18 AUG 2015 CLOSING

18 AUG 2015 (WED)
Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	35,594.94	35,762.93	35,407.61	35,546.03	-42.02	160,418,730
KSE-30	KSE-30 Index	21,861.42	21,955.35	21,715.62	21,803.98	-45.35	106,959,300
KSE-ALL	KSE All Share Index	24,860.16	24,955.54	24,751.48	24,817.69	-36.09	277,832,960
KSE-MI30	KSE Meezan Index	59,186.88	59,568.36	58,818.08	59,126.02	-10.69	88,452,200
AUTOMOBILE ASSEMBLER		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGTL	Al-Ghazi Tractors Limited	540	540	530	535	1.8	7,800
ATLH	Atlas Honda Limited	355	364.9	352	355	4.25	4,100
DFML	Dewan Farooque Motors Limited	10.37	10.76	10.1	10.31	-0.14	1,517,500
GHNL	Ghandara Nissan Limited	107.75	108.25	102.39	104.01	-3.76	359,000
GHNI	Ghandhara Industries Limited	119.5	120	112.8	114.28	-4.39	65,000
GAIL	Ghani Automobile Industries Limited	11.92	12.45	11.76	12.04	0.06	2,018,500
HINO	HinoPak Motors Limited	1,141.98	1,190.00	1,136.00	1,183.22	44.35	16,100
HCAR	Honda Atlas Cars (Pakistan) Limited	258.1	260	250.5	252.72	-6.19	569,200
INDU	Indus Motor Company Limited	1,270.00	1,285.00	1,261.01	1,275.61	6.26	19,400
MTL	Millat Tractors Limited	680	680	670	673	-7.04	7,850
PSMC	Pak Suzuki Motor Company Limited	469.5	469.5	458.5	463.58	-2.32	45,700
SAZEW	Sazgar Engineering Works Limited	45	46	44.05	44.58	-0.06	34,500
AUTOMOBILE PARTS & ACCESSORIES		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	199.77	205.88	199.77	200.4	1.4	22,100
ATBA	Atlas Battery Limited	752.5	752.5	750.25	751.38	-22.62	100
BWHL	Baluchistan Wheels Limited	74	74	73.8	73.8	0.97	1,000
EXIDE	Exide Pakistan Limited	1,018.01	1,050.00	1,005.00	1,016.67	0.03	840
GTYR	General Tyre and Rubber Co. of Pakistan Limited	176	178	169	170.38	-4.43	187,200
THALL	Thal Limited	320	321.99	310.1	316.03	-5.96	37,400
CABLE & ELECTRICAL GOODS		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
JOPP	Johnson and Phillips (Pakistan) Limited	20.26	21.25	20.26	20.65	-0.25	8,000
PAEL	Pak Elektron Limited	95.18	95.4	91.47	92.55	-2.42	7,533,500
PCAL	Pakistan Cables Limited	229.5	230	221	222.2	0.6	68,800
SIEM	Siemens Pakistan Engineering Co. Limited	1,200.00	1,200.00	1,200.00	1,200.00	5.58	120
SING	Singer Pakistan Limited	21.6	21.79	20.8	21.04	-0.43	139,500
TPL	TPL Trakker Limited	19.45	19.6	18.52	18.79	-0.36	1,394,500
CEMENT		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ACPL	Attock Cement (Pakistan) Limited	199.99	200	196	196.06	-2	14,800
BWCL	Bestway Cement Limited	161.25	172.5	161.25	167.71	1.71	14,700
CHCC	Cherat Cement Company Limited	89.89	91.1	88.11	89.03	-0.81	692,000
DGKC	D.G. Khan Cement Company Limited	152.25	153.49	150.7	151.9	0.85	1,450,800
DNCC	Dandot Cement Company Limited	13.43	13.43	12.1	13.43	1	1,657,500
DCL	Dewan Cement Limited	14.39	14.75	14.11	14.4	0.2	12,712,000
FCCL	Fauji Cement Company Limited	35.6	36.08	35.45	35.7	0.17	2,383,000
FECTC	Fecto Cement Limited	73	74.2	72	72.96	-0.14	24,500
FLYNG	Flying Cement Company Limited	10.01	10.11	9.9	10.04	0	65,000
GWLC	Gharibwal Cement Limited	27.32	29	27.32	28.1	-0.4	4,000
JVDC	Javedan Corporation Limited	38.7	39.75	37.5	38.11	-0.02	1,485,500
KOHC	Kohat Cement Limited	223	228.9	221	222.87	1.64	49,300
LUCK	Lucky Cement Limited	553	558	543.5	547.25	-3.79	771,100
MLCF	Maple Leaf Cement Factory Limited	74	76.8	73.1	75.79	2.39	4,779,500
PAKCEM	Pakcem Limited	21.03	21.75	21.03	21.2	0	1,336,000
PIOC	Pioneer Cement Limited	90.6	90.8	88.3	90.18	1.46	656,500
POWER	Power Cement Limited	10.2	10.5	10.15	10.26	0.06	1,058,500
SMCPL	Safe Mix Concrete Limited	13.5	13.85	13.4	13.4	0.03	6,500
THCCL	Thatta Cement Company Limited	28.1	28.1	28.1	28.1	-0.2	500
CHEMICAL		(Number of traded companies in sector: 22)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	10.86	11.75	10.75	10.95	-0.09	363,000
AKZO	Akzo Nobel Pakistan Limited	317.26	318.99	311.1	317.33	2.13	5,400
ARPL	Archroma Pakistan Limited	450	451	446.1	448.68	-3.82	3,900
BAPL	Bawany Air Product Limited	9.3	9.5	9.15	9.35	-0.05	34,500
BERG	Berger Paints Pakistan Limited	118.5	119	115	116.01	-1.46	94,000
BIFO	Biafo Industries Limited	239	243	237	237	0	5,000
COLG	Colgate Palmolive (Pakistan) Limited	1,445.00	1,473.00	1,445.00	1,473.00	3	520
DAAG	Data Agro Limited	12.9	13	12.9	12.92	-0.11	3,500
DCH	Descon Chemicals Limited	7.8	7.8	6.95	7.17	-0.45	11,147,000
DOL	Descon Oxychem Limited	6.6	6.6	5.96	6.27	-0.28	1,160,500
DYNO	Dynea Pakistan Limited	58.39	58.39	58.39	58.39	0.4	1,000
EPCL	Engro Polymer and Chemicals Limited	12.29	12.65	11.96	12.09	-0.28	1,011,500
GGL	Ghani Gases Limited	37.5	38.9	36.3	38.4	1.2	2,485,500
ICI	I.C.I. Pakistan Limited	560.25	565	545.45	552.81	-6.98	74,100
ICL	Ittehad Chemical Limited	44	47.46	44	47.46	2.26	232,000
LINDE	Linde Pakistan Limited	144.02	147.6	141.01	143.12	-0.77	59,400
LOTCHEM	Lotte Chemical Pakistan Limited	8.79	8.84	8.43	8.55	-0.17	3,944,000
NICL	Nimir Industrial Chemicals Limited	28.3	28.3	27.15	27.9	-0.54	95,000
PPVC	Pakistan PVC Limited	6.29	6.29	5.7	5.99	-0.01	4,000
SITC	Sitara Chemical Industries Limited	363	373	360	370.15	11.47	17,000
SPL	Sitara Peroxide Limited	14.67	14.74	14	14.3	-0.17	773,000
WAHN	Wah Noble Chemicals Limited	55.21	55.4	55.21	55.4	-1.92	1,000
CLOSE - END MUTUAL FUND		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
GASF	Golden Arrow Selected Funds Limited	12.24	12.35	12.1	12.12	-0.02	521,500
PGF	PICIC Growth Fund	27	27.29	26.9	26.95	-0.35	13,500
PIF	PICIC Investment Fund	12.95	12.95	12.95	12.95	0.09	16,000
COMMERCIAL BANKS		(Number of traded companies in sector: 21)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	103.5	103.98	102.07	102.91	-1.28	10,000
AKBL	Askari Bank Limited	23.44	24.4	23.44	23.97	0.4	5,716,000
BAFL	Bank Al-Falah Limited	27.3	27.48	27	27.12	0.01	1,137,500
BAHL	Bank Al-Habib Limited	44.24	44.25	44	44.2	0.2	45,500
BOK	Bank Of Khyber Limited	11.05	11.05	11.05	11.05	-0.15	500
BOP	Bank Of Punjab Limited	9.64	9.66	9.34	9.4	-0.16	8,634,500
BIPL	Bankislami Pakistan Limited	12.8	13.5	12.5	12.55	-0.11	432,500
FABL	Faysal Bank Limited	17.3	17.5	16.95	17.08	-0.16	2,567,000
HBL	Habib Bank Limited	219	219.39	215.5	218.27	-0.96	84,200
HMB	Habib Metropolitan Bank Limited	31.9	32	31.8	31.82	-0.09	130,000
JSBL	JS Bank Limited	8.14	8.48	8.06	8.16	0.04	241,000
MCB	MCB Bank Limited	275	275.5	270.11	272.88	0.22	210,400
MEBL	Meezan Bank Limited	48	49.49	48	49	1	67,000
NBP	National Bank Of Pakistan	57.56	58.38	57.5	57.87	0.37	868,500
NIB	NIB Bank Limited	2.3	2.33	2.25	2.26	-0.04	1,147,500
SBL	Samba Bank Limited	8	8	7.75	7.75	-0.17	16,500
SILK	Silkbank Limited	1.86	1.92	1.82	1.84	0.03	4,620,500
SNBL	Soneri Bank Limited	14	14.1	13.77	14	-0.07	627,500
SCBPL	Standard Chartered Bank Limited	24.25	24.25	24.25	24.25	0	500
SMBL	Summit Bank Limited	5	5	4.86	4.89	-0.03	67,500
UBL	United Bank Limited	177.8	179	176.99	177.08	-0.51	821,600
ENGINEERING		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASL	Aisha Steel Mills Limited	9.84	9.88	9.1	9.51	-0.01	116,500
BCL	Bolan Casting Limited	77	80.31	77	79	2.5	17,000
CSAP	Crescent Steel & Allied Products Limited	105	106.5	102.65	104.91	0.5	354,000
DADX	Dadex Eternit Limited	51.45	51.45	51.45	51.45	-0.55	7,000
DSL	Dost Steels Limited	9.9	10.1	9.8	9.87	-0.14	92,000
DKL	Drekkar Kingsway Limited	26.73	27.69	26.66	26.66	-1.4	192,000
HSPI	Huffaz Seamless Pipe Industries Limited	24	24	23.1	23.8	-0.2	18,000
INIL	International Industries Limited	79.25	79.89	75.8	76.5	-1.88	1,137,500
ISL	International Steels Limited	27.59	27.84	27	27.25	-0.27	707,500
KSBP	K.S.B. Pumps Co. Limited	205.3	205.3	197.25	198.61	-6.62	17,100
MUGHAL	Mughal Iron and Steel Industries Limited	67.1	67.5	66.5	66.62	-0.49	367,500
PECO	Pakistan Engineering Company Limited	126.5	136.75	126	136.75	5.95	5,400
FERTILIZER		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHCL	Arif Habib Corporation Limited	55.9	56.1	54.36	54.6	-1.13	398,500
DAWH	Dawood Hercules Corporation Limited	135.4	135.4	130	132.42	-0.89	14,500
ENGRO	Engro Corporation Limited	336.5	339.7	333.15	337.58	1.28	4,650,000
EFERT	Engro Fertilizers Limited	96.9	96.9	95.72	96.68	0.19	979,500
FATIMA	Fatima Fertilizer Company Limited	48.05	49.1	48	48.94	0.66	912,000
FFBL	Fauji Fertilizer Bin Qasim Limited	62.2	63.52	61.75	62.69	0.43	5,593,000
FFC	Fauji Fertilizer Company Limited	143.99	143.99	140.15	141.03	-2.8	2,107,900
FOOD & PERSONAL CARE PRODUCTS		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CLOV	Clover Pakistan Limited	95.36	95.36	95.36	95.36	4.54	35,000
EFOODS	Engro Foods Limited	170	179.46	170	175.24	4.32	4,294,800
GLPL	Gillette Pakistan Limited	270.11	270.11	265	265	-5	2,300
MFFL	Mitchells Fruit Farms Limited	412	413.99	408.01	409.7	-3.81	4,200
NATF	National Foods Limited	365	365	350	358.39	5.61	37,900
NESTLE	Nestle Pakistan Limited	10,700.00	10,700.00	10,700.00	10,700.00	0	20
NMFL	Nirala MSR Foods Limited	16.35	16.35	15.61	15.76	-0.36	97,000
NOPK	Noon Pakistan Limited	135.56	135.56	129	135.56	6.45	38,500
NOPKNV	Noon Pakistan Limited - Non Voting Shares	72.1	72.1	72.1	72.1	3.43	8,000
QUICE	Quice Food Limited	11.91	12.25	11.3	11.52	-0.28	2,783,500
SHEZ	Shezan International Limited	900	900	900	900	0	100
TREET	Treet Corporation Limited	73.5	73.84	72	72.25	-1.05	776,000
ZIL	ZIL Limited	78	82.7	78	80	1	22,000
GLASS & CERAMICS		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BGL	Baluchistan Glass Limited	5.15	5.15	5	5.1	-0.1	7,000
GHGL	Ghani Glass Mills Limited	120.01	120.01	117.05	118.63	-1.85	58,500
GGGL	Ghani Global Glass Limited	24.54	24.54	22.22	22.22	-1.16	11,884,500
GVGL	Ghani Value Glass Limited	24.36	24.36	24.36	24.36	1.16	31,000
STCL	Shabbir Tiles and Ceramics Limited	11	11.1	10.4	10.63	-0.37	712,000
TGL	Tariq Glass Industries Limited	81.55	83.55	80.36	81.23	0.36	424,500
INSURANCE		(Number of traded companies in sector: 21)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	59.03	59.8	58.61	58.94	-0.07	808,000
AGIC	Askari General Inusrance Company Limited	37	37	35.85	37	-0.6	15,500
ATIL	Atlas Insurance Limited	75.75	75.99	75	75	0.36	3,500
CENI	Century Insurance Comany Limited	25.01	26.49	24.52	26.31	0.81	244,500
CSIL	Crescent Star Insurance Company Limited	13.19	13.3	12.7	12.91	0.04	588,500
CYAN	Cyan Limited	114.59	114.59	109.1	112.99	3.85	280,000
EWLA	East West Life Assurance Company Limited	10.8	11.7	10.25	11.58	0.39	51,500
EFUG	EFU General Insurance Limited	150.11	155	150.11	154.33	4.33	6,100
EFUL	EFU Life Assurance Limited	224	227.85	224	225.38	8.38	900
HICL	Habib Insurance Company Limited	22	22	21.5	21.5	0	12,500
IGIIL	IGI Insurance Limited	235	242.9	232.01	240.13	5.02	41,100
JGICL	Jubilee General Insurance Company Limited	101.11	106.8	101.11	106.75	2.2	6,000
JLICL	Jubilee Life Insurance Company Limited	482.65	505	482.6	499.1	-0.9	4,400
PKGI	Pakistan General Insurance Company Limited	9.5	9.5	9.5	9.5	0.2	500
PAKRI	Pakistan Reinsurance Company Limited	36.49	36.6	35	35.69	-0.54	85,000
PIL	PICIC Insurance Limited	11.31	11.9	11.3	11.9	-0.04	4,000
RICL	Reliance Insurance Company Limited	15.7	15.8	15	15.58	0.28	89,000
SHNI	Shaheen Insurance Company Limited	7.2	7.35	7.01	7.01	-0.25	14,500
SSIC	Silver Star Insurance Co. Limited	7.1	7.29	7.1	7.22	0	31,500
UNIC	United Insurance Company of Pakistan Limited	26.25	27	26	27	0.8	195,000
UVIC	Universal Insurance Company Limited	8.05	8.05	8	8	0	3,500
INV. BANKS / INV. COS. / SECURITIES COS.		(Number of traded companies in sector: 16)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMBL	Apna Microfinance Bank Limited	7	7.3	7	7.3	0.3	37,500
AHL	Arif Habib Limited	75.9	76	74.9	75.91	-0.36	176,000
DEL	Dawood Equities Limited	4.1	4.1	4.1	4.1	-0.04	4,000
FCSC	First Capital Securites Corporation Limited	3.11	3.2	3.1	3.2	-0.01	61,000
FDIBL	First Dawood Investment Bank Limited	1.76	1.76	1.52	1.57	-0.03	141,000
FNEL	First National Equities Limited	3.8	4	3.8	4	-0.1	19,500
IGIBL	IGI Investment Bank Limited	2.06	2.1	2.06	2.08	-0.04	362,500
IFSL	Invest & Finance Securities Limited	40.02	41.69	40.01	40.74	-0.16	112,000
ICIBL	Invest Capital Investment Bank Limited	1.78	1.78	1.6	1.73	0.03	10,000
JSCL	Jahangir Siddiqui Company Limited	29.5	29.55	28.25	28.77	0.4	8,709,500
JSGCL	JS Global Capital Limited	45.99	45.99	45.74	45.74	-0.1	3,000
JSIL	JS Investments Limited	16.48	17.1	16	16.22	0.08	519,500
KASBSL	KASB Securities Limited	8.01	8.25	8.01	8.25	0	12,000
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	28.77	29	28.7	28.85	-0.16	1,500
PASL	Pervez Ahmed Securities Limited	2.93	2.94	2.62	2.72	-0.15	1,570,000
TSBL	Trust Securities and Brokerage Limited	5.75	6.15	5.75	6.15	0.16	1,500
JUTE		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASRL	Associated Services Limited	68.8	68.8	68.8	68.8	-3.62	1,000
CJPL	Crescent Jute Proudcts Limited	3.75	3.75	3.75	3.75	0.1	6,000
SUHJ	Suhail Jute Mills Limited	15.01	15.01	15.01	15.01	-0.69	1,000
LEASING COMPANIES		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CPAL	Capital Assets Leasing Corporation Limited	16.85	16.85	16.6	16.6	0.75	9,000
GRYL	Grays Leasing Limited	5	5.75	5	5.75	0.46	9,000
NEXT	Next Capital Limited	10	10	9.85	9.85	-0.52	11,500
OLPL	Orix Leasing Pakistan Limited	74.8	76.5	73.49	73.5	-0.82	60,500
SPLC	Saudi Pak Leasing Company Limited	2.21	2.21	1.96	2.04	0.14	10,500
SLCL	Security Leasing Corporation Limited	2.6	2.61	2.6	2.61	-0.19	5,500
LEATHER & TANNERIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BATA	Bata Pakistan Limited	3,479.00	3,480.00	3,479.00	3,480.00	165	40
LEUL	Leather Up Industries Limited	11.9	12.5	11.9	12	0.1	15,000
SRVI	Service Industries Limited	800	800	790	792.64	-2.8	2,350
MISCELLANEOUS		(Number of traded companies in sector: 14)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKDCL	AKD Capital Limited	79.8	79.8	79.8	79.8	3.8	2,000
ARPAK	Arpak International Investment Limited	33.57	33.57	33.57	33.57	1.58	500
ECOP	Ecopack Limited	16.25	16.25	15.7	16.02	0.02	51,000
GAMON	Gammon Pakistan Limited	17.11	17.4	17.11	17.28	-0.27	6,500
GRAYS	Grays Of Cambridge (Pakistan) Limited	80	80	75	78	1.46	14,500
HADC	Haydary Construction Company Limited	2.65	2.71	2.61	2.64	-0.2	67,500
MACFL	Macpac Films Limited	21.48	21.49	20.85	20.9	0.26	9,000
MWMP	Mandviwala Mauser Plastic Industries Limited	5.2	5.2	5.13	5.13	-0.17	8,000
PACE	Pace (Pakistan) Limited	7.41	7.48	6.9	7.3	-0.06	12,866,500
SHFA	Shifa International Hospitals Limited	279	286	279	285.05	6.42	77,200
STPL	Siddiqsons Tin Plate Limited	11.6	11.9	11.02	11.29	-0.21	369,500
SPEL	Synthetic Products Enterprises Limited	58.1	59.99	57.62	59.11	0.42	30,000
TRIPF	Tri-Pack Films Limited	232.19	232.19	224.01	231.48	10.34	364,500
UBDL	United Brands Limited	85.55	85.55	85.55	85.55	-4.45	500
MODARABAS		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ARM	Allied Rental Modarba	40.9	40.9	40.88	40.88	-0.01	1,000
BFMOD	B.F. Modaraba	8.3	8.3	8	8	-0.51	34,000
BRR	B.R.R. Guardian Modaraba	7.67	7.9	7.67	7.9	0.15	4,000
CSM	Crescent Standard Modaraba	1.97	1.97	1.97	1.97	0.06	500
FANM	First Al-Noor Modarba	4.05	4.35	4.01	4.28	-0.04	27,000
FECM	First Elite Capital Modaraba	4.36	4.36	4.2	4.24	-0.1	2,500
FEM	First Equity Modarba	4.55	4.55	4.5	4.52	-0.08	210,000
FFLM	First Fidelity Leasing Modaraba	3.12	3.27	3.05	3.15	-0.34	102,500
FHAM	First Habib Modarba Limited	11.04	11.05	11	11.05	0.05	16,000
FNBM	First National Bank Modarba	4.3	4.3	4.3	4.3	0	5,000
FPRM	First Paramount Modaraba	14	14	14	14	0.07	2,000
PMI	First Prudential Modarba	2.03	2.05	1.85	1.9	-0.1	71,500
FPJM	First Punjab Modarba	6.11	6.2	6.05	6.2	0.07	11,000
FUDLM	First UDL Modarba	30.99	32	30	30.58	0.03	139,000
MODAM	Modaraba Al - Mali	2.6	2.6	2.55	2.55	-0.32	8,500
SCM	Standard Chartered Modaraba	30.45	30.45	30.45	30.45	0.12	5,500
UCAPM	UNICAP Modarba	1.4	1.4	1.4	1.4	0	15,000
OIL & GAS EXPLORATION COMPANIES		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
MARI	Mari Petroleum Company Limited	428.49	430	417.04	419.97	-5.85	66,000
OGDC	Oil and Gas Development Company Limited	151.98	152	147	148	-3.26	582,500
POL	Pakistan Oilfields Limited	350	354.79	348.2	350.18	-2.5	417,300
PPL	Pakistan Petroleum Limited	148.1	149.69	146.8	147.61	-0.14	947,200
OIL & GAS MARKETING COMPANIES		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	559	560	553	557.53	-1.73	5,400
BPL	Burshane LPG (Pakistan) Limited	105.98	105.98	100.26	101.22	-2.52	10,200
HASCOL	Hascol Petroleum Limited	141.9	143	139	140.94	1.71	529,300
PSO	Pakistan State Oil Company Limited	366	368.7	364.11	365.51	0.58	459,100
SHEL	Shell Pakistan Limited	234.5	234.5	231.5	232.31	-2.7	13,200
SNGP	Sui Northern Gas Pipelines Limited	36	36.55	34.7	35.9	0.04	7,865,500
SSGC	Sui Southern Gas Company Limited	52.5	52.9	50.53	51.41	-1.08	9,913,500
PAPER & BOARD		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	5.75	5.94	5.5	5.94	-0.06	11,500
CEPB	Century Paper and Board Mills Limited	63	64.65	62.5	63.5	1.24	272,000
CPPL	Cherat Packaging Limited.	239.25	242.5	225.88	227.38	-10.38	160,300
MERIT	Merit Packaging Limited	22.06	22.69	21.7	22.24	0.26	231,000
PKGS	Packages Limited	595	601	590	598	2.74	9,250
PPP	Pakistan Paper Prouducts Limited	65	65.25	63.3	63.3	-1.72	2,500
SEPL	Security Paper Limited	92	93.02	90	90.83	-3.39	20,000
PHARMACEUTICALS		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	716	723.9	710	720.35	6.37	6,950
FEROZ	Ferozsons Laboratories Limited	834	839	808	814.06	-13.38	19,150
GLAXO	GlaxoSmithKline (Pakistan) Limited	232.4	236.5	231.01	232.13	1.45	1,027,500
HINOON	Highnoon Laboratories Limited	370	383.05	369.1	382.45	17.64	251,900
IBLHL	IBL HealthCare Limited	159	162.9	153	160.07	4.19	281,100
OTSU	Otsuka Pakistan Limited	101.25	104	101.25	101.64	0.53	3,500
SAPL	Sanofi-Aventis Pakistan Limited	735	740	730	736.26	10.71	300
SEARL	The Searle Company Limited	430.01	444.38	430	436.44	13.22	1,534,700
WYETH	Wyeth Pakistan Limited	2,401.11	2,401.11	2,400.00	2,400.00	0	120
POWER GENERATION & DISTRIBUTION		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	39.5	39.6	38.5	38.51	-0.8	132,000
EPQL	Engro Powergen Qadirpur Limited	39.5	39.7	39.26	39.5	-0.08	358,000
HUBC	Hub Power Company Limited	98.49	99.24	98.03	98.58	0.98	1,133,000
IDEN	Ideal Energy Limited	7.4	7.4	7.1	7.1	-0.01	6,500
JPGL	Japan Power Generation Limited	6.8	6.85	6.19	6.51	-0.23	1,856,500
KEL	K-Electric Limited	8.65	8.67	8.42	8.52	-0.01	41,202,000
KOHE	Kohinoor Energy Limited	50.75	51.5	50.7	50.75	0	39,000
KOHP	Kohinoor Power Company Limited	5.3	5.75	5.25	5.55	-0.1	110,000
KAPCO	Kot Addu Power Company Limited	90.25	91.5	90	91.41	0.45	238,500
LPL	Lalpir Power Limited	32.31	32.31	31.5	31.72	-1.03	666,000
NCPL	Nishat Chunian Power Limited	59.54	59.8	58	59	-0.04	138,500
NPL	Nishat Power Limited	59.1	60	59.05	59.05	-0.06	106,000
PKGP	PAKGEN Power Limited	31.69	31.69	29.5	30.66	-0.33	65,500
SPWL	Saif Power Limited	37.01	37.3	36.81	37.23	0.06	39,000
SEL	Sitara Energy Limited	36	36	36	36	0.79	1,000
SEPCO	Southern Electric Power Company Limited	5.64	5.69	5.02	5.23	-0.33	2,686,500
TSPL	Tri-Star Power Limited	2.89	2.89	2.5	2.6	-0.17	165,000
REAL ESTATE INVESTMENT TRUST		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
DCR	Dolmen City Reit	10.65	10.85	10.65	10.76	0.09	385,500
REFINERY		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ATRL	Attock Refinery Limited	222.88	224.5	217	218.49	-3.63	892,400
BYCO	Byco Petroleum Pakistan Limited	26.29	26.45	25.15	25.68	-0.37	5,517,500
NRL	National Refinery Limited	256	261.4	252	256.98	0.43	446,400
PRL	Pakistan Refinery Limited	52.9	53.25	51.01	51.55	-0.99	1,227,000
SUGAR & ALLIED INDUSTRIES		(Number of traded companies in sector: 19)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMS	Adam Sugar Mills Limited	24.7	24.7	24	24.32	-0.39	13,500
AABS	Al-Abbas Sugar Mills Limited	186	190.2	186	188.04	-2.96	1,000
ALNRS	Al-Noor Sugar Mills Limited	69.9	70	69.15	70	1.3	6,000
ANSM	Ansari Sugar Mills Limtied	12.2	12.21	12.01	12.15	-0.78	6,000
CHAS	Chashma Sugar Mills Limited.	78.89	78.89	71.39	71.39	-3.75	49,000
DWSM	Dewan Sugar Mills Limited	9.6	9.77	8.7	9.02	-0.65	321,500
FRSM	Faran Sugar Mills Limited	84.2	84.4	83.5	84.4	0.11	3,000
HABSM	Habib Sugar Mills Limited	41.62	41.62	41.5	41.5	-0.07	10,500
HAL	Habib-ADM Limited	30.4	30.4	30	30.05	-0.93	8,500
HWQS	Haseeb Waqas Sugar Mills Limited	6.9	7	6.9	7	-0.25	2,500
IMSL	Imperial Sugar Limited	5.8	6	5.8	6	0.14	15,000
JDWS	J.D.W. Sugar Mills Limited	322	322	322	322	-1	1,000
KPUS	Khairpur Sugar Mills Limited	37.55	37.55	37.55	37.55	-1.97	500
MIRKS	Mirpurkhas Sugar Mills Limited	77.5	77.5	77	77	-2	10,500
MZSM	Mirza Sugar Mills Limited	2.91	2.91	2.87	2.87	-0.13	8,500
NONS	Noon Sugar Mills Limited	40.5	40.5	39.9	40.5	1.92	22,000
PMRS	Premier Sugar Mills and Distillery Company Limited	154.8	154.8	154.8	154.8	7.28	500
SGML	Shakerganj Mills Limited	18.28	18.8	18.05	18.15	-0.27	106,500
TICL	Thal Industries Corporation Limited	131.05	144.11	131.05	144.11	6.86	1,500
SYNTHETIC & RAYON		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AASM	Al-Abid Silk Mills Limited	22.6	22.6	22.6	22.6	1.07	2,500
DSFL	Dewan Salman Fibre Limited	3.18	3.34	3.05	3.15	-0.06	2,170,500
GATI	Gatron Industries Limited	138	138	138	138	-0.5	1,200
IBFL	Ibrahim Fibre Limited	73	74	73	74	1	2,000
RUPL	Rupali Polyester Limited	14.8	14.8	14.8	14.8	0.25	500
TRPOL	Tri-Star Ployester Limited	2.05	2.1	1.85	1.96	-0.09	100,500
TECHNOLOGY & COMMUNICATION		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	40.35	40.35	38.7	39.17	-0.97	192,000
HUMNL	Hum Network Limited	17.65	17.89	17.2	17.56	-0.18	1,313,000
MDTL	Media Times Limited	2.8	2.85	2.61	2.63	-0.12	951,000
NETSOL	NetSol Technologies Limited	56.16	57.45	55.85	56.86	0.12	260,000
PTC	Pakistan Telecommunication Company Limited	20.25	20.31	19.92	20.06	-0.09	2,624,500
SYS	Systems Limited	72.7	73	70	70.67	-0.23	735,000
TELE	Telecard Limited	4.53	4.53	4.26	4.33	-0.14	1,543,000
TRG	TRG Pakistan Limited	43.38	44.33	41.55	42.27	-0.92	10,446,000
WTL	WorldCall Telecom Limited	2.23	2.28	2.1	2.2	-0.03	1,518,000
TEXTILE COMPOSITE		(Number of traded companies in sector: 31)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADMM	Artistic Denim Mills Limited	79.05	79.5	79	79.5	-1	3,500
ANL	Azgard Nine Limited	6.37	6.42	6.02	6.16	-0.16	626,000
BHAT	Bhanero Textile Mills Limited	545.9	545.9	545.9	545.9	25.9	100
CHBL	Chenab Limited	5.01	5.18	4.97	5	-0.01	108,500
CLCPS	Chenab Limited - Preference Shares	2.05	2.1	1.87	1.89	-0.11	29,000
CRTM	Crescent Textile Mills Limited	22.41	22.47	22.01	22.05	-0.16	154,000
DLL	Dawood Lawrancepur Limited	131	131	127.5	128.19	-1.61	7,600
FASM	Faisal Spinning Mills Limited	138.04	138.04	138.04	138.04	0	100
GFIL	Ghazi Fabrics International Limited	8.2	8.7	7.3	7.55	-0.15	5,000
GATM	Gul Ahmed Textile Mills Limited	48.8	48.8	48.01	48.24	0.09	99,000
HAFL	Hafiz Limited	73.15	73.15	73.15	73.15	-3.85	500
HAEL	Hala Enterprises Limited	11	11	11	11	0	11,000
INKL	International Knitwear Limited	14.99	15.21	13.35	15.21	1	33,000
ISTM	Ishaq Textile Mills Limited	11.12	11.15	11.12	11.15	0.25	1,500
KOIL	Kohinoor Industries Limited	5.51	6.43	5.51	6.07	0.44	577,500
KML	Kohinoor Mills Limited	24	24.89	23.25	24.77	1.06	385,500
KTML	Kohinoor Textile Mills Limited	67	69	67	69	1.8	148,000
MSOT	Masood Textile Mills Limited	168.75	169.99	168.75	169.99	5.57	20,900
MTIL	Mian Textile Industries Limited	2.9	3	2.9	3	0	4,000
MFTM	Mohummed Farooq Textile Mills Limited	4.06	4.25	4.01	4.05	0	72,000
MUBT	Mubarak Textile Mills Limited	5.1	5.1	5.1	5.1	-0.05	1,000
NCL	Nishat Chunian Limited	40.51	41	39.8	39.94	-0.76	428,000
NML	Nishat Mills Limited	115.58	115.7	114.61	115.44	0.45	316,200
PASM	Paramount Spinning Mills Limited	3.55	3.55	3.51	3.51	-0.04	4,500
REDCO	Redco Textiles Limited	5.09	5.25	4.9	4.9	-0.03	84,500
REWM	Reliance Weaving Mills Limited	34.5	35.1	34.5	35.1	0.1	6,000
SFL	Sapphire Fibers Limited	739	739	739	739	34.92	100
SAPT	Sapphire Textile Mills Limited	793.98	793.98	793.98	793.98	37.8	100
STML	Shams Textile Mills Limited	27	27	27	27	-1.31	1,000
SURC	Suraj Cotton Mills Limited	153.5	160.99	153.5	157.62	-0.93	1,100
ZAHID	Zahidjee Textile Mills Limited	14.82	14.82	14.82	14.82	-0.28	500
TEXTILE SPINNING		(Number of traded companies in sector: 24)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMTEX	Amtex Limited	2.71	2.78	2.65	2.7	-0.01	136,500
ASTM	Asim Textile Mills Limited	7.75	7.8	7.75	7.75	-0.04	24,500
BILF	Bilal Fibres Limited	4.41	4.44	4.4	4.44	0.21	20,500
CTM	Colony Textile Mills Limited	4.22	4.3	4.11	4.17	-0.15	29,000
DSIL	D.S. Industires Limited	4.21	4.4	4.1	4.2	-0.07	69,000
DFSM	Dewan Farooque Spinning Mills Limited	4.15	4.15	3.83	4	-0.14	55,000
GADT	Gadoon Textile Mills Limited	163.6	164	159.1	160.98	-1.87	19,800
HMIM	Haji Mohammed Ismail Mills Limited	3.59	3.59	3.59	3.59	0	2,000
HIRAT	Hira Textile Mills Limited	11.19	11.2	11	11.2	-0.24	83,500
JATM	J.A. Textile Mills Limited	5.7	5.7	5.31	5.4	-0.29	14,500
JDMT	Janana-de-Malucho Textile Mills Limited	85	87.5	84	87.5	0.1	16,500
KOHTM	Kohat Textile Mills Limited	12.55	12.55	12.5	12.5	0	1,500
KOSM	Kohinoor Spinning Mills Limited	10.78	10.83	10.6	10.64	-0.14	12,000
LMSM	Land Mark Spinning Industries Limited	9.4	9.4	9.4	9.4	-0.03	500
MQTM	Maqbool Textile Mills Limited	17.38	17.38	17.37	17.37	-0.03	1,500
MUKT	Mukhtar Textile Mills Limited	1.94	1.96	1.9	1.9	-0.09	9,500
NAGC	Nagina Cotton Mills Limited	63.5	63.5	63.5	63.5	-0.5	500
RAVT	Ravi Textile Mills Limited	3.76	3.76	3.6	3.6	-0.14	2,000
SANE	Salman Noman Enterpries Limited	5.65	5.99	5.6	5.99	-0.19	2,000
SNAI	Sana Industries Limited	82	82	82	82	-0.4	1,000
SSML	Saritow Spinning Mills Limited	7.54	7.9	7.54	7.61	-0.35	20,000
SERT	Service Textile Industries Limited	11.75	11.75	10.95	10.95	-1	5,500
THAS	Taha Spinning Mills Limited	6.34	6.34	6.34	6.34	0.04	500
TATM	Tata Textile Mills Limited	31.97	32.14	31.97	32.14	1.52	1,500
TEXTILE WEAVING		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASHT	Ashfaq Textile Mills Limited	10.99	11	10.99	11	1	4,000
PRWM	Prosperity Weaving Mills Limited	35.15	35.5	35	35.5	-0.45	2,500
SMTM	Samin Textiles Limited	10.44	10.85	10	10.06	-0.29	147,000
TOBACCO		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKT	Pakistan Tobacco Company Limited	795	799	790	793.25	3.25	2,050
PMPK	Philip Morris (Pakistan) Limited	1,220.00	1,230.00	1,220.00	1,230.00	0	600
TRANSPORT		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	11.07	11.39	11.07	11.17	0.13	1,817,000
PIBTL	Pakistan International Bulk Terminal Limited	40.49	40.61	39.3	39.6	-0.19	7,032,500
PICT	Pakistan International Container Terminal Limited	276.9	276.9	271.7	272.02	-4.98	1,200
PNSC	Pakistan National Shipping Corporation Limited	118.45	119	113	114.24	-3.65	82,500
VANASPATI & ALLIED INDUSTRIES		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
POML	Punjab Oil Mills Limited	277.8	277.84	253	260.4	-4.21	7,300
WOOLLEN		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BNWM	Bannu Woollen Mills Limited	74	75	73	73.18	-2.22	56,000