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 29/07/2010

KSE 100 Index	10438
100 Index Change	2
KSE 30 Index	10417
30 Index Change	-22
All Share Index	7291.08
Turnover	70326595
Future Turnover	3563500
Market Capt.	3216070235
Increase	178
Decrease	203
No Change	15

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

AHSL 34.16

0.13 0.4% POL 230.55

-2.04 -0.9% NBP 69.40

-0.15 -0.2% NIB 3.31

0.09 2.8% MCB 210.00

2.75 1.3% DGKC 27.65

-0.02 -0.1% JSGF 3.69

0.22 5% NCL 18.06

-0.12 -0.7% NETSOL 27.30

0.07 0.3% LUCK 68.79

0.01 0% UBL 57.98

1.06 1.9% SILK 2.94

0 0% HUBC 34.21

-0.09 -0.3% GASF 2.95

-0.22 -7% PSO 275.00

-0.24 -0.1% AMTEX 15.30

0.55 3.7% DSFL 1.85

0 0% ENGRO 188.11

-0.25 -0.1% PPL 198.00

0.90 0.5% BAFL 9.40

0.10 1.1% APL 305.02

1.48 0.5%

Market Summary

As on 23/07/2020

Printer Friendly

AUTOMOBILE ASSEMBLER

Symbol	Company	Open	High	Low	Close	Change	Volume
AGTL	AL-GHAZI TRACTORS	217.25	217.90	216.25	217.90	-0.41	1950
ATLH	ATLAS HONDA	120.26	126.00	120.26	125.99	5.73	3279
DFML	DEWAN MOTORS	2.05	2.05	1.90	1.98	0.06	32518
GAIL	GHANI AUTOMOBILE IND	5.35	5.35	4.25	4.25	-0.25	10001
GHNI	GHANDHARA IND.	18.75	19.75	18.72	19.50	0.60	63966
GHNL	GHANDHARA NISSAN	6.28	6.30	6.05	6.30	0.20	1103
HCAR	HONDA ATLAS CARS	13.48	13.48	13.25	13.25	-0.24	6313
HINO	HINOPAK MOTOR	153.90	153.90	153.90	153.90	5.51	1
INDU	INDUS MOTOR	258.20	258.20	250.99	252.00	-3.43	30476
MTL	MILLAT TRACTORS	491.50	491.50	486.00	488.00	-1.08	12697
PSMC	PAK SUZUKI	85.50	88.94	85.02	87.50	0.91	23510

AUTOMOBILE PARTS and ACCESSORIES

Symbol	Company	Open	High	Low	Close	Change	Volume
AGIL	AGRIAUTOS INDUSTRIES	71.75	77.50	71.75	74.75	-0.04	16
ATBA	ATLAS BATTERY	202.50	204.99	199.00	202.50	0.36	3580
BWHL	BALUCHISTAN WHEELS	31.80	31.80	31.80	31.80	-1.67	44
DWAE	DEWAN AUTOMOTIVE ENG LTD	0.98	0.98	0.53	0.53	-0.04	4004
EXIDE	EXIDE PAKISTAN XD	160.00	160.00	160.00	160.00	1.24	51
GTYR	GENERAL TYRE & RUBBER CO	26.00	26.90	25.36	26.00	0.29	3301

CABLE and ELECTRICAL GOODS

Symbol	Company	Open	High	Low	Close	Change	Volume
PAEL	PAK ELEKTRON	14.08	14.29	13.55	14.25	0.17	232823
PCAL	PAKISTAN CABLES	60.30	61.95	58.10	60.00	-1.12	2629
PTEC	PAK TELEPHONE	2.70	2.70	2.70	2.70	0	500
SIEM	SIEMENS ENGINEERING	1174.05	1174.05	1115.35	1115.35	-58.70	358

CEMENT

Symbol	Company	Open	High	Low	Close	Change	Volume
AACIL	AL-ABBAS CEMENT	4.19	4.19	4.00	4.03	-0.07	16000
ACPL	ATTOCK CEMENT	70.50	71.00	68.50	70.00	-1.00	159931
BWCL	BESTWAY CEMENT	16.00	16.02	16.00	16.02	1.00	300
CHCC	CHERAT	10.00	10.00	10.00	10.00	0.05	1260
DBCI	DADABHOY CEMENT INDUSTRIES LTD	2.00	2.49	1.93	2.25	0.22	503
DCL	DEWAN	1.82	1.94	1.80	1.85	-0.02	201322
DGKC	D.G.KHAN CEMENT	27.80	27.95	27.44	27.65	-0.02	1040851
FCCL	FAUJI CEMENT	5.10	5.20	5.00	5.07	-0.01	220255
FECTC	FECTO CEMENT	7.90	7.90	6.20	6.20	-0.80	510
FLYNG	FLYING CEMENT IND	2.15	2.20	2.06	2.16	0.01	57297
GWLC	GHARIBWAL CEMENT	5.25	6.60	5.25	5.60	-0.65	44
KOHC	KOHAT CEMENT	6.65	6.75	6.50	6.50	-0.08	28516
LPCL	LAFARGE PAKISTAN CEMENT LTD	3.27	3.27	3.05	3.14	-0.03	449478
LUCK	LUCKY CEMENT	68.90	69.50	68.61	68.79	0.01	867664
MLCF	MAPLE LEAF CEMENT	3.63	3.70	3.40	3.55	-0.08	147209
MLCFPS	MAPLE LEAF (PREFERENCE)	6.39	6.39	4.39	4.40	-0.99	77
MUCL	MUSTEHKAM CEMENT	10.26	10.26	10.26	10.26	-0.74	4
PIOC	PIONEER CEMENT	7.48	7.48	7.00	7.04	-0.19	16563
THCCL	THATTA CEMENT LTD	20.16	20.39	20.16	20.38	0.12	5001

CHEMICALS

Symbol	Company	Open	High	Low	Close	Change	Volume
BAPL	BAWANY AIR	14.00	14.60	13.60	13.80	-0.32	9412
BERG	BERGER PAINTS	17.50	18.00	17.50	17.76	-0.10	1985
BIFO	BIAFO IND.	39.00	39.20	39.00	39.20	1.70	10000
BOC	BOC (PAK)	77.05	78.90	77.05	78.75	0.85	1000
BUXL	BUXLY PAINTS	14.34	14.34	14.34	14.34	0.91	3
COLG	COLGATE PALMOLIVE	660.00	661.71	642.00	661.50	31.30	842
CPL	CLARIANT PAKSPOT	163.00	164.75	163.00	164.75	0.76	172
DCH	DESCON CHEMICALS LTD	2.60	2.75	2.57	2.69	0.01	15003
DOL	DESCOM OXYCHEM LIMITED	4.80	5.00	4.80	4.81	0.01	40503
EPCL	ENGRO POLYMER CO LTD	10.80	11.15	10.51	10.55	-0.17	332715
FATIMA	FATIMA FERTILIZER CO	11.11	11.45	11.11	11.27	0.06	166943
ICI	ICI PAKISTAN LIMITED	118.99	119.00	117.30	118.10	-0.11	258402
LOTPTA	LOTTE PAKISTAN LTD	8.42	8.48	8.28	8.45	0.10	2403972
LPGL	LEINER GELATINE	19.50	19.50	19.50	19.50	0	1
NICL	NIMIR IND.CHEM.	1.70	1.77	1.66	1.66	-0.11	112052
PGCL	PAK GUM	25.00	25.47	25.00	25.47	0.57	10
PPVC	PAK.P.V.C.	5.00	5.00	5.00	5.00	1.00	5
SHCI	SHAFFI CHEMICAL	2.80	2.80	2.70	2.80	-0.10	522
SITC	SITARA CHEMICAL	125.90	125.90	123.10	124.95	0.95	1102
SMCPL	SAFE MIX CONCRETE PAKISTAN LTD	7.05	7.50	7.00	7.50	0.01	3502

CLOSED-END-MUTUAL FUNDS

Symbol	Company	Open	High	Low	Close	Change	Volume
AMMF	AL-MEEZAN MUTUAL	6.90	6.90	6.88	6.90	0.01	7026
ATFF	ATLAS FUNDS XD	3.95	3.95	3.50	3.50	0	3
CPMFI	F.CAP.MUT.FUND	2.40	2.40	2.40	2.40	-0.25	1
FDMF	F. DAWOOD M.FUND	1.99	2.05	1.99	2.05	0.05	5501
GASF	GOLDEN ARROW	3.13	3.13	2.70	2.95	-0.22	645220
JSGCL	J.S.GLOBAL CAPITAL MUT FUND	39.99	41.49	39.95	41.49	1.69	14282
JSGF	J S GROWTH FUND	4.39	4.39	3.50	3.69	0.22	1038603
JSLCF	JS LARGE CAPITAL FUND	4.50	4.50	4.50	4.50	0.19	1
JSVFL	J S VALUE FUND LTD	3.60	3.60	3.50	3.58	0.08	4683
MBF	MEEZAN BAL.FUND	7.49	7.49	6.80	6.80	0.20	2
NBF	NAMCO BALANCE FUNDS	3.64	3.64	3.64	3.64	-0.03	1
PEF	PICIC ENERGY FUND	5.70	5.90	5.70	5.90	0.15	51
PGF	PICIC GROWTH	9.70	9.80	9.65	9.69	-0.01	40726
PIF	PICIC INV.FUND	4.60	4.61	4.45	4.61	-0.13	205512
POAF	PAK OMAN ADVAN FUND	7.05	7.05	7.05	7.05	0.13	1
PPFL	PAK.PREM FUND	8.85	8.85	8.72	8.75	0.03	55452
PSAF	PAK STRAT FUND	7.25	7.40	7.21	7.25	0	20106
SFWF	SAFEWAY MUTUAL	8.00	8.00	7.00	7.00	-0.01	2075
TSMF	TRI-STAR MUTUAL	1.60	1.99	1.60	1.99	0.39	11

COMMERCIAL BANKS

Symbol	Company	Open	High	Low	Close	Change	Volume
ABL	ALLIED BANK LIMITED	56.60	56.60	56.00	56.03	-0.08	53648
AHBL	ARIF HABIB BANK LTD	3.82	3.84	3.66	3.75	0.14	29738
AKBL	ASKARI CIMMERCIAL BANK LTD	16.80	16.97	16.51	16.69	0.16	91347
ATBL	ATLAS BANK LIMITED	2.39	2.39	2.15	2.15	-0.08	92838
BAFL	BANK AL-FALAH	9.39	9.44	9.26	9.40	0.10	574389
BAHL	BANK AL-HABIB	33.00	33.42	32.50	32.80	-0.10	55018
BIPL	BANKISLAMI PAK	3.58	3.58	3.36	3.45	0.05	16348
BOK	BANK OF KHYBER	4.75	4.75	3.73	3.88	0.12	10929
BOP	B.O.PUNJAB	10.60	10.80	10.50	10.56	-0.04	381109
FABL	FAYSAL BANK	15.05	15.25	15.00	15.11	-0.03	20326
FCIBL	FIRST CREDIT AND INVESTMENT BANK	2.80	2.99	2.80	2.99	0.19	3
HBL	HABIB BANK LIMITED	104.05	105.99	103.50	105.25	1.20	199944
HMB	HABIB METROPOLITAIN BANK	23.00	23.00	21.40	21.60	-0.89	85498
IGIBL	IGI INVESTMENT BANK LIMITED	2.43	2.43	2.10	2.10	-0.28	9202
JSBL	J.S.BANK LTD	2.76	2.92	2.76	2.82	-0.06	78871
KASBB	KASB BANK LTD.	3.50	3.60	3.31	3.31	-0.19	30004
KASBSL	KASB BANK LIMITED	5.49	5.49	4.75	4.94	0.19	4
MCB	MCB BANK LIMITED	208.00	210.34	207.50	210.00	2.75	1183483
MEBL	MEEZAN BANK	15.80	15.85	15.51	15.51	-0.39	12077
MYBL	MYBANK LIMITED	2.93	2.93	2.50	2.55	-0.05	151069
NBP	NATIONAL BANK	69.89	70.35	68.92	69.40	-0.15	1225816
NIB	NIB BANK LIMITED	3.22	3.31	3.22	3.31	0.09	1187933
RBS	ROYAL BANK OF SCOTLAND	12.15	12.49	12.10	12.39	0.04	1023
SCBPL	STANDARD CHARTERED BANK PAK LTD	8.00	8.40	7.71	8.15	0.15	832
SNBL	SONERI BANK	7.59	7.59	7.40	7.40	-0.09	8114
UBL	UNITED BANK LTD.	56.92	58.49	56.50	57.98	1.06	857477

ENGINEERING

Symbol	Company	Open	High	Low	Close	Change	Volume
BCL	BOLAN CASTING	39.01	39.01	39.01	39.01	-1.98	25
CSAP	CRESCENT STEEL	29.60	30.10	29.60	29.98	0.38	52981
DADX	DADEX ETERNIT	30.00	30.29	30.00	30.29	1.44	2
DSL	DOST STEEL LIMITED	2.90	2.90	2.72	2.85	0.05	11404
HSPI	HUFFAZ PIPE	15.20	15.20	15.20	15.20	0.45	99
INIL	INT. IND.SPOT	58.50	58.50	56.70	57.44	0.73	2324
KSBP	K.S.B.PUMPS	81.24	81.24	77.00	81.00	2.98	4011
SAZEW	SAZGAR ENGG.	25.35	26.40	25.35	26.35	0.82	17750
TREI	TRANSMISION ENGINEERING IND LTD	2.11	2.11	2.11	2.11	-0.07	5000

FERTILIZER

Symbol	Company	Open	High	Low	Close	Change	Volume
AGL	AGRITECH LIMITED	26.50	26.68	26.05	26.68	0.08	3764
DAWH	DAWOOD HERCULES	171.99	173.44	170.32	172.40	1.69	659
ENGRO	ENGRO CHEMICAL	189.00	190.10	187.61	188.11	-0.25	608331
FFBL	FAUJI FERT BIN QASIM	28.95	29.75	28.76	29.74	1.01	4209206
FFC	FAUJI FERTILIZER	108.75	109.20	108.50	108.80	0.01	89485

FOOD and PERSONAL CARE-PRODUCTS

Symbol	Company	Open	High	Low	Close	Change	Volume
IBLHL	IBL HEALTHCARE LIMITED	7.58	7.95	7.58	7.95	0.37	3
ISIL	ISMAIL INDUSTRIES	58.00	58.00	58.00	58.00	-0.99	11
MUREB	MURREE BREWERY	87.20	87.20	84.00	84.50	1.44	1624
NATF	NATIONAL FOODS	48.30	49.87	48.30	49.49	1.99	3861
NESTLE	NESTLE PAKISTAN	1831.39	1831.39	1750.01	1793.00	48.81	26
NOPK	NOON PAKISTAN	32.38	32.38	29.31	32.38	1.54	9
QUICE	QUICE FOOD	2.69	2.70	2.69	2.70	-0.04	4000
RMPL	RAFHAN MAIZEXD	1280.00	1297.21	1280.00	1297.00	22.00	28
SHEZ	SHEZAN INTERNATIONAL	107.75	107.75	107.75	107.75	0	1
TREET	TREET CORPORATIONC	45.25	45.25	42.60	43.86	-0.42	24737
ULEVER	UNILEVER PAK	3994.97	4079.99	3962.00	4023.00	59.75	15
UPFL	UNILIVER PAK FOOD LTD	1030.00	1057.00	1030.00	1057.00	50.33	84
ZIL	ZIL LIMITED	44.00	44.00	39.90	41.00	-1.00	1896

GLASS and CERAMICS

Symbol	Company	Open	High	Low	Close	Change	Volume
EMCO	EMCO IND.	2.80	3.45	2.80	3.35	0.11	1020
FRCL	FRONTIER CERAMICS	3.20	3.20	2.31	3.00	0.02	2130
GHGL	GHANI GLASS	56.61	56.99	55.20	56.99	-0.01	4661
KCL	KARAM CERAMICS	6.79	6.79	5.10	5.10	-0.80	302
STCL	SHABBIR TILES	11.50	11.50	11.49	11.50	0.30	88
TGL	TARIQ GLASS IND.	14.45	15.89	14.45	14.77	-0.23	3051

INSURANCE

Symbol	Company	Open	High	Low	Close	Change	Volume
AGIC	ASK.GEN.INSURANCE	10.69	10.70	10.50	10.50	0.06	6
AICL	ADAMJEE INSURANCE	86.00	86.40	85.52	85.70	0.28	194503
ALICO	AMERICAN LIFE	20.00	20.00	20.00	20.00	0	1
ATIL	ATLAS INSURANCE	28.00	28.45	28.00	28.45	0.42	1701
CENI	CENTURY INSURANCE	11.28	11.28	10.49	11.00	0.72	11501
CICL	CENTRAL INSURANCE	55.20	55.20	52.50	52.50	-2.30	21
CSIL	CRES.STAR INS.	3.38	4.89	3.38	4.00	-0.22	3
EFUG	EFU GENERAL INSURANC	52.45	53.00	51.26	51.52	-0.80	7626
EFUL	EFU LIFE ASSURANCE	84.99	84.99	80.00	80.00	-1.90	5333
HICL	HABIB INSURANCE	12.92	12.92	12.92	12.92	0.66	1
IGIIL	I.G.I. INSURANCE CO LTD	73.60	76.51	73.60	75.98	0.88	3941
NJICL	NEW JUB.INS.	58.38	59.50	58.35	59.50	-1.49	2200
NJLIC	NEW JUB. LIFE INS.	43.90	46.00	43.00	44.50	0.60	266952
PAKRI	PAK REINSURANCE	18.60	18.90	18.60	18.70	-0.06	169919
PIL	PICIC INSURANCE LTD	4.00	4.00	3.12	3.38	0.29	302
PINL	PREIMER INSURANCE LIMITED	10.25	10.30	9.56	9.75	-0.24	1506
PKGI	PAK GEN.INS	7.40	7.40	6.31	6.31	-0.99	126
RICL	RELIANCE INSURANCE	6.50	6.50	6.50	6.50	0	1
SHNI	SHAHEEN INSURANCE	15.99	15.99	15.99	15.99	0.99	1
SSIC	SILVER STAR INS.	8.00	8.00	8.00	8.00	0	1021
UNIC	UNITED INSURANCE	7.15	7.15	7.15	7.15	0.35	1
UVIC	UNIVERSAL INSURANCE	2.35	3.44	2.35	3.44	0.53	1001

INVESTMENT BANKS/COS./SECURITIES

Symbol	Company	Open	High	Low	Close	Change	Volume
AHI	ARIF HABIB MANAGEMENT LTD	19.35	19.35	18.50	19.19	-0.11	5805
AHL	ARIF HABIB LIMITED	46.49	46.51	45.81	45.81	-0.49	93067
AHSL	ARIF HABIB SEC.	34.20	34.48	34.05	34.16	0.13	1945024
AMZV	AMZ VENTURES	0.90	1.04	0.85	1.03	0.11	6017
DCM	DAWOOD CAP.MANAGEMNT	2.44	2.44	2.44	2.44	0.44	1
DEL	DAWOOD EQUITIES LTD	2.59	2.59	2.45	2.55	0.01	16041
ESBL	ESCORTS BANK	3.00	3.00	3.00	3.00	0.02	2
FCSC	IST.CAP.SECURITIES	5.00	5.15	5.00	5.01	0	8122
FDIBL	IST.DAWOOD BANK	1.72	1.75	1.62	1.71	0.10	30622
FNEL	F. NAT.EQUITIES	9.80	9.80	9.01	9.01	-0.81	151
ICIBL	INVEST CAPITAL INVESTMENT BANK	1.16	1.16	0.80	0.93	0.08	42046
IFSL	INVEST AND FINANCE CAPITAL LTD	8.00	8.00	7.50	8.00	0.50	4003
JOVC	J.O.V.AND CO	5.72	5.88	5.72	5.75	-0.06	77869
JSCL	JAH.SIDDIQ.CO.	15.37	15.47	14.95	15.05	-0.08	6090166
JSIL	JHANGIR SIDDIQUI INV BANK LTD	8.44	8.44	8.01	8.05	-0.27	343358
NMBL	NETWORK MIC BANK	1.34	1.89	1.34	1.54	0.04	2414
PASL	PERVIAZ AHMED SECURITIES LIMITED	2.69	2.69	2.51	2.52	-0.04	14119
PDGH	P.D.G.HOUSE	0.42	0.85	0.42	0.85	0	10001
SBL	SAMBA BANK LIMITED	2.25	2.35	2.25	2.35	0.07	24005
SIBL	SEC. INV. BANK	3.18	3.18	2.80	2.80	-0.20	10006
SILK	SILK BANK LTD	2.86	3.00	2.86	2.94	0	739711
TRIBL	TRUST INVESTMENT BANK	3.22	3.24	3.22	3.24	0.02	5001

JUTE

Symbol	Company	Open	High	Low	Close	Change	Volume
CJPL	CRESCENT JUTE	1.74	1.74	1.16	1.16	-0.22	4467
THALL	THAL LIMITED	104.00	104.00	102.50	103.65	0.12	11725

LEASING COMPANIES

Symbol	Company	Open	High	Low	Close	Change	Volume
CPAL	CAP.ASSETS LEASING	2.01	2.01	2.01	2.01	1.00	1
ENGL	ENGLISH LEASING	0.50	0.50	0.50	0.50	-0.19	4000
GRYL	GRAYS LEASING	2.70	2.70	1.15	1.15	-0.85	2
OLPL	ORIX LEASING	5.00	5.50	5.00	5.25	0.25	10056
SCLL	STANDARD CHARTERED LEASING LTD	2.90	2.90	2.90	2.90	-0.05	1
SLCL	SECURITY LEASING	1.50	2.49	1.50	2.49	0.84	1001
SPLC	SAUDI PAK LEASING	0.80	1.37	0.70	0.94	0.14	62505

LEATHER and TANNERIES

Symbol	Company	Open	High	Low	Close	Change	Volume
PAKL	PAK LEATHER	3.50	3.50	3.50	3.50	0.99	1
SRVI	SERVICE IND.	216.90	216.90	213.00	216.09	0.19	892

MISCELLANEOUS

Symbol	Company	Open	High	Low	Close	Change	Volume
AKDCL	AKD CAPITAL LTD	46.90	47.00	44.60	44.60	-0.67	215
ARPAK	ARPAK INT.	23.75	23.75	23.75	23.75	-1.25	1
DIIL	DIAMOND IND.	16.84	16.84	14.84	14.84	-1.00	3280
ECOP	ECOPACK LTD	2.44	2.80	2.40	2.50	0.17	406413
EWLA	EAST WEST LIFE ASSURANCE COM PAK	3.15	3.15	3.15	3.15	0.20	1
GAMON	GAMMON PAK.	2.00	2.00	2.00	2.00	0.14	9
GRAYS	GRAYS OF CAMB.	65.85	65.85	63.15	63.15	-2.65	875
HADC	HAYDERY CONST	1.16	1.16	1.00	1.09	0	10002
INKL	INT KNITWEAR LTD	10.00	10.00	9.00	9.00	0	2
MACFL	MACPAC FILMS	4.65	4.65	3.10	3.85	0.15	7988
MWMP	MANDVIWALA	2.99	2.99	1.67	1.99	-0.01	11146
PACE	PACE PAKISTAN LIMITED	3.56	3.65	3.55	3.55	-0.01	125324
PHDL	PAK HOTELS	51.66	51.66	51.66	51.66	2.46	2
PSEL	PAK.SERVICES	131.00	142.06	131.00	140.00	4.70	7
SHFA	SHIFA INT.HOSP	29.00	29.20	29.00	29.20	1.20	101
TRIPF	TRI-PACK FILMS	100.00	101.99	100.00	101.99	1.99	101
UDPL	UNITED DISTRIBUTORS	15.30	17.00	15.30	16.99	0.69	375

MODARABAS

Symbol	Company	Open	High	Low	Close	Change	Volume
ARM	ALLIED RENTAL MODARABA	16.00	16.00	16.00	16.00	1.00	1
BFMOD	B.F.MODARABA	3.65	4.00	3.65	4.00	0.35	1601
BRR	BRR GUARDIAN MODARABA	1.60	1.68	1.28	1.50	0.05	421675
CSM	CRES. STAND.MOD.	0.83	0.83	0.55	0.66	0.03	80905
FANM	AL-NOOR MODARABA	3.44	3.44	3.44	3.44	0.34	1
FCONM	CONSTELLATION MOD.	1.80	2.60	1.11	2.60	0.80	98
FECM	ELITE CAP.MOD	2.96	2.96	2.96	2.96	-0.02	267
FEM	EQUITY MOD.	1.50	1.50	1.35	1.40	0	17909
FFLM	1ST.FID.LEASING	1.98	1.98	1.84	1.84	0.01	6
FHAM	HABIB MOD	7.01	7.25	7.01	7.03	-0.01	782
FHBM	H.B.L.MOD.	5.50	5.50	5.29	5.50	0	709
FIBLM	I.B.L.MOD.	3.48	3.48	3.48	3.48	0.49	1
FIMM	IMROOZ MOD.	49.35	49.35	49.35	49.35	2.35	1
FNBM	NAT.BANK MOD	7.24	7.24	7.24	7.24	0.99	1
FPJM	PUNJAB MOD.	1.29	1.89	1.25	1.46	0.17	23
FPRM	PARAMOUNT MOD.	7.90	7.90	7.90	7.90	0	1
FTSM	TRI-STAR 1ST.	2.95	3.90	2.95	2.95	-1.00	3506
FUDLM	U.D.L.MOD.	6.00	6.00	6.00	6.00	0.04	1
KASBM	KASB MODARABA	1.15	1.84	1.15	1.15	-0.26	3
MODAM	MOD.AL-MALI	1.18	1.20	1.18	1.20	0.06	6
PAKMI	PAK MODARABA	1.07	1.07	1.07	1.07	0.12	1
PMI	PRUD MOD.1ST	0.83	0.88	0.80	0.85	-0.03	3605
SCM	STAND.CHART.MOD.	9.41	10.35	9.41	10.35	0.86	178
TRSM	TRUST MODARABA	1.51	1.65	1.50	1.65	0.04	9501

OIL and GAS EXPLORATION COMPANIES

Symbol	Company	Open	High	Low	Close	Change	Volume
MARI	MARI GAS COMPANY	133.99	133.99	131.00	131.80	-0.32	22027
OGDC	OIL AND GAS DEV.	148.99	151.89	147.50	151.15	2.96	8694934
POL	PAK OILFIELDS	233.40	235.74	230.50	230.55	-2.04	1893073
PPL	PAK PETROLEUM	197.51	198.50	196.55	198.00	0.90	606669

OIL and GAS MARKETING COMPANIES

Symbol	Company	Open	High	Low	Close	Change	Volume
APL	ATTOCK PETROLEUM	303.54	309.87	303.54	305.02	1.48	454978
BYCO	BYCO PETROLEUM PAK LTD	12.38	12.74	12.28	12.49	0.26	3215400
GGL	GHANI GASES LTD	10.85	10.95	10.30	10.50	0.38	6761
PSO	P.S.O.	275.50	276.80	272.00	275.00	-0.24	639903
SGLL	SHELL GAS LPG	38.80	39.50	37.50	38.90	0.74	360
SHEL	SHELL PAKISTAN	234.50	235.50	231.00	235.00	3.32	49688
SNGP	SUI NORTH GAS	28.00	28.50	27.75	27.99	-0.01	16419
SSGC	SUI SOUTH GAS	17.50	17.50	16.60	17.00	-0.20	115710

PAPER and BOARD

Symbol	Company	Open	High	Low	Close	Change	Volume
CEPB	CENTURY PAPER	19.95	19.95	18.55	19.30	0.17	142766
CPSL	CHERAT PAPERSACK	35.84	37.25	35.50	36.68	0.84	26343
MERIT	MERIT PACK	18.58	18.58	17.80	17.80	0.21	521
PKGS	PACKAGES LTD.	119.20	120.00	119.01	119.50	0.17	158
PPP	PAK PAP.PROD	48.00	48.00	48.00	48.00	0.71	1
SEPL	SECURITY PAPER	45.21	45.82	45.21	45.75	0.54	850

PHARMACEUTICALS

Symbol	Company	Open	High	Low	Close	Change	Volume
ABOT	ABBOTT (LAB)XB	93.00	93.00	91.00	92.50	0.97	2528
FEROZ	FEROZSONS LAB.	101.11	102.00	100.25	100.87	-0.24	4160
GLAXO	GLAXOSMITH	82.25	83.39	81.91	82.75	0.75	499
HINOON	HIGHNOON (LAB)	23.60	23.99	23.59	23.99	0.23	31
OTSU	OTSUKA PAK	34.99	34.99	34.99	34.99	1.29	1
SAPL	SANOFI-AVENTIS	126.90	126.90	126.90	126.90	3.00	1
SEARL	SEARLE PAK	58.05	58.50	57.90	58.00	0.13	1028
SPL	SITARA PROXIDE LIMITED	10.20	10.20	9.81	10.16	0.16	32568

POWER GENERATION and DISTRIBUTION

Symbol	Company	Open	High	Low	Close	Change	Volume
GENP	GENERTECH	1.53	1.53	1.11	1.24	0.02	16887
HUBC	HUB POWER	34.40	34.40	33.50	34.21	-0.09	662652
JPGL	JAPAN POWER	2.03	2.05	1.95	2.05	-0.04	3102
KAPCO	KOT ADDU POWER	43.95	44.25	42.50	43.00	-0.87	209743
KESC	K.E.S.C.XR	2.38	2.38	2.28	2.35	0.04	82106
KOHE	KOHINOOR ENERGYXD	25.50	25.50	25.50	25.50	0	1
KOHP	KOHINOOR POWER	5.52	5.93	5.52	5.93	-0.15	377
NCPL	NISHAT CHUNIAN POWER LTD	10.39	10.40	10.28	10.28	-0.06	1498
NPL	NISHAT POWER LTD	9.99	10.00	9.85	9.90	-0.07	31001
SEL	SITARA ENERGY	21.00	22.00	21.00	22.00	0	51
SEPCO	SOUTHERN ELECTRIC	3.12	3.16	3.07	3.15	0.06	143601
SGPL	S.G.POWER	0.99	0.99	0.99	0.99	0.02	1
TSPL	TRI-STAR POWER	1.13	1.60	1.11	1.39	0.20	6002

REFINERY

Symbol	Company	Open	High	Low	Close	Change	Volume
ATRL	ATTOCK REFINERY	89.40	90.42	88.61	89.00	-0.03	426912
NRL	NATIONAL REFINERY	198.90	198.90	192.00	193.11	-4.29	57014
PRL	PAK REFINERY	75.50	79.50	75.50	77.00	-0.39	4045

SUGAR and ALLIED INDUSTRIES

Symbol	Company	Open	High	Low	Close	Change	Volume
ADAMS	ADAM SUGAR	14.75	14.75	13.30	13.30	-1.00	2
AGSML	ABDULLAH SHAH GHAZI SUGAR MILLS LTD	1.63	1.63	1.63	1.63	-0.94	1
ALNRS	AL-NOOR SUGER	45.00	45.10	42.41	45.10	2.02	8022
ANSS	ANSARI SUGAR	5.00	5.00	5.00	5.00	-0.08	500
CHAS	CHASHMA SUGAR	9.98	9.98	8.80	8.80	-0.42	2
CSUML	COLONY SUGAR MILLS LTD	4.00	4.00	3.61	3.71	-0.29	5003
DWSM	DEWAN SUGAR	2.48	2.48	2.10	2.44	-0.06	3
FRSM	FARAN SUGAR	22.60	22.60	22.60	22.60	0.90	1
HABSM	HABIB SUGAR	25.76	25.85	25.45	25.70	0.25	5069
HAL	HABIB-ADM LTD.	15.20	15.20	14.05	14.75	0.11	17113
HUSS	HUSSEIN SUGAR	5.62	5.62	5.62	5.62	-0.98	53
HWQS	HASEEB WAQAS	16.70	16.70	16.70	16.70	1.00	1
JDWS	J.D.W.SUGAR	65.10	66.95	65.10	66.95	-0.04	120
JDWSR	JDW SUGAR (R)	1.75	2.50	1.56	1.56	-0.19	1346
KOHS	KOHINOOR SUGAR	3.75	3.75	2.51	2.51	-0.24	504
MIRKS	MIRPURKHAS	68.13	68.13	62.50	66.50	1.00	85
MZSM	MIRZA SUGAR	4.95	4.95	4.95	4.95	-0.02	10
NONS	NOON SUGAR	13.50	13.50	12.97	13.00	-0.97	2503
PMRS	PREMIER SUGER	39.90	39.90	36.75	37.30	-1.18	647
SANSM	SANGHAR SUG.	13.25	13.25	13.25	13.25	0.25	10
SGML	SHAKARGANJ SUGAR	4.45	4.71	4.39	4.40	0.06	3301
SGMLPS	SHAK(R.C.PF)8.5 PERC.XD	6.65	6.65	4.70	4.70	-0.99	8
TSML	TANDLIANWALA	23.99	24.13	23.89	24.00	1.01	12699

SYNTHETIC and RAYON

Symbol	Company	Open	High	Low	Close	Change	Volume
DSFL	DEWAN SALMAN	1.81	2.02	1.81	1.85	0	609126
GATI	GATRON IND.	45.00	45.00	44.99	44.99	0.99	1017
IBFL	IBRAHIM FIBRES	39.99	39.99	39.89	39.89	0.31	51
LIBM	LIBERTY MILLS	54.80	54.81	54.80	54.81	2.61	150
PSYL	PAK SYNTHETIC	6.87	6.87	6.78	6.78	0.37	2
TRPOL	TRI-STAR POLY	0.52	1.09	0.52	0.80	-0.35	131

TECHNOLOGY and COMMUNICATION

Symbol	Company	Open	High	Low	Close	Change	Volume
ETNL	EYE TELEVISION NET	22.98	22.98	22.98	22.98	0.73	1
MDTL	MEDIA TIMES LTD	59.95	59.95	59.95	59.95	0.37	1
NETSOL	NETSOL TECHNOLOGIES	27.30	27.78	27.25	27.30	0.07	931745
PAKD	PAK DATACOM	105.00	105.00	101.00	101.00	-0.43	1061
PTC	P.T.C.L.A	18.99	19.09	18.56	18.68	-0.14	4010609
TELE	TELECARD	2.80	2.93	2.80	2.84	0.03	82439
TRG	TRG PAKISTAN	4.30	4.37	4.16	4.25	-0.10	1987370
WTCL	WATEEN TELECOM LIMITED	5.70	6.00	5.65	5.84	0.14	439385
WTL	WORLDCALL TELECOM	3.08	3.08	2.90	2.95	-0.04	411670

TEXTILE COMPOSITE

Symbol	Company	Open	High	Low	Close	Change	Volume
ADMM	ARTISTIC DENIM MILLS	21.00	21.00	20.06	20.06	-0.94	40
AMTEX	AMTEX LITMITED	14.75	15.50	14.65	15.30	0.55	622176
ANL	AZGARD NINE	12.90	13.30	12.90	12.91	0.01	2949640
CHBL	CHENAB LIMITED	4.89	4.93	4.56	4.60	-0.17	189208
CML	COLONY MILLS LIMITED	3.75	4.99	3.75	4.50	-0.01	14548
CRTM	CRESCENT TEXTILE	26.05	26.05	26.05	26.05	0.77	12
DLL	DAWOOD LAWRENCEPUR	48.20	48.20	47.00	47.98	0.48	252
GATM	GUL AHMED TEX.	22.99	22.99	22.99	22.99	0.62	1
GFIL	GHAZI FABRICS	2.42	2.42	2.42	2.42	-0.98	40
KOIL	KOHINOOR IND.	1.79	1.79	1.72	1.72	0.07	202
KTML	KOHINOOR TEXTILE	5.90	5.90	5.43	5.55	-0.14	5012
MEHT	MEHMOOD TEXTILE	72.00	72.00	69.90	71.00	1.20	3
MFTM	MOHD.FAROOQ	1.48	1.48	1.48	1.48	0.42	1
MSOT	MASOOD TEXTILE	22.00	22.00	22.00	22.00	-0.99	1
MTIL	MIAN TEXTILE	1.00	1.09	0.64	0.87	0.22	533
MUBT	MUBARAK TEX.XR	1.45	1.45	1.45	1.45	-0.05	1
NCL	NISHAT (CHUNIAN)	18.20	18.58	18.05	18.06	-0.12	951017
NML	NISHAT MILLS	51.00	51.70	50.00	50.27	-0.40	2160305
PASM	PARMOUNT SPINNING	8.69	8.69	8.69	8.69	-0.30	1
QUET	QUETTA TEX.	35.80	35.80	35.80	35.80	-0.04	3
REDT	REDCO TEX.	0.75	0.75	0.50	0.60	-0.15	12000
REWM	RELIANCE WEAVING	9.00	9.00	8.70	8.70	-0.49	5400
SAPT	SAPPHIRE TEXTILE	114.19	114.19	114.19	114.19	-5.81	10
SURC	SURAJ COTTON	33.00	33.00	33.00	33.00	-0.75	295

TEXTILE SPINNING

Symbol	Company	Open	High	Low	Close	Change	Volume
AATM	ALI ASGHAR	0.55	0.94	0.40	0.94	0.34	4001
AZAMT	AZAM TEX	1.50	2.00	1.50	2.00	0.35	6099
BCML	BABRI COTTON	16.59	16.59	15.00	15.00	-0.59	501
CFL	CRESCENT FIBRES LTD.	11.37	13.35	11.36	11.38	-0.97	1027
CWSM	CHAKWAL SPINNING	1.00	1.75	1.00	1.25	-0.05	15002
DATM	DATA TEXTILE	0.75	0.75	0.51	0.56	0.05	309
DSIL	D.S.IND.LTD.	2.29	2.30	2.23	2.23	0.03	15702
DWTM	DEWAN TEX.	16.00	16.00	16.00	16.00	1.00	1
FZCM	FAZAL CLOTH	41.19	41.19	41.19	41.19	1.96	1
FZTM	FAZAL TEX.	367.50	367.50	335.00	335.00	-15.00	21
GADT	GADOON TEXTILE	41.00	43.00	39.96	40.00	-2.06	25497
GSPM	GULSHAN SP.	6.30	7.24	6.30	7.24	0.24	89
GUSM	GULISTAN SP.	5.31	7.00	5.31	5.53	-0.77	5
HAJT	HAJRA TEXTILE	0.70	0.70	0.55	0.64	-0.06	1100
IDRT	IDREES TEX.	4.25	4.25	4.25	4.25	0.26	1
IDYM	INDUS DYEING	216.32	216.32	216.32	216.32	10.30	1
JKSM	J.K.SP.	5.99	5.99	5.99	5.99	-1.00	1
KOHTM	KOHAT TEXTILE	2.50	2.50	2.50	2.50	0.01	1
MQTM	MAQBOOL TEXTILE	10.51	10.51	9.51	9.51	-1.00	504
MUKT	MUKHTAR TEXTILE	0.70	0.99	0.58	0.60	0.06	208
NAGC	NAGINA COTTON	15.00	15.00	15.00	15.00	0.25	2
NPSM	N. P. SPINNING	15.99	16.00	15.99	16.00	1.00	1501
OLSM	OLYMPIA SP.	2.00	2.00	2.00	2.00	0.84	1
PRET	PREMIUM TEXTILE	26.00	26.00	26.00	26.00	0	1
RAVT	RAVI TEXTILE	3.86	4.30	3.50	3.60	-0.26	2399074
SAIF	SAIF TEXTILEXR	3.99	3.99	3.99	3.99	0.91	1
SALT	SALFI TEXTILE	19.25	19.25	19.25	19.25	1.00	280
SERT	SERVICE TEX.XR	0.20	0.20	0.20	0.20	-0.49	2000
SHTM	SHAHPUR TEX.	1.40	1.40	1.40	1.40	0.31	1
SJTM	SAJJAD TEX.	2.73	2.73	2.73	2.73	0.80	1
SLYT	SALLY TEXTILE MILLS LTD	4.49	4.49	3.00	3.90	0.33	29
SNAI	SANA IND.	31.70	31.70	31.70	31.70	1.10	5
SRSM	SARGODA SP.	1.40	1.45	1.18	1.45	0.27	6067
SSML	SARITOW SP.	1.88	2.50	1.88	2.50	0.62	5001
TATM	TATA TEXTILE	13.35	13.35	13.35	13.35	-0.75	357
ZAHT	ZAHIDJEE TEXTILE	3.50	3.50	3.50	3.50	0.32	1

TEXTILE WEAVING

Symbol	Company	Open	High	Low	Close	Change	Volume
AMAT	AMAZAI TEX.	0.65	0.65	0.65	0.65	0	11000
HIRAT	HIRA TEXTILE	4.45	4.45	4.17	4.39	0.13	25508
ICCT	I.C.C.TEXTILE	1.30	1.30	0.70	0.70	0.13	7
KML	KOHINOOR TEXTILE MILLS	3.63	3.63	3.20	3.20	-0.01	252
NAKI	NAKSHBANDI IND.	10.55	10.55	10.55	10.55	-1.00	1
PRWM	PROSPERITY	19.06	20.06	19.06	19.35	0.29	301
SERF	SERVICE FABRICS	0.42	0.42	0.42	0.42	0	5000
SMTM	SAMIN TEX.	6.22	7.00	6.22	7.00	0.05	7
STJT	SHAHTAJ TEX.	20.99	20.99	20.99	20.99	0.99	100
YOUW	YOUSUF WEAVING	1.16	1.50	1.16	1.49	0.14	4148
ZTL	ZEPHYR TEXTILE LTD	4.00	4.00	3.40	4.00	-0.12	10002

TOBACCO

Symbol	Company	Open	High	Low	Close	Change	Volume
LAKST	LAKSON TABACCO	194.00	194.00	194.00	194.00	1.96	2
PAKT	PAKISTAN TABACCO	113.98	113.98	107.00	107.00	-2.50	1001

TRANSPORT

Symbol	Company	Open	High	Low	Close	Change	Volume
PIAA	P.I.A.C.(A)	2.98	2.98	2.75	2.84	-0.01	26003
PICT	PAK.INT.CON.TER.	77.00	78.99	75.35	76.55	0.54	2948
PNSC	P.N.S.C.	39.66	40.70	39.10	40.00	-0.15	11209

VANASPATI and ALLIED INDUSTRIES

Symbol	Company	Open	High	Low	Close		Change	Volume
WAZIR	WAZIR ALI INDUSTRIES	8.00	8.00	8.00	8.00		0	1000

WOOLEN

Symbol	Company	Open	High	Low	Close		Change	Volume
BNWM	BANNU WOOLLEN	9.90	9.90	9.30	9.85		0.46	1002

;