Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	21,345.41	21,421.92	21,267.58	21,283.77	-58.88	189,599,090
KSE-30	KSE-30 Index	16,586.33	16,632.31	16,491.85	16,509.32	-79.32	72,191,000
KSE-ALL	KSE All Share Index	14,972.40	15,045.04	14,939.88	14,957.04	-12.64	361,227,790
KSE-MI30	KSE Meezan Index	36,772.75	36,858.77	36,588.54	36,612.81	-141.31	55,193,720
Automobile and Parts		(Number of traded companies in sector: 14)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	85.00	85.00	85.00	85.00	1.00	500
ATBA	Atlas Battery Limited	331.01	342.00	331.01	339.10	-0.40	1,900
ATLH	Atlas Honda Limited	250.00	255.00	250.00	255.00	2.98	8,100
BWHL	Baluchistan Wheels Limited	33.00	33.00	33.00	33.00	-0.90	500
DFML	Dewan Farooque Motors Limited	4.06	4.44	3.96	4.21	0.30	6,640,500
EXIDE	Exide Pakistan Limited	442.00	442.00	442.00	442.00	8.00	200
GTYR	General Tyre and Rubber Co. of Pakistan Limited	38.50	38.95	37.05	37.56	-0.94	41,500
GHNL	Ghandara Nissan Limited	7.89	8.20	7.70	7.95	0.02	273,000
GAIL	Ghani Automobile Industries Limited	4.99	5.75	4.99	5.04	0.08	66,500
HCAR	Honda Atlas Cars (Pakistan) Limited	37.40	38.96	37.40	38.96	1.85	357,500
INDU	Indus Motor Company Limited	315.00	315.00	315.00	315.00	-6.00	200
PSMC	Pak Suzuki Motor Company Limited	153.90	156.00	149.50	152.43	2.16	413,500
SAZEW	Sazgar Engineering Works Limited	20.41	20.84	20.26	20.58	-0.01	10,500
TREI	Transmission Engineering Industries Limited	2.19	2.28	2.16	2.22	0.09	37,000
Beverages		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MUREB	Murree Brewery Company Limited	330.01	350.00	328.70	332.84	-13.16	178,200
SKFL	Shakarganj Foods Limited	10.89	11.14	10.80	10.82	0.29	46,000
SHEZ	Shezan International Limited	577.80	589.99	577.80	589.65	18.65	400
Chemicals		(Number of traded companies in sector: 28)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	11.24	11.99	11.24	11.99	1.00	112,500
AHCL	Arif Habib Corporation Limited	23.99	24.00	23.45	23.47	-0.42	636,000
BAPL	Bawany Air Product Limited	15.00	15.50	15.00	15.17	-0.38	1,500
CPL	Clariant Pakistan Limited	295.10	295.10	290.11	291.69	-2.67	4,100
DAWH	Dawood Hercules Corporation Limited	60.40	61.40	59.40	59.75	-0.69	1,185,500
DCH	Descon Chemicals Limited	2.73	2.97	2.71	2.81	0.04	407,500
DOL	Descon Oxychem Limited	5.80	5.87	5.61	5.69	-0.02	408,500
DSFL	Dewan Salman Fibre Limited	2.75	2.85	2.60	2.71	0.10	1,966,000
DYNO	Dynea Pakistan Limited	37.99	38.50	37.99	38.50	0.80	5,000
ENGRO	Engro Corporation Limited	147.95	151.95	147.11	148.80	0.25	15,260,200
EPCL	Engro Polymer and Chemicals Limited	12.18	12.40	12.11	12.16	-0.08	2,468,500
FATIMA	Fatima Fertilizer Company Limited	23.90	24.07	23.50	23.65	-0.10	896,000
FFBL	Fauji Fertilizer Bin Qasim Limited	40.90	40.90	40.50	40.53	-0.39	677,500
FFC	Fauji Fertilizer Company Limited	120.00	120.40	117.70	117.95	-1.57	2,368,900
GGL	Ghani Gases Limited	25.75	25.75	25.50	25.66	0.16	9,000
ICI	I.C.I. Pakistan Limited	169.50	169.50	162.10	163.07	-5.02	80,000
LINDE	Linde Pakistan Limited	166.00	166.00	165.00	165.00	0.67	1,300
LOTCHEM	Lotte Chemical Pakistan Limited	8.22	8.35	8.07	8.10	-0.21	4,829,500
MWMP	Mandviwala Mauser Plastic Industries Limited	2.85	3.25	2.85	3.00	0.01	5,000
NICL	Nimir Industrial Chemicals Limited	4.30	4.58	4.30	4.36	0.06	3,896,000
PGCL	Pakistan Gum and Chemiclas Limited	132.32	133.81	132.32	133.81	-1.19	500
PPVC	Pakistan PVC Limited	4.75	4.75	4.75	4.50	0.00	500
SARC	Sardar Chemical Industries Limited	5.65	6.00	5.65	6.00	0.30	9,500
SHCI	Shaffi Chemical Industries Limited	3.21	4.55	3.21	4.00	0.35	300,000
SITC	Sitara Chemical Industries Limited	194.00	196.99	191.00	192.00	1.50	10,700
SPL	Sitara Peroxide Limited	14.00	14.60	13.80	14.24	0.19	1,149,500
UDPL	United Distributors Pakistan Limited	15.30	16.24	15.10	15.60	-0.39	6,000
WAHN	Wah Noble Chemicals Limited	54.50	55.00	54.25	54.25	-0.75	4,000
Commercial Banks		(Number of traded companies in sector: 24)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	69.25	70.50	68.70	69.99	0.22	247,500
AMBL	Apna Microfinance Bank Limited	10.98	11.01	10.50	11.01	1.00	7,000
AKBL	Askari Bank Limited	16.71	16.71	15.71	15.82	-0.89	6,895,000
BAFL	Bank Al-Falah Limited	17.13	17.25	17.07	17.20	0.08	209,000
BAHL	Bank Al-Habib Limited	29.31	29.59	28.81	29.13	-0.48	375,000
BOK	Bank Of Khyber Limited	7.50	7.50	7.21	7.50	0.00	218,500
BOP	Bank Of Punjab Limited	10.50	11.51	10.50	11.51	1.00	12,664,500
BOPR	Bank Of Punjab(R)	1.27	2.31	1.25	2.29	0.98	62,961,500
BIPL	Bankislami Pakistan Limited	7.00	7.20	7.00	7.05	0.04	1,135,500
FABL	Faysal Bank Limited	10.10	10.82	9.85	10.54	0.72	4,368,500
HBL	Habib Bank Limited	104.00	104.25	102.50	102.94	-1.28	105,600
HMB	Habib Metropolitan Bank Limited	17.65	18.00	17.63	17.64	-0.37	74,000
JSBL	JS Bank Limited	4.80	4.85	4.75	4.75	-0.04	748,000
KASBB	KASB Bank Limited	1.96	1.99	1.95	1.96	0.01	172,500
MCB	MCB Bank Limited	270.00	271.99	265.00	266.38	-3.26	300,300
MEBL	Meezan Bank Limited	28.99	30.06	28.80	29.22	0.59	450,500
NBP	National Bank Of Pakistan	43.10	43.70	42.60	43.35	0.21	5,119,500
NIB	NIB Bank Limited	2.44	2.54	2.42	2.45	0.00	3,054,500
SBL	Samba Bank Limited	2.80	2.85	2.71	2.75	0.01	475,000
SILK	Silkbank Limited	2.20	2.20	2.09	2.12	0.02	765,000
SNBL	Soneri Bank Limited	7.61	8.13	7.61	8.00	0.34	1,481,000
SCBPL	Standard Chartered Bank Limited	16.65	17.25	16.54	16.63	-0.37	48,000
SMBL	Summit Bank Limited	2.62	2.70	2.57	2.63	0.03	141,000
UBL	United Bank Limited	102.80	104.00	101.50	102.69	0.21	381,000
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	65.13	65.20	64.60	64.85	-0.02	34,700
ACPL	Attock Cement (Pakistan) Limited	137.50	137.50	134.80	136.02	-0.98	209,000
BGL	Baluchistan Glass Limited	6.20	6.35	6.20	6.25	-0.10	19,500
BERG	Berger Paints Pakistan Limited	24.85	25.25	24.80	25.01	-0.31	54,500
BWCL	Bestway Cement Limited	67.25	74.00	67.25	67.25	-3.53	7,500
CHCC	Cherat Cement Company Limited	59.50	59.90	58.50	58.53	-1.08	179,000
DGKC	D.G. Khan Cement Company Limited	76.74	77.44	75.50	76.50	-0.01	1,509,000
DBCI	Dadabhoy Cement Industries Limited	4.72	5.25	4.70	4.79	-0.10	2,259,000
DADX	Dadex Eternit Limited	36.00	36.00	34.25	34.25	-1.25	2,500
DNCC	Dandot Cement Company Limited	4.91	5.84	4.91	5.69	0.05	5,500
DCL	Dewan Cement Limited	7.86	8.10	7.45	7.63	-0.23	18,867,000
EMCO	Emco Industries Limited	3.88	4.30	3.87	4.20	0.26	262,000
FCCL	Fauji Cement Company Limited	11.80	11.92	11.60	11.62	-0.08	10,109,500
FECTC	Fecto Cement Limited	39.90	40.18	39.70	39.93	-0.13	59,000
FLYNG	Flying Cement Company Limited	4.36	4.70	4.25	4.42	-0.02	2,290,500
FRCL	Frontier Ceramics Limited	7.25	8.00	6.26	6.86	-0.14	63,000
GAMON	Gammon Pakistan Limited	6.50	6.75	6.50	6.50	0.00	16,500
GWLC	Gharibwal Cement Limited	11.59	11.70	11.55	11.55	0.19	19,500
HADC	Haydary Construction Company Limited	2.90	2.99	2.86	2.86	-0.14	24,000
KCL	Karam Ceramics Limited	11.30	11.80	11.30	11.80	-0.19	10,500
KOHC	Kohat Cement Limited	80.00	81.00	80.00	80.25	0.34	45,500
LPCL	Lafarge Pakistan Cement Limited	8.02	8.20	7.91	8.02	-0.10	6,177,500
LUCK	Lucky Cement Limited	179.90	180.00	176.73	177.53	-1.78	160,700
MLCF	Maple Leaf Cement Factory Limited	21.35	21.48	20.90	20.99	-0.32	7,101,500
MUCL	Mustehkam Cement Limited	49.63	52.00	49.63	49.88	-2.36	14,500
PIOC	Pioneer Cement Limited	28.50	28.70	28.05	28.46	0.02	977,000
POWER	Power Cement Limited	9.00	9.75	9.00	9.24	0.22	1,050,500
SMCPL	Safe Mix Concrete Products Limited	8.71	8.71	8.30	8.71	0.00	178,500
STCL	Shabbir Tiles and Ceramics Limited	9.00	10.00	9.00	9.66	0.66	110,000
Electricity		(Number of traded companies in sector: 14)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	13.00	13.00	13.00	13.00	-0.25	500
HUBC	Hub Power Company Limited	61.00	61.00	60.22	60.77	-0.16	1,109,500
IDEN	Ideal Energy Limited	5.70	5.70	5.30	5.50	-0.32	1,500
JPGL	Japan Power Generation Limited	3.26	3.36	3.08	3.16	-0.16	1,654,000
KESC	Karachi Electric Supply Company Limited	6.74	7.00	6.66	6.81	0.09	8,253,000
KOHE	Kohinoor Energy Limited	33.00	34.60	33.00	33.51	0.51	98,000
KOHP	Kohinoor Power Company Limited	5.30	5.40	5.00	5.32	0.13	68,500
KAPCO	Kot Addu Power Company Limited	61.40	62.00	61.30	61.56	-0.41	538,000
NCPL	Nishat Chunian Power Limited	30.33	30.90	30.20	30.37	-0.41	367,500
NPL	Nishat Power Limited	31.05	31.05	30.40	30.54	-0.49	301,500
PKGP	PAKGEN Power Limited	26.30	26.99	26.20	26.37	0.55	4,844,500
SEL	Sitara Energy Limited	31.50	31.55	31.50	31.55	0.30	1,000
SEPCO	Southern Electric Power Company Limited	3.19	3.23	3.04	3.08	-0.07	1,408,500
TSPL	Tri-Star Power Limited	2.78	2.80	2.75	2.75	-0.03	64,500
Electronic and Electrical Goods		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
JOPP	Johnson and Phillips (Pakistan) Limited	10.50	10.60	10.50	10.58	0.38	20,000
PCAL	Pakistan Cables Limited	57.67	58.35	56.00	56.21	-0.04	12,500
Engineering		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADOS	Ados Pakistan Limited	52.00	53.60	50.50	53.60	2.55	278,500
BCL	Bolan Casting Limited	34.99	35.00	34.99	35.00	0.60	1,000
DWAE	Dewan Automotive Engineering Limited	3.10	3.12	3.10	3.12	-0.38	50,000
GHNI	Ghandhara Industries Limited	22.00	22.50	22.00	22.31	0.15	15,500
HINO	HinoPak Motors Limited	95.00	102.90	95.00	102.90	4.90	12,500
KSBP	K.S.B. Pumps Co. Limited	76.95	76.95	76.95	75.30	0.00	3,500
MTL	Millat Tractors Limited	515.00	524.20	515.00	515.62	1.59	23,200
Equity Investment Instruments		(Number of traded companies in sector: 22)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BFMOD	B.F. Modaraba	5.45	5.45	4.50	4.50	0.05	1,500
BRR	B.R.R. Guardian Modaraba	3.90	3.90	3.53	3.55	-0.05	115,000
CSM	Crescent Standard Modaraba	2.00	2.23	2.00	2.10	0.14	16,500
CPMFI	First Capital Mutual Fund Limited	8.35	8.50	8.35	8.46	0.13	112,000
FECM	First Elite Capital Modaraba	3.26	3.50	3.26	3.50	0.12	1,000
FEM	First Equity Modarba	4.12	4.50	4.06	4.20	-0.06	59,500
FFLM	First Fidelity Leasing Modaraba	3.00	3.25	3.00	3.25	0.03	5,500
FHBM	First Habib Bank Modaraba	10.01	10.45	10.00	10.01	0.01	129,500
FHAM	First Habib Modarba Limited	9.44	9.44	9.44	9.44	-0.05	2,000
PMI	First Prudential Modarba	1.60	1.89	1.60	1.82	0.22	130,000
FPJM	First Punjab Modarba	2.15	2.30	2.00	2.25	0.15	132,000
FTSM	First Tri-Star Modarba	1.45	1.45	1.45	1.45	0.00	1,000
GASF	Golden Arrow Selected Funds Limited	8.19	8.26	8.00	8.07	-0.01	161,000
JSGF	JS Growth Fund	11.15	12.00	11.15	11.97	0.67	113,000
MBF	Meezan Balanced Fund	12.49	12.65	12.45	12.65	0.34	172,000
MODAM	Modaraba Al - Mali	1.60	1.70	1.60	1.70	0.10	7,500
PEF	PICIC Energy Fund	11.90	12.00	11.60	11.60	-0.30	4,500
PGF	PICIC Growth Fund	23.79	23.79	22.50	23.01	-0.04	141,000
PIF	PICIC Investment Fund	10.90	10.90	10.51	10.62	-0.44	158,500
SCM	Standard Chartered Modaraba	14.00	14.00	14.00	14.00	-0.55	9,000
TSMF	Tri-Star Mutual Fund Limited	3.10	3.21	2.98	3.03	-0.10	33,000
UCAPM	UNICAP Modarba	1.49	1.50	1.40	1.50	0.05	44,500
Financial Services		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHI	Arif Habib Investment Limited	17.00	17.89	17.00	17.50	0.48	136,000
AHL	Arif Habib Limited	38.01	39.20	37.90	38.41	0.14	178,500
CPAL	Capital Assets Leasing Corporation Limited	6.50	7.00	6.50	7.00	0.50	7,000
DCM	Dawood Capital Management Limited	3.19	3.19	3.19	3.19	0.14	500
DEL	Dawood Equities Limited	2.29	2.29	2.11	2.24	0.04	78,000
FCSC	First Capital Securites Corporation Limited	4.19	4.75	4.19	4.48	0.34	1,340,500
FDIBL	First Dawood Investment Bank Limited	1.65	1.70	1.65	1.70	-0.10	24,000
FNEL	First National Equities Limited	2.68	2.70	2.54	2.70	0.02	125,000
GRYL	Grays Leasing Limited	4.40	4.40	4.25	4.25	-0.15	2,000
IGIBL	IGI Investment Bank Limited	2.24	2.24	2.17	2.20	-0.01	236,000
ICIBL	Invest Capital Investment Bank Limited	1.74	1.78	1.70	1.73	-0.01	162,000
JSCL	Jahangir Siddiqui Company Limited	12.45	12.71	12.26	12.32	-0.12	6,438,500
JSIL	JS Investments Limited	7.09	7.19	7.00	7.01	0.01	390,000
KASBSL	KASB Securities Limited	6.00	6.20	5.81	6.10	0.10	335,500
NEXT	Next Capital Limited	5.00	5.35	5.00	5.20	0.20	15,500
OLPL	Orix Leasing Pakistan Limited	17.55	18.25	17.55	18.00	0.10	9,500
PASL	Pervez Ahmed Securities Limited	3.24	3.37	3.10	3.22	0.07	721,000
SPLC	Saudi Pak Leasing Company Limited	2.65	2.75	2.60	2.70	0.10	153,000
SCLL	Standard Chartered Leasing Limited	6.00	6.00	5.95	5.95	-0.05	2,500
Fixed Line Telecommunication		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PTC	Pakistan Telecommunication Company Limited	21.00	21.63	20.75	21.31	0.34	16,075,000
TELE	Telecard Limited	5.50	5.70	5.30	5.43	-0.06	6,087,500
WTCL	Wateen Telecom Limited	4.85	4.86	4.60	4.63	-0.16	771,000
WTL	WorldCall Telecom Limited	3.00	3.22	2.98	3.15	0.17	12,066,000
Food Producers		(Number of traded companies in sector: 26)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMS	Adam Sugar Mills Limited	31.15	31.15	31.15	31.15	1.48	1,500
CHAS	Chashma Sugar Mills Limited.	9.76	10.24	9.76	10.18	-0.07	9,000
CLOV	Clover Pakistan Limited	69.00	71.90	68.50	69.07	0.07	7,500
CSUML	Colony Sugar Mills Limited	7.20	8.04	7.20	8.04	1.00	987,000
DAAG	Data Agro Limited	6.50	6.50	6.50	6.50	-1.00	1,500
DWSM	Dewan Sugar Mills Limited	3.96	4.15	3.96	4.02	0.20	165,500
EFOODS	Engro Foods Limited	144.30	147.60	143.90	144.38	0.76	5,521,000
FRSM	Faran Sugar Mills Limited	27.45	28.75	26.60	28.01	0.07	207,000
HABSM	Habib Sugar Mills Limited	24.00	24.10	23.90	23.96	-0.04	116,500
HAL	Habib-ADM Limited	24.80	24.80	24.80	24.80	0.00	1,000
HWQS	Haseeb Waqas Sugar Mills Limited	18.98	19.60	17.75	19.29	0.69	23,000
MRNS	Mehran Sugar Mills Limited	60.00	61.87	59.50	60.49	1.28	33,000
MIRKS	Mirpurkhas Sugar Mills Limited	41.02	41.02	41.00	41.00	-0.10	2,000
MZSM	Mirza Sugar Mills Limited	3.75	3.79	3.65	3.79	0.22	24,000
MFFL	Mitchells Fruit Farms Limited	400.00	414.50	400.00	403.50	4.30	7,100
NATF	National Foods Limited	381.00	381.00	375.00	380.00	2.00	3,600
NESTLE	Nestle Pakistan Limited	6,600.00	6,600.00	6,600.00	6,600.00	100.00	20
NOPKNV	Noon Pakistan Limited - Non Voting Shares	33.27	33.27	33.27	33.27	-1.62	2,500
NONS	Noon Sugar Mills Limited	26.30	26.93	26.00	26.93	1.28	30,000
QUICE	Quice Food Limited	9.44	9.85	9.40	9.56	0.22	4,321,000
SKRS	Sakrand Sugar Mills Limited	3.57	3.57	3.15	3.47	0.11	5,000
SANSM	Sanghar Sugar Mills Limited	21.79	21.80	21.79	21.80	-1.13	1,500
SHSML	Shahmurad Sugar Mills Limited	22.50	22.50	22.40	22.40	0.90	2,500
SHJS	Shahtaj Sugar Mills Limited	69.50	72.50	69.50	72.31	2.96	14,500
SGML	Shakerganj Mills Limited	23.50	24.88	23.50	23.84	0.14	407,500
ULEVER	Unilever Pakistan Limited	15,000.02	15,002.00	15,000.00	15,000.01	0.00	20,220
Forestry (Paper and Board)		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CEPB	Century Paper and Board Mills Limited	25.68	26.00	25.50	25.76	0.08	73,000
PPP	Pakistan Paper Prouducts Limited	42.25	42.74	42.15	42.72	0.07	14,500
SEPL	Security Paper Limited	64.00	64.00	64.00	64.00	-0.10	1,000
General Industrials		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CPPL	Cherat Packaging Limited.	38.00	38.00	37.50	37.59	-0.15	46,500
ECOP	Ecopack Limited	5.75	6.10	5.75	5.97	0.46	111,500
GHGL	Ghani Glass Mills Limited	71.85	71.85	71.85	71.85	3.05	500
GVGL	Ghani Value Glass Limited	19.65	19.65	19.65	19.65	0.40	500
GVGLR	Ghani Value(R)	8.50	8.50	7.80	7.80	-1.00	73,500
MACFL	Macpac Films Limited	25.88	25.99	25.48	25.53	-0.08	30,000
MERIT	Merit Packaging Limited	19.95	20.11	19.95	20.09	-0.91	2,500
PKGS	Packages Limited	233.29	233.29	229.00	230.90	-2.39	9,500
SIEM	Siemens Pakistan Engineering Co. Limited	668.00	668.00	652.00	659.67	-2.06	1,300
THALL	Thal Limited	134.25	136.50	133.50	135.83	0.67	27,500
TRIPF	Tri-Pack Films Limited	202.05	202.05	201.00	201.10	-2.90	6,300
Household Goods		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUSI	Hussain Industries Limited	3.89	4.55	3.30	4.22	0.67	54,000
PAEL	Pak Elektron Limited	16.39	16.85	16.00	16.85	1.00	3,850,500
SING	Singer Pakistan Limited	17.84	17.84	17.84	17.84	0.29	500
TGL	Tariq Glass Industries Limited	21.88	22.50	21.67	22.41	0.53	318,500
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	9.00	9.00	8.86	8.86	-0.12	34,500
ASLPS	Aisha Steel Mills Limited (Preference Shares)	8.10	8.50	8.10	8.24	-0.01	11,000
CSAP	Crescent Steel & Allied Products Limited	40.99	40.99	40.50	40.87	0.05	124,500
DSL	Dost Steels Limited	5.00	5.03	4.82	4.96	-0.04	34,500
HSPI	Huffaz Seamless Pipe Industries Limited	23.50	23.50	22.90	23.40	-0.39	9,500
INIL	International Industries Limited	38.02	40.02	38.02	38.88	0.76	634,000
ISL	International Steels Limited	15.49	16.20	15.49	16.03	0.50	183,000
STPL	Siddiqsons Tin Plate Limited	7.62	8.40	7.61	8.18	0.53	40,000
Industrial Transportation		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PICT	Pakistan International Container Terminal Limited	200.02	202.00	200.00	201.01	-0.20	3,000
PNSC	Pakistan National Shipping Corporation Limited	48.01	49.00	48.00	48.86	0.82	61,000
Life Insurance		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
EWLA	East West Life Assurance Company Limited	5.00	5.06	5.00	5.06	-0.20	4,000
JLICL	Jubilee Life Insurance Company Limited	91.50	91.50	91.50	91.50	1.00	2,000
Media		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
HUMNL	Hum Network Limited	33.00	33.35	33.00	33.14	1.09	2,000
MDTL	Media Times Limited	5.00	5.39	5.00	5.05	-0.24	17,500
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	19.99	20.49	19.66	20.13	0.05	1,992,000
SSGC	Sui Southern Gas Company Limited	20.02	20.63	20.02	20.34	0.08	2,799,500
Non Life Insurance		(Number of traded companies in sector: 16)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	82.60	83.20	81.75	82.06	-0.61	418,000
AGIC	Askari General Inusrance Company Limited	19.35	19.60	19.25	19.50	0.15	27,500
ATIL	Atlas Insurance Limited	42.03	44.34	42.03	42.79	0.29	69,000
CENI	Century Insurance Comany Limited	12.90	13.32	12.90	13.32	0.32	1,000
CSIL	Crescent Star Insurance Company Limited	6.99	6.99	5.50	6.49	0.24	2,000
CYAN	Cyan Limited	60.90	62.50	60.00	60.00	0.47	70,500
HICL	Habib Insurance Company Limited	12.50	12.80	12.50	12.52	0.13	8,500
IGIIL	IGI Insurance Limited	135.00	135.00	131.60	135.00	-1.90	11,000
PKGI	Pakistan General Insurance Company Limited	12.83	12.83	12.83	12.83	0.33	500
PAKRI	Pakistan Reinsurance Company Limited	22.13	23.23	21.80	22.90	0.77	2,898,000
PIL	PICIC Insurance Limited	7.00	7.00	6.42	6.90	0.00	6,500
PINL	Premier Insurance Limited	7.40	7.40	7.40	7.40	-0.40	3,000
RICL	Reliance Insurance Company Limited	7.25	7.25	7.00	7.00	-0.50	34,000
TDIL	TPL Direct Insurance Limited	9.64	9.64	9.10	9.40	0.06	2,500
UNIC	United Insurance Company of Pakistan Limited	8.25	8.25	8.25	8.25	-0.25	1,000
UVIC	Universal Insurance Company Limited	3.11	4.10	3.11	4.10	0.03	1,000
Oil and Gas		(Number of traded companies in sector: 11)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	513.10	517.00	511.02	511.91	-5.03	7,100
ATRL	Attock Refinery Limited	195.19	197.50	195.00	196.15	0.96	1,331,300
BYCO	Byco Petroleum Pakistan Limited	11.70	12.05	11.60	11.77	0.10	3,606,000
MARI	Mari Petroleum Company Limited	151.52	151.52	145.05	146.73	2.42	951,500
NRL	National Refinery Limited	237.50	245.00	234.25	239.32	2.52	169,900
OGDC	Oil and Gas Development Company Limited	229.56	232.97	228.00	231.03	1.47	661,100
POL	Pakistan Oilfields Limited	508.75	510.50	502.50	503.90	-3.38	173,500
PPL	Pakistan Petroleum Limited	217.49	218.70	215.10	215.78	-1.94	1,452,200
PRL	Pakistan Refinery Limited	92.75	96.00	92.50	92.82	1.23	115,500
PSO	Pakistan State Oil Company Limited	281.50	282.00	275.71	276.49	-4.26	2,175,500
SHEL	Shell Pakistan Limited	154.10	158.50	153.34	155.05	1.71	1,064,900
Personal Goods (Textile)		(Number of traded companies in sector: 74)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMTEX	Amtex Limited	2.80	2.98	2.78	2.82	0.00	290,500
ADMM	Artistic Denim Mills Limited	37.00	37.00	37.00	37.00	0.58	500
ANL	Azgard Nine Limited	7.15	7.30	7.11	7.14	0.02	1,556,500
BCML	Babri Cotton Mills Limited	57.00	58.70	57.00	58.70	2.70	4,000
BNWM	Bannu Woollen Mills Limited	74.73	75.90	71.25	75.18	2.78	13,000
BTL	Blessed Textile Mills Limited	116.00	116.00	116.00	116.00	5.00	500
BROT	Brothers Textile Mills Limited	3.70	3.85	3.70	3.85	0.35	7,000
CHBL	Chenab Limited	3.30	3.30	2.90	3.03	-0.06	104,000
CLCPS	Chenab Limited - Preference Shares	1.00	1.09	0.96	1.05	0.01	21,500
COLG	Colgate Palmolive (Pakistan) Limited	1,801.00	1,801.00	1,801.00	1,801.00	-69.35	50
CML	Colony Mills Limited	4.95	5.43	4.95	5.25	0.25	2,344,500
CCM	Crescent Cotton Mills Limited	48.82	48.82	48.00	48.00	1.50	1,000
CFL	Crescent Fibres Limited	25.81	25.81	25.81	25.81	-0.69	1,500
CJPL	Crescent Jute Proudcts Limited	2.09	2.10	1.90	1.91	-0.04	21,500
CRTM	Crescent Textile Mills Limited	17.66	17.66	17.35	17.66	-0.64	15,000
DSIL	D.S. Industires Limited	4.90	5.26	4.76	5.03	0.20	495,500
DLL	Dawood Lawrancepur Limited	67.00	67.00	63.00	63.52	-1.73	6,500
DFSM	Dewan Farooque Spinning Mills Limited	3.40	3.60	3.35	3.48	0.02	928,000
DKTM	Dewan Khalid Textile Mills Limited	6.22	6.22	6.22	6.22	0.03	500
DWTM	Dewan Textile Mills Limited	14.50	14.50	14.50	14.50	-1.00	6,000
DINT	Din Textile Mills Limited	57.25	59.50	57.25	59.50	1.25	1,500
ELSM	Ellcot Spinning Mills Limited	60.00	61.00	60.00	61.00	1.89	1,500
FASM	Faisal Spinning Mills Limited	103.10	103.10	103.00	103.10	-0.90	1,500
GADT	Gadoon Textile Mills Limited	122.00	123.00	118.50	119.20	-1.01	39,000
GLPL	Gillette Pakistan Limited	372.00	372.75	372.00	372.75	17.75	1,000
GATM	Gul Ahmed Textile Mills Limited	22.01	22.40	22.01	22.40	-0.14	5,500
GUSM	Gulistan Spinning Mills Limited	3.90	4.10	3.90	4.00	0.00	6,500
GUTM	Gulistan Textile Mills Limited	9.19	9.19	9.19	9.19	0.94	500
GSPM	Gulshan Spinning Mills Limited	4.00	4.00	4.00	4.00	0.00	10,500
HIRAT	Hira Textile Mills Limited	17.05	17.05	17.00	17.00	-1.00	1,000
IBFL	Ibrahim Fibre Limited	55.10	56.80	55.05	56.18	0.67	3,500
IDRT	Idrees Textile Mills Limited	9.56	10.40	9.51	10.40	0.40	4,000
IDYM	Indus Dyeing Manufacturing Company Limited	517.00	525.00	517.00	522.00	5.61	300
INKL	International Knitwear Limited	5.55	5.67	5.55	5.66	-0.24	3,500
ISTM	Ishaq Textile Mills Limited	16.10	16.10	16.10	16.10	0.86	500
ILTM	Island Textile Mills Limited	700.00	764.99	700.00	740.00	10.01	700
JDMT	Janana-de-Malucho Textile Mills Limited	63.99	64.06	63.99	64.06	3.05	6,500
KOHTM	Kohat Textile Mills Limited	11.60	11.65	11.50	11.65	-0.35	7,500
KOIL	Kohinoor Industries Limited	3.10	3.14	3.00	3.08	-0.02	104,000
KML	Kohinoor Mills Limited	16.75	16.75	16.75	16.75	0.06	500
KOSM	Kohinoor Spinning Mills Limited	6.25	6.25	5.90	6.05	-0.25	17,500
KTML	Kohinoor Textile Mills Limited	18.38	18.38	18.00	18.10	-0.07	166,500
LIBM	Liberty Mills Limited	180.00	180.00	180.00	180.00	0.00	1,500
MQTM	Maqbool Textile Mills Limited	22.00	22.15	21.76	21.94	-0.36	9,000
MEHT	Mehmood Textile Mills Limited	96.00	96.00	94.87	99.86	0.00	200
MTIL	Mian Textile Industries Limited	2.70	3.00	2.70	3.00	0.20	24,500
MFTM	Mohummed Farooq Textile Mills Limited	3.20	3.20	3.00	3.00	-0.01	46,000
NAGC	Nagina Cotton Mills Limited	66.48	66.48	66.40	66.40	1.60	1,000
NCL	Nishat Chunian Limited	54.24	54.39	53.32	53.46	-0.38	2,696,000
NML	Nishat Mills Limited	95.80	97.35	95.10	95.72	-0.42	1,123,500
PASM	Paramount Spinning Mills Limited	5.14	5.14	5.14	5.14	0.14	500
PRET	Premium Textile Mills Limited	158.00	158.00	158.00	158.00	0.73	500
PRWM	Prosperity Weaving Mills Limited	32.10	32.50	32.00	32.50	0.50	6,000
QUET	Quetta Textile Mills Limited	41.90	41.90	41.50	41.90	1.99	3,000
RAVT	Ravi Textile Mills Limited	2.64	2.78	2.64	2.76	0.06	8,500
REDCO	Redco Textiles Limited	4.10	4.10	4.10	4.10	-0.20	2,000
REWM	Reliance Weaving Mills Limited	32.00	32.00	32.00	32.00	0.40	500
RUPL	Rupali Polyester Limited	21.50	21.50	21.50	21.50	0.25	500
SAIF	Saif Textile Mills Limited	24.25	25.00	24.25	24.54	0.52	92,000
SALT	Salfi Textile Mills Limited	195.00	195.30	195.00	195.30	9.30	2,500
SLYT	Sally Textile Mills Limited	29.90	30.00	28.90	28.90	0.20	12,000
SANE	Salman Noman Enterpries Limited	4.03	4.03	4.00	4.00	-1.00	1,000
SMTM	Samin Textiles Limited	7.85	8.69	7.85	8.69	0.59	87,500
SNAI	Sana Industries Limited	52.49	52.49	52.40	52.40	2.33	2,000
SSML	Saritow Spinning Mills Limited	8.70	8.93	8.50	8.53	-0.15	72,000
SRVI	Service Industries Limited	246.00	248.00	240.00	240.06	-4.38	3,700
SZTM	Shahzad Textile Mills Limited	25.50	25.50	25.50	25.50	0.50	500
STML	Shams Textile Mills Limited	53.00	54.00	53.00	54.00	-1.00	1,000
SURC	Suraj Cotton Mills Limited	88.10	91.99	83.70	89.63	1.53	16,000
TATM	Tata Textile Mills Limited	33.38	34.65	33.38	34.65	1.65	57,000
TREET	Treet Corporation Limited	56.69	57.00	56.20	56.79	0.55	18,000
TCLTC	Treet Corporation Limited (Pref Term Certificates)	34.99	34.99	34.00	34.00	-0.95	59,500
YOUW	Yousuf Weaving Mills Limited	3.60	3.65	3.60	3.65	0.01	7,000
ZTL	Zephyr Textile Limited	5.66	5.66	5.65	5.66	-0.34	2,000
Pharma and Bio Tech		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	294.91	295.00	285.00	295.00	0.09	4,900
FEROZ	Ferozsons Laboratories Limited	99.25	99.40	99.00	99.40	1.40	2,500
GLAXO	GlaxoSmithKline (Pakistan) Limited	79.30	80.50	79.25	79.95	0.07	62,500
HINOON	Highnoon Laboratories Limited	56.00	56.00	53.30	54.15	-1.90	12,000
IBLHL	IBL HealthCare Limited	31.50	32.00	31.00	31.01	-0.47	24,000
SEARL	The Searle Company Limited	76.00	76.00	75.50	75.82	-0.70	6,000
WYETH	Wyeth Pakistan Limited	1,350.00	1,389.99	1,331.00	1,389.50	9.50	800
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	52.50	52.50	52.50	52.50	-0.50	2,000
PACE	Pace (Pakistan) Limited	4.20	4.93	4.20	4.49	0.39	42,057,000
Software and Computer Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NETSOL	NetSol Technologies Limited	26.05	26.49	25.50	25.72	-0.31	498,500
Support Services		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TRG	TRG Pakistan Limited	10.35	10.49	10.07	10.14	-0.16	2,694,500
Technology Hardware and Equipment		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
TPL	TPL Trakker Limited	8.60	8.88	8.05	8.28	-0.21	163,000
Tobacco		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKT	Pakistan Tobacco Company Limited	119.66	123.99	119.00	120.00	0.34	2,500
PMPK	Philip Morris (Pakistan) Limited	242.00	242.00	238.00	239.50	-1.37	500
Travel and Leisure		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
DREL	Dreamworld Limited	300.00	300.00	300.00	300.00	-12.00	100
PIAA	Pakistan International Airlines Corporation	7.05	7.47	6.86	6.99	-0.08	2,366,000
PSEL	Pakistan Services Limited	322.00	322.35	322.00	322.35	15.35	300
Future Contracts		(Number of traded companies in sector: 29)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
LOTCHEM-MAY		8.32	8.32	8.00	8.10	0.00	334,000
UBL-MAYB		103.00	103.00	102.40	102.40	0.00	3,500
ATRL-MAY		196.10	198.00	196.07	196.61	0.00	242,500
FATIMA-MAY		23.60	23.60	23.60	23.60	0.00	1,000
NCL-MAY		54.01	54.40	53.25	53.48	0.00	217,000
ENGRO-MAY		149.03	152.10	147.50	149.28	0.00	5,154,000
PTC-MAY		21.14	21.69	20.82	21.38	0.00	2,523,500
AHCL-MAY		24.00	24.20	23.55	23.55	0.00	53,500
FFC-MAYB		119.94	120.75	118.10	118.22	0.00	673,500
AKBL-MAY		16.00	16.39	15.00	15.48	0.00	3,778,000
NETSOL-MAY		26.19	26.30	25.70	25.76	0.00	55,500
DGKC-MAY		76.68	77.51	75.80	76.58	0.00	285,000
POL-MAY		509.64	511.00	505.00	505.90	0.00	54,000
NBP-MAY		43.28	43.75	42.80	43.53	0.00	865,000
LUCK-MAY		179.75	179.75	177.03	178.69	0.00	18,000
PSO-MAY		281.62	282.49	276.75	277.35	0.00	1,255,000
FFBL-MAY		40.91	40.91	40.50	40.65	0.00	75,500
NML-MAY		96.52	97.50	95.56	96.06	0.00	303,000
AICL-MAY		83.12	83.50	82.00	82.11	0.00	41,500
OGDC-MAY		229.84	232.00	228.10	231.05	0.00	84,000
MCB-MAY		270.48	272.35	266.11	267.55	0.00	109,000
CHCC-MAY		58.60	58.60	58.60	58.60	0.00	5,000
DAWH-MAY		60.84	61.60	59.00	60.08	0.00	286,000
BAFL-MAY		17.17	17.26	16.75	17.20	0.00	32,500
FCCL-MAY		11.71	11.98	11.60	11.65	0.00	941,000
NCPL-MAY		30.50	30.50	30.50	30.50	0.00	43,000
EFOODS-MAY		144.42	147.90	143.00	144.96	0.00	1,774,500
PAKRI-MAY		22.40	23.20	22.40	23.00	0.00	101,000
PPL-MAY		218.70	218.80	215.76	216.35	0.00	242,000
Stock Index Future Contracts		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE30-MAY		16,505.00	16,601.00	16,505.00	16,596.00	0.00	45
Unknown Sector		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PMTFC6		99.90	99.90	99.90	99.92	0.00	200