Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	26,893.87	27,219.72	26,834.55	27,176.26	284.03	165,741,580
KSE-30	KSE-30 Index	19,547.42	19,830.28	19,506.86	19,786.29	239.38	101,816,900
KSE-ALL	KSE All Share Index	19,978.86	20,217.11	19,920.55	20,189.62	211.97	244,684,030
KSE-MI30	KSE Meezan Index	44,995.20	45,701.06	44,885.37	45,599.06	695.33	89,486,300
Automobile and Parts		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	68.94	69.50	68.00	69.25	0.65	11,000
ATLH	Atlas Honda Limited	280.50	287.00	280.10	285.33	1.33	3,100
DFML	Dewan Farooque Motors Limited	5.72	6.30	5.70	6.11	0.40	6,567,000
EXIDE	Exide Pakistan Limited	328.90	339.00	328.90	338.02	7.79	1,900
GTYR	General Tyre and Rubber Co. of Pakistan Limited	49.70	51.00	49.70	50.82	1.02	102,500
GHNL	Ghandara Nissan Limited	20.70	20.70	20.00	20.11	-0.65	52,500
GAIL	Ghani Automobile Industries Limited	5.34	5.59	5.34	5.52	0.37	4,000
HCAR	Honda Atlas Cars (Pakistan) Limited	45.50	47.85	45.50	47.85	2.27	532,500
INDU	Indus Motor Company Limited	384.00	399.00	384.00	398.76	18.71	43,100
PSMC	Pak Suzuki Motor Company Limited	168.00	172.50	165.00	169.61	4.55	157,200
SAZEW	Sazgar Engineering Works Limited	27.75	27.75	26.70	27.00	-0.80	30,000
Beverages		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MUREB	Murree Brewery Company Limited	790.00	815.00	780.00	780.00	-2.47	9,600
NMFL	Nirala MSR Foods Limited	17.35	18.19	16.95	17.22	-0.37	142,000
SHEZ	Shezan International Limited	779.00	779.00	750.00	755.75	8.75	3,750
Chemicals		(Number of traded companies in sector: 28)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	12.20	12.20	12.20	12.20	0.20	1,000
ARPL	Archroma Pakistan Limited	390.00	395.50	389.00	390.66	1.57	58,700
AHCL	Arif Habib Corporation Limited	23.59	24.25	23.50	23.99	0.54	469,000
BAPL	Bawany Air Product Limited	11.00	11.20	10.70	10.83	-0.17	164,500
BIFO	Biafo Industries Limited	99.99	100.50	99.99	100.50	2.50	2,500
DAWH	Dawood Hercules Corporation Limited	83.50	84.00	82.00	82.96	-1.36	63,500
DCH	Descon Chemicals Limited	3.75	4.19	3.71	3.99	0.25	1,142,500
DOL	Descon Oxychem Limited	6.95	7.58	6.88	7.55	0.97	2,292,500
DSFL	Dewan Salman Fibre Limited	2.47	2.54	2.40	2.43	-0.03	673,000
DYNO	Dynea Pakistan Limited	45.05	45.39	43.00	44.71	0.12	46,500
ENGRO	Engro Corporation Limited	186.70	189.49	185.01	187.26	0.28	2,783,200
EFERT	Engro Fertilizers Limited	57.48	57.50	56.00	56.33	-0.80	3,160,000
EPCL	Engro Polymer and Chemicals Limited	15.06	15.31	15.00	15.08	0.00	1,101,000
FATIMA	Fatima Fertilizer Company Limited	30.13	30.13	29.77	29.88	-0.27	1,025,000
FFBL	Fauji Fertilizer Bin Qasim Limited	44.50	44.50	44.20	44.41	-0.02	820,000
FFC	Fauji Fertilizer Company Limited	109.00	109.50	108.61	109.10	0.12	784,200
GGL	Ghani Gases Limited	25.75	26.75	25.75	26.46	-0.05	105,500
ICI	I.C.I. Pakistan Limited	319.00	323.90	317.02	318.90	2.27	72,200
ICL	Ittehad Chemical Limited	39.60	40.20	39.50	39.61	-0.13	6,000
LINDE	Linde Pakistan Limited	155.00	158.00	155.00	158.00	4.00	2,200
LOTCHEM	Lotte Chemical Pakistan Limited	6.96	7.04	6.85	6.88	-0.01	749,000
NICL	Nimir Industrial Chemicals Limited	18.05	19.17	18.01	19.08	0.91	436,000
PGCL	Pakistan Gum and Chemiclas Limited	154.49	154.49	154.49	154.26	0.00	100
PPVC	Pakistan PVC Limited	5.83	6.25	5.81	6.01	0.08	30,000
SARC	Sardar Chemical Industries Limited	7.88	8.91	7.88	8.74	0.78	3,000
SHCI	Shaffi Chemical Industries Limited	4.06	4.20	4.06	4.20	0.15	9,000
SITC	Sitara Chemical Industries Limited	276.50	276.50	274.26	274.26	0.26	9,300
SPL	Sitara Peroxide Limited	15.99	16.29	15.76	16.13	0.29	456,000
Commercial Banks		(Number of traded companies in sector: 23)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	94.90	95.45	93.60	95.18	1.13	110,000
AKBL	Askari Bank Limited	15.44	15.65	15.18	15.42	0.06	2,922,000
BAFL	Bank Al-Falah Limited	28.25	28.43	27.97	28.01	-0.04	3,612,500
BAHL	Bank Al-Habib Limited	43.70	44.10	43.24	43.46	-0.30	594,500
BOK	Bank Of Khyber Limited	7.42	7.49	7.30	7.43	0.28	47,000
BOP	Bank Of Punjab Limited	10.72	11.07	10.72	11.04	0.32	12,038,000
BIPL	Bankislami Pakistan Limited	9.60	10.03	9.60	9.92	0.23	1,586,000
FABL	Faysal Bank Limited	12.70	12.95	12.50	12.77	0.04	3,425,500
HBL	Habib Bank Limited	184.51	187.22	181.85	186.59	2.41	778,100
HMB	Habib Metropolitan Bank Limited	25.85	26.15	25.85	26.14	0.39	185,500
JSBL	JS Bank Limited	4.27	4.27	4.20	4.22	-0.12	254,500
KASBB	KASB Bank Limited	1.85	1.89	1.75	1.77	-0.10	301,500
MCB	MCB Bank Limited	279.39	282.00	278.15	280.19	2.03	540,900
MEBL	Meezan Bank Limited	37.53	39.00	37.52	39.00	1.00	604,000
NBP	National Bank Of Pakistan	52.25	53.10	51.50	52.64	0.55	5,357,500
NIB	NIB Bank Limited	2.22	2.23	2.18	2.19	-0.01	2,595,000
SBL	Samba Bank Limited	5.15	5.23	5.02	5.02	-0.13	56,000
SBLR1	Samba Bank(R)	0.03	0.03	0.02	0.02	-0.01	351,000
SILK	Silkbank Limited	2.00	2.00	1.95	1.98	0.01	220,000
SNBL	Soneri Bank Limited	10.85	11.34	10.85	11.00	0.00	49,000
SCBPL	Standard Chartered Bank Limited	23.05	23.94	23.00	23.77	0.97	174,000
SMBL	Summit Bank Limited	2.31	2.40	2.25	2.32	0.05	335,500
UBL	United Bank Limited	146.50	147.00	140.00	146.69	0.18	733,600
Construction and Materials (Cement)		(Number of traded companies in sector: 29)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKZO	Akzo Nobel Pakistan Limited	109.75	113.50	109.75	113.01	2.44	140,600
ACPL	Attock Cement (Pakistan) Limited	133.90	135.00	132.02	134.97	1.72	28,500
BGL	Baluchistan Glass Limited	8.05	8.20	7.75	7.85	0.10	34,000
BERG	Berger Paints Pakistan Limited	47.50	47.50	46.55	47.50	-1.50	58,500
BUXL	Buxly Paints Limited	19.80	20.00	19.50	20.00	1.00	12,500
CHCC	Cherat Cement Company Limited	74.00	75.25	73.00	74.77	0.80	126,000
DGKC	D.G. Khan Cement Company Limited	90.70	91.60	89.40	91.19	0.97	5,017,000
DBCI	Dadabhoy Cement Industries Limited	6.45	6.50	6.25	6.32	0.02	41,500
DADX	Dadex Eternit Limited	31.00	31.00	31.00	31.00	0.03	500
DNCC	Dandot Cement Company Limited	10.45	10.45	10.45	10.45	-0.05	2,000
DCL	Dewan Cement Limited	9.75	10.00	9.55	9.63	-0.09	8,785,000
EMCO	Emco Industries Limited	4.97	5.00	4.97	4.98	0.05	9,500
FCCL	Fauji Cement Company Limited	16.88	17.02	16.76	16.96	0.08	6,694,000
FECTC	Fecto Cement Limited	55.50	56.10	55.50	55.97	0.31	31,000
FLYNG	Flying Cement Company Limited	6.75	6.75	6.50	6.70	0.01	619,000
FRCL	Frontier Ceramics Limited	7.50	7.50	7.50	7.50	0.20	3,000
GAMON	Gammon Pakistan Limited	4.00	4.00	4.00	4.00	-0.22	500
GWLC	Gharibwal Cement Limited	18.51	18.95	17.99	18.25	-0.51	113,500
HADC	Haydary Construction Company Limited	2.53	2.53	2.50	2.50	-0.04	7,000
JVDC	Javedan Corporation Limited	61.00	61.00	61.00	61.00	2.50	500
KCL	Karam Ceramics Limited	22.49	22.49	20.81	21.13	-0.77	1,500
KOHC	Kohat Cement Limited	116.98	117.40	115.75	116.04	-0.28	217,500
LPCL	Lafarge Pakistan Cement Limited	11.40	11.59	11.10	11.17	-0.26	12,252,500
LUCK	Lucky Cement Limited	332.50	338.99	331.00	337.90	7.35	240,700
MLCF	Maple Leaf Cement Factory Limited	29.35	30.25	29.05	30.06	0.80	16,476,000
PIOC	Pioneer Cement Limited	43.44	44.85	42.84	44.53	1.77	1,436,000
POWER	Power Cement Limited	7.06	7.15	6.97	7.11	0.09	273,500
SMCPL	Safe Mix Concrete Products Limited	8.40	8.40	8.40	8.40	0.15	22,000
STCL	Shabbir Tiles and Ceramics Limited	9.00	9.35	8.81	9.26	0.40	160,500
Electricity		(Number of traded companies in sector: 15)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUBC	Hub Power Company Limited	59.02	60.00	58.49	58.63	-0.39	2,772,500
IDEN	Ideal Energy Limited	7.66	7.66	7.13	7.23	-0.87	74,500
JPGL	Japan Power Generation Limited	3.27	3.31	3.20	3.25	-0.08	494,500
KEL	K-Electric Limited	6.23	6.40	6.17	6.18	0.00	5,843,000
KOHE	Kohinoor Energy Limited	35.20	35.25	35.01	35.10	0.05	17,500
KOHP	Kohinoor Power Company Limited	3.50	3.65	3.50	3.55	0.22	136,500
KAPCO	Kot Addu Power Company Limited	63.00	63.90	63.00	63.64	0.83	806,000
LPL	Lalpir Power Limited	19.40	19.40	19.12	19.20	-0.20	129,500
NCPL	Nishat Chunian Power Limited	37.25	37.25	37.00	37.14	-0.07	5,000
NPL	Nishat Power Limited	30.52	31.25	30.00	31.13	0.22	969,500
PKGP	PAKGEN Power Limited	19.75	19.93	19.50	19.57	-0.11	805,000
SGPL	S.G. Power Limited	2.75	2.75	2.35	2.36	-0.50	2,000
SEL	Sitara Energy Limited	35.00	35.00	35.00	35.00	0.50	2,500
SEPCO	Southern Electric Power Company Limited	2.54	2.65	2.54	2.58	0.02	375,500
TSPL	Tri-Star Power Limited	2.13	2.22	2.00	2.03	-0.15	557,000
Electronic and Electrical Goods		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CECL	Climax Engineering Company Limited	20.25	20.25	18.25	18.25	-1.00	4,500
JOPP	Johnson and Phillips (Pakistan) Limited	32.10	32.10	31.50	31.50	0.92	1,000
PCAL	Pakistan Cables Limited	72.11	72.11	71.50	72.00	-2.90	2,000
Engineering		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	35.98	35.98	35.98	35.98	-1.89	500
AGTL	Al-Ghazi Tractors Limited	318.00	320.08	315.00	320.08	15.24	28,200
DWAE	Dewan Automotive Engineering Limited	3.60	3.60	3.60	3.60	0.10	3,000
GHNI	Ghandhara Industries Limited	22.40	22.40	21.75	22.00	0.06	27,500
HINO	HinoPak Motors Limited	360.00	383.23	360.00	383.23	18.24	13,100
KSBP	K.S.B. Pumps Co. Limited	83.90	85.24	83.90	84.00	2.78	10,500
MTL	Millat Tractors Limited	465.03	470.00	465.00	469.60	0.52	8,300
Equity Investment Instruments		(Number of traded companies in sector: 24)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BFMOD	B.F. Modaraba	4.55	4.55	4.55	4.55	0.05	500
BRR	B.R.R. Guardian Modaraba	5.28	5.40	5.01	5.40	0.29	225,500
CSM	Crescent Standard Modaraba	2.39	2.39	2.02	2.17	-0.22	26,500
FECM	First Elite Capital Modaraba	4.15	4.15	4.15	4.15	-0.33	500
FEM	First Equity Modarba	5.35	5.74	5.35	5.74	-0.06	9,000
FFLM	First Fidelity Leasing Modaraba	4.31	4.78	4.31	4.78	-0.12	2,000
FHBM	First Habib Bank Modaraba	15.90	15.90	15.31	15.50	0.35	68,500
FHAM	First Habib Modarba Limited	9.25	9.25	9.25	9.25	0.14	10,000
FIBLM	First IBL Modaraba	3.85	3.85	3.85	4.28	0.00	500
FNBM	First National Bank Modarba	4.30	4.30	4.30	4.30	0.13	3,000
PAKMI	First Pakistan Modarba	3.89	3.89	3.19	3.89	0.91	1,000
FPRM	First Paramount Modaraba	15.10	15.10	15.08	15.10	1.00	3,500
PMI	First Prudential Modarba	2.07	2.10	2.05	2.06	-0.05	10,500
FPJM	First Punjab Modarba	3.15	3.25	2.86	3.09	0.00	44,500
FTSM	First Tri-Star Modarba	8.24	8.24	8.24	8.28	-0.22	5,000
FUDLM	First UDL Modarba	16.30	16.30	15.62	15.93	-0.57	11,500
GASF	Golden Arrow Selected Funds Limited	9.58	10.09	9.58	9.72	0.20	843,500
MODAM	Modaraba Al - Mali	2.44	2.44	2.25	2.26	-0.03	16,000
NBF	Namco Balance Fund	5.30	5.30	5.30	5.30	-0.20	500
PGF	PICIC Growth Fund	26.72	27.50	26.70	27.44	0.50	1,115,500
PIF	PICIC Investment Fund	12.25	12.68	12.25	12.62	0.23	1,857,500
SCM	Standard Chartered Modaraba	22.50	22.50	22.50	22.50	0.45	500
TSMF	Tri-Star Mutual Fund Limited	4.88	4.95	4.60	4.85	0.07	183,000
UCAPM	UNICAP Modarba	2.49	2.49	2.20	2.20	-0.15	14,000
Financial Services		(Number of traded companies in sector: 24)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHL	Arif Habib Limited	38.20	40.13	38.20	40.05	1.83	253,000
CPAL	Capital Assets Leasing Corporation Limited	7.95	7.95	7.95	7.95	0.43	10,000
DCM	Dawood Capital Management Limited	2.50	2.50	2.15	2.50	0.13	3,500
DEL	Dawood Equities Limited	2.67	2.95	2.60	2.95	-0.08	16,500
FCSC	First Capital Securites Corporation Limited	2.85	2.99	2.85	2.88	-0.02	25,000
FCIBL	First Credit & Invest Bank Limited	6.95	6.95	6.40	6.70	0.63	15,500
FDIBL	First Dawood Investment Bank Limited	1.50	1.70	1.45	1.45	-0.17	4,000
FNEL	First National Equities Limited	3.03	3.05	3.00	3.02	-0.02	12,500
GRYL	Grays Leasing Limited	5.45	5.69	5.45	5.69	0.64	2,000
IGIBL	IGI Investment Bank Limited	1.68	1.70	1.61	1.65	0.02	142,500
IFSL	Invest & Finance Securities Limited	14.60	14.80	14.60	14.60	-0.30	6,500
ICIBL	Invest Capital Investment Bank Limited	1.60	1.79	1.60	1.73	0.05	1,775,500
JSCL	Jahangir Siddiqui Company Limited	10.50	10.57	10.29	10.33	-0.03	4,243,000
JSGCL	JS Global Capital Limited	33.45	33.45	33.45	33.45	-0.04	1,000
JSIL	JS Investments Limited	11.85	11.90	11.66	11.70	-0.02	916,000
KASBSL	KASB Securities Limited	6.56	6.56	6.52	6.53	-0.41	4,500
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	14.99	14.99	14.99	14.99	0.00	500
NEXT	Next Capital Limited	4.70	4.93	4.70	4.70	-0.30	6,000
OLPL	Orix Leasing Pakistan Limited	26.60	26.60	26.26	26.26	0.07	12,500
PASL	Pervez Ahmed Securities Limited	3.14	3.20	3.07	3.17	0.09	87,500
SPLC	Saudi Pak Leasing Company Limited	2.71	2.86	2.71	2.84	-0.07	2,500
SFLL	SFL Limited	45.04	45.04	45.04	45.04	2.14	1,000
SCLL	Standard Chartered Leasing Limited	8.00	8.00	8.00	8.00	-0.25	1,000
TRIBL	Trust Investment Bank Limited	1.59	1.80	1.59	1.70	0.12	293,000
Fixed Line Telecommunication		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PTC	Pakistan Telecommunication Company Limited	30.49	31.34	30.01	31.25	1.00	7,377,500
TELE	Telecard Limited	5.10	5.25	5.10	5.14	0.09	1,287,000
WTL	WorldCall Telecom Limited	2.54	2.55	2.50	2.53	0.03	661,000
Food Producers		(Number of traded companies in sector: 27)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMSR	Adam Sugar (Right)	5.00	5.00	4.09	4.13	-0.96	76,500
ADAMS	Adam Sugar Mills Limited	31.65	32.00	31.64	32.00	-1.30	5,500
AABS	Al-Abbas Sugar Mills Limited	93.00	93.00	93.00	93.00	-0.20	500
ALNRS	Al-Noor Sugar Mills Limited	40.00	42.90	40.00	42.90	1.65	6,000
ANSM	Ansari Sugar Mills Limtied	22.44	22.95	21.03	21.45	-0.68	74,500
CLOV	Clover Pakistan Limited	83.00	83.00	83.00	83.00	0.00	1,000
CSUML	Colony Sugar Mills Limited	7.90	8.25	7.90	8.20	0.15	9,000
DAAG	Data Agro Limited	13.54	13.54	13.54	12.70	0.00	1,000
DWSM	Dewan Sugar Mills Limited	3.20	3.40	3.16	3.40	0.10	32,000
EFOODS	Engro Foods Limited	107.51	112.21	107.51	112.21	5.34	7,892,000
FRSM	Faran Sugar Mills Limited	32.98	33.24	32.98	33.00	-0.28	11,000
HABSM	Habib Sugar Mills Limited	30.62	31.00	30.55	31.00	-0.11	18,500
HWQS	Haseeb Waqas Sugar Mills Limited	6.80	6.80	6.80	6.80	-0.20	500
JDWS	J.D.W. Sugar Mills Limited	179.00	184.99	179.00	184.99	-2.09	600
MRNS	Mehran Sugar Mills Limited	82.00	83.00	82.00	83.00	0.00	10,500
MZSM	Mirza Sugar Mills Limited	3.63	3.99	3.63	3.67	0.09	141,500
MFFL	Mitchells Fruit Farms Limited	651.00	651.00	637.00	642.67	-27.38	1,000
NATF	National Foods Limited	519.00	519.00	500.00	500.84	-18.16	3,000
NESTLE	Nestle Pakistan Limited	8,501.00	8,950.00	8,501.00	8,950.00	50.00	60
NONS	Noon Sugar Mills Limited	23.00	23.00	23.00	23.00	-0.04	15,000
PNGRS	Pangrio Sugar Mills Limited	3.95	3.95	3.95	3.95	0.11	1,500
POML	Punjab Oil Mills Limited	115.15	115.16	115.15	115.16	5.48	1,500
QUICE	Quice Food Limited	7.35	7.91	7.35	7.78	0.57	1,224,500
RMPL	Rafhan Maize Products Limited	7,610.00	7,750.00	7,500.00	7,750.00	-50.00	160
SKRS	Sakrand Sugar Mills Limited	3.54	3.54	3.30	3.30	-0.13	8,500
SGML	Shakerganj Mills Limited	18.15	18.50	18.00	18.38	-0.17	136,500
UPFL	Unilever Pakistan Foods Limited	9,025.00	9,025.00	9,025.00	9,025.00	-475.00	100
Forestry (Paper and Board)		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CEPB	Century Paper and Board Mills Limited	51.56	52.13	50.65	50.90	-0.66	105,500
SEPL	Security Paper Limited	65.74	65.74	65.74	65.74	1.50	500
General Industrials		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	5.71	5.71	5.70	5.70	-0.21	6,500
CPPL	Cherat Packaging Limited.	64.50	64.50	62.80	62.80	-0.95	2,500
ECOP	Ecopack Limited	16.00	16.23	15.25	15.50	0.01	45,500
GHGL	Ghani Glass Mills Limited	55.10	55.51	55.00	55.50	0.71	11,000
GVGL	Ghani Value Glass Limited	19.39	19.39	19.39	19.39	0.10	500
MACFL	Macpac Films Limited	19.65	19.94	19.65	19.75	0.43	33,000
MERIT	Merit Packaging Limited	17.00	17.60	17.00	17.35	0.15	70,500
PKGS	Packages Limited	322.10	324.76	315.15	320.13	-0.98	11,200
SIEM	Siemens Pakistan Engineering Co. Limited	1,290.00	1,309.00	1,265.00	1,271.73	-18.27	920
THALL	Thal Limited	147.50	153.51	146.50	153.51	7.31	231,600
TRIPF	Tri-Pack Films Limited	191.00	193.50	189.03	190.15	-3.83	2,900
Health Care Equipment and Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
SHFA	Shifa International Hospitals Limited	118.00	120.00	118.00	119.00	-0.21	6,700
Household Goods		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HAEL	Hala Enterprises Limited	12.30	12.40	12.06	12.07	-0.69	10,000
PAEL	Pak Elektron Limited	20.48	20.50	20.00	20.21	-0.17	2,653,500
SING	Singer Pakistan Limited	22.81	23.01	22.76	22.89	-0.62	3,000
TGL	Tariq Glass Industries Limited	37.50	38.10	37.00	37.64	-0.29	223,500
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	8.90	9.25	8.80	9.02	0.19	64,000
ASLPS	Aisha Steel Mills Limited (Preference Shares)	7.51	7.51	7.51	7.51	-0.15	500
CSAP	Crescent Steel & Allied Products Limited	48.29	48.30	47.60	47.81	-0.02	58,500
DSL	Dost Steels Limited	5.00	5.30	4.90	5.12	0.12	222,000
HSPI	Huffaz Seamless Pipe Industries Limited	20.00	21.00	20.00	21.00	1.00	10,000
INIL	International Industries Limited	48.00	48.50	47.60	47.66	-0.37	46,500
ISL	International Steels Limited	22.00	22.00	21.55	21.77	0.01	213,500
STPL	Siddiqsons Tin Plate Limited	8.71	8.80	8.70	8.80	-0.14	7,500
Industrial Transportation		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIBTL	Pakistan International Bulk Terminal Limited	60.66	61.75	56.80	56.81	-2.97	453,000
PICT	Pakistan International Container Terminal Limited	283.50	283.60	282.00	283.60	2.33	1,700
PNSC	Pakistan National Shipping Corporation Limited	75.60	75.60	75.60	75.60	3.60	36,000
Lesiure Goods (Miscellaneous)		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GRAYS	Grays Of Cambridge (Pakistan) Limited	48.81	48.81	48.81	48.81	-2.19	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	5.58	5.60	5.58	5.60	1.00	6,000
EFUL	EFU Life Assurance Limited	107.00	108.95	106.05	108.95	-1.39	7,500
JLICL	Jubilee Life Insurance Company Limited	223.00	229.00	222.50	228.04	5.33	13,900
Media		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUMNL	Hum Network Limited	95.40	95.85	93.75	95.04	1.52	78,500
MDTL	Media Times Limited	2.88	2.88	2.68	2.73	-0.06	521,000
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	20.10	20.16	19.96	20.00	-0.09	346,000
SSGC	Sui Southern Gas Company Limited	26.00	26.20	25.83	25.98	-0.11	81,000
Non Life Insurance		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	43.73	44.44	43.60	43.94	0.35	4,636,200
AGIC	Askari General Inusrance Company Limited	22.20	22.39	21.81	22.00	0.38	25,000
ATIL	Atlas Insurance Limited	64.00	64.93	64.00	64.91	0.76	20,000
CENI	Century Insurance Comany Limited	17.00	17.00	16.52	16.82	0.03	76,500
CSIL	Crescent Star Insurance Company Limited	6.50	6.50	5.90	6.00	0.17	24,500
CYAN	Cyan Limited	84.00	84.00	83.14	83.15	-0.35	3,500
EFUG	EFU General Insurance Limited	129.00	133.00	128.50	129.00	-0.55	41,000
HICL	Habib Insurance Company Limited	16.03	16.20	16.03	16.11	0.11	6,500
IGIIL	IGI Insurance Limited	198.10	201.00	195.00	199.80	0.17	62,000
JGICL	Jubilee General Insurance Company Limited	84.50	84.50	84.00	84.00	0.00	1,500
PKGI	Pakistan General Insurance Company Limited	12.50	12.51	12.50	12.51	0.01	8,000
PAKRI	Pakistan Reinsurance Company Limited	30.00	30.10	29.70	29.91	0.30	62,500
PINL	Premier Insurance Limited	11.00	11.30	11.00	11.28	0.78	8,000
RICL	Reliance Insurance Company Limited	8.84	9.70	8.84	9.60	0.45	11,000
SHNI	Shaheen Insurance Company Limited	7.00	7.00	7.00	7.00	0.09	5,000
TDIL	TPL Direct Insurance Limited	9.75	9.75	9.75	9.75	0.25	17,500
UVIC	Universal Insurance Company Limited	3.70	3.70	3.50	3.55	0.05	31,500
Oil and Gas		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	526.00	540.00	526.00	539.05	10.41	78,900
ATRL	Attock Refinery Limited	213.00	222.87	212.55	222.22	9.87	2,819,200
BPL	Burshane LPG (Pakistan) Limited	38.75	39.25	38.60	38.60	0.35	18,500
BYCO	Byco Petroleum Pakistan Limited	10.65	11.47	10.55	11.32	0.75	17,268,500
MARI	Mari Petroleum Company Limited	205.00	210.00	204.30	208.08	3.42	398,300
NRL	National Refinery Limited	208.30	217.02	208.30	217.02	10.33	207,900
OGDC	Oil and Gas Development Company Limited	269.50	273.20	269.00	272.03	3.19	1,818,200
POL	Pakistan Oilfields Limited	534.90	547.00	530.00	542.08	9.54	1,260,000
PPL	Pakistan Petroleum Limited	233.75	243.50	232.72	241.10	8.30	2,126,500
PRL	Pakistan Refinery Limited	100.99	103.39	98.85	103.39	4.92	158,500
PSO	Pakistan State Oil Company Limited	394.00	412.23	392.05	411.41	18.81	5,998,600
SHEL	Shell Pakistan Limited	206.50	209.00	204.01	207.55	5.71	538,300
Personal Goods (Textile)		(Number of traded companies in sector: 99)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
COTT	(Colony) Thal Textile Mills Limited	10.59	10.60	9.20	9.63	-0.15	142,500
AATM	Ali Asghar Textile Mills Limited	8.00	8.24	7.35	7.37	-0.98	13,500
AMTEX	Amtex Limited	3.55	3.67	3.50	3.58	0.00	146,000
APOT	Apollo Textile Mills Limited	17.51	17.51	17.51	17.51	-1.00	500
ADMM	Artistic Denim Mills Limited	91.98	91.98	85.50	85.70	-4.30	35,000
ARUJ	Aruj Industries Limited	12.00	12.00	11.48	11.48	-1.00	1,000
ASHT	Ashfaq Textile Mills Limited	13.50	13.50	13.50	13.50	-0.75	1,000
ASTM	Asim Textile Mills Limited	20.99	20.99	20.99	20.99	0.99	500
ANL	Azgard Nine Limited	7.70	7.85	7.45	7.56	-0.16	3,442,000
BNWM	Bannu Woollen Mills Limited	77.00	79.50	76.00	79.50	1.00	22,000
BATA	Bata Pakistan Limited	3,096.00	3,099.00	3,000.00	3,000.00	0.00	100
BILF	Bilal Fibres Limited	11.25	11.34	11.25	11.34	1.00	27,000
BTL	Blessed Textile Mills Limited	215.10	215.10	215.05	215.05	-11.31	1,200
BROT	Brothers Textile Mills Limited	12.51	12.51	12.01	12.51	1.00	526,500
CWSM	Chakwal Spinning Mills Limited	11.20	12.00	11.20	11.87	0.87	4,000
CHBL	Chenab Limited	6.02	6.47	6.02	6.09	-0.09	345,500
CLCPS	Chenab Limited - Preference Shares	2.50	2.62	2.48	2.50	-0.06	152,500
COLG	Colgate Palmolive (Pakistan) Limited	1,616.00	1,616.00	1,600.00	1,600.30	-48.70	2,040
CML	Colony Mills Limited	5.35	5.40	5.10	5.11	-0.27	454,000
CCM	Crescent Cotton Mills Limited	52.00	52.00	52.00	52.00	-1.00	1,500
CFL	Crescent Fibres Limited	35.39	35.95	35.39	35.40	-1.85	7,000
CJPL	Crescent Jute Proudcts Limited	5.00	5.00	4.51	5.00	0.30	36,500
CRTM	Crescent Textile Mills Limited	21.48	21.50	20.50	20.77	-0.51	136,500
DSIL	D.S. Industires Limited	4.95	5.20	4.95	5.05	-0.02	68,500
DLL	Dawood Lawrancepur Limited	82.05	85.00	82.05	84.00	-0.16	22,000
DFSM	Dewan Farooque Spinning Mills Limited	5.00	5.00	4.89	4.90	-0.06	24,000
DKTM	Dewan Khalid Textile Mills Limited	15.38	15.38	15.38	15.07	0.00	500
DMTM	Dewan Mushtaq Textile Mills Limited	15.65	15.65	15.60	15.62	-0.42	1,500
DWTM	Dewan Textile Mills Limited	11.26	11.97	11.00	11.97	0.04	14,000
FASM	Faisal Spinning Mills Limited	239.99	240.00	227.00	233.50	-2.61	300
GADT	Gadoon Textile Mills Limited	248.00	249.90	244.00	246.50	-7.47	10,400
GFIL	Ghazi Fabrics International Limited	13.40	13.40	13.00	13.00	0.20	1,500
GATM	Gul Ahmed Textile Mills Limited	53.75	54.40	50.63	50.71	-2.58	362,000
GUSM	Gulistan Spinning Mills Limited	4.73	4.73	4.45	4.73	0.03	1,000
GSPM	Gulshan Spinning Mills Limited	5.44	5.44	5.00	5.15	-0.18	9,500
HMIM	Haji Mohammed Ismail Mills Limited	4.24	4.25	4.17	4.17	0.10	4,000
HIRAT	Hira Textile Mills Limited	13.35	13.35	12.93	13.01	-0.19	296,500
ICCT	I.C.C. Textile Limited	6.50	6.75	6.50	6.53	0.09	9,500
IDRT	Idrees Textile Mills Limited	16.35	16.39	16.35	16.39	0.39	1,000
INKL	International Knitwear Limited	11.00	12.23	11.00	12.09	0.20	4,000
ISTM	Ishaq Textile Mills Limited	31.40	31.90	31.38	31.38	-1.65	3,500
JKSM	J.K. Spinning Mills Limited	35.25	35.30	34.75	34.75	0.33	2,500
JUBS	Jubilee Spinning and Weaving Mills Limited	6.65	6.65	6.65	6.65	-0.70	1,000
KOHTM	Kohat Textile Mills Limited	18.60	19.19	18.50	19.19	-0.06	2,000
KOIL	Kohinoor Industries Limited	4.25	4.25	4.15	4.16	-0.11	25,500
KML	Kohinoor Mills Limited	18.45	18.68	18.40	18.68	-0.53	4,500
KOSM	Kohinoor Spinning Mills Limited	15.01	15.01	14.40	14.94	-0.46	20,000
KTML	Kohinoor Textile Mills Limited	30.00	30.00	29.00	29.17	-0.25	759,500
LMSM	Land Mark Spinning Industries Limited	6.25	6.25	6.21	6.21	-0.59	2,000
LATM	Latif Jute Mills Limited	9.00	9.00	9.00	9.00	-0.25	1,000
LEUL	Leather Up Industries Limited	7.76	7.99	7.71	7.99	-0.01	2,000
LIBT	Libaas Textile Limited	25.35	25.44	24.90	25.44	1.21	32,000
MQTM	Maqbool Textile Mills Limited	28.10	28.50	27.80	28.06	-1.19	9,500
MSOT	Masood Textile Mills Limited	133.87	133.87	133.87	133.87	6.37	29,000
MTIL	Mian Textile Industries Limited	4.80	4.80	4.40	4.50	-0.32	14,000
MFTM	Mohummed Farooq Textile Mills Limited	5.89	5.89	5.12	5.15	-0.68	59,000
MUBT	Mubarak Textile Mills Limited	7.10	7.10	6.49	6.49	0.10	2,000
NAGC	Nagina Cotton Mills Limited	81.10	82.00	79.25	79.47	-2.53	9,500
NCL	Nishat Chunian Limited	55.09	55.40	53.90	54.20	-1.16	819,500
NML	Nishat Mills Limited	137.00	137.00	132.02	134.03	-3.11	5,300,800
OLSM	Olympia Spinning and Weaving Mills Limited	7.00	7.00	7.00	7.00	0.35	500
OLTM	Olympia Textile Mills Limited	10.05	10.05	9.05	9.49	0.44	20,500
PSYL	Pakistan Synthetics Limited	17.85	17.85	17.85	17.85	-0.94	500
PASM	Paramount Spinning Mills Limited	8.52	8.85	8.05	8.06	-0.34	59,000
PRET	Premium Textile Mills Limited	156.50	159.50	153.00	158.00	-2.00	300
PRWM	Prosperity Weaving Mills Limited	55.00	55.05	52.60	53.34	-1.50	26,500
QUAT	Quality Textile Mills Limited	113.50	113.95	103.56	103.56	-5.44	1,500
RAVT	Ravi Textile Mills Limited	5.18	5.20	4.88	4.89	-0.07	70,000
REDCO	Redco Textiles Limited	5.15	5.25	5.15	5.15	0.08	2,500
RCML	Reliance Cotton Spinning Mills Limited	102.00	103.00	102.00	103.00	1.00	3,000
REWM	Reliance Weaving Mills Limited	47.31	48.00	47.31	48.00	-1.56	14,500
RUBY	Ruby Textile Mills Limited	10.51	10.51	9.01	10.29	0.34	8,500
RUPL	Rupali Polyester Limited	19.99	20.00	19.99	20.00	1.00	1,500
SFAT	Safa Textiles Limited	15.60	16.60	15.60	16.60	1.00	5,500
SAIF	Saif Textile Mills Limited	34.71	35.90	34.71	35.88	-0.30	2,000
SJTM	Sajjad Textile Mills Limited	19.99	19.99	18.00	18.00	-1.00	1,500
SALT	Salfi Textile Mills Limited	209.80	214.90	209.80	212.40	6.91	400
SLYT	Sally Textile Mills Limited	31.15	31.60	30.05	30.62	-0.90	73,000
SANE	Salman Noman Enterpries Limited	8.50	8.50	7.75	7.75	-0.70	3,500
SMTM	Samin Textiles Limited	15.70	15.85	14.50	14.94	0.01	316,000
SNAI	Sana Industries Limited	70.75	70.75	70.00	70.01	-0.50	5,000
SFL	Sapphire Fibers Limited	335.00	344.99	335.00	344.99	-1.14	200
SAPT	Sapphire Textile Mills Limited	330.00	344.00	330.00	330.00	-14.00	700
SRSM	Sargodha Spinning Mills Limited	15.50	15.50	15.50	15.50	1.00	4,500
SSML	Saritow Spinning Mills Limited	13.10	13.11	12.70	12.96	-0.14	149,000
SRVI	Service Industries Limited	484.15	490.00	484.00	489.50	6.15	9,400
SZTM	Shahzad Textile Mills Limited	34.25	34.25	34.25	34.25	0.05	500
SCL	Shield Corporation Limited	195.00	203.00	195.00	200.50	-4.75	900
SFTM	Sind Fine Textile Mills Limited	5.65	5.65	5.65	5.65	-1.00	500
SURC	Suraj Cotton Mills Limited	148.00	149.00	145.00	145.00	-2.75	8,000
THAS	Taha Spinning Mills Limited	19.06	19.06	19.06	19.06	1.00	5,500
TATM	Tata Textile Mills Limited	62.02	63.99	62.01	63.75	-1.20	7,500
TREET	Treet Corporation Limited	120.10	125.00	120.10	124.18	4.00	579,500
TCLTC	Treet Corporation Limited (Pref Term Certificates)	52.00	52.00	52.00	52.00	2.20	500
TRPOL	Tri-Star Ployester Limited	2.27	2.32	2.00	2.11	-0.24	387,000
YOUW	Yousuf Weaving Mills Limited	5.78	5.80	5.40	5.50	-0.44	63,500
ZAHT	Zahidjee Textile Mills Limited	18.71	18.71	18.60	18.65	-0.95	6,000
ZTL	Zephyr Textile Limited	11.25	11.25	10.61	10.61	-0.46	28,000
ZIL	ZIL Limited	150.00	157.31	150.00	156.08	6.26	18,000
Pharma and Bio Tech		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	377.00	393.00	373.00	390.64	12.03	176,500
FEROZ	Ferozsons Laboratories Limited	156.00	157.00	155.00	156.67	-1.06	4,800
GLAXO	GlaxoSmithKline (Pakistan) Limited	145.55	148.00	145.55	146.53	1.20	141,200
HINOON	Highnoon Laboratories Limited	132.02	137.90	130.99	132.54	-1.91	11,700
IBLHL	IBL HealthCare Limited	80.25	81.89	78.00	81.89	-0.11	11,000
OTSU	Otsuka Pakistan Limited	49.30	49.40	49.30	49.40	2.35	3,500
SAPL	Sanofi-Aventis Pakistan Limited	542.00	598.85	542.00	598.85	28.51	900
SEARL	The Searle Company Limited	143.50	147.45	143.50	146.27	0.87	241,900
WYETH	Wyeth Pakistan Limited	3,816.00	3,820.00	3,816.00	3,818.33	18.33	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	4.09	4.18	4.00	4.12	0.12	966,500
Software and Computer Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NETSOL	NetSol Technologies Limited	34.48	35.83	34.48	35.29	1.01	366,000
Support Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TRG	TRG Pakistan Limited	16.44	17.02	16.35	17.02	1.00	19,138,500
Technology Hardware and Equipment		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	19.40	19.40	18.45	18.48	-0.67	897,500
TPL	TPL Trakker Limited	9.00	9.18	8.70	8.98	0.37	276,000
Tobacco		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKT	Pakistan Tobacco Company Limited	804.00	815.00	800.10	810.06	10.27	29,000
Travel and Leisure		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	8.41	8.80	8.35	8.62	0.29	5,612,500
PSEL	Pakistan Services Limited	286.65	286.65	286.65	286.65	13.65	200
Future Contracts		(Number of traded companies in sector: 32)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
OGDC-MAR		271.00	274.50	270.50	273.27	0.00	69,000
PPL-MAR		234.50	244.49	233.00	242.14	0.00	557,500
HUBC-MAR		56.75	56.75	56.51	56.51	0.00	5,500
FFC-MAR		109.34	109.75	109.34	109.74	0.00	29,000
FATIMA-MAR		30.39	30.40	29.25	29.35	0.00	14,500
MCB-MAR		251.03	255.00	250.50	254.66	0.00	52,500
AICL-MAR		43.95	44.60	43.90	44.02	0.00	2,604,000
EFOODS-MAR		107.90	112.91	107.90	112.91	0.00	3,213,000
ATRL-MAR		214.49	223.85	214.49	223.16	0.00	657,500
CHCC-MAR		74.15	75.35	74.00	75.35	0.00	6,500
SNGP-MAR		20.00	20.00	20.00	20.00	0.00	500
DAWH-MAR		84.49	84.49	82.61	83.24	0.00	39,500
NCL-MAR		55.20	55.40	54.05	54.60	0.00	274,500
SSGC-MAR		25.81	26.20	25.81	26.20	0.00	3,500
PTC-MAR		30.40	31.45	30.40	31.40	0.00	1,651,500
ENGRO-MAR		183.25	185.19	181.60	183.36	0.00	1,529,000
FFBL-MAR		42.40	42.83	42.40	42.47	0.00	89,000
BOP-MAR		10.79	11.13	10.79	11.09	0.00	3,631,500
NBP-MARB		50.10	51.40	49.95	50.89	0.00	82,500
BAFL-MARB		27.00	27.00	26.26	26.27	0.00	178,000
FABL-MAR		12.71	13.00	12.60	12.89	0.00	84,500
NBP-MAR		52.05	53.19	51.61	52.78	0.00	858,500
BAFL-MAR		27.49	28.45	27.49	28.10	0.00	236,500
LUCK-MAR		331.00	336.00	330.50	335.11	0.00	118,500
PIOC-MAR		42.50	43.76	41.75	43.59	0.00	793,500
PSO-MAR		396.50	414.50	394.00	413.45	0.00	3,365,500
DGKC-MAR		91.00	92.00	89.75	91.72	0.00	2,290,500
FCCL-MAR		16.20	16.32	16.14	16.29	0.00	769,500
NML-MAR		137.01	137.25	132.71	134.83	0.00	1,943,500
AKBL-MAR		15.50	15.68	15.30	15.49	0.00	12,500
UBL-MAR		142.55	143.50	139.00	143.02	0.00	71,000
MLCF-MAR		29.48	30.40	29.20	30.20	0.00	2,357,000
Unknown Sector		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
EFLTFC3		100.00	100.00	100.00	99.99	0.00	1,000