Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	30,432.26	30,617.37	30,432.26	30,465.43	63.34	92,403,140
KSE-30	KSE-30 Index	21,206.75	21,335.97	21,189.74	21,200.33	19.07	57,233,050
KSE-ALL	KSE All Share Index	22,301.97	22,421.68	22,301.97	22,315.57	33.76	131,080,980
KSE-MI30	KSE Meezan Index	49,567.90	49,835.48	49,546.92	49,560.60	40.72	42,429,450
Automobile and Parts		(Number of traded companies in sector: 14)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	101.02	101.02	100.00	100.05	-1.94	2,000
ATBA	Atlas Battery Limited	470.00	470.00	464.00	464.00	-6.00	2,100
ATLH	Atlas Honda Limited	250.00	250.00	238.01	240.16	-9.72	5,900
BWHL	Baluchistan Wheels Limited	42.45	42.50	42.45	42.50	1.76	1,500
DFML	Dewan Farooque Motors Limited	7.00	7.00	6.70	6.74	-0.22	347,000
EXIDE	Exide Pakistan Limited	490.00	506.00	490.00	497.45	12.54	16,300
GTYR	General Tyre and Rubber Co. of Pakistan Limited	86.50	87.70	84.60	87.19	1.54	170,500
GHNL	Ghandara Nissan Limited	44.25	46.60	44.25	46.11	1.57	575,500
GAIL	Ghani Automobile Industries Limited	5.09	5.14	4.88	4.90	-0.06	350,500
GAILR	Ghani Automobile Industries Ltd(R)	0.10	0.11	0.07	0.08	-0.02	1,507,500
HCAR	Honda Atlas Cars (Pakistan) Limited	114.50	118.97	111.30	116.35	3.04	3,882,000
INDU	Indus Motor Company Limited	585.00	585.00	581.01	583.51	-6.46	4,100
PSMC	Pak Suzuki Motor Company Limited	284.80	288.50	282.00	283.94	-0.88	162,100
SAZEW	Sazgar Engineering Works Limited	32.99	33.00	32.99	33.00	0.00	1,500
Beverages		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MUREB	Murree Brewery Company Limited	994.50	994.50	955.01	972.51	5.01	60
NMFL	Nirala MSR Foods Limited	18.00	18.82	17.85	18.82	1.00	408,500
SHEZ	Shezan International Limited	1,011.90	1,011.90	1,011.90	1,011.90	42.53	50
Chemicals		(Number of traded companies in sector: 24)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	9.37	9.37	9.00	9.07	-0.41	16,500
ARPL	Archroma Pakistan Limited	327.00	332.00	327.00	328.45	1.95	8,500
AHCL	Arif Habib Corporation Limited	28.03	28.40	28.00	28.01	-0.12	127,000
BAPL	Bawany Air Product Limited	7.00	7.00	7.00	7.00	0.20	500
DAWH	Dawood Hercules Corporation Limited	71.00	73.47	71.00	72.35	1.79	455,000
DCH	Descon Chemicals Limited	3.00	3.10	3.00	3.01	-0.06	38,500
DOL	Descon Oxychem Limited	6.20	6.20	6.11	6.11	0.01	2,000
DSFL	Dewan Salman Fibre Limited	2.00	2.01	1.92	1.94	-0.05	486,000
ENGRO	Engro Corporation Limited	187.00	190.24	186.50	188.31	3.08	3,915,800
EFERT	Engro Fertilizers Limited	55.65	56.99	55.25	55.48	0.50	4,679,000
EPCL	Engro Polymer and Chemicals Limited	13.30	13.60	13.30	13.50	0.12	309,000
FATIMA	Fatima Fertilizer Company Limited	29.10	30.24	29.10	29.75	0.65	1,224,500
FFBL	Fauji Fertilizer Bin Qasim Limited	40.20	40.45	39.25	39.53	-0.39	857,500
FFC	Fauji Fertilizer Company Limited	112.00	112.00	111.75	111.90	-0.08	382,100
GGL	Ghani Gases Limited	23.80	24.85	23.80	24.56	0.43	110,000
ICI	I.C.I. Pakistan Limited	469.00	481.15	465.00	481.15	22.91	73,800
LINDE	Linde Pakistan Limited	160.00	162.00	160.00	160.38	0.38	700
LOTCHEM	Lotte Chemical Pakistan Limited	7.55	7.65	7.40	7.42	-0.09	824,500
NICL	Nimir Industrial Chemicals Limited	25.10	25.40	25.00	25.07	-0.48	45,000
PPVC	Pakistan PVC Limited	4.35	4.35	4.35	4.35	0.13	2,000
SITC	Sitara Chemical Industries Limited	297.00	299.00	292.00	294.90	-3.59	22,100
SPL	Sitara Peroxide Limited	13.49	13.49	13.25	13.26	-0.05	53,000
UDPL	United Distributors Pakistan Limited	20.00	20.00	20.00	20.00	0.10	1,000
WAHN	Wah Noble Chemicals Limited	74.00	77.00	74.00	77.00	3.50	8,000
Commercial Banks		(Number of traded companies in sector: 21)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	122.50	124.40	122.50	123.01	0.14	29,000
AKBL	Askari Bank Limited	21.70	22.24	21.40	22.04	0.72	6,615,000
BAFL	Bank Al-Falah Limited	28.99	29.10	28.75	28.80	-0.19	943,500
BAHL	Bank Al-Habib Limited	47.50	48.00	47.50	47.80	0.29	28,500
BOK	Bank Of Khyber Limited	8.80	9.00	8.80	8.87	-0.13	4,500
BOP	Bank Of Punjab Limited	9.20	9.24	9.07	9.18	0.06	4,719,500
BIPL	Bankislami Pakistan Limited	10.10	10.10	10.05	10.05	0.00	57,500
FABL	Faysal Bank Limited	16.95	17.01	16.80	16.83	-0.08	676,000
HBL	Habib Bank Limited	192.00	194.50	188.65	188.98	-0.74	552,700
HMB	Habib Metropolitan Bank Limited	32.23	33.00	32.23	33.00	0.14	45,000
JSBL	JS Bank Limited	5.58	5.67	5.50	5.51	0.01	276,500
KASBB	KASB Bank Limited	1.67	1.67	1.66	1.66	-0.04	2,500
MCB	MCB Bank Limited	301.90	305.50	300.61	301.73	-0.18	106,200
NBP	National Bank Of Pakistan	61.50	61.85	60.90	61.04	-0.47	3,919,000
NIB	NIB Bank Limited	2.22	2.27	2.20	2.22	-0.03	484,000
SBL	Samba Bank Limited	6.75	7.00	6.75	6.80	-0.22	24,000
SILK	Silkbank Limited	2.10	2.10	2.05	2.05	-0.02	389,500
SNBL	Soneri Bank Limited	13.19	13.80	12.80	12.94	0.13	649,500
SCBPL	Standard Chartered Bank Limited	24.10	24.10	24.10	24.10	-0.30	500
SMBL	Summit Bank Limited	3.15	3.19	3.12	3.12	0.02	381,000
UBL	United Bank Limited	188.95	191.00	186.20	187.97	-0.04	821,500
Construction and Materials (Cement)		(Number of traded companies in sector: 21)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKZO	Akzo Nobel Pakistan Limited	173.00	176.85	171.00	175.05	3.23	70,700
ACPL	Attock Cement (Pakistan) Limited	175.00	183.75	175.00	181.85	6.85	95,500
BERG	Berger Paints Pakistan Limited	57.50	58.05	57.31	57.73	0.17	23,500
CHCC	Cherat Cement Company Limited	82.35	86.23	81.90	85.29	3.16	3,430,000
DGKC	D.G. Khan Cement Company Limited	90.60	90.70	88.80	89.21	-1.36	1,300,500
DBCI	Dadabhoy Cement Industries Limited	4.01	4.10	4.00	4.10	0.06	128,000
DNCC	Dandot Cement Company Limited	9.50	9.50	9.50	9.50	-0.20	3,000
DCL	Dewan Cement Limited	7.48	7.53	7.38	7.40	0.02	319,000
FCCL	Fauji Cement Company Limited	21.05	21.28	20.74	20.95	-0.10	10,378,500
FECTC	Fecto Cement Limited	57.80	58.75	57.00	57.69	-0.22	219,000
FLYNG	Flying Cement Company Limited	7.09	7.09	6.62	6.70	-0.04	62,000
GWLC	Gharibwal Cement Limited	20.50	20.50	19.80	20.02	-0.02	115,000
HADC	Haydary Construction Company Limited	2.29	2.29	2.29	2.29	0.04	6,000
KOHC	Kohat Cement Limited	141.00	141.97	139.10	139.87	-1.10	188,200
LPCL	Lafarge Pakistan Cement Limited	16.85	16.95	16.41	16.52	-0.23	8,062,500
LUCK	Lucky Cement Limited	430.05	434.48	418.99	422.16	-8.36	843,900
MLCF	Maple Leaf Cement Factory Limited	33.80	33.84	33.06	33.38	-0.11	7,055,000
PIOC	Pioneer Cement Limited	57.40	58.40	57.05	57.65	-0.05	295,000
POWER	Power Cement Limited	6.21	6.30	6.17	6.17	0.02	29,000
STCL	Shabbir Tiles and Ceramics Limited	7.50	7.70	7.40	7.69	0.27	48,000
THCCL	Thatta Cement Company Limited	24.01	24.90	24.01	24.90	0.27	1,500
Electricity		(Number of traded companies in sector: 14)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	24.25	24.25	24.25	24.25	1.15	1,000
HUBC	Hub Power Company Limited	63.00	63.50	62.75	63.43	0.53	351,000
IDEN	Ideal Energy Limited	4.88	4.91	4.88	4.91	-0.29	2,000
JPGL	Japan Power Generation Limited	2.42	2.46	2.41	2.43	-0.02	304,000
KEL	K-Electric Limited	7.42	7.65	7.42	7.47	0.06	1,855,000
KOHE	Kohinoor Energy Limited	42.26	43.75	42.26	43.50	0.93	69,500
KOHP	Kohinoor Power Company Limited	2.70	2.70	2.70	2.70	0.08	1,500
KAPCO	Kot Addu Power Company Limited	63.75	63.75	63.15	63.21	0.01	354,000
LPL	Lalpir Power Limited	18.00	18.00	17.50	17.51	-0.49	85,500
NCPL	Nishat Chunian Power Limited	40.74	41.00	40.30	40.79	0.79	91,500
NPL	Nishat Power Limited	38.50	38.60	38.00	38.01	-0.34	58,500
PKGP	PAKGEN Power Limited	18.79	18.86	18.70	18.71	-0.05	57,000
SEPCO	Southern Electric Power Company Limited	1.99	1.99	1.95	1.97	0.05	201,000
TSPL	Tri-Star Power Limited	1.79	1.79	1.79	1.79	-0.01	2,500
Engineering		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	55.01	56.49	55.01	56.00	-1.00	4,500
AGTL	Al-Ghazi Tractors Limited	289.90	289.90	271.00	275.04	-6.53	31,100
GHNI	Ghandhara Industries Limited	38.90	40.17	38.55	40.14	1.88	263,500
HINO	HinoPak Motors Limited	487.01	490.01	485.01	486.89	-4.69	6,600
MTL	Millat Tractors Limited	499.95	502.00	495.00	496.30	-0.16	4,100
Equity Investment Instruments		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BRR	B.R.R. Guardian Modaraba	5.84	5.84	5.83	5.83	0.02	11,500
CSM	Crescent Standard Modaraba	1.79	1.79	1.77	1.77	0.02	5,000
FECM	First Elite Capital Modaraba	4.10	4.10	3.80	3.80	-0.30	4,000
FFLM	First Fidelity Leasing Modaraba	3.01	3.01	3.01	3.01	-0.02	500
FHAM	First Habib Modarba Limited	10.18	10.40	10.00	10.26	0.11	64,500
FIBLM	First IBL Modaraba	2.40	2.40	2.30	2.30	-0.17	4,500
PMI	First Prudential Modarba	1.90	1.90	1.90	1.90	0.00	139,000
FPJM	First Punjab Modarba	3.88	3.88	3.70	3.75	-0.11	104,000
GASF	Golden Arrow Selected Funds Limited	10.00	10.00	9.98	9.99	-0.01	43,500
KASBM	KASB Modaraba	2.75	2.75	2.75	2.75	-1.00	3,500
MODAM	Modaraba Al - Mali	2.10	2.10	2.10	2.10	-0.23	500
NBF	Namco Balance Fund	6.50	6.50	5.66	5.66	-0.84	4,500
PGF	PICIC Growth Fund	32.56	32.79	32.46	32.74	0.18	32,000
PIF	PICIC Investment Fund	14.40	14.40	14.34	14.36	0.06	150,000
SCM	Standard Chartered Modaraba	22.25	22.25	22.21	22.22	-0.78	3,000
TSMF	Tri-Star Mutual Fund Limited	4.70	4.70	4.20	4.45	-0.04	31,500
UCAPM	UNICAP Modarba	2.00	2.00	2.00	2.00	0.00	500
Financial Services		(Number of traded companies in sector: 16)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHL	Arif Habib Limited	67.50	68.25	65.70	66.01	-0.85	212,500
DEL	Dawood Equities Limited	2.60	2.60	2.60	2.60	-0.29	500
FCSC	First Capital Securites Corporation Limited	2.45	2.45	2.41	2.41	-0.04	25,000
FCIBL	First Credit & Invest Bank Limited	5.01	5.01	5.01	5.01	-0.50	2,500
FDIBL	First Dawood Investment Bank Limited	1.31	1.31	1.31	1.31	-0.09	500
FNEL	First National Equities Limited	2.36	2.60	2.36	2.60	-0.15	13,000
IGIBL	IGI Investment Bank Limited	1.62	1.62	1.45	1.48	0.00	105,000
IFSL	Invest & Finance Securities Limited	19.00	19.00	17.80	18.02	-0.52	2,000
ICIBL	Invest Capital Investment Bank Limited	1.77	1.85	1.76	1.85	0.08	2,500
JSCL	Jahangir Siddiqui Company Limited	10.32	10.69	10.31	10.49	0.19	3,173,500
JSIL	JS Investments Limited	12.39	12.80	12.31	12.73	0.40	850,500
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	15.77	15.77	15.71	15.71	-0.39	4,000
NEXT	Next Capital Limited	4.61	5.40	4.61	5.40	0.25	3,500
OLPL	Orix Leasing Pakistan Limited	34.40	35.00	33.52	33.58	-0.65	244,500
PASL	Pervez Ahmed Securities Limited	3.70	3.99	3.64	3.71	-0.01	778,500
SPLC	Saudi Pak Leasing Company Limited	2.85	3.18	2.85	3.07	-0.02	5,000
Fixed Line Telecommunication		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKD	Pak Datacom Limited	73.00	74.98	73.00	74.98	0.98	1,500
PTC	Pakistan Telecommunication Company Limited	27.00	27.35	26.91	27.00	0.03	5,640,500
TELE	Telecard Limited	3.76	3.82	3.70	3.72	-0.08	334,500
WTL	WorldCall Telecom Limited	2.04	2.06	2.02	2.05	0.02	105,000
Food Producers		(Number of traded companies in sector: 25)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMS	Adam Sugar Mills Limited	19.67	20.10	19.67	20.09	-0.61	69,500
AABS	Al-Abbas Sugar Mills Limited	105.41	109.95	105.41	105.50	-5.45	3,200
ALNRS	Al-Noor Sugar Mills Limited	36.60	37.37	36.50	36.55	-0.45	1,500
ANSM	Ansari Sugar Mills Limtied	11.04	12.10	11.00	11.92	-0.06	5,000
CHAS	Chashma Sugar Mills Limited.	17.00	17.00	16.20	16.97	0.47	5,500
CLOV	Clover Pakistan Limited	84.80	84.80	83.75	83.75	2.90	2,000
CSUML	Colony Sugar Mills Limited	7.31	7.50	7.30	7.30	-0.10	6,000
DWSM	Dewan Sugar Mills Limited	3.12	3.22	3.12	3.22	-0.08	15,000
EFOODS	Engro Foods Limited	110.50	112.75	109.80	111.02	1.01	1,102,400
FRSM	Faran Sugar Mills Limited	44.00	44.50	43.00	43.79	0.72	95,000
HABSM	Habib Sugar Mills Limited	37.30	37.30	36.40	36.70	-0.02	40,000
HWQS	Haseeb Waqas Sugar Mills Limited	5.62	5.80	5.62	5.68	-0.17	4,000
JDWS	J.D.W. Sugar Mills Limited	190.50	203.99	190.50	201.07	1.07	5,500
MRNS	Mehran Sugar Mills Limited	98.75	103.75	98.75	103.41	2.30	11,200
MZSM	Mirza Sugar Mills Limited	2.75	2.75	2.75	2.75	-0.05	500
NESTLE	Nestle Pakistan Limited	7,800.00	7,850.00	7,770.00	7,825.00	-25.00	100
NOPKNVR	Noon Pak. Ltd. Non-Votiing Ord.Shares(R)	4.05	5.67	3.67	3.67	-1.00	201,500
NOPK	Noon Pakistan Limited	32.95	32.95	32.95	32.95	-1.73	500
NOPKNV	Noon Pakistan Limited - Non Voting Shares	16.00	16.00	14.00	14.01	-0.99	48,000
NOPKR	Noon Pakistan Limited(R)	15.01	15.50	15.01	15.05	-0.96	42,500
NONS	Noon Sugar Mills Limited	23.00	23.00	23.00	23.00	-0.88	1,000
QUICE	Quice Food Limited	7.31	7.40	7.25	7.28	-0.12	130,000
SHSML	Shahmurad Sugar Mills Limited	29.74	29.74	29.74	29.74	1.41	33,500
SGML	Shakerganj Mills Limited	15.99	16.00	15.99	16.00	0.27	2,000
TICL	Thal Industries Corporation Limited	54.75	56.90	54.75	55.93	1.73	5,500
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	51.15	51.75	51.13	51.49	0.80	38,500
SEPL	Security Paper Limited	72.10	72.10	70.01	70.10	-1.90	3,000
General Industrials		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CPPL	Cherat Packaging Limited.	72.00	73.75	71.25	73.15	1.24	44,500
ECOP	Ecopack Limited	17.71	17.71	17.25	17.25	-0.75	3,000
GHGL	Ghani Glass Mills Limited	56.05	56.05	56.00	56.00	-0.39	8,500
MACFL	Macpac Films Limited	16.15	16.15	15.60	15.60	-0.39	8,500
MERIT	Merit Packaging Limited	17.75	18.00	17.75	17.94	0.34	6,500
PKGS	Packages Limited	520.48	531.00	519.05	525.58	4.10	40,600
SIEM	Siemens Pakistan Engineering Co. Limited	1,220.00	1,220.00	1,200.00	1,213.50	-9.39	460
THALL	Thal Limited	236.50	240.00	236.50	237.29	0.90	13,900
TRIPF	Tri-Pack Films Limited	170.00	171.00	169.00	170.21	-0.01	18,200
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	142.01	145.90	142.00	145.90	2.40	1,200
Household Goods		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HAEL	Hala Enterprises Limited	15.96	16.05	15.85	16.05	0.03	2,500
PAEL	Pak Elektron Limited	30.89	31.35	30.51	30.83	0.00	3,206,500
SING	Singer Pakistan Limited	19.60	20.52	19.50	19.50	-0.02	22,000
TGL	Tariq Glass Industries Limited	32.80	33.40	32.80	33.09	0.01	137,500
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	8.01	8.01	8.01	8.01	0.02	500
ASLPS	Aisha Steel Mills Limited (Preference Shares)	7.00	7.00	7.00	7.00	-0.01	2,000
CSAP	Crescent Steel & Allied Products Limited	43.89	45.93	43.50	45.75	2.00	611,000
DSL	Dost Steels Limited	3.76	3.76	3.70	3.70	-0.06	10,500
HSPI	Huffaz Seamless Pipe Industries Limited	19.45	19.50	18.20	18.22	-0.53	2,500
INIL	International Industries Limited	49.50	50.90	49.25	50.00	0.50	123,000
ISL	International Steels Limited	22.85	23.50	22.85	23.06	0.11	136,000
STPL	Siddiqsons Tin Plate Limited	6.67	6.67	6.62	6.63	0.06	11,500
Industrial Transportation		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIBTL	Pakistan International Bulk Terminal Limited	24.80	25.35	24.57	25.35	1.20	6,525,000
PNSC	Pakistan National Shipping Corporation Limited	70.00	71.00	70.00	70.98	0.99	10,500
Lesiure Goods (Miscellaneous)		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GRAYS	Grays Of Cambridge (Pakistan) Limited	66.00	68.00	66.00	68.00	2.00	1,500
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	4.26	4.26	4.26	4.26	-0.14	500
EFUL	EFU Life Assurance Limited	113.99	117.00	113.99	116.13	4.67	13,500
JLICL	Jubilee Life Insurance Company Limited	280.25	280.25	280.01	280.13	0.13	1,000
Media		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUMNL	Hum Network Limited	120.01	123.00	120.00	121.55	0.06	231,200
MDTL	Media Times Limited	2.40	2.40	2.40	2.40	0.00	13,000
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	22.31	22.60	22.30	22.48	0.04	1,042,000
SSGC	Sui Southern Gas Company Limited	34.20	34.64	33.80	34.00	-0.04	1,224,000
Non Life Insurance		(Number of traded companies in sector: 14)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	50.10	50.90	49.65	50.41	0.30	5,832,000
AGIC	Askari General Inusrance Company Limited	19.30	19.50	19.20	19.50	0.00	10,500
ATIL	Atlas Insurance Limited	62.00	64.00	61.00	62.96	0.96	24,500
CSIL	Crescent Star Insurance Company Limited	4.75	4.75	4.75	4.75	-0.20	9,000
CYAN	Cyan Limited	79.30	80.00	79.30	80.00	1.00	2,500
EFUG	EFU General Insurance Limited	106.00	110.50	106.00	109.06	3.41	283,800
HICL	Habib Insurance Company Limited	16.00	16.00	15.82	15.82	-0.08	3,500
IGIIL	IGI Insurance Limited	235.01	238.00	235.00	237.41	0.46	66,700
PAKRI	Pakistan Reinsurance Company Limited	26.50	26.85	26.40	26.57	0.07	74,500
PINL	Premier Insurance Limited	19.01	19.01	19.00	19.00	-0.50	3,000
RICL	Reliance Insurance Company Limited	9.00	9.05	8.80	8.97	-0.03	5,000
SSIC	Silver Star Insurance Co. Limited	8.75	8.75	8.75	8.75	0.56	500
TDIL	TPL Direct Insurance Limited	12.74	13.00	12.74	13.00	0.26	78,500
UNIC	United Insurance Company of Pakistan Limited	18.50	18.50	18.50	18.50	0.20	1,000
Oil and Gas		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	600.00	600.00	596.60	600.00	0.00	4,450
ATRL	Attock Refinery Limited	217.60	219.55	216.55	216.89	-1.64	173,800
BPL	Burshane LPG (Pakistan) Limited	36.00	36.00	35.51	35.52	-0.37	3,000
BYCO	Byco Petroleum Pakistan Limited	10.80	10.90	10.72	10.74	-0.06	899,500
HASCOL	Hascol Petroleum Limited	85.11	86.16	84.50	84.56	-0.45	1,171,500
MARI	Mari Petroleum Company Limited	385.90	388.00	379.25	380.93	-2.50	176,300
NRL	National Refinery Limited	217.95	218.50	216.00	216.32	-0.62	22,300
OGDC	Oil and Gas Development Company Limited	274.66	277.45	273.32	276.00	1.34	1,411,300
POL	Pakistan Oilfields Limited	588.11	590.00	587.00	587.00	-2.14	7,700
PPL	Pakistan Petroleum Limited	233.50	237.50	233.50	235.24	2.00	2,581,900
PRL	Pakistan Refinery Limited	172.11	174.00	170.51	171.14	-2.46	4,100
PSO	Pakistan State Oil Company Limited	403.70	408.09	403.00	404.64	2.77	1,398,000
SHEL	Shell Pakistan Limited	281.50	284.99	281.00	281.28	-0.01	195,800
Personal Goods (Textile)		(Number of traded companies in sector: 61)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
COTT	(Colony) Thal Textile Mills Limited	5.61	5.63	5.31	5.53	-0.21	14,500
AATM	Ali Asghar Textile Mills Limited	6.70	7.65	6.70	6.70	-1.00	13,500
AMTEX	Amtex Limited	3.27	3.35	3.27	3.30	0.02	163,000
ADMM	Artistic Denim Mills Limited	99.00	99.90	95.55	97.79	1.12	15,500
ANL	Azgard Nine Limited	5.82	5.85	5.75	5.75	0.00	287,000
BATA	Bata Pakistan Limited	3,480.00	3,515.40	3,300.00	3,515.40	167.40	1,120
BROT	Brothers Textile Mills Limited	8.51	8.60	8.51	8.56	-0.19	38,500
CHBL	Chenab Limited	5.50	5.61	5.50	5.52	-0.03	8,500
CLCPS	Chenab Limited - Preference Shares	2.08	2.17	2.04	2.06	-0.04	151,500
CTM	Colony Textile Mills Limited	6.89	7.45	6.31	6.41	0.00	1,239,500
CRTM	Crescent Textile Mills Limited	20.50	20.98	20.30	20.32	-0.19	40,000
DSIL	D.S. Industires Limited	4.15	4.15	4.00	4.01	-0.08	117,000
DLL	Dawood Lawrancepur Limited	109.50	114.00	107.00	108.89	-0.61	6,800
DFSM	Dewan Farooque Spinning Mills Limited	3.26	3.26	3.20	3.20	-0.21	45,000
DWTM	Dewan Textile Mills Limited	10.55	10.55	10.52	10.55	-0.86	3,500
DINT	Din Textile Mills Limited	107.59	113.25	107.59	111.36	-0.53	300
ELSM	Ellcot Spinning Mills Limited	73.90	73.90	73.90	73.90	0.45	500
FASM	Faisal Spinning Mills Limited	138.00	138.00	131.31	134.00	-3.30	10,800
GADT	Gadoon Textile Mills Limited	265.00	266.00	260.00	264.75	3.29	87,200
GLAT	Glamour Textile Mills Limited	102.35	102.35	102.35	102.35	4.85	500
GATM	Gul Ahmed Textile Mills Limited	64.00	64.10	62.50	62.53	-1.16	362,000
HIRAT	Hira Textile Mills Limited	10.03	10.10	9.96	9.97	-0.05	59,000
IDYM	Indus Dyeing Manufacturing Company Limited	683.00	683.00	682.00	682.00	26.70	250
KHYT	Khyber Textile Mills Limited	80.81	80.81	80.81	80.81	3.84	1,000
KOIL	Kohinoor Industries Limited	2.90	3.10	2.76	3.10	0.18	10,500
KML	Kohinoor Mills Limited	12.70	13.00	12.65	12.66	-0.13	16,000
KOSM	Kohinoor Spinning Mills Limited	21.18	21.40	20.50	21.06	0.44	78,000
KTML	Kohinoor Textile Mills Limited	24.51	24.89	24.25	24.41	-0.09	56,000
LEUL	Leather Up Industries Limited	13.75	13.75	13.75	13.75	1.00	6,000
MQTM	Maqbool Textile Mills Limited	21.00	21.00	21.00	21.00	-0.10	1,000
MSOT	Masood Textile Mills Limited	138.00	138.00	134.00	134.29	-3.68	4,200
MTIL	Mian Textile Industries Limited	2.55	2.68	2.50	2.66	0.05	24,500
MFTM	Mohummed Farooq Textile Mills Limited	2.97	3.00	2.95	3.00	0.00	19,500
MUKT	Mukhtar Textile Mills Limited	1.71	1.81	1.71	1.80	0.02	8,000
NCL	Nishat Chunian Limited	44.50	44.59	43.65	43.79	-0.38	237,500
NML	Nishat Mills Limited	120.50	120.50	117.50	118.56	-1.44	725,300
OLSM	Olympia Spinning and Weaving Mills Limited	7.75	7.80	7.70	7.70	-0.30	11,000
PSYL	Pakistan Synthetics Limited	16.50	17.09	16.50	17.09	0.90	6,000
PRET	Premium Textile Mills Limited	99.00	99.00	99.00	99.00	-1.00	500
QUET	Quetta Textile Mills Limited	39.35	39.35	39.35	39.35	1.59	16,500
RAVT	Ravi Textile Mills Limited	3.16	3.16	3.16	3.16	0.00	2,000
REDCO	Redco Textiles Limited	3.81	3.81	3.81	3.81	-0.08	3,000
REWM	Reliance Weaving Mills Limited	36.52	37.00	36.50	36.78	-1.23	8,500
RUPL	Rupali Polyester Limited	15.50	15.50	15.50	15.50	0.50	500
SFAT	Safa Textiles Limited	15.00	15.00	14.55	15.00	-0.10	2,500
SAIF	Saif Textile Mills Limited	25.00	25.10	24.72	25.09	0.09	20,000
SANE	Salman Noman Enterpries Limited	4.17	5.62	4.17	4.17	-0.56	2,000
SMTM	Samin Textiles Limited	11.05	11.19	10.90	11.09	-0.16	25,500
SNAI	Sana Industries Limited	76.44	76.86	74.90	76.44	3.24	8,500
SFL	Sapphire Fibers Limited	312.00	312.00	307.00	309.99	3.32	5,000
SAPT	Sapphire Textile Mills Limited	319.00	319.00	319.00	319.00	14.00	100
SRSM	Sargodha Spinning Mills Limited	11.50	11.50	11.50	11.50	-1.00	500
SSML	Saritow Spinning Mills Limited	10.03	10.06	10.00	10.00	-0.03	86,000
SRVI	Service Industries Limited	565.00	575.00	565.00	567.00	13.34	4,350
SURC	Suraj Cotton Mills Limited	99.00	99.00	99.00	99.00	0.00	100
THAS	Taha Spinning Mills Limited	11.88	11.88	11.88	11.88	0.97	1,000
TATM	Tata Textile Mills Limited	39.75	39.75	39.75	39.75	-0.25	500
TREET	Treet Corporation Limited	122.00	122.60	120.50	120.96	-0.23	57,100
TCLTC	Treet Corporation Limited (Pref Term Certificates)	59.75	59.90	56.72	56.72	-2.98	4,500
TRPOL	Tri-Star Ployester Limited	1.57	1.60	1.52	1.60	0.00	13,000
ZAHT	Zahidjee Textile Mills Limited	14.08	14.08	14.08	14.08	0.13	500
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	579.00	579.00	570.00	575.02	1.55	2,800
FEROZ	Ferozsons Laboratories Limited	233.00	234.00	230.00	233.64	3.44	15,900
GLAXO	GlaxoSmithKline (Pakistan) Limited	178.99	181.02	177.21	177.71	-0.59	136,500
HINOON	Highnoon Laboratories Limited	178.00	178.00	174.00	175.00	0.39	2,500
IBLHL	IBL HealthCare Limited	95.00	98.62	92.61	96.39	2.46	28,300
OTSU	Otsuka Pakistan Limited	62.00	62.00	62.00	62.00	0.36	500
SAPL	Sanofi-Aventis Pakistan Limited	766.00	782.00	766.00	782.00	-19.00	200
SEARL	The Searle Company Limited	194.00	196.00	190.00	191.82	-2.29	77,600
WYETH	Wyeth Pakistan Limited	3,766.00	3,766.00	3,765.69	3,765.85	-167.61	40
Real Estate Investment and Services		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKDCL	AKD Capital Limited	70.05	70.05	70.05	70.05	0.05	500
PACE	Pace (Pakistan) Limited	3.70	3.80	3.60	3.76	0.17	389,000
Software and Computer Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NETSOL	NetSol Technologies Limited	29.32	30.49	29.02	29.93	0.66	402,000
Support Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TRG	TRG Pakistan Limited	13.77	13.99	13.37	13.52	-0.24	3,226,000
Technology Hardware and Equipment		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	30.99	31.90	30.30	30.48	-0.26	1,893,000
TPL	TPL Trakker Limited	7.40	7.40	7.00	7.00	-0.20	41,000
Tobacco		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KHTC	Khyber Tobacco Company Limited	395.00	395.00	393.76	393.76	-20.69	200
Travel and Leisure		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PHDL	Pakistan Hotels Developers Limited	80.67	80.67	80.67	80.67	3.49	500
PIAA	Pakistan International Airlines Corporation	7.00	7.15	7.00	7.01	-0.03	612,000
Future Contracts		(Number of traded companies in sector: 61)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
SNGP-JUL		21.55	22.63	21.55	22.43	0.00	274,500
ATRL-JUL		219.00	220.00	217.00	217.22	0.00	252,500
SSGC-AUG		34.88	34.95	34.36	34.49	0.00	934,500
DAWH-JUL		71.98	73.50	71.50	72.59	0.00	106,500
LUCK-JUL		432.00	434.00	420.00	423.14	0.00	171,500
PIOC-AUG		57.90	58.70	57.30	57.63	0.00	137,000
AICL-JUL		50.29	50.75	49.25	50.21	0.00	1,484,000
BOP-AUG		9.26	9.35	9.18	9.25	0.00	3,709,500
FATIMA-AUG		30.20	30.20	30.20	30.20	0.00	1,000
NML-JUL		120.00	120.00	118.05	118.54	0.00	839,500
SNGP-AUG		22.70	23.45	22.70	22.72	0.00	17,000
ATRL-AUG		221.99	222.20	217.50	218.68	0.00	295,500
UBL-JUL		189.90	190.50	187.00	187.69	0.00	106,000
NBP-JUL		61.99	61.99	61.01	61.25	0.00	480,000
MLCF-JUL		33.79	33.80	33.12	33.47	0.00	1,935,500
DAWH-AUG		72.50	74.40	72.30	73.50	0.00	153,500
LUCK-AUG		433.25	434.00	422.00	426.27	0.00	178,500
CHCC-JUL		83.99	86.15	82.00	85.28	0.00	233,500
FFBL-JUL		41.40	41.40	39.65	40.00	0.00	21,500
PSO-JUL		403.50	408.20	402.25	404.93	0.00	826,500
AICL-AUG		51.19	51.27	50.25	50.70	0.00	1,489,000
MCB-JUL		303.75	304.00	302.00	303.03	0.00	15,500
NML-AUG		121.50	121.50	119.00	119.59	0.00	839,500
UBL-AUG		191.70	192.50	189.01	189.42	0.00	105,500
HUBC-JUL		63.25	63.35	63.20	63.35	0.00	30,500
NBP-AUG		62.69	62.69	61.70	61.87	0.00	293,500
MLCF-AUG		33.98	34.15	33.50	33.84	0.00	2,244,000
PPL-JUL		234.40	238.00	234.40	235.90	0.00	1,142,000
BAFL-JUL		29.00	29.00	28.75	28.92	0.00	115,500
CHCC-AUG		83.10	87.23	83.00	86.06	0.00	412,000
PSO-AUG		407.88	412.50	407.88	409.16	0.00	715,000
MCB-AUG		307.00	308.75	304.90	304.98	0.00	16,500
EFOODS-JUL		110.56	112.60	110.00	111.25	0.00	911,500
FCCL-JUL		21.15	21.30	20.77	21.00	0.00	2,517,500
PPL-AUG		236.75	240.50	236.65	238.34	0.00	1,375,500
BAFL-AUG		29.25	29.30	29.25	29.25	0.00	101,500
ENGRO-JUL		187.00	190.49	187.00	188.54	0.00	1,286,000
OGDC-JUL		276.00	277.00	276.00	276.10	0.00	53,000
FABL-JUL		17.00	17.00	16.95	17.00	0.00	15,500
PKGP-JUL		18.75	18.75	18.75	18.75	0.00	8,000
PTC-JUL		26.94	27.35	26.94	27.03	0.00	1,287,000
EFOODS-AUG		111.99	113.98	111.25	112.64	0.00	836,500
AKBL-JUL		21.60	22.15	21.50	22.15	0.00	110,500
DGKC-JUL		90.60	90.85	89.00	89.30	0.00	382,000
FCCL-AUG		21.35	21.50	21.00	21.23	0.00	2,380,500
ENGRO-AUG		188.50	192.50	188.50	190.55	0.00	1,153,500
NCL-JUL		44.15	44.98	43.70	43.78	0.00	348,000
OGDC-AUG		276.30	277.98	275.50	277.51	0.00	34,000
AHCL-JUL		28.10	28.10	28.00	28.00	0.00	10,500
FABL-AUG		17.20	17.40	17.05	17.10	0.00	63,000
PTC-AUG		26.55	26.70	26.40	26.47	0.00	700,000
FFC-JUL		112.00	112.00	111.80	111.98	0.00	71,500
AKBL-AUG		21.80	22.29	21.56	22.19	0.00	240,000
DGKC-AUG		91.99	91.99	89.70	90.28	0.00	565,500
NCL-AUG		44.81	45.30	44.25	44.35	0.00	233,500
AHCL-AUG		28.60	28.60	28.55	28.55	0.00	3,500
SSGC-JUL		34.45	34.60	34.01	34.13	0.00	939,000
PIOC-JUL		57.15	57.79	56.80	57.30	0.00	159,000
FFC-AUG		113.00	113.03	112.75	112.93	0.00	60,500
BOP-JUL		9.22	9.24	9.09	9.18	0.00	4,071,500
FATIMA-JUL		30.01	30.01	29.86	29.86	0.00	6,500