22.50	0.00	1,000
BFMOD	B.F. Modaraba	9.00	9.00	9.00	9.00	-0.99	500
BRR	B.R.R. Guardian Modaraba	9.25	9.50	9.25	9.50	0.29	127,500
CSM	Crescent Standard Modaraba	3.55	3.65	3.55	3.65	0.18	10,500
FANM	First Al-Noor Modarba	3.95	3.95	3.91	3.91	0.01	2,000
FECM	First Elite Capital Modaraba	3.42	3.42	3.38	3.40	0.00	48,000
FFLM	First Fidelity Leasing Modaraba	4.15	4.16	4.11	4.15	-0.02	229,000
FHAM	First Habib Modarba Limited	11.50	11.50	11.16	11.16	-0.24	7,000
FNBM	First National Bank Modarba	2.78	2.78	2.64	2.65	0.02	17,500
PAKMI	First Pakistan Modarba	2.80	2.80	2.60	2.80	-0.08	16,500
PMI	First Prudential Modarba	2.17	2.18	2.11	2.18	0.02	21,500
FPJM	First Punjab Modarba	6.99	6.99	6.00	6.00	-0.65	2,000
FUDLM	First UDL Modarba	29.55	30.75	29.55	29.55	-0.20	4,500
ORIXM	Orix Modaraba	22.01	22.20	21.40	21.40	-3.09	39,000
UCAPM	UNICAP Modarba	2.67	2.67	2.67	2.67	-0.10	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	1,559.00	1,561.00	1,536.52	1,547.50	-14.50	1,460
OGDC	Oil and Gas Development Company Limited	151.40	153.50	149.50	150.09	-0.97	983,700
POL	Pakistan Oilfields Limited	506.00	509.60	494.00	496.84	-8.70	182,650
PPL	Pakistan Petroleum Limited	178.11	180.00	176.50	176.88	-2.25	1,579,800
OIL & GAS MARKETING COMPANIES		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	634.99	634.99	624.00	624.99	-6.72	26,100
HASCOL	Hascol Petroleum Limited	290.00	290.00	282.10	283.60	-4.31	29,200
HTL	Hi-Tech Lubricants Limited	102.00	102.00	99.50	99.81	-2.54	36,300
PSO	Pakistan State Oil Company Limited	460.00	460.51	448.70	450.49	-8.82	1,560,100
SHEL	Shell Pakistan Limited	419.00	419.00	408.00	409.87	-8.25	9,400
SNGP	Sui Northern Gas Pipelines Limited	142.70	145.30	140.10	141.14	-1.96	2,142,700
SSGC	Sui Southern Gas Company Limited	38.91	39.98	38.26	38.52	-0.07	11,233,000
PAPER & BOARD		(Number of traded companies in sector: 8)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	8.00	8.00	8.00	8.00	-0.21	500
CEPB	Century Paper and Board Mills Limited	68.60	69.00	68.00	68.90	1.80	4,000
CPPL	Cherat Packaging Limited.	199.10	199.21	199.00	199.00	-0.89	6,100
MERIT	Merit Packaging Limited	20.99	21.99	20.16	20.34	-0.88	56,000
PKGS	Packages Limited	600.11	604.98	595.00	598.83	-1.16	33,900
PPP	Pakistan Paper Prouducts Limited	104.75	107.44	104.75	106.43	3.91	3,900
RPL	Roshan Packages Limited	53.31	54.00	53.25	53.34	-0.64	59,000
SEPL	Security Paper Limited	133.00	135.45	133.00	134.20	-0.55	4,600
PHARMACEUTICALS		(Number of traded companies in sector: 10)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	795.00	795.00	795.00	795.00	-4.98	50
FEROZ	Ferozsons Laboratories Limited	278.01	282.00	272.10	272.91	-6.69	34,700
GLAXO	GlaxoSmithKline (Pakistan) Limited	190.11	196.90	184.00	185.47	-3.84	137,400
GSKCH	GlaxoSmithKline Consumer Healthcare Pakistan Limited	219.99	228.97	218.01	228.82	10.75	239,800
HINOON	Highnoon Laboratories Limited	476.89	480.50	450.01	467.08	0.64	19,050
IBLHL	IBL HealthCare Limited	115.00	120.39	115.00	120.04	5.38	30,300
OTSU	Otsuka Pakistan Limited	223.00	223.00	222.30	222.30	-11.70	2,000
SAPL	Sanofi-Aventis Pakistan Limited	1,850.00	1,851.00	1,800.00	1,802.89	-50.36	500
SEARL	The Searle Company Limited	388.50	390.00	384.00	384.66	-2.39	46,750
WYETH	Wyeth Pakistan Limited	2,150.00	2,199.00	2,150.00	2,174.50	-26.75	80
POWER GENERATION & DISTRIBUTION		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	44.60	44.60	44.18	44.40	-2.10	36,000
AEL	Arshad Energy Limited	12.60	12.60	12.60	12.60	-0.40	500
EPQL	Engro Powergen Qadirpur Limited	33.95	34.70	33.91	34.62	0.35	68,000
HUBC	Hub Power Company Limited	116.00	116.50	114.50	115.14	-0.84	460,500
JPGL	Japan Power Generation Limited	4.20	4.20	3.85	3.91	-0.15	346,000
KEL	K-Electric Limited	6.23	6.45	6.20	6.24	0.08	12,527,000
KOHE	Kohinoor Energy Limited	46.70	46.90	46.50	46.90	0.23	35,000
KAPCO	Kot Addu Power Company Limited	77.11	77.40	76.30	76.57	-0.81	236,500
LPL	Lalpir Power Limited	21.84	21.84	21.48	21.52	0.02	721,000
NCPL	Nishat Chunian Power Limited	42.00	42.50	41.50	42.01	0.00	145,500
NPL	Nishat Power Limited	45.75	46.40	45.70	45.98	0.06	68,500
PKGP	PAKGEN Power Limited	21.33	21.74	21.33	21.50	0.17	197,000
SPWL	Saif Power Limited	31.50	31.75	31.45	31.75	0.00	225,500
SEL	Sitara Energy Limited	31.25	31.25	31.25	31.25	-1.64	2,000
TSPL	Tri-Star Power Limited	8.50	8.98	8.50	8.70	-0.05	18,500
REAL ESTATE INVESTMENT TRUST		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
DCR	Dolmen City Reit	10.86	10.99	10.86	10.90	-0.08	70,500
REFINERY		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ATRL	Attock Refinery Limited	422.00	424.42	408.25	411.53	-11.72	1,623,900
BYCO	Byco Petroleum Pakistan Limited	18.05	18.25	17.91	17.99	-0.13	854,500
NRL	National Refinery Limited	674.99	696.00	665.00	675.76	3.85	479,850
PRL	Pakistan Refinery Limited	50.51	50.70	49.70	49.87	-0.74	269,000
SUGAR & ALLIED INDUSTRIES		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMS	Adam Sugar Mills Limited	37.90	38.70	37.90	38.65	0.23	6,000
AABS	Al-Abbas Sugar Mills Limited	173.00	173.01	172.91	172.99	-9.01	1,300
ANSM	Ansari Sugar Mills Limtied	14.51	14.52	14.50	14.50	-0.25	18,500
BAFS	Baba Farid Sugar Mills Limited	47.00	47.00	47.00	47.00	-0.80	500
CHAS	Chashma Sugar Mills Limited.	62.00	62.00	61.52	61.93	-0.10	6,000
DWSM	Dewan Sugar Mills Limited	8.15	8.38	8.08	8.22	0.08	121,500
FRSM	Faran Sugar Mills Limited	77.98	78.00	75.50	78.00	1.00	3,500
HABSM	Habib Sugar Mills Limited	41.02	41.50	41.00	41.18	-0.82	31,000
HAL	Habib-ADM Limited	21.00	21.37	21.00	21.24	-0.26	2,000
HWQS	Haseeb Waqas Sugar Mills Limited	7.20	7.21	7.05	7.09	-0.19	16,000
HSM	Husein Sugar Mills Limited	38.20	38.50	37.82	37.99	-0.21	7,000
IMSL	Imperial Sugar Limited	30.37	31.20	29.82	30.00	-1.36	12,500
MRNS	Mehran Sugar Mills Limited	126.79	126.96	126.79	126.96	6.04	2,600
MIRKS	Mirpurkhas Sugar Mills Limited	148.00	148.00	148.00	148.00	0.00	100
MZSM	Mirza Sugar Mills Limited	6.62	6.75	6.61	6.62	-0.13	12,000
NONS	Noon Sugar Mills Limited	81.15	83.30	81.15	83.29	-1.38	700
SKRS	Sakrand Sugar Mills Limited	17.50	17.90	17.50	17.53	-0.40	27,000
SHSML	Shahmurad Sugar Mills Limited	39.00	39.00	38.05	38.10	-1.08	6,500
SML	Shakarganj Limited	89.89	89.89	86.21	86.33	-1.94	5,900
SYNTHETIC & RAYON		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
DSFL	Dewan Salman Fibre Limited	3.61	3.67	3.55	3.64	0.03	423,000
IBFL	Ibrahim Fibre Limited	73.00	75.60	73.00	75.45	3.45	23,000
NSRM	National Silk and Rayon Mills Limited	35.79	35.79	32.40	32.40	-1.70	5,000
PSYL	Pakistan Synthetics Limited	27.24	27.24	24.86	24.86	-1.30	7,000
RUPL	Rupali Polyester Limited	16.00	16.00	16.00	16.00	0.00	500
TRPOL	Tri-Star Polyester Limited	27.92	27.92	26.30	26.80	-0.16	25,000
TECHNOLOGY & COMMUNICATION		(Number of traded companies in sector: 10)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	42.51	42.52	41.20	41.58	-1.01	41,000
HUMNL	Hum Network Limited	9.50	9.64	9.50	9.52	0.06	277,500
MDTL	Media Times Limited	3.20	3.20	2.95	3.01	-0.10	651,500
NETSOL	NetSol Technologies Limited	65.92	67.00	65.11	66.12	0.20	45,000
PAKD	Pak Datacom Limited	56.63	56.63	56.63	56.63	2.62	2,500
PTC	Pakistan Telecommunication Company Limited	14.07	14.39	14.07	14.12	-0.05	178,000
SYS	Systems Limited	78.00	78.00	78.00	78.00	-0.87	3,500
TELE	Telecard Limited	3.10	3.21	3.03	3.10	0.02	825,500
TRG	TRG Pakistan Limited	40.90	40.90	38.93	39.15	-1.82	8,273,000
WTL	WorldCall Telecom Limited	3.40	3.64	3.35	3.43	0.06	8,562,500
TEXTILE COMPOSITE		(Number of traded companies in sector: 27)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADMM	Artistic Denim Mills Limited	71.01	72.50	70.00	72.38	0.38	6,500
ARUJ	Aruj Industries Limited	28.50	28.50	28.50	28.50	0.00	12,500
ANL	Azgard Nine Limited	13.62	13.70	13.12	13.21	-0.37	2,356,500
BHAT	Bhanero Textile Mills Limited	727.28	727.28	727.28	727.28	-38.27	100
BTL	Blessed Textile Mills Limited	225.77	225.77	225.00	225.77	10.75	3,600
CHBL	Chenab Limited	4.52	4.99	4.46	4.69	0.12	699,500
CLCPS	Chenab Limited - Preference Shares	2.15	2.23	2.05	2.11	0.03	359,000
CRTM	Crescent Textile Mills Limited	39.49	39.50	37.50	37.87	-1.24	88,500
GFIL	Ghazi Fabrics International Limited	6.63	6.99	6.60	6.60	-0.28	9,500
GATM	Gul Ahmed Textile Mills Limited	40.99	41.09	39.60	39.89	-0.99	131,500
HAEL	Hala Enterprises Limited	8.50	9.00	8.34	8.34	0.14	4,500
JUBS	Jubilee Spinning and Weaving Mills Limited	7.36	7.67	7.10	7.56	-0.24	14,500
KOIL	Kohinoor Industries Limited	6.00	6.15	5.92	6.05	-0.09	30,500
KTML	Kohinoor Textile Mills Limited	89.00	89.50	89.00	89.50	0.00	1,900
KTMLR	Kohinoor Textile Mills Ltd. (R)	27.36	27.36	27.31	27.33	-1.34	600
MSOT	Masood Textile Mills Limited	98.15	98.15	98.00	98.00	-1.50	1,700
MTIL	Mian Textile Industries Limited	4.50	4.50	4.16	4.40	-0.09	2,000
MFTM	Mohummed Farooq Textile Mills Limited	3.85	3.98	3.81	3.90	-0.01	28,500
NCL	Nishat Chunian Limited	55.00	55.45	53.00	53.23	-1.37	2,551,000
NML	Nishat Mills Limited	154.00	154.00	147.50	148.55	-5.28	1,009,100
REDCO	Redco Textiles Limited	5.70	5.80	5.70	5.70	-0.20	5,500
REWM	Reliance Weaving Mills Limited	38.00	39.48	37.50	38.00	-1.26	4,000
SFAT	Safa Textiles Limited	23.69	23.69	22.73	22.73	-1.19	30,500
SAPT	Sapphire Textile Mills Limited	2,144.98	2,144.98	1,942.52	1,942.52	-102.23	40
SURC	Suraj Cotton Mills Limited	146.00	153.99	145.00	149.50	-0.45	500
TOWL	Towellers Limited	119.00	120.10	116.00	117.19	-3.52	46,000
ZAHID	Zahidjee Textile Mills Limited	14.49	14.65	14.00	14.27	0.04	28,000
TEXTILE SPINNING		(Number of traded companies in sector: 31)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMTEX	Amtex Limited	2.40	2.44	2.35	2.38	-0.02	667,000
ASTM	Asim Textile Mills Limited	14.82	15.95	14.82	14.82	-1.00	34,500
BILF	Bilal Fibres Limited	12.30	13.00	12.29	12.29	-1.00	264,500
CWSM	Chakwal Spinning Mills Limited	7.32	7.40	6.96	7.28	0.27	1,879,000
CTM	Colony Textile Mills Limited	5.63	5.63	5.25	5.37	-0.38	967,000
CCM	Crescent Cotton Mills Limited	32.30	32.30	32.30	32.30	-1.70	500
CFL	Crescent Fibres Limited	26.60	26.60	26.60	26.60	-1.40	500
DMTX	D.M. Textile Mills Limited	43.15	43.15	43.15	43.15	2.05	500
DSIL	D.S. Industires Limited	3.48	4.09	3.42	3.89	0.50	4,176,000
DFSM	Dewan Farooque Spinning Mills Limited	5.20	5.66	5.15	5.34	0.13	1,465,500
FZCM	Fazal Cloth Mills Limited	160.00	160.00	151.50	158.99	0.00	300
GADT	Gadoon Textile Mills Limited	216.00	219.90	210.00	217.00	-2.00	2,500
HMIM	Haji Mohammed Ismail Mills Limited	11.30	11.96	11.25	11.57	-0.16	18,500
HIRAT	Hira Textile Mills Limited	9.75	9.80	9.27	9.31	0.00	128,500
IDRT	Idrees Textile Mills Limited	19.00	19.00	17.80	18.59	-0.13	6,500
IDYM	Indus Dyeing Manufacturing Company Limited	525.53	527.00	525.35	525.35	-27.65	300
JDMT	Janana-de-Malucho Textile Mills Limited	85.00	86.88	85.00	86.88	4.13	3,100
KSTM	Khalid Siraj Textile Mills Limited	5.60	6.00	5.50	5.62	-0.53	15,500
KOSM	Kohinoor Spinning Mills Limited	4.65	5.25	4.64	4.90	0.20	2,599,500
LMSM	Land Mark Spinning Industries Limited	8.74	8.74	8.74	8.74	0.77	5,500
NCML	Nazir Cotton Mills Limited	4.90	5.10	4.90	4.95	-0.09	35,500
OLSM	Olympia Spinning and Weaving Mills Limited	16.50	17.35	16.50	16.96	0.11	6,000
PRET	Premium Textile Mills Limited	167.02	170.00	167.02	170.00	0.00	1,500
RAVT	Ravi Textile Mills Limited	14.51	14.78	13.99	14.72	-0.27	98,500
RCML	Reliance Cotton Spinning Mills Limited	119.09	125.35	119.09	125.35	0.00	200
RUBY	Ruby Textile Mills Limited	7.31	7.49	7.12	7.45	-0.14	12,000
SAIF	Saif Textile Mills Limited	18.12	18.99	18.10	18.63	0.22	4,500
SJTM	Sajjad Textile Mills Limited	5.00	5.00	4.61	4.65	-0.35	4,500
SANE	Salman Noman Enterpries Limited	6.56	6.60	6.56	6.60	-0.20	1,000
SERT	Service Textile Industries Limited	22.00	22.00	21.77	21.77	-1.24	1,000
THAS	Taha Spinning Mills Limited	128.48	128.48	128.48	128.48	11.93	2,500
TEXTILE WEAVING		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
FML	Feroze 1888 Mills Limited	79.01	79.80	79.00	79.49	0.02	600
SMTM	Samin Textiles Limited	6.70	6.70	6.52	6.64	-0.40	1,500
SERF	Service Fabircs Limited	8.00	8.00	8.00	8.00	-0.61	14,000
YOUW	Yousuf Weaving Mills Limited	8.01	8.22	7.70	7.78	-0.18	229,500
ZTL	Zephyr Textile Limited	15.42	16.40	15.40	16.40	0.01	1,500
TOBACCO		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KHTC	Khyber Tobacco Company Limited	770.00	770.00	770.00	770.00	0.00	50
TRANSPORT		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	5.60	5.75	5.51	5.54	-0.13	621,500
PIBTL	Pakistan International Bulk Terminal Limited	20.89	21.49	20.61	20.84	-0.08	1,752,500
PICT	Pakistan International Container Terminal Limited	331.00	331.00	331.00	331.00	1.00	100
PNSC	Pakistan National Shipping Corporation Limited	138.00	143.40	135.30	137.46	-0.32	209,700
VANASPATI & ALLIED INDUSTRIES		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
POML	Punjab Oil Mills Limited	273.00	273.00	273.00	273.00	0.00	2,100
WOOLLEN		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BNWM	Bannu Woollen Mills Limited	63.00	64.45	63.00	63.86	1.80	3,000
		(Number of traded companies in sector: 33)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KEL-SEP		6.35	6.47	6.25	6.26	0.10	907,000
PAEL-SEP		76.25	78.10	75.51	75.98	-0.13	6,802,500
PSO-SEP		462.00	463.00	449.99	451.70	-7.75	1,262,000
TREET-SEP		51.40	51.50	50.30	50.54	-1.35	262,500
ENGRO-SEP		321.00	321.85	311.05	314.08	-7.34	400,500
FFC-SEP		81.51	84.80	80.51	81.40	-0.47	478,500
OGDC-SEP		152.00	154.00	150.00	150.23	-1.05	129,500
PPL-SEP		179.00	179.75	177.00	177.17	-2.20	41,000
EFERT-SEP		61.50	62.69	60.62	60.74	-1.21	80,000
CSAP-SEP		169.31	170.00	169.31	169.77	-1.23	1,500
ISL-SEP		127.25	127.45	122.70	123.26	-4.57	2,105,500
NML-SEP		153.25	153.25	148.05	149.10	-4.70	267,000
ASTL-SEP		104.50	104.50	102.00	102.99	-2.02	7,000
GATM-SEP		41.00	41.05	39.21	39.49	-1.56	73,000
ATRL-SEP		422.55	424.74	409.10	412.21	-10.89	2,141,000
BOP-SEP		9.75	9.81	9.65	9.67	-0.19	1,667,000
MLCF-SEP		88.50	89.40	88.01	88.44	-0.62	105,000
FFBL-SEP		36.50	37.35	35.61	35.95	-1.13	232,000
PTC-SEP		14.23	14.29	14.20	14.21	0.10	28,000
POWER-SEP		10.70	10.77	10.60	10.64	-0.08	357,500
HBL-SEP		187.50	187.99	184.00	185.01	-3.73	148,000
NCL-SEP		55.35	55.75	53.00	53.39	-1.47	741,500
FCCL-SEP		34.60	34.63	34.03	34.13	-0.50	290,000
TPL-SEP		9.11	9.26	9.05	9.06	-0.21	320,000
UBL-SEP		192.50	193.00	188.25	190.02	-3.13	22,000
EFOODS-SEP		98.00	98.40	96.00	96.37	-1.99	112,000
HUBC-SEP		114.50	114.50	113.80	113.80	-0.14	2,000
AKBL-SEP		19.72	19.72	19.40	19.43	-0.72	5,000
TRG-SEP		41.00	41.00	39.13	39.27	-1.91	18,494,000
MCB-SEPB		209.00	209.00	208.25	208.25	-3.75	3,000
NBP-SEP		59.49	59.49	57.50	58.19	-1.69	87,000
BAFL-SEP		42.00	42.60	42.00	42.60	0.05	2,000
DGKC-SEP		154.49	154.60	151.50	152.12	-2.16	1,138,000