ZHV Securities - Corporate Member Karachi Stock Exchange

Home

About Us

Our Mission

Brokerage Services

Future Outlook

Market Summary

Stock History

52 Weeks Report

KSE Index History

Compare Stock & KSE Index

Market Highlights History

Top 10 Market Leaders

Announcements

Feedback

Trade Online

MARKET HIGHLIGHTS

As on 12/03/2010

KSE 100 Index	10025
100 Index Change	146
KSE 30 Index	10448
30 Index Change	86
All Share Index	7068.85
Turnover	191594252
Future Turnover	8261500
Market Capt.	8613839663
Increase	206
Decrease	144
No Change	18

SYMBOL LOOKUP

Symbol

Search
By:
Start WithContaining Text

ZHV Poll

RESEARCH REPORTS

•	ZHVSEC: Account Opening Form
•	ZHVSEC Share Transfer to IN House or Investor Ac
•	ZHVSEC NEW CDC SUB ACCOUNT OPENING FORM.zip
•	ZHVSEC GIFT DEED for share transfer to CDC
•	ZHVSEC Authorisation letter Shares from CDC
•	Balloting result Engro Polymer
•	Balloting results of Dawood Equities Limited
•	Investment Related Basic Information
•	CFS MK-II
•	Balloting Result of Thatta Cement Ltd
•	Balloting Result of Invest and Finance Securities.
•	Glossary
•	Technical outlook for the week 12 March to 16 Marc
•	ZHV Future Outlook 5 March to 9 MArch
•	Pakistan Oilfields FY06 results review

EMAIL/ SMS UPDATES


Get order Confirmation on SMS. Subscribe Now!
Name
ZHV Account No.
Mobile


Home	Contact	Login	Trade Online

JSCL 23.55

-0.37 -1.5% AHSL 45.14

0.33 0.7% ANL 18.65

-0.59 -3% BOP 18.15

0.32 1.8% MCB 225.50

6.23 2.8% SILKR 0.29

-0.02 -6.7% SSGC 20.16

1.00 5.1% AICL 129.10

1.39 1.1% POL 233.20

3.56 1.5% ENGRO 184.33

-0.11 -0.1% PPL 198.90

2.85 1.5% HUBC 36.15

0.08 0.2% PSO 312.35

2.14 0.7% FATIMA 12.54

-0.15 -1.2% SILK 3.19

-0.02 -0.6% SNGP 30.70

1.46 5% LUCK 76.95

-0.54 -0.7% ATRL 117.06

1.46 1.3% KESC 2.95

-0.04 -1.3% NIB 4.37

-0.05 -1.1% AHBL 6.05

0.04 0.7%

Market Summary

As on 12/03/2010

Printer Friendly

AUTOMOBILE ASSEMBLER

Symbol	Company	Open	High	Low	Close	Change	Volume
AGTL	AL-GHAZI TRACTORS	231.90	238.00	231.90	232.50	-2.72	23785
ATLH	ATLAS HONDA	148.00	148.00	139.35	145.00	0.33	71
DFML	DEWAN MOTORS	2.29	2.29	2.15	2.20	0	73829
GAIL	GHANI AUTOMOBILE IND	5.20	5.20	4.50	4.79	0	149
GHNI	GHANDHARA IND.	8.10	8.39	8.00	8.00	-0.25	65202
GHNL	GHANDHARA NISSAN	5.51	5.51	5.51	5.51	0.01	1000
HCAR	HONDA ATLAS CARS	17.97	17.97	17.12	17.33	0	23361
HINO	HINOPAK MOTOR	170.90	170.90	170.90	170.90	0	1
INDU	INDUS MOTOR	212.99	212.99	209.00	209.00	-0.94	86290
MTL	MILLAT TRACTORS	426.00	428.50	420.00	423.00	-3.01	25303
PSMC	PAK SUZUKI	83.85	83.85	82.00	82.20	-0.64	33995

AUTOMOBILE PARTS and ACCESSORIES

Symbol	Company	Open	High	Low	Close	Change	Volume
AGIL	AGRIAUTOS INDUSTRIES	63.51	64.49	63.00	64.49	0.49	1000
ATBA	ATLAS BATTERY	168.00	171.00	167.10	168.99	1.01	11174
GTYR	GENERAL TYRE & RUBBER CO	29.85	30.40	29.50	29.95	0.44	4400

CABLE and ELECTRICAL GOODS

Symbol	Company	Open	High	Low	Close	Change	Volume
JOPP	JOHNSON AND PHILIPS	13.24	13.49	13.24	13.48	0.99	6000
PAEL	PAK ELEKTRON	15.40	15.48	15.00	15.25	0.23	22291
PCAL	PAKISTAN CABLES	54.10	54.10	54.10	54.10	2.57	7075
PTEC	PAK TELEPHONE	2.75	2.75	2.74	2.75	0.10	1000
SING	SINGER PAK	26.91	28.25	26.80	26.80	-1.39	1045

CEMENT

Symbol	Company	Open	High	Low	Close	Change	Volume
AACIL	AL-ABBAS CEMENT	6.87	7.25	6.65	7.01	0.31	548916
ACPL	ATTOCK CEMENT	67.50	68.35	66.01	68.00	0.01	199608
BWCL	BESTWAY CEMENT	18.00	18.00	17.00	17.00	0	5
CHCC	CHERAT	11.25	12.03	10.50	10.80	-0.28	117192
DBCI	DADABHOY CEMENT INDUSTRIES LTD	1.89	1.89	1.66	1.85	0.04	1506
DCL	DEWAN	3.12	3.19	3.07	3.10	0.08	542555
DGKC	D.G.KHAN CEMENT	31.00	31.50	30.75	31.20	0.13	8063259
FCCL	FAUJI CEMENT	6.30	6.35	6.12	6.15	-0.13	403610
FECTC	FECTO CEMENT	8.30	8.39	8.25	8.25	0.15	1402
FLYNG	FLYING CEMENT IND	2.79	2.79	2.60	2.62	-0.04	173310
GWLC	GHARIBWAL CEMENT	11.77	11.77	10.77	10.90	-0.87	29100
JVDC	JAVEDAN CEMENT	69.95	69.95	69.95	69.95	1.06	1
KOHC	KOHAT CEMENT	6.26	6.34	6.16	6.30	0.05	118570
LPCL	LAFARGE PAKISTAN CEMENT LTD	3.70	4.39	3.67	4.31	0.61	14921074
LUCK	LUCKY CEMENT	77.70	77.79	76.50	76.95	-0.54	1106936
MLCF	MAPLE LEAF CEMENT	4.17	4.17	4.01	4.13	0.06	407075
MLCFPS	MAPLE LEAF (PREFERENCE)	4.60	4.60	4.60	4.60	-0.85	104
PIOC	PIONEER CEMENT	11.30	11.30	10.60	10.60	-0.67	52736
THCCL	THATTA CEMENT LTD	19.50	19.80	19.50	19.60	-0.10	400208

CHEMICALS

Symbol	Company	Open	High	Low	Close	Change	Volume
BAPL	BAWANY AIR	8.90	10.30	8.90	10.30	0.86	206
BERG	BERGER PAINTS	22.70	22.80	22.45	22.50	0.07	3792
BIFO	BIAFO IND.	33.26	36.70	33.25	36.00	1.00	1603
BOC	BOC (PAK)	129.60	129.60	129.60	129.60	6.17	4058
COLG	COLGATE PALMOLIVE	398.90	399.00	398.90	399.00	4.00	410
CPL	CLARIANT PAKSPOT	179.00	179.00	175.00	177.00	-0.50	353
DOL	DESCOM OXYCHEM LIMITED	7.70	7.71	7.50	7.50	-0.12	44730
DYNO	DYNEA PAK.	11.55	12.50	11.52	12.00	0.50	165522
EPCL	ENGRO POLYMER CO LTD	15.25	15.25	15.08	15.24	0.10	114989
FATIMA	FATIMA FERTILIZER CO	12.87	12.88	12.50	12.54	-0.15	1400592
ICI	ICI PAKISTAN LIMITED	161.40	161.90	159.00	160.01	-0.56	164915
ICL	ITTEHAD CHEM.	29.25	29.25	29.25	29.25	1.25	100
LOTPTA	LOTTE PAKISTAN LTD	11.45	11.90	11.28	11.41	-0.07	20035689
NICL	NIMIR IND.CHEM.	2.04	2.04	1.91	1.99	0.01	111636
NIRE	NIMIR RESINS	3.37	3.49	3.25	3.45	0.02	35655
PGCL	PAK GUM	33.25	33.70	33.25	33.70	1.60	591
SITC	SITARA CHEMICAL	160.00	162.00	158.00	161.50	1.49	653
WAHN	WAH-NOBLE	48.75	48.75	48.00	48.00	-0.02	3410

CLOSED-END-MUTUAL FUNDS

Symbol	Company	Open	High	Low	Close	Change	Volume
AMMF	AL-MEEZAN MUTUAL	5.90	6.20	5.90	6.20	0.38	118030
ASFL	ASIAN STOCKS	3.93	3.93	3.93	3.93	1.00	1
ATFF	ATLAS FUNDS XD	3.49	3.49	3.01	3.49	0.24	502
CPMFI	F.CAP.MUT.FUND	2.99	3.39	2.20	3.39	0.50	5678
FDMF	F. DAWOOD M.FUND	1.75	1.75	1.75	1.75	0	1001
GASF	GOLDEN ARROW	3.10	3.14	3.05	3.13	0.07	37300
JSGCL	J.S.GLOBAL CAPITAL MUT FUND	57.85	57.85	53.72	56.50	0.58	4396
JSGF	J S GROWTH FUND	5.17	5.17	4.94	5.08	0.03	105865
JSLCF	JS LARGE CAPITAL FUND	4.10	4.29	4.00	4.22	-0.01	23993
JSVFL	J S VALUE FUND LTD	4.95	4.95	4.62	4.85	0.09	4975
MBF	MEEZAN BAL.FUND	6.30	6.30	6.30	6.30	0.30	500
NBF	NAMCO BALANCE FUNDS	3.41	3.41	3.41	3.41	-0.42	1
PEF	PICIC ENERGY FUND	5.00	5.39	5.00	5.15	0.15	120352
PGF	PICIC GROWTH	12.90	13.49	12.80	13.00	0.10	143509
PIF	PICIC INV.FUND	6.00	6.00	5.70	5.89	-0.11	63529
PPFL	PAK.PREM FUND	5.23	5.30	5.14	5.30	0.01	87580
PSAF	PAK STRAT FUND	4.25	4.30	4.25	4.30	0.10	33150

COMMERCIAL BANKS

Symbol	Company	Open	High	Low	Close	Change	Volume
ABL	ALLIED BANK LIMITED	64.62	65.20	64.61	65.00	0.22	184398
AHBL	ARIF HABIB BANK LTD	6.10	6.20	5.60	6.05	0.04	924537
AKBL	ASKARI CIMMERCIAL BANK LTD	26.30	26.44	26.01	26.20	-0.03	191604
ATBL	ATLAS BANK LIMITED	3.00	3.00	2.85	2.85	-0.15	501
BAFL	BANK AL-FALAH	12.74	12.76	11.96	12.12	-0.54	12515494
BAHL	BANK AL-HABIB	31.50	31.75	30.50	30.50	-0.77	406778
BIPL	BANKISLAMI PAK	5.16	5.60	5.16	5.45	-0.05	93837
BOK	BANK OF KHYBER	4.50	4.70	4.40	4.50	0	79963
BOP	B.O.PUNJAB	18.08	18.35	17.62	18.15	0.32	3639756
FABL	FAYSAL BANK	15.90	15.90	15.41	15.83	0.03	203713
FCIBL	FIRST CREDIT AND INVESTMENT BANK	2.77	2.77	2.77	2.77	-0.01	501
HBL	HABIB BANK LIMITED	114.00	114.00	111.00	112.80	1.07	795332
HMB	HABIB METROPOLITAIN BANK	29.88	29.90	29.51	29.80	0.10	17879
IGIBL	IGI INVESTMENT BANK LIMITED	3.00	3.12	2.91	2.91	-0.09	196391
JSBL	J.S.BANK LTD	4.39	4.39	4.11	4.24	0.07	90363
KASBB	KASB BANK LTD.	4.20	4.60	4.20	4.60	0.01	2395
KASBSL	KASB BANK LIMITED	6.20	6.20	6.00	6.19	-0.11	112241
MCB	MCB BANK LIMITED	219.50	226.22	218.00	225.50	6.23	3573298
MEBL	MEEZAN BANK	16.20	16.35	16.01	16.25	0.05	54854
MYBL	MYBANK LIMITED	4.70	4.80	4.05	4.48	-0.28	744779
NBP	NATIONAL BANK	97.90	98.55	96.52	98.50	1.45	10286661
NIB	NIB BANK LIMITED	4.48	4.49	4.36	4.37	-0.05	1031883
RBS	ROYAL BANK OF SCOTLAND	16.00	16.40	15.40	15.90	-0.29	36028
SCBPL	STANDARD CHARTERED BANK PAK LTD	8.63	8.75	8.51	8.60	0	24441
SNBL	SONERI BANK	9.45	9.75	9.15	9.33	0.01	77007
UBL	UNITED BANK LTD.	67.39	68.15	67.00	68.15	1.13	683124

ENGINEERING

Symbol	Company	Open	High	Low	Close	Change	Volume
ADOS	ADOS PAK.	27.70	27.70	26.10	26.50	0	508
ATEL	ATLAS ENGINEERING LTD	15.90	15.95	15.90	15.95	0.45	510
CSAP	CRESCENT STEEL	27.50	27.89	27.15	27.25	0.22	29600
DSL	DOST STEEL LIMITED	4.40	4.90	4.30	4.70	0.30	599998
HSPI	HUFFAZ PIPE	18.49	18.49	18.01	18.01	-0.16	5477
INIL	INT. IND.SPOT	61.98	61.98	60.50	61.00	0.03	846
KSBP	K.S.B.PUMPS	80.00	80.00	80.00	80.00	-0.20	18
MSCL	METRO STEEL	13.05	13.05	13.05	13.05	-0.95	3
PECO	PAK ENGG.	315.00	315.00	315.00	315.00	0.50	1
SAZEW	SAZGAR ENGG.	28.35	28.35	26.01	26.90	-0.10	13740
TREI	TRANSMISION ENGINEERING IND LTD	3.10	3.45	3.10	3.21	0.21	2001

FERTILIZER

Symbol	Company	Open	High	Low	Close	Change	Volume
DAWH	DAWOOD HERCULES	208.50	211.80	208.50	208.50	0.93	9938
ENGRO	ENGRO CHEMICAL	184.80	185.70	182.50	184.33	-0.11	2092278
FFBL	FAUJI FERT BIN QASIM	31.70	31.93	31.15	31.65	0.26	7098371
FFC	FAUJI FERTILIZER	105.69	105.89	104.90	105.25	-0.10	882608

FOOD and PERSONAL CARE-PRODUCTS

Symbol	Company	Open	High	Low	Close	Change	Volume
CLOV	CLOVER PAKISTAN	43.20	43.20	43.20	43.20	1.71	1
GLPL	GILLETTE PAK	60.00	62.75	60.00	62.75	0.50	101
IBLHL	IBL HEALTHCARE LIMITED	8.50	8.99	8.10	8.50	0.34	42984
ISIL	ISMAIL INDUSTRIES	59.45	63.06	57.06	63.06	3.00	12024
MFFL	MITHCHELLS	64.50	64.50	64.50	64.50	0	1879
MUREB	MURREE BREWERY	77.05	77.05	76.25	76.25	-2.75	11
NATF	NATIONAL FOODS	53.87	58.00	53.87	57.70	1.00	2023
NESTLE	NESTLE PAKISTAN	1210.00	1230.00	1203.00	1203.00	-14.00	6
NOPK	NOON PAKISTAN	31.05	34.24	31.05	34.24	1.63	1559
QUICE	QUICE FOOD	1.75	2.25	1.70	2.05	0.32	266500
SKFL	SHAKERGANG FOOD LIMITED	1.22	1.50	1.22	1.50	-0.25	4000
TREET	TREET CORPORATIONC	61.98	61.98	61.98	61.98	2.95	70
ULEVER	UNILEVER PAK	3283.42	3283.42	2977.00	3099.00	-28.07	1120
UPFL	UNILIVER PAK FOOD LTD	1089.99	1089.99	1089.99	1089.99	37.66	1
ZIL	ZIL LIMITED	50.25	50.31	50.25	50.31	-0.97	1430

GLASS and CERAMICS

Symbol	Company	Open	High	Low	Close	Change	Volume
BGL	BAL.GLASS	2.47	2.80	2.05	2.45	0.35	135501
EMCO	EMCO IND.	5.99	5.99	5.99	5.99	0.89	10
FRCL	FRONTIER CERAMICS	3.50	3.50	3.50	3.50	0.50	1
GHGL	GHANI GLASS	58.40	58.40	55.50	56.00	-1.41	11342
GVGL	GHANI VALUE GLASS LTD	17.40	18.90	17.40	18.90	0.50	1810
STCL	SHABBIR TILES	14.01	14.01	13.60	14.01	1.00	147710
TGL	TARIQ GLASS IND.	14.54	16.00	14.54	15.25	-0.29	54204

INSURANCE

Symbol	Company	Open	High	Low	Close	Change	Volume
AGIC	ASK.GEN.INSURANCE	14.57	14.57	14.56	14.56	-0.89	756
AICL	ADAMJEE INSURANCE	128.20	130.00	126.10	129.10	1.39	2800270
ATIL	ATLAS INSURANCE	45.00	46.49	42.50	46.00	1.52	50336
CENI	CENTURY INSURANCE	13.95	13.99	13.75	13.99	-0.02	5093
CICL	CENTRAL INSURANCE	72.90	74.89	72.90	74.89	2.38	5002
EFUG	EFU GENERAL INSURANC	90.50	90.76	88.90	89.50	-1.28	31701
EFUL	EFU LIFE ASSURANCE	132.00	132.50	127.00	128.00	-3.08	144309
HICL	HABIB INSURANCE	16.45	16.75	16.25	16.75	0.61	28327
IGIIL	I.G.I. INSURANCE CO LTD	95.79	98.70	93.50	97.00	2.94	34502
NJICL	NEW JUB.INS.	78.19	81.79	78.00	80.40	-0.11	148718
NJLIC	NEW JUB. LIFE INS.	41.99	42.25	40.64	41.90	-0.35	20550
PAKRI	PAK REINSURANCE	24.10	24.45	23.65	23.86	-0.09	734331
PIL	PICIC INSURANCE LTD	4.71	4.94	4.50	4.50	-0.35	10062
RICL	RELIANCE INSURANCE	8.00	8.00	7.90	7.90	-0.05	2500
SHNI	SHAHEEN INSURANCE	20.01	21.50	20.01	21.50	0.66	629
SSIC	SILVER STAR INS.	16.53	16.53	15.90	15.99	0.14	3089
UNIC	UNITED INSURANCE	10.50	10.75	9.81	10.55	0.16	17640
UVIC	UNIVERSAL INSURANCE	5.50	5.50	5.50	5.50	0.11	3400

INVESTMENT BANKS/COS./SECURITIES

Symbol	Company	Open	High	Low	Close	Change	Volume
AHI	ARIF HABIB MANAGEMENT LTD	24.74	24.85	23.41	24.24	-0.39	379368
AHL	ARIF HABIB LIMITED	64.99	66.25	64.50	65.70	1.73	200021
AHSL	ARIF HABIB SEC.	45.00	45.89	44.30	45.14	0.33	4724463
AMZV	AMZ VENTURES	0.83	0.83	0.71	0.80	0.01	50321
DCM	DAWOOD CAP.MANAGEMNT	4.32	4.32	4.32	4.32	0.38	1
DEL	DAWOOD EQUITIES LTD	3.50	3.60	3.45	3.60	0.14	9399
FCSC	IST.CAP.SECURITIES	6.99	6.99	6.25	6.45	0.10	32972
FDIBL	IST.DAWOOD BANK	2.17	2.17	2.02	2.13	0.04	52410
FNEL	F. NAT.EQUITIES	12.98	12.99	11.01	12.75	0.76	663
ICIBL	INVEST CAPITAL INVESTMENT BANK	1.97	2.00	1.70	1.88	0.08	96200
IFSL	INVEST AND FINANCE CAPITAL LTD	9.40	9.40	8.51	9.00	0.25	7828
JOVC	J.O.V.AND CO	9.24	9.25	8.85	8.99	-0.03	130429
JSCL	JAH.SIDDIQ.CO.	24.08	24.09	23.33	23.55	-0.37	5756565
JSIL	JHANGIR SIDDIQUI INV BANK LTD	10.70	10.99	10.50	10.67	0.02	281151
NMBL	NETWORK MIC BANK	2.00	2.96	2.00	2.96	0.84	31
PASL	PERVIAZ AHMED SECURITIES LIMITED	4.18	4.18	3.91	4.11	-0.04	91446
SBL	SAMBA BANK LIMITED	3.00	3.00	2.90	2.98	0.02	247240
SIBL	SEC. INV. BANK	2.69	2.69	2.20	2.57	0	3794
SILK	SILK BANK LTD	3.34	3.34	3.12	3.19	-0.02	1306465
SILKR	SILK BANK (R)	0.30	0.36	0.26	0.29	-0.02	3086472

JUTE

Symbol	Company	Open	High	Low	Close		Change	Volume
THALL	THAL LIMITED	80.50	81.25	80.10	80.65		-0.37	3391

LEASING COMPANIES

Symbol	Company	Open	High	Low	Close	Change	Volume
GRYL	GRAYS LEASING	3.69	4.63	3.69	4.63	-0.06	1001
OLPL	ORIX LEASING	6.55	6.55	6.35	6.35	-0.20	1769
PGLC	PAK GULF LEAS	8.50	8.50	8.50	8.50	1.00	150
SCLL	STANDARD CHARTERED LEASING LTD	2.60	2.95	2.51	2.95	-0.04	1699
SPLC	SAUDI PAK LEASING	1.32	1.62	1.19	1.20	-0.08	56200

LEATHER and TANNERIES

Symbol	Company	Open	High	Low	Close	Change	Volume
BATA	BATA (PAK)	745.00	749.00	745.00	745.00	17.82	3
LEUL	LEATHER UP	2.95	2.95	2.95	2.95	-0.05	1
SRVI	SERVICE IND.	331.00	331.00	326.00	326.00	-1.62	3818

MISCELLANEOUS

Symbol	Company	Open	High	Low	Close	Change	Volume
AKDCL	AKD CAPITAL LTD	55.00	56.00	54.00	54.70	-0.43	3174
DCTL	DADABHOY CONST.	2.00	2.00	2.00	2.00	-1.00	500
DIIL	DIAMOND IND.	14.25	14.50	14.25	14.50	0.25	3
ECOP	ECOPACK LTD	3.57	3.99	3.50	3.99	0.28	3001
EWLA	EAST WEST LIFE ASSURANCE COM PAK	3.60	4.19	3.40	3.40	-0.14	801
GRAYS	GRAYS OF CAMB.	54.97	54.97	53.25	54.90	-0.07	199
HADC	HAYDERY CONST	0.73	0.85	0.73	0.78	-0.11	4041
INKL	INT KNITWEAR LTD	12.88	12.89	12.88	12.89	0	1033
MACFL	MACPAC FILMS	5.00	5.00	4.94	4.94	-0.01	2
PACE	PACE PAKISTAN LIMITED	5.55	5.61	5.42	5.45	-0.05	634682
PSEL	PAK.SERVICES	119.90	120.78	112.01	114.01	-1.02	2109
SHFA	SHIFA INT.HOSP	23.00	23.95	22.01	23.95	1.14	41
STPL	SIDDIQSONS TIN LTD	9.70	10.22	9.70	10.22	0.02	4210
TRIPF	TRI-PACK FILMS	115.99	116.50	114.50	115.75	0.46	134473

MODARABAS

Symbol	Company	Open	High	Low	Close	Change	Volume
BRR	BRR GUARDIAN MODARABA	2.40	2.40	2.02	2.02	-0.14	501
CSM	CRES. STAND.MOD.	0.49	0.53	0.43	0.53	0.11	108399
FANM	AL-NOOR MODARABA	3.02	3.02	3.00	3.02	0	417630
FCONM	CONSTELLATION MOD.	1.70	1.70	1.69	1.69	-0.01	8500
FECM	ELITE CAP.MOD	2.65	2.65	2.21	2.21	-0.29	246
FEM	EQUITY MOD.	2.14	2.24	1.90	2.00	-0.01	85054
FFLM	1ST.FID.LEASING	2.43	2.43	2.22	2.40	0	3474
FHAM	HABIB MOD	6.30	6.60	6.30	6.50	0.19	9000
FHBM	H.B.L.MOD.	4.56	4.56	4.55	4.55	-0.05	10000
FIBLM	I.B.L.MOD.	2.02	2.40	2.02	2.39	-0.26	43850
FNBM	NAT.BANK MOD	3.75	3.75	3.75	3.75	-0.20	2000
FPJM	PUNJAB MOD.	1.36	1.55	1.36	1.50	-0.14	5504
FPRM	PARAMOUNT MOD.	9.00	9.00	9.00	9.00	0.15	417
FUDLM	U.D.L.MOD.	5.48	5.48	5.20	5.20	0	17
KASBM	KASB MODARABA	2.67	2.67	2.67	2.67	0.67	1
PAKMI	PAK MODARABA	0.73	1.19	0.73	0.87	0.14	1501
PMI	PRUD MOD.1ST	0.91	0.99	0.80	0.90	0.01	404502
SCM	STAND.CHART.MOD.	8.69	8.69	8.25	8.25	-0.01	16065
TRSM	TRUST MODARABA	1.50	2.20	1.50	2.20	0.01	7606

OIL and GAS EXPLORATION COMPANIES

Symbol	Company	Open	High	Low	Close	Change	Volume
MARI	MARI GAS COMPANY	136.50	138.49	136.01	136.22	0.26	94145
OGDC	OIL AND GAS DEV.	119.85	125.44	119.70	125.02	5.55	14173580
POL	PAK OILFIELDS	232.60	234.25	229.05	233.20	3.56	2562979
PPL	PAK PETROLEUM	195.70	199.39	195.50	198.90	2.85	2062580

OIL and GAS MARKETING COMPANIES

Symbol	Company	Open	High	Low	Close	Change	Volume
APL	ATTOCK PETROLEUM	359.49	360.00	354.01	357.00	-1.34	35241
BYCO	BYCO PETROLEUM PAK LTD	11.70	11.90	11.40	11.56	0	923867
GGL	GHANI GASES LTD	13.40	13.78	13.26	13.50	0.17	198595
PSO	P.S.O.	310.25	313.30	307.05	312.35	2.14	1492483
SGLL	SHELL GAS LPG	51.20	51.20	49.00	50.48	0.23	6
SHEL	SHELL PAKISTAN	286.75	292.88	286.50	290.20	4.65	373439
SNGP	SUI NORTH GAS	29.29	30.70	29.29	30.70	1.46	1113676
SSGC	SUI SOUTH GAS	19.50	20.16	19.49	20.16	1.00	2801382

PAPER and BOARD

Symbol	Company	Open	High	Low	Close	Change	Volume
CEPB	CENTURY PAPER	17.65	18.00	17.45	17.75	0.20	4501
CPSL	CHERAT PAPERSACK	19.38	21.00	19.31	20.25	0.05	17361
MERIT	MERIT PACK	18.80	18.80	18.80	18.80	0.55	10
PKGS	PACKAGES LTD.	130.30	132.00	130.30	131.95	0.95	4081
PPP	PAK PAP.PROD	47.35	47.35	47.31	47.31	-2.49	630
SEPL	SECURITY PAPER	48.30	48.30	47.60	48.00	-0.27	10850

PHARMACEUTICALS

Symbol	Company	Open	High	Low	Close	Change	Volume
ABOT	ABBOTT (LAB)XB	94.04	94.74	92.60	93.00	-1.04	5511
FEROZ	FEROZSONS LAB.	113.00	118.00	113.00	118.00	0	7
GLAXO	GLAXOSMITH	102.00	102.50	101.10	102.50	0.55	8460
HINOON	HIGHNOON (LAB)	31.19	31.19	30.55	30.75	0.25	7690
OTSU	OTSUKA PAK	36.05	37.05	36.00	37.05	0.05	4100
SAPL	SANOFI-AVENTIS	151.00	152.99	151.00	152.99	4.69	5226
SEARL	SEARLE PAK	53.44	53.60	52.80	53.25	0.25	40584
SPL	SITARA PROXIDE LIMITED	13.20	13.50	12.50	13.05	0.26	324358
WYETH	WYETH PAK	980.00	980.00	979.00	979.99	44.77	5

POWER GENERATION and DISTRIBUTION

Symbol	Company	Open	High	Low	Close	Change	Volume
GENP	GENERTECH	0.85	0.90	0.71	0.90	0.10	4279
HUBC	HUB POWER	36.00	36.50	36.00	36.15	0.08	1958417
JPGL	JAPAN POWER	2.74	2.74	2.52	2.56	-0.09	177498
KAPCO	KOT ADDU POWER	44.59	44.60	43.75	44.50	0.19	162002
KESC	K.E.S.C.XR	3.03	3.11	2.83	2.95	-0.04	1048241
KOHE	KOHINOOR ENERGYXD	31.25	32.00	31.25	32.00	0.65	8000
KOHP	KOHINOOR POWER	6.89	6.95	6.82	6.95	0.03	9687
NPL	NISHAT POWER LTD	10.28	10.28	9.95	10.00	-0.20	221163
SEL	SITARA ENERGY	21.00	21.20	20.60	21.05	0.35	6900
SEPCO	SOUTHERN ELECTRIC	4.09	4.15	4.00	4.08	-0.01	115128
SGPL	S.G.POWER	1.10	1.40	1.10	1.40	-0.10	5119
TSPL	TRI-STAR POWER	1.60	1.60	1.36	1.36	-0.19	1001

REFINERY

Symbol	Company	Open	High	Low	Close	Change	Volume
ATRL	ATTOCK REFINERY	116.00	117.50	114.00	117.06	1.46	1079266
NRL	NATIONAL REFINERY	169.99	173.00	165.00	172.90	4.87	46341
PRL	PAK REFINERY	103.50	104.20	100.50	102.25	0.07	19413

SUGAR and ALLIED INDUSTRIES

Symbol	Company	Open	High	Low	Close	Change	Volume
AABS	AL-ABBAS SUGAR	94.00	94.00	94.00	94.00	1.00	1
ADAMS	ADAM SUGAR	17.10	17.95	17.10	17.95	0.05	55
AGSML	ABDULLAH SHAH GHAZI SUGAR MILLS LTD	6.45	8.00	6.45	8.00	0.55	2
ALNRS	AL-NOOR SUGER	33.10	33.25	32.95	32.95	-0.94	13200
BAWS	BAWANY SUGAR	2.10	3.00	2.10	3.00	0.81	2
CHAS	CHASHMA SUGAR	13.24	13.24	13.24	13.24	0.24	10
CSMD	CRESCENT SUGAR	6.00	6.80	6.00	6.80	-0.20	2159
DWSM	DEWAN SUGAR	2.49	2.99	2.49	2.50	0.10	46301
FRSM	FARAN SUGAR	19.95	20.90	18.95	19.00	-0.95	103
HABSM	HABIB SUGAR	25.00	25.00	24.60	24.60	-0.34	13660
HAL	HABIB-ADM LTD.	15.51	15.60	15.35	15.60	0.10	5000
HWQS	HASEEB WAQAS	20.66	20.66	18.67	20.66	0.99	26
JDWS	J.D.W.SUGAR	68.85	68.85	67.12	68.00	-0.93	7649
MIRKS	MIRPURKHAS	65.00	65.00	65.00	65.00	-1.00	52
MRNS	MEHRAN SUG.	56.70	58.50	56.70	58.50	0.45	494
MZSM	MIRZA SUGAR	6.03	6.03	5.65	5.94	-0.09	307
NONS	NOON SUGAR	21.49	21.53	19.60	21.53	1.02	5215
PMRS	PREMIER SUGER	35.29	35.29	35.29	35.29	1.30	5
PNGRS	PANGRIO SUGAR	5.50	5.50	5.50	5.50	-0.65	50
SANSM	SANGHAR SUG.	14.50	14.62	14.50	14.62	0.12	200
SGML	SHAKARGANJ SUGAR	7.40	7.40	7.40	7.40	0.35	1
SHSML	SHAHMURAD SUGAR	13.99	13.99	12.80	12.80	-0.32	27
SKRS	SAKRAND SUGAR	2.50	2.60	2.50	2.50	0	9000
TICL	THE THAL INDUSTRIES CORP LTD	76.99	76.99	76.99	76.99	2.99	1

SYNTHETIC and RAYON

Symbol	Company	Open	High	Low	Close	Change	Volume
AASM	AL-ABID SILK	48.45	49.90	48.45	49.90	-1.10	173
DSFL	DEWAN SALMAN	2.40	2.49	2.21	2.36	0.07	616324
IBFL	IBRAHIM FIBRES	35.63	36.00	35.63	36.00	0.28	5100
PSYL	PAK SYNTHETIC	9.00	9.25	9.00	9.10	-0.01	20094

TECHNOLOGY and COMMUNICATION

Symbol	Company	Open	High	Low	Close	Change	Volume
ETNL	EYE TELEVISION NET	26.70	26.70	26.70	26.70	0	101
NETSOL	NETSOL TECHNOLOGIES	29.64	29.79	29.00	29.31	-0.07	275012
PAKD	PAK DATACOM	108.00	109.00	107.50	109.00	2.61	3601
PTC	P.T.C.L.A	20.80	21.15	20.55	20.77	-0.03	8473396
TELE	TELECARD	2.85	2.90	2.75	2.90	0.18	362099
TRG	TRG PAKISTAN	3.00	3.23	2.92	3.20	0.30	10304233
WTL	WORLDCALL TELECOM	4.88	5.00	4.71	4.90	0.13	13388687

TEXTILE COMPOSITE

Symbol	Company	Open	High	Low	Close	Change	Volume
ADMM	ARTISTIC DENIM MILLS	27.00	27.50	26.20	27.50	0.20	113
ANL	AZGARD NINE	19.45	19.45	18.55	18.65	-0.59	3753446
ARUJ	ARUJ GARMENTS	7.98	7.98	7.98	7.98	0.59	104
CHBL	CHENAB LIMITED	3.20	3.50	3.10	3.50	0.40	127611
CML	COLONY MILLS LIMITED	5.99	5.99	5.75	5.75	-0.04	702
COTT	COLONY) THAL	2.19	2.19	2.19	2.19	0	3500
CRTM	CRESCENT TEXTILE	27.00	27.00	27.00	27.00	0.40	1
DLL	DAWOOD LAWRENCEPUR	63.70	64.00	60.00	63.00	1.30	9142
HUSI	HUSSAIN INDUSTRIES	9.24	10.00	9.00	9.75	0.51	2504
KOIL	KOHINOOR IND.	2.23	2.23	2.05	2.18	0.07	29966
KTML	KOHINOOR TEXTILE	8.19	8.20	7.71	8.00	0.14	11117
MEHT	MEHMOOD TEXTILE	49.50	52.25	49.50	50.00	0.22	1114
MFTM	MOHD.FAROOQ	1.10	1.15	1.10	1.15	0.05	70
MSOT	MASOOD TEXTILE	26.40	26.40	26.40	26.40	1.19	1
MTIL	MIAN TEXTILE	0.50	0.80	0.50	0.80	0.45	2
NCL	NISHAT (CHUNIAN)	19.10	19.10	18.30	18.40	-0.57	232220
NCLNCP	NISHAT CHUNIAN 15% NVCCP	21.00	21.00	21.00	21.00	1.00	1
NML	NISHAT MILLS	53.35	54.19	52.70	54.00	1.54	885179
QUET	QUETTA TEX.	35.20	38.90	35.20	38.90	1.85	407
REDT	REDCO TEX.	0.98	1.01	0.90	1.00	0.33	124500
REWM	RELIANCE WEAVING	9.50	10.00	9.30	9.60	-0.40	90950
SFL	SAPPHIRE FIBER	120.94	120.94	120.94	120.94	-6.36	3140
STML	SHAMS TEX.	22.00	22.00	22.00	22.00	0.76	1
SURC	SURAJ COTTON	35.00	35.00	34.25	34.50	-0.49	64153

TEXTILE SPINNING

Symbol	Company	Open	High	Low	Close	Change	Volume
AATM	ALI ASGHAR	1.10	1.10	1.10	1.10	0.31	1
AWTX	ALLAWASAYA	44.65	44.65	44.65	44.65	-2.35	1
AZAMT	AZAM TEX	2.40	2.40	2.20	2.20	0.05	2
AZTM	AL-AZHAR TEX.	2.98	3.00	2.98	3.00	1.00	3548
BROT	BROTHERS TEX	0.90	0.90	0.90	0.90	0.47	1
CFL	CRESCENT FIBRES LTD.	11.45	11.45	11.45	11.45	-1.00	10
CWSM	CHAKWAL SPINNING	0.70	0.80	0.70	0.80	-0.02	1000
DATM	DATA TEXTILE	0.50	1.20	0.50	0.85	0.36	307649
DKTM	DEWAN KHALIDXD	3.50	3.99	2.05	2.05	-0.95	7
DSIL	D.S.IND.LTD.	3.34	3.37	3.13	3.16	-0.05	203305
DWTM	DEWAN TEX.	6.00	6.00	6.00	6.00	0	200
ELCM	ELAHI COTTON	2.90	3.49	2.90	3.49	0.99	2
ELSM	ELLCOT SPINNING	25.00	25.00	25.00	25.00	-1.24	293
FZTM	FAZAL TEX.	434.99	434.99	434.99	434.99	11.17	1
GADT	GADOON TEXTILE	38.90	39.37	36.00	39.00	1.50	15782
GUSM	GULISTAN SP.	6.15	6.15	6.10	6.10	-0.15	1331
GUTM	GULISTAN TEXTILE	20.50	20.50	20.50	20.50	0.60	2744
HAJT	HAJRA TEXTILE	0.60	0.60	0.60	0.60	0	257534
IDRT	IDREES TEX.	4.35	4.78	4.30	4.78	0.10	2498
JATM	J.A.TEXTILE	3.00	3.00	1.90	1.90	-0.60	2
JDMT	JANANA D MAL	23.96	23.96	23.96	23.96	1.14	1510
KSTM	KHALID SIRAJ	1.25	2.00	0.90	0.90	-0.21	6011
MQTM	MAQBOOL TEXTILE	12.00	13.40	12.00	12.50	-0.25	1002
RAVT	RAVI TEXTILE	13.85	14.35	12.36	14.35	1.00	63005
SAIF	SAIF TEXTILEXR	4.00	4.79	3.50	4.79	0.44	650
SHCM	SHADMAN COT.	5.67	5.67	5.00	5.66	0.99	5128
SHTM	SHAHPUR TEX.	0.65	0.74	0.41	0.41	-0.19	25444
SLYT	SALLY TEXTILE MILLS LTD	1.65	1.90	1.65	1.90	0.11	2999
SUTM	SUNRAYS TEX.	31.95	31.95	31.95	31.95	1.51	700
TATM	TATA TEXTILE	14.10	15.10	14.10	15.10	1.00	11

TEXTILE WEAVING

Symbol	Company	Open	High	Low	Close	Change	Volume
HIRAT	HIRA TEXTILE	3.72	3.74	3.65	3.70	0.08	14114
HKKT	HAKKIM TEX.	1.00	1.00	1.00	1.00	0.50	5000
ICCT	I.C.C.TEXTILE	1.50	1.50	1.50	1.50	0.24	1
KML	KOHINOOR TEXTILE MILLS	4.31	4.31	3.66	3.66	-0.10	1017
PRWM	PROSPERITY	17.00	17.00	16.30	16.30	-0.50	200
SMTM	SAMIN TEX.	9.89	9.98	8.60	9.84	0.58	2403
YOUW	YOUSUF WEAVING	2.04	2.57	2.03	2.57	0.27	2100

TOBACCO

Symbol	Company	Open	High	Low	Close	Change	Volume
LAKST	LAKSON TABACCO	214.90	214.90	214.70	214.70	3.22	206
PAKT	PAKISTAN TABACCO	110.50	114.25	110.30	112.50	1.09	9650

TRANSPORT

Symbol	Company	Open	High	Low	Close	Change	Volume
PIAA	P.I.A.C.(A)	3.18	3.25	3.00	3.02	-0.11	428496
PICT	PAK.INT.CON.TER.	79.12	81.45	78.20	79.00	-1.28	12180
PNSC	P.N.S.C.	46.00	46.00	45.00	45.00	-0.99	8651

WOOLEN

Symbol	Company	Open	High	Low	Close		Change	Volume
BNWM	BANNU WOOLLEN	13.30	13.90	13.30	13.50		0	7409

;