Market Summary

Market Status Suspend Volume 72,359,871 Value 2,226,194,477.27 Trades 47,426 Symbols Advanced 167 Decline 237 Unchanged 23 Total 427 Index Current High Low Change KSE All Share Index 7237.57 7276.65 7214.89 5.93 KSE 100 Index 10288.14 10338.47 10246.86 16.67 KSE 30 Index 10376.78 10412.79 10317.15 35.48 KMI 30 Index 15563.92 15655.31 15491.44 11.04

Oil and Gas SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Attock Petroleum 343.74 347.25 344.00 347.00 3.26 41,546 Attock Refinery 108.18 109.70 107.51 108.75 0.57 253,304 Byco Petroleum 11.38 11.68 11.30 11.50 0.12 503,600 Mari Gas 140.97 144.45 140.00 142.97 2.00 38,662 National Refinery 187.89 187.00 184.00 186.00 -1.89 34,890 Oil and Gas Deve.XD 135.02 135.70 134.13 135.40 0.38 844,112 P.S.O. 303.54 305.50 302.75 304.00 0.46 397,926 Pak Oilfields Ltd. 236.60 238.49 235.15 238.00 1.40 768,523 Pak Petroleum Ltd. 192.68 195.00 191.60 194.02 1.34 316,340 Pak Refinery 105.71 106.35 102.50 105.00 -0.71 8,533 Shell Gas LPG 52.95 55.59 54.99 55.59 2.64 5,757 Shell Pakistan 255.88 257.90 253.00 256.30 0.42 12,999 Chemicals SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Agritech Limited 26.55 27.35 25.75 25.85 -0.70 77,087 Bawany Air 14.40 15.19 14.20 14.20 -0.20 1,403 Biafo Industries 36.15 34.35 34.35 34.35 -1.80 600 BOC (Pak) 101.50 102.90 100.00 102.50 1.00 3,652 Clariant Pak 174.00 174.00 173.90 174.00 0.00 264 Dawood Hercules 198.38 201.00 194.01 195.51 -2.87 5,123 Descon Chemical 3.70 3.79 3.65 3.79 0.09 53,200 Descon Oxychem 6.50 6.69 6.21 6.50 0.00 33,574 Dewan Salman 2.19 2.25 2.16 2.19 0.00 52,070 Dynea Pakistan 14.00 14.00 13.80 13.80 -0.20 4,001 Engro Corporation 196.04 197.25 195.25 196.00 -0.04 1,795,478 Engro Polymer 14.04 14.35 14.10 14.21 0.17 317,203 Fatima Fert.Co. 11.89 11.99 11.80 11.90 0.01 528,503 Fauji Fert Bin SPOT 29.96 30.13 29.79 30.00 0.04 413,181 Fauji Fertilizer Co. 114.17 115.23 114.00 114.70 0.53 483,651 Gatron Industries 54.19 51.57 51.49 51.49 -2.70 95 Ghani Gases Ltd. 12.98 13.10 12.60 12.75 -0.23 150,164 ICI Pakistan 145.12 145.98 144.00 145.00 -0.12 21,000 Lotte Pakistan PTA 11.34 11.56 11.25 11.35 0.01 6,207,260 Nimir Ind.Chemical 2.23 2.35 2.20 2.25 0.02 413,424 Pak.P.V.C. 3.90 2.90 2.90 2.90 -1.00 10 Shaffi Chemical 3.09 3.29 3.05 3.14 0.05 15,374 Sitara Peroxide 11.80 11.94 11.75 11.90 0.10 35,393 Wah-Noble 47.45 48.45 47.76 48.00 0.55 45,728 Forestry and Paper SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Century Paper 15.80 16.80 16.00 16.80 1.00 45,534 Pak Pap.Products 55.49 55.00 53.02 53.25 -2.24 3,929 Security Paper 46.01 46.79 45.80 46.00 -0.01 1,624 Industrial metals and Mining SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Crescent Steel 29.06 29.00 28.80 28.87 -0.19 22,420 Dost Steels Ltd. 3.95 3.98 3.90 3.90 -0.05 45,800 Huffaz Pipe 16.74 17.37 16.59 16.85 0.11 7,579 Int. Ind.Ltd. 58.23 59.50 58.90 59.50 1.27 2,652 Siddiqsons Tin Plate 12.41 12.17 12.01 12.17 -0.24 5,190 Construction and Materials SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Al-Abbas Cement 7.53 7.90 7.40 7.40 -0.13 24,800 Attock Cement 70.44 72.19 71.10 71.79 1.35 6,181 Bal.Glass 2.45 2.45 2.02 2.05 -0.40 2,700 Berger Paints 20.77 21.80 20.35 21.20 0.43 12,733 Buxly Paints 15.43 14.98 14.97 14.98 -0.45 360 Cherat Cement 12.10 12.15 12.06 12.10 0.00 5,315 D.G.K.Cement 26.36 26.83 26.00 26.71 0.35 3,514,161 D.G.Khan(R) SPOT 6.53 6.55 5.70 6.50 -0.03 1,545,721 Dadabhoy Cement 2.31 2.40 2.25 2.30 -0.01 10,709 Dandot Cement 3.00 3.00 2.55 3.00 0.00 10 Dewan Cement 2.62 2.71 2.60 2.60 -0.02 58,540 EMCO Industries 4.25 4.70 4.70 4.70 0.45 5 Fauji Cement 6.09 6.19 6.00 6.07 -0.02 173,174 Fecto Cement 8.06 8.48 8.48 8.48 0.42 1 Flying Cement 2.61 2.79 2.62 2.69 0.08 20,263 Frontier Ceramics 2.99 3.15 3.15 3.15 0.16 1 Gammon Pak 2.52 2.99 2.60 2.61 0.09 3 Gharibwal Cement 11.40 11.20 11.20 11.20 -0.20 182 Haydery Const 1.21 1.59 1.31 1.31 0.10 131,998 Javedan Cement 66.00 68.50 63.06 68.50 2.50 556 Karam Ceramics 6.50 7.24 7.24 7.24 0.74 1 Kohat Cement 6.06 6.13 6.00 6.09 0.03 57,989 Lafarge Pakistan 3.38 3.49 3.34 3.45 0.07 2,699,072 Lucky Cement 68.94 70.49 68.75 70.30 1.36 2,529,171 Maple Leaf Cement 4.14 4.23 4.06 4.08 -0.06 481,960 Maple Leaf(Pref) 6.28 6.90 5.30 6.85 0.57 1,100 Mustehkam Cement 18.80 19.71 17.80 17.80 -1.00 2 Pioneer Cement 9.28 9.39 9.16 9.30 0.02 7,416 Safe Mix Concrete 11.01 11.12 11.00 11.10 0.09 32,801 Thatta Cement 17.34 17.95 17.58 17.58 0.24 6 General Industrials SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Cherat Paper 30.32 31.83 30.49 31.83 1.51 132,025 ECOPACK Ltd 3.54 3.60 3.22 3.50 -0.04 29,501 Ghani Glass Limited 57.42 57.79 57.00 57.00 -0.42 9,260 MACPAC Films 4.12 4.20 3.60 4.00 -0.12 5,011 Merit Pack 18.27 17.30 17.30 17.30 -0.97 500 Packages Ltd.XD 128.70 130.45 127.40 127.65 -1.05 5,894 Siemens Pak Engg. 1110.00 1140.00 1119.00 1125.00 15.00 144 Syed Match 15.00 14.00 14.00 14.00 -1.00 500 Tri-Pack Films 105.02 105.01 101.05 105.00 -0.02 8,903 Electronic and Electrical Equipment SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Johnson and Philips 12.19 11.32 11.32 11.32 -0.87 600 Pakistan Cables 52.03 51.50 51.50 51.50 -0.53 30 Industrial Engineering SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Ados Pakistan 23.25 23.30 23.01 23.25 0.00 4,601 AL-Ghazi Tract. 222.57 224.98 220.00 220.00 -2.57 1,285 AL-Khair Gadoon 6.35 7.30 5.35 5.35 -1.00 501 Dewan Auto Engg 1.00 0.75 0.75 0.75 -0.25 500 Ghandhara Ind. 15.33 16.32 15.40 16.32 0.99 134,701 Hinopak Motor 161.50 168.00 162.00 168.00 6.50 402 K.S.B.PumpsXD 74.03 74.05 74.05 74.05 0.02 2 Millat Tractors 487.97 490.25 483.25 486.00 -1.97 11,470 Industrial Transportation SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME P.N.S.C. 46.20 46.20 45.00 46.15 -0.05 8,003 Pak.Int.Con.XD 82.00 83.00 82.00 82.00 0.00 7,551 Support Services SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME TRG Pakistan Ltd. 5.00 5.07 4.69 4.77 -0.23 2,447,400 Automobile and Parts SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Agriautos Industries 75.00 75.00 73.00 74.00 -1.00 10,090 Atlas Battery 196.52 199.00 195.50 196.25 -0.27 5,600 Atlas Engineering 16.41 17.25 17.25 17.25 0.84 1 Atlas Honda 161.52 164.00 158.70 159.00 -2.52 6,882 Dewan Motors 2.08 2.20 1.92 2.20 0.12 23,002 Exide (PAK) 202.01 210.50 196.00 200.00 -2.01 325 General Tyre 24.50 24.50 23.76 24.50 0.00 3,100 Ghandhara Nissan 6.91 7.20 6.65 6.90 -0.01 215,460 Ghani Automobile 4.50 4.90 4.56 4.56 0.06 7,002 Honda Atlas Cars 16.47 16.95 16.50 16.80 0.33 44,314 Indus Motor Co. 240.30 242.00 240.00 240.00 -0.30 9,479 Pak Suzuki MotorXD 84.63 85.98 83.10 84.20 -0.43 13,238 Sazgar Engineering 27.04 27.25 27.00 27.10 0.06 2,306 Transmission Engg. 2.89 2.74 2.74 2.74 -0.15 500 Beverages SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Murree Brewery 84.02 86.24 80.10 85.50 1.48 7,055 Shakarganj Food 1.70 1.70 1.60 1.60 -0.10 2,500 Shezan International 120.00 115.01 115.01 115.01 -4.99 755 Food Producers SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Adam Sugar 15.45 15.40 14.99 15.40 -0.05 1,515 AL-Abbas Sugur 81.63 83.00 83.00 83.00 1.37 50 AL-Noor Suger 41.71 42.50 39.63 42.50 0.79 77,035 Baba Farid 44.59 46.81 46.81 46.81 2.22 781 Clover Pakistan 45.56 47.83 43.29 45.50 -0.06 6,801 Colony Sugar Mills 7.61 7.95 6.61 6.61 -1.00 34,805 Dewan Sugar 2.49 3.25 2.07 2.50 0.01 11,105 Faran Sugar Mills 16.49 17.48 15.70 16.99 0.50 4,506 Fecto Sugar 22.35 23.46 23.00 23.46 1.11 1,310 Habib Sugar Mills 25.84 25.90 25.66 25.85 0.01 4,504 Habib-ADM 15.05 15.50 15.01 15.50 0.45 3,701 Haseeb Waqas 25.88 26.40 24.60 26.40 0.52 2,100 Ismail Industries 62.75 61.55 61.50 61.55 -1.20 65 J.D.W.SugarX Mills 62.99 63.75 62.50 63.50 0.51 1,044 Mehran Sugar 61.00 62.75 60.00 61.80 0.80 16,540 Mirpurkhas Sugar 68.25 67.80 65.00 67.80 -0.45 120 Mirza Sugar 5.98 5.70 5.70 5.70 -0.28 5 Mithchells Fruit 70.00 72.00 68.00 68.00 -2.00 52 National Foods 53.50 54.40 52.00 54.40 0.90 3,985 Nestle Pak 1585.89 1643.00 1555.00 1580.01 -5.88 9 Noon Pak 32.52 33.00 31.00 32.79 0.27 248 Noon Sugar Mills 16.00 16.30 16.30 16.30 0.30 591 Pangrio Sugar 6.88 6.85 6.10 6.85 -0.03 1,001 Premier Suger 44.02 45.74 42.10 45.50 1.48 203 Quice Food 4.55 4.63 4.00 4.63 0.08 6,500 Rafhan Maize SPOT 1506.00 1580.00 1570.00 1580.00 74.00 140 S.S.Oil 3.98 3.80 3.61 3.61 -0.37 6,000 Sanghar Sugar 13.00 14.00 13.75 13.75 0.75 11 Shahmurad Sugar 11.21 11.39 10.82 11.29 0.08 22,191 Shahtaj Sugar 72.18 71.81 71.81 71.81 -0.37 26 Shakarganj Mills 6.65 6.65 6.26 6.65 0.00 11 Tandlianwala Sugar 15.50 16.47 16.24 16.43 0.93 20,078 Thal Industries 57.95 60.84 58.01 60.84 2.89 239 UniLever Pak XD 4315.58 4487.00 4130.00 4239.99 -75.59 37 Wazir Ali 9.49 9.25 8.80 8.80 -0.69 11 Household Goods SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME AL-Abid Silk Mills 37.05 35.22 35.22 35.22 -1.83 1 Diamond Ind. 14.95 15.00 13.95 15.00 0.05 206 Hussain Industries 10.40 10.39 10.10 10.39 -0.01 500 Nakshbandi 11.00 10.98 10.00 10.98 -0.02 786 Pak ElektronXB 14.79 14.90 14.31 14.71 -0.08 8,181 Tariq Glass 16.12 16.70 16.20 16.32 0.20 11,826 Leisure Goods SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Grays of Cambridge 69.81 67.96 66.50 66.52 -3.29 2,781 Personal Goods SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME (Colony) Thal 2.00 1.80 1.80 1.80 -0.20 500 Accord Textile 0.60 0.68 0.50 0.68 0.08 6,000 AL-Azhar Textile 1.30 1.90 1.90 1.90 0.60 1 Al-Qaim Textile 1.10 2.10 0.40 0.60 -0.50 15,000 Allawasaya Textile 69.50 72.97 70.00 72.00 2.50 12 Amtex Limited 10.79 11.15 10.70 10.97 0.18 232,067 Artistic Denim Mills 22.86 23.69 22.36 23.60 0.74 1,320 Aruj Garments 6.85 7.25 5.85 7.00 0.15 1,003 Azam Textile 2.10 2.37 2.07 2.10 0.00 16,476 Azgard Nine 15.44 15.65 15.25 15.55 0.11 1,568,559 Bannu Woollen 11.00 11.60 10.00 10.20 -0.80 49,392 Bata (Pak) XD 570.00 569.00 541.50 556.00 -14.00 315 Bhanero Textile 202.44 209.00 192.32 192.32 -10.12 71 Bilal Fibres 1.14 1.99 1.20 1.40 0.26 14,521 Blessed Textile 39.00 40.95 39.00 40.95 1.95 14,858 Brothers Textile 1.27 1.34 0.80 0.80 -0.47 1,612 Chakwal Spinning 1.54 1.73 1.31 1.51 -0.03 6,461 Chenab Limited 4.01 4.38 3.75 4.14 0.13 27,155 Colgate Palmolive 550.25 565.00 540.01 555.00 4.75 38 Colony Mills Ltd 5.55 5.66 5.00 5.50 -0.05 52,600 Crescent Fibres 13.78 14.70 14.70 14.70 0.92 1 Crescent Jute 2.07 2.29 1.90 1.93 -0.14 17,048 Crescent Textile 21.98 22.01 21.55 21.60 -0.38 969 D.S. Ind. Ltd. 3.02 3.10 3.00 3.01 -0.01 44,501 Data Textile 0.55 0.74 0.45 0.69 0.14 10,619 Dawood Lawrencepur 53.14 55.49 51.30 53.90 0.76 116 Dewan Farooque Sp. 3.30 3.49 3.05 3.05 -0.25 7,001 Dewan Khalid 2.35 2.99 2.80 2.99 0.64 2,000 Dewan Mushtaq 4.00 4.52 4.52 4.52 0.52 1 Dewan Textile 6.50 7.50 7.50 7.50 1.00 2,500 Elahi Cotton 1.15 2.15 2.00 2.15 1.00 1,488 Ellcot Spinining 23.00 24.00 24.00 24.00 1.00 1 Faisal Spinning 29.85 29.50 29.50 29.50 -0.35 100 Fazal Cloth 34.35 32.64 32.64 32.64 -1.71 1 Fazal Textile 330.00 346.49 325.00 346.49 16.49 43 Gadoon Textile 36.50 37.95 35.10 36.30 -0.20 2,932 Ghani Value Glass 28.90 29.95 28.00 29.10 0.20 5,308 Gillette Pak 70.63 71.97 71.50 71.50 0.87 3 Gul Ahmed Textile 22.80 23.39 21.75 22.02 -0.78 5 Gulistan Spinning 8.20 9.00 9.00 9.00 0.80 1 Gulistan Textile 25.45 26.72 26.70 26.72 1.27 1,250 Gulshan Spinning 8.19 8.30 8.30 8.30 0.11 1 Hajra Textile 1.19 1.17 1.00 1.00 -0.19 3,100 Hira Textile Mills 4.33 4.58 4.15 4.35 0.02 79,007 I.C.C.Textile 1.01 1.05 1.05 1.05 0.04 500 Ibrahim Fibres 37.11 37.39 36.55 37.39 0.28 13,250 Indus Dyeing 188.32 196.00 179.00 186.00 -2.32 7,599 Int.Knitwear XD 8.25 8.25 8.25 8.25 0.00 100 Ishaq Textile 5.00 5.00 5.00 5.00 0.00 250 J.A.Textile 2.98 2.80 2.50 2.80 -0.18 2,500 Janana D Mal 22.57 21.45 21.45 21.45 -1.12 1,442 Jubilee Spinning 5.00 4.00 4.00 4.00 -1.00 24 Kohinoor Ind. 2.10 2.24 2.05 2.13 0.03 8,507 Kohinoor Mills 3.80 3.90 3.00 3.79 -0.01 4 Kohinoor Spinning 1.99 1.90 1.90 1.90 -0.09 200 Kohinoor Textile 7.56 7.90 7.51 7.80 0.24 7,896 Masood Textile 21.02 21.99 21.30 21.40 0.38 210 Mehmood Textile 58.39 59.65 59.65 59.65 1.26 500 Mian Textile 0.82 0.90 0.57 0.73 -0.09 3,567 Mohd.Farooq 1.70 2.44 1.50 1.90 0.20 22 Mubarak Textile 1.60 2.00 1.35 1.35 -0.25 11 Mukhtar Textile 1.10 1.28 1.10 1.20 0.10 129,999 N. P. Spinning Mills 14.26 14.75 13.30 13.30 -0.96 13,229 Nagina Cotton 15.00 14.50 14.50 14.50 -0.50 51 Nishat (Chunian) 20.10 20.40 19.70 19.80 -0.30 446,441 Nishat Mills Ltd. 54.83 55.90 54.75 55.01 0.18 830,327 Paramount Spinning 8.75 9.00 9.00 9.00 0.25 100 Qayyum Spinning 0.65 1.00 0.85 0.85 0.20 107,000 Quality TextileSPOT 9.49 9.75 9.40 9.40 -0.09 501 Quetta Textile 34.29 35.98 32.60 35.95 1.66 1,002 Ravi Textile 11.65 11.48 10.65 10.65 -1.00 35,720 Redco Textile 1.20 1.84 0.75 1.12 -0.08 36,000 Reliance Weaving 10.50 10.85 10.01 10.30 -0.20 1,227 Saif Textile 3.83 4.50 3.60 3.85 0.02 3,061 Salfi Textile 19.72 18.81 18.77 18.77 -0.95 1,100 Sally Textile 3.61 4.10 3.63 3.85 0.24 11,246 Samin Textile 9.00 9.93 8.10 9.00 0.00 902 Sana Industries 31.30 32.49 32.49 32.49 1.19 71 Sapphire Textile 103.33 98.50 98.50 98.50 -4.83 171 Sargoda Spinning 2.70 2.75 2.75 2.75 0.05 1 Saritow Spinning 2.45 2.40 2.25 2.25 -0.20 32,925 Service Fabrics 0.60 0.93 0.62 0.93 0.33 35,500 Service Indust.XD 272.95 279.00 262.00 266.90 -6.05 5,684 Service Textile 0.83 1.08 1.00 1.00 0.17 2,500 Shadab Textile 8.89 7.89 7.89 7.89 -1.00 10 Shadman Cotton 7.50 8.50 8.50 8.50 1.00 10 Shaheen Cotton 6.50 6.00 6.00 6.00 -0.50 15,071 Shahpur Textile 0.60 0.97 0.60 0.73 0.13 55,133 Shahtaj Textile 16.50 16.00 15.55 15.55 -0.95 4,000 Shield Corporation 61.85 59.00 59.00 59.00 -2.85 400 Suraj Cotton 35.49 35.40 35.00 35.00 -0.49 201 Taj Textile 0.96 0.83 0.65 0.74 -0.22 21,500 Thal Ltd XD 90.11 92.25 87.51 90.10 -0.01 31,865 Treet Corporation 60.09 62.50 59.50 60.65 0.56 142,286 Tri-Star Polyester 1.00 1.18 1.00 1.00 0.00 501 United Brands 35.65 33.88 33.88 33.88 -1.77 10 Yousuf Weaving 2.14 2.20 2.20 2.20 0.06 20,000 Zephyr Textile Ltd 3.01 3.25 2.76 3.25 0.24 3,509 ZIL Limited 46.79 45.11 44.75 44.75 -2.04 1,501 Tobacco SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Pak Tobacco XD 105.00 110.25 105.00 110.25 5.25 8,400 FUTURE CONTRACTS SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME AICL-MAY 100.01 100.45 99.00 99.50 -0.51 125,500 ANL-MAY 15.51 15.60 15.35 15.51 0.00 53,000 BAFL-MAY 11.35 11.45 11.10 11.11 -0.24 32,000 BOP-MAY 14.35 15.29 14.75 15.29 0.94 21,500 DGKC-MAY 26.50 26.85 26.10 26.80 0.30 261,000 ENGRO-MAY 196.68 197.50 195.76 196.52 -0.16 212,500 FFBL-MAY 29.60 29.40 29.40 29.40 -0.20 8,000 FFC-MAY 116.00 115.40 114.99 114.99 -1.01 1,500 LUCK-MAY 69.24 70.75 69.00 70.50 1.26 184,000 MCB-MAY 204.39 206.98 205.00 206.40 2.01 71,500 NBP-MAY 71.83 72.70 71.00 72.31 0.48 189,500 NETSOL-MAY 30.50 30.55 30.10 30.40 -0.10 2,000 NML-MAY 54.46 54.95 54.10 54.50 0.04 55,000 OGDC-MAY 134.73 135.00 133.90 134.70 -0.03 104,500 POL-MAY 237.41 239.00 236.01 238.00 0.59 249,000 PPL-MAY 193.18 194.95 192.55 194.35 1.17 45,500 PSO-MAY 304.44 305.25 303.00 305.00 0.56 47,000 PTC-MAY 21.02 21.45 21.00 21.15 0.13 190,500 UBL-MAY 58.24 58.10 57.50 57.80 -0.44 13,000 Wateen Telecom 8.02 8.00 7.85 7.90 -0.12 285,892 Health Care Equipment and Services SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Shifa Int.Hospital 26.71 27.50 25.38 27.50 0.79 2,807 Pharma and Bio Tech SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Abbott (Lab) 98.61 99.30 98.16 99.19 0.58 2,300 Ferozsons (Lab) 115.62 115.00 115.00 115.00 -0.62 1 GlaxoSmithKline Pak. 93.66 95.64 91.50 91.99 -1.67 15,193 Highnoon (Lab) XD 27.50 28.00 27.00 27.52 0.02 1,512 IBL HealthCare Ltd 9.00 9.05 8.80 8.81 -0.19 11,000 Otsuka Pak 36.00 35.95 35.50 35.95 -0.05 2 Sanofi-Aventis 137.25 138.49 138.49 138.49 1.24 1 Searle Pakistan 58.00 58.90 56.00 57.55 -0.45 22,186 Wyeth Pak Ltd. 1100.00 1050.00 1045.00 1045.00 -55.00 17 Media SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Media Times Ltd 61.50 61.00 59.20 61.00 -0.50 50 Travel and Leisure SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME P.I.A.C.(A) 2.82 2.98 2.78 2.80 -0.02 53,819 Pak Services 148.03 143.00 141.38 143.00 -5.03 5 Fixed Line Telecommunication SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME P.T.C.L.A 20.88 21.45 20.75 21.15 0.27 3,164,390 Pak Datacom Ltd. 110.00 110.00 109.00 109.00 -1.00 80 Telecard 3.81 3.85 3.34 3.34 -0.47 3,619,813 WorldCall Telecom 4.12 4.20 4.04 4.10 -0.02 987,794 Electricity SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Altern Energy 11.71 11.50 11.50 11.50 -0.21 1,000 Genertech 1.45 1.70 1.27 1.47 0.02 20,455 Hub Power Company 34.36 34.75 34.00 34.05 -0.31 762,295 Japan Power 2.60 2.60 2.53 2.55 -0.05 34,800 K.E.S.C. 2.75 2.88 2.71 2.73 -0.02 133,906 Kohinoor Energy 27.08 26.76 26.76 26.76 -0.32 1 Kohinoor Power 6.99 6.97 6.63 6.97 -0.02 600 Kot Addu Power 42.69 43.25 42.70 43.25 0.56 51,775 Nishat Chun Power 10.25 10.25 10.01 10.25 0.00 39,901 Nishat Power Ltd. 10.60 10.75 10.41 10.60 0.00 107,110 Sitara Energy 24.51 24.60 24.50 24.50 -0.01 5,425 Southern Electric 4.25 4.30 4.20 4.25 0.00 118,411 Tri-Star PowerXD 1.56 1.96 1.51 1.57 0.01 26,501 Gas Water and Multiutilities SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Sui North Gas 31.89 32.30 31.40 32.00 0.11 230,829 Sui South Gas 19.65 19.95 19.40 19.95 0.30 57,945 Banks SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Allied Bank Ltd. 62.15 62.00 61.30 61.30 -0.85 32,236 Arif Habib Bank 4.93 5.09 4.80 4.90 -0.03 60,390 Askari Bank 17.70 17.95 17.50 17.70 0.00 150,087 Atlas Bank Ltd 2.70 2.70 2.60 2.69 -0.01 23,444 B.O.Punjab 14.31 15.31 14.45 15.29 0.98 5,382,591 Bank Al-Falah XD 11.27 11.30 11.00 11.05 -0.22 1,577,783 Bank AL-Habib 32.89 33.30 32.50 33.25 0.36 636,803 Bank Of Khyber 4.09 4.28 4.01 4.08 -0.01 7,788 Bankislami Pakistan 4.84 4.90 4.50 4.68 -0.16 531,281 Faysal Bank 16.85 16.92 16.51 16.60 -0.25 59,402 Habib Bank Ltd. 106.43 106.99 105.15 106.50 0.07 60,430 Habib Metro Bank 24.00 24.25 23.50 23.75 -0.25 115,560 JS Bank Ltd 3.39 3.56 3.41 3.50 0.11 303,520 KASB Bank Ltd. 3.85 3.95 3.95 3.95 0.10 35 MCB Bank Ltd.SPOT 205.76 208.70 205.20 207.10 1.34 388,295 Meezan Bank Ltd. 16.50 16.74 16.25 16.26 -0.24 20,605 Mybank 3.50 3.59 3.30 3.45 -0.05 342,784 National Bank XDXB 71.46 72.42 70.51 72.15 0.69 1,472,571 Network Mic Bank 1.98 2.33 1.96 2.33 0.35 56 NIB Bank 4.02 4.13 3.98 4.04 0.02 5,990,747 Royal Bank 14.29 14.70 14.30 14.35 0.06 6,412 Samba Bank 3.01 3.13 2.93 3.04 0.03 142,549 SilkBank Limited 3.40 3.44 3.29 3.33 -0.07 3,467,550 Soneri Bank Limited 8.10 8.21 8.01 8.15 0.05 22,943 Stand.Chart.Bank 8.05 8.09 7.80 8.05 0.00 41,912 United Bank Ltd. 57.60 58.50 57.01 57.50 -0.10 275,861 Non Life Insurance SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Adamjee InsurXDXB 99.61 100.49 98.70 99.00 -0.61 519,770 Ask.Gen.Insurance 13.50 13.00 12.65 13.00 -0.50 600 Atlas Insurance XDXB 32.75 32.50 31.77 32.11 -0.64 4,151 Central InsurXDXB 59.84 61.82 61.82 61.82 1.98 1 Century Insurance 13.25 12.81 12.80 12.80 -0.45 1,800 Cres.Star Insurance 8.88 8.00 7.88 7.99 -0.89 325 EFU General InsXDXB 66.54 68.00 66.02 67.50 0.96 11,493 Habib Insurance 14.03 14.49 13.95 14.07 0.04 12,552 IGI Insurance SPOT 103.59 107.00 102.20 103.00 -0.59 5,044 New Jubilee Ins.XDXB 65.00 66.00 62.50 65.90 0.90 36 Pak Gen.InsurXDXB 7.17 7.79 7.79 7.79 0.62 1 Pak ReinsuranceXD 21.80 22.16 21.55 21.85 0.05 618,382 PICIC Ins.Ltd. 4.49 4.60 4.15 4.60 0.11 12 Premier Ins.XDXB 11.30 10.50 10.41 10.50 -0.80 509 Reliance InsuranceXB 6.90 6.90 6.90 6.90 0.00 22 Shaheen Insurance 17.90 16.90 16.90 16.90 -1.00 500 Silver Star Ins.XB 9.73 10.40 9.02 10.39 0.66 20,064 United Insur.XB 6.14 7.05 6.50 6.97 0.83 1,601 Universal Insurance 4.50 4.00 3.75 3.75 -0.75 220 Life Insurance SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME American Life 16.10 16.69 15.36 15.36 -0.74 2 East West Life Ass. 3.25 2.76 2.76 2.76 -0.49 1 EFU Life Assur.XDXB 92.32 93.00 91.25 92.95 0.63 2,490 New Jub. LifeXD 42.80 43.40 43.40 43.40 0.60 400 Real Estate Investment and Services SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME AKD Capital 51.65 53.90 49.25 51.65 0.00 296 Pace (Pak) Ltd. 5.22 5.25 5.15 5.20 -0.02 433,395 Financial Services SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME AMZ Ventures A 1.08 1.24 0.99 1.00 -0.08 237,672 Arif Habib Inv. Ltd. 19.01 19.49 18.50 18.50 -0.51 18,696 Arif Habib Limited 61.61 62.50 61.23 61.42 -0.19 16,051 Arif Habib Sec. 44.55 45.25 44.33 44.95 0.40 1,552,850 Dawood Cap.Man XB 2.94 2.89 2.22 2.89 -0.05 2,462 Dawood Equities 3.12 3.24 3.01 3.09 -0.03 10,000 English Leasing 1.20 1.20 0.74 1.20 0.00 3,002 Escorts Bank 3.28 3.32 3.32 3.32 0.04 1 F. Nat.Equities 9.70 10.50 8.81 10.50 0.80 87 Grays Leasing 2.34 2.79 2.79 2.79 0.45 1 IGI Inv.Bank 2.99 2.96 2.73 2.85 -0.14 28,141 Invest and Fin.Sec. 8.65 8.70 8.40 8.70 0.05 1,001 Invest Bank 1.43 1.55 1.30 1.35 -0.08 232,547 Ist.Capital Sec. 6.70 7.23 6.66 7.00 0.30 46,469 Ist.Dawood Bank 2.15 2.11 1.96 2.02 -0.13 32,609 J.O.V.and CO. 7.60 7.75 7.48 7.70 0.10 121,386 Jah.Sidd. Co. 17.80 18.04 17.54 17.72 -0.08 2,247,806 JS Global Capit. 52.70 53.00 51.26 52.75 0.05 7,691 JS Investments Ltd 8.70 8.90 8.31 8.55 -0.15 283,672 KASB Securities 5.89 6.00 5.81 5.98 0.09 11,296 Orix Leasing 6.06 6.55 5.99 6.25 0.19 96,282 Pervez Ahmed 3.62 3.74 3.50 3.60 -0.02 125,049 Saudi Pak Leasing 1.42 1.05 1.05 1.05 -0.37 25,000 Sec. Inv. Bank 2.15 2.39 2.17 2.18 0.03 1,201 Security Leasing 1.50 1.40 1.40 1.40 -0.10 1 Stand.Chart.Leasing 2.51 3.00 2.55 2.55 0.04 510 Trust Brokerage 2.60 1.60 1.60 1.60 -1.00 1,400 Trust Inv.Bank 2.11 2.52 2.20 2.52 0.41 4,001 Equity Investment Instruments SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME 1st.Fid.Leasing Mod 2.20 2.00 2.00 2.00 -0.20 85 AL-Meezan Mutual 7.15 7.16 7.10 7.11 -0.04 117,799 AL-Noor Modaraba 3.17 3.20 3.15 3.20 0.03 2,100 Atlas Fund of Fund 3.54 3.55 3.40 3.55 0.01 37,502 B.R.R.Guardian 1.94 1.94 1.75 1.75 -0.19 1,366 Constellation Mod 2.40 2.29 1.40 2.29 -0.11 501 Cres. Stand.Mod. 0.82 0.94 0.75 0.84 0.02 109,650 Elite Cap.Mod 2.75 2.41 2.40 2.40 -0.35 10,000 Equity Modaraba 1.90 2.09 1.80 2.09 0.19 89,794 F. Dawood Mut.Fund 1.44 1.69 1.42 1.42 -0.02 5,683 Golden Arrow 3.41 3.43 3.28 3.36 -0.05 89,197 H.B.L.Modaraba 5.50 5.99 5.13 5.99 0.49 15,500 Habib Modaraba 7.19 6.95 6.61 6.95 -0.24 1,000 JS Large Cap.Fund 3.75 3.75 3.70 3.70 -0.05 62,496 Mod.Al-Mali 1.25 1.48 1.48 1.48 0.23 1 Nat.Bank Mod 4.65 5.65 4.84 5.60 0.95 162,395 Pak Strat Fund 4.60 4.50 4.45 4.50 -0.10 180,902 Pak.Prem Fund 5.85 5.92 5.81 5.90 0.05 45,325 PICIC Growth Fund 12.07 12.30 12.00 12.25 0.18 72,170 Prud Mod.1st 1.09 1.00 0.95 1.00 -0.09 12,901 Punjab Modaraba 1.40 1.40 1.39 1.40 0.00 4,403 Stand.Chart.Mod 8.60 8.60 8.50 8.60 0.00 5,596 Tri-Star Mutual 2.20 2.74 1.50 2.00 -0.20 1,062 Trust Modaraba 2.95 2.49 2.49 2.49 -0.46 100 Non Equity Inv Instruments SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME JS Growth Fund 4.00 4.02 3.90 4.02 0.02 1,041 JS Value Fund 4.19 4.16 3.87 4.16 -0.03 21,487 Meezan Balanced 7.50 7.60 7.40 7.60 0.10 9,200 NAMCO BalSPOT XD 3.69 3.73 3.30 3.30 -0.39 37,200 Software and Computer Services SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Netsol Technol. 30.34 30.90 29.91 30.58 0.24 955,117 Technology Hardware and Equipment SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME Pak Telephone 3.00 3.20 3.00 3.20 0.20 1,002 link