kse closing 20 AUG 2015{THU}

20 AUG 2015{THU}
Market Indexes
Symbol	Company Name	Open	High	Low	Close	Change	Volume
KSE-100	KSE-100 Index	35,447.19	35,466.51	35,137.40	35,219.59	-241.99	175,223,700
KSE-30	KSE-30 Index	21,733.82	21,744.69	21,547.43	21,620.24	-128.14	126,444,300
KSE-ALL	KSE All Share Index	24,754.78	24,758.51	24,510.58	24,539.47	-221.66	281,711,240
KSE-MI30	KSE Meezan Index	59,027.98	59,318.51	58,557.35	58,828.61	-270.63	110,821,000
AUTOMOBILE ASSEMBLER		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGTL	Al-Ghazi Tractors Limited	533	539	533	534	1	3,400
ATLH	Atlas Honda Limited	355	358	355	355	0	900
DFML	Dewan Farooque Motors Limited	10.12	10.56	9.93	10.21	0.11	2,460,000
GHNL	Ghandara Nissan Limited	102.21	105	102	103.04	-0.29	194,000
GHNI	Ghandhara Industries Limited	109	111.5	105.8	105.98	-5.06	25,500
GAIL	Ghani Automobile Industries Limited	11.8	12.29	11.68	11.85	0	2,284,000
HINO	HinoPak Motors Limited	1,190.00	1,200.00	1,150.01	1,155.22	-46.39	23,750
HCAR	Honda Atlas Cars (Pakistan) Limited	249.49	253	245	246.53	-2.76	446,500
INDU	Indus Motor Company Limited	1,250.00	1,270.00	1,250.00	1,255.93	-9.07	1,800
MTL	Millat Tractors Limited	671.01	674	665	668.29	-1.71	3,650
PSMC	Pak Suzuki Motor Company Limited	456	456	445.1	446.78	-9.09	39,000
SAZEW	Sazgar Engineering Works Limited	43.89	43.89	43	43	-0.8	7,000
AUTOMOBILE PARTS & ACCESSORIES		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGIL	Agriautos Industries Limited	203	207	202	204.65	5.29	22,900
ATBA	Atlas Battery Limited	755.5	766.95	755	766	5.5	450
EXIDE	Exide Pakistan Limited	1,000.00	1,020.00	1,000.00	1,012.70	-2.8	640
GTYR	General Tyre and Rubber Co. of Pakistan Limited	169	175.78	166	170.49	3.08	905,600
THALL	Thal Limited	305.01	317.5	301.01	305.3	-4.84	31,600
CABLE & ELECTRICAL GOODS		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CECL	Climax Engineering Company Limited	22	22.05	22	22.05	1.05	1,000
JOPP	Johnson and Phillips (Pakistan) Limited	22.49	22.6	21.31	21.34	-0.34	16,000
PAEL	Pak Elektron Limited	92.35	93.2	89.1	90.53	-1.5	7,208,000
PCAL	Pakistan Cables Limited	215	217.4	206.1	207.04	-9.4	21,500
SIEM	Siemens Pakistan Engineering Co. Limited	1,175.00	1,176.00	1,175.00	1,175.50	-23.5	160
SING	Singer Pakistan Limited	20.86	21.35	20.75	20.91	-0.33	143,500
TPL	TPL Trakker Limited	18.57	18.75	18.05	18.13	-0.38	982,500
CEMENT		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ACPL	Attock Cement (Pakistan) Limited	198	200	197.95	197.97	-0.15	15,500
BWCL	Bestway Cement Limited	158	163	157	161.5	-2.35	800
CHCC	Cherat Cement Company Limited	89.74	89.74	88	88.58	-0.53	292,500
DGKC	D.G. Khan Cement Company Limited	150.5	150.6	147.8	148.68	-2.57	3,850,000
DNCC	Dandot Cement Company Limited	11.43	11.8	11.43	11.43	-1	1,479,500
DCL	Dewan Cement Limited	14.6	15.37	14.55	15.15	0.68	25,610,000
FCCL	Fauji Cement Company Limited	34.89	34.98	34.41	34.53	-0.41	5,771,000
FECTC	Fecto Cement Limited	73	73.3	71	71.4	-2.16	14,000
FLYNG	Flying Cement Company Limited	10	10	9.81	9.84	-0.07	42,000
JVDC	Javedan Corporation Limited	37.7	38	36.5	36.66	-1.29	146,500
KOHC	Kohat Cement Limited	221	222	219	220	-3.75	28,900
LUCK	Lucky Cement Limited	551.55	558	551	554.81	0.18	484,400
MLCF	Maple Leaf Cement Factory Limited	74.09	74.64	71.8	72.3	-1.66	1,991,500
PAKCEM	Pakcem Limited	20.6	20.86	19.85	20.06	-0.49	4,331,500
PIOC	Pioneer Cement Limited	88.8	88.8	86	86.56	-2.29	752,500
POWER	Power Cement Limited	10.25	10.58	10.23	10.45	0.16	2,130,500
SMCPL	Safe Mix Concrete Limited	13	13.15	12.55	12.89	-0.16	27,500
CHEMICAL		(Number of traded companies in sector: 22)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AGL	Agritech Limited	10.99	10.99	10.6	10.7	-0.3	33,000
AKZO	Akzo Nobel Pakistan Limited	310	314.9	303.15	304.8	-6.34	9,700
ARPL	Archroma Pakistan Limited	447	454.99	446	450	1.51	16,500
BAPL	Bawany Air Product Limited	11	11	10	10.21	-0.14	154,000
BERG	Berger Paints Pakistan Limited	116.05	119.75	116.05	117.17	1	205,500
BIFO	Biafo Industries Limited	238.3	242	237	242	2	22,500
COLG	Colgate Palmolive (Pakistan) Limited	1,475.00	1,500.00	1,475.00	1,490.00	16.01	160
DAAG	Data Agro Limited	13.05	13.05	12.76	12.93	-0.53	5,500
DCH	Descon Chemicals Limited	7.21	7.25	6.95	7	-0.17	2,178,500
DOL	Descon Oxychem Limited	6.03	6.15	5.95	5.98	-0.11	658,000
EPCL	Engro Polymer and Chemicals Limited	11.51	11.51	10.84	10.99	-0.49	1,738,500
GGL	Ghani Gases Limited	36.05	38.5	36.05	37.07	-0.11	1,107,500
ICI	I.C.I. Pakistan Limited	522.05	539	510.17	522.92	-12.19	28,900
ICL	Ittehad Chemical Limited	50.9	50.9	48.9	49.13	-0.7	119,000
LINDE	Linde Pakistan Limited	140	140.9	134.8	135.93	-3.74	39,100
LOTCHEM	Lotte Chemical Pakistan Limited	8.39	8.39	8.08	8.17	-0.18	2,864,000
NICL	Nimir Industrial Chemicals Limited	26.3	27	25.81	26.26	-0.44	66,500
PGCL	Pakistan Gum and Chemiclas Limited	188.8	197	188.8	193.87	5.37	700
PPVC	Pakistan PVC Limited	5.6	5.7	5.6	5.7	0	8,500
SITC	Sitara Chemical Industries Limited	350.6	374.9	350.6	374.9	5.9	200
SPL	Sitara Peroxide Limited	14.21	14.26	14.2	14.23	-0.07	45,500
WAHN	Wah Noble Chemicals Limited	51.36	53	51.35	51.47	-1.72	7,000
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	12.1	12.23	11.92	12.02	-0.09	575,500
PGF	PICIC Growth Fund	26.5	26.61	26.5	26.61	-0.15	14,000
PIF	PICIC Investment Fund	12.71	12.9	12.71	12.8	0.03	54,500
COMMERCIAL BANKS		(Number of traded companies in sector: 21)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABL	Allied Bank Limited	102.01	102.03	101	101.04	-1.32	26,500
AKBL	Askari Bank Limited	24.24	24.3	23.75	23.96	-0.2	5,606,000
BAFL	Bank Al-Falah Limited	27.68	27.73	27.25	27.26	-0.47	313,000
BAHL	Bank Al-Habib Limited	44.2	45.95	43.8	43.84	-0.41	1,432,000
BOK	Bank Of Khyber Limited	11.2	11.2	11	11	-0.2	9,500
BOP	Bank Of Punjab Limited	9.4	9.4	9.25	9.29	-0.11	2,913,000
BIPL	Bankislami Pakistan Limited	12.5	12.75	12.5	12.6	0.03	21,500
FABL	Faysal Bank Limited	17.11	17.21	17	17.03	-0.09	427,000
HBL	Habib Bank Limited	216.06	219	216.06	217.46	-1.59	38,200
HMB	Habib Metropolitan Bank Limited	32	32	31.41	31.7	0.2	57,500
JSBL	JS Bank Limited	8	8.1	7.9	7.99	-0.01	1,803,000
MCB	MCB Bank Limited	266.06	270	266.06	269.7	3.74	130,300
MEBL	Meezan Bank Limited	48.45	48.6	47.5	48	-1.16	59,500
NBP	National Bank Of Pakistan	57.01	57.49	56.15	57.44	-0.34	139,500
NIB	NIB Bank Limited	2.24	2.24	2.19	2.21	-0.02	1,593,500
SBL	Samba Bank Limited	7.25	7.9	6.85	7.48	0.18	111,500
SILK	Silkbank Limited	1.83	1.92	1.83	1.88	0.03	5,522,000
SNBL	Soneri Bank Limited	13.72	13.95	13.7	13.94	0.08	30,500
SCBPL	Standard Chartered Bank Limited	24.25	24.25	24.25	24.25	0	2,000
SMBL	Summit Bank Limited	4.8	4.8	4.61	4.63	-0.18	447,000
UBL	United Bank Limited	178	178	175.8	175.99	-1.71	686,100
ENGINEERING		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ASL	Aisha Steel Mills Limited	9.52	9.85	9.3	9.34	-0.33	51,000
BCL	Bolan Casting Limited	77	80.85	77	80.84	3.84	76,000
CSAP	Crescent Steel & Allied Products Limited	115.65	115.65	115.65	115.65	5.5	189,500
DADX	Dadex Eternit Limited	51	51.5	51	51.5	1.49	3,000
DSL	Dost Steels Limited	10	10	9.75	9.8	-0.23	86,000
DKL	Drekkar Kingsway Limited	26.07	26.1	25.06	25.59	-0.57	39,000
DKLR	Drekkar Kingsway Limited(R)	16.06	16.06	16.06	16.06	-1	500
HSPI	Huffaz Seamless Pipe Industries Limited	22.91	23.95	22.91	23.95	-0.05	1,500
INIL	International Industries Limited	81.3	82.7	79	79.18	-1.14	691,500
ISL	International Steels Limited	28.75	29.2	28.1	28.55	-0.06	3,224,000
KSBP	K.S.B. Pumps Co. Limited	197	197	194	194.17	-4.14	5,000
MUGHAL	Mughal Iron and Steel Industries Limited	70.1	71.7	68.6	69.18	-0.13	1,072,500
PECO	Pakistan Engineering Company Limited	150	150.75	150	150.75	7.17	2,200
FERTILIZER		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHCL	Arif Habib Corporation Limited	52.5	53.5	51.3	51.53	-0.93	835,500
DAWH	Dawood Hercules Corporation Limited	136	140	134.05	137.57	2.44	202,800
ENGRO	Engro Corporation Limited	337.75	337.75	333.1	334.12	-4.24	1,388,500
EFERT	Engro Fertilizers Limited	96.2	96.49	94.72	95.06	-1.54	932,500
FATIMA	Fatima Fertilizer Company Limited	48.9	49	47.85	48.59	-0.48	146,500
FFBL	Fauji Fertilizer Bin Qasim Limited	64.33	64.7	62.7	63.22	-0.85	6,206,500
FFC	Fauji Fertilizer Company Limited	140.6	141	139.4	140.01	-0.52	872,800
FOOD & PERSONAL CARE PRODUCTS		(Number of traded companies in sector: 13)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CLOV	Clover Pakistan Limited	92	92	88	88.71	-3.35	74,000
EFOODS	Engro Foods Limited	171.99	173.3	170	172	-0.03	934,100
MFFL	Mitchells Fruit Farms Limited	401.01	412	400	405.08	-9.92	2,300
MUREB	Murree Brewery Company Limited	935	935	920	920	-48	1,900
NATF	National Foods Limited	358.9	359	339.08	339.94	-16.98	18,500
NMFL	Nirala MSR Foods Limited	15.16	15.65	15.16	15.38	0.15	28,000
NOPK	Noon Pakistan Limited	149.44	149.44	137.5	149.44	7.11	23,000
NOPKNV	Noon Pakistan Limited - Non Voting Shares	79.48	79.48	79.48	79.48	3.78	1,000
QUICE	Quice Food Limited	11.57	12	11.36	11.71	0.04	2,985,000
RMPL	Rafhan Maize Products Limited	9,555.00	9,555.00	9,555.00	9,555.00	-445	20
TREET	Treet Corporation Limited	71.9	71.9	70.1	70.24	-1.48	470,500
UPFL	Unilever Pakistan Foods Limited	8,100.00	8,100.00	8,100.00	8,100.00	0	80
ZIL	ZIL Limited	75.2	75.2	75	75.1	-0.96	2,000
GLASS & CERAMICS		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BGL	Baluchistan Glass Limited	5	5	4.9	4.9	-0.22	2,000
EMCO	Emco Industries Limited	6	7	5.92	6.15	0.15	40,500
FRCL	Frontier Ceramics Limited	13.4	13.4	13.4	13.4	0.47	500
GHGL	Ghani Glass Mills Limited	118.2	119	115.35	115.66	-3.13	48,000
GGGL	Ghani Global Glass Limited	21.15	21.35	20.1	20.14	-1.01	1,557,000
GVGL	Ghani Value Glass Limited	26.84	26.84	26.84	26.84	1.27	10,000
KCL	Karam Ceramics Limited	22.8	23.65	22.8	23.65	-0.35	5,000
STCL	Shabbir Tiles and Ceramics Limited	10.59	10.69	10	10.12	-0.56	392,000
TGL	Tariq Glass Industries Limited	83.52	83.98	81	81.95	-2.14	117,000
INSURANCE		(Number of traded companies in sector: 21)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AICL	Adamjee Insurance Company Limited	58.8	59.7	57.8	58.18	-0.78	2,562,000
AGIC	Askari General Inusrance Company Limited	37.25	37.5	37	37.38	0.23	15,500
ATIL	Atlas Insurance Limited	76.99	76.99	76	76.01	0.01	11,000
CENI	Century Insurance Comany Limited	25.99	26.25	25.25	26.25	1.25	342,500
CSIL	Crescent Star Insurance Company Limited	12.55	12.7	12.25	12.42	-0.27	106,000
CYAN	Cyan Limited	109.25	109.25	105.5	107.73	-0.92	84,000
EWLA	East West Life Assurance Company Limited	11.47	12.34	10.64	11.45	-0.05	15,000
EFUG	EFU General Insurance Limited	154	155	151	151.34	-1.63	19,000
EFUL	EFU Life Assurance Limited	234.95	234.95	234.95	234.95	6.95	300
HICL	Habib Insurance Company Limited	21	21.5	21	21.5	0.5	6,000
IGIIL	IGI Insurance Limited	250	260.7	250	260.61	12.32	662,300
JGICL	Jubilee General Insurance Company Limited	108	109.62	108	109.62	5.22	25,500
JLICL	Jubilee Life Insurance Company Limited	490	495	490	495	-3	2,900
PAKRI	Pakistan Reinsurance Company Limited	36.05	36.7	35.5	36.24	-0.66	175,500
PIL	PICIC Insurance Limited	12.1	12.75	12.1	12.75	0.35	2,000
PINL	Premier Insurance Limited	38.2	38.2	38.2	38.2	-0.8	1,000
RICL	Reliance Insurance Company Limited	15	15.25	14.87	15.02	-0.11	30,500
SHNI	Shaheen Insurance Company Limited	7.11	7.11	7.02	7.06	-0.13	7,500
SSIC	Silver Star Insurance Co. Limited	7.28	7.3	7.27	7.3	0	41,000
UNIC	United Insurance Company of Pakistan Limited	28.1	28.1	27	27.23	-0.77	39,000
UVIC	Universal Insurance Company Limited	8.2	8.3	8.2	8.3	0.3	17,000
INV. BANKS / INV. COS. / SECURITIES COS.		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AHL	Arif Habib Limited	75.01	75.01	72.5	74.51	-1.03	287,500
DEL	Dawood Equities Limited	4.1	4.12	4	4.1	0.09	19,000
FCSC	First Capital Securites Corporation Limited	3.01	3.15	3	3.15	0.05	29,500
FCIBL	First Credit & Invest Bank Limited	6.95	7.79	6.5	7.53	0.73	66,000
FDIBL	First Dawood Investment Bank Limited	1.6	1.6	1.55	1.56	0.05	141,000
FNEL	First National Equities Limited	3.45	3.97	3.42	3.67	-0.11	13,500
IGIBL	IGI Investment Bank Limited	2.03	2.1	2.03	2.05	-0.04	312,000
IFSL	Invest & Finance Securities Limited	26.5	26.5	25.27	26.01	-13.34	132,500
ICIBL	Invest Capital Investment Bank Limited	1.78	1.78	1.6	1.62	-0.07	38,000
JSCL	Jahangir Siddiqui Company Limited	28.2	28.2	26.7	26.99	-1.04	9,177,500
JSGCL	JS Global Capital Limited	44	46.28	44	46.28	0.54	1,000
JSIL	JS Investments Limited	15.8	16.05	15.8	15.81	-0.19	141,500
KASBSL	KASB Securities Limited	8.97	8.97	8.15	8.75	0.24	4,000
MCBAH	MCB-ARIF Habib Savings & Investments Ltd	28.5	29.5	28.5	29	0.1	20,500
PASL	Pervez Ahmed Securities Limited	2.75	2.76	2.57	2.6	-0.12	2,463,000
TRIBL	Trust Investment Bank Limited	1.35	1.45	1.35	1.44	-0.01	63,500
TSBL	Trust Securities and Brokerage Limited	5.68	6	5.68	6	0.11	1,000
JUTE		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CJPL	Crescent Jute Proudcts Limited	4	4	3.96	3.98	0	4,000
SUHJ	Suhail Jute Mills Limited	14.16	14.16	14.16	14.16	-0.4	5,000
LEASING COMPANIES		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
CPAL	Capital Assets Leasing Corporation Limited	14.6	14.61	14.6	14.6	-1	4,000
GRYL	Grays Leasing Limited	5.56	5.56	5.5	5.5	-1	10,500
NEXT	Next Capital Limited	9.24	9.4	9	9.4	-0.35	47,000
OLPL	Orix Leasing Pakistan Limited	75	75.5	72.1	75	-0.17	46,500
SPLC	Saudi Pak Leasing Company Limited	2	2	1.7	1.99	0.06	23,000
SLCL	Security Leasing Corporation Limited	2.5	2.51	2.5	2.5	0	2,000
SCLL	Standard Chartered Leasing Limited	9.32	9.5	9	9.29	0.09	5,500
LEATHER & TANNERIES		(Number of traded companies in sector: 3)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BATA	Bata Pakistan Limited	3,326.00	3,390.00	3,306.00	3,390.00	-90	120
LEUL	Leather Up Industries Limited	11.75	11.75	11.75	11.75	-0.25	2,500
SRVI	Service Industries Limited	799.89	799.89	799.89	799.89	14.39	50
MISCELLANEOUS		(Number of traded companies in sector: 12)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AKDCL	AKD Capital Limited	87.97	87.97	87.97	87.97	4.18	500
ARPAK	Arpak International Investment Limited	33.21	36.24	33.21	35.74	0.79	9,000
ECOP	Ecopack Limited	15.9	16.6	15.75	16.58	0.98	140,000
GAMON	Gammon Pakistan Limited	17.25	17.3	16.8	16.8	-0.2	2,500
GRAYS	Grays Of Cambridge (Pakistan) Limited	75	75	74.51	75	-3	5,000
MACFL	Macpac Films Limited	22.89	23.03	22.2	23.03	1.09	187,500
MWMP	Mandviwala Mauser Plastic Industries Limited	5.08	5.08	4.9	4.9	-0.2	2,000
PACE	Pace (Pakistan) Limited	7.2	7.28	6.97	7.01	-0.2	3,502,000
SHFA	Shifa International Hospitals Limited	294.89	297.1	292	294.05	2.91	25,700
STPL	Siddiqsons Tin Plate Limited	11.75	11.8	11.2	11.25	-0.32	270,500
SPEL	Synthetic Products Enterprises Limited	58.5	58.95	58.01	58.01	-0.32	7,500
TRIPF	Tri-Pack Films Limited	255.2	255.2	255.2	255.2	12.15	11,500
MODARABAS		(Number of traded companies in sector: 17)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BFMOD	B.F. Modaraba	7.5	7.5	7.2	7.2	-0.3	8,500
BRR	B.R.R. Guardian Modaraba	7.71	7.71	7.71	7.71	0.01	13,000
CSM	Crescent Standard Modaraba	1.95	1.95	1.77	1.77	-0.2	35,000
FANM	First Al-Noor Modarba	4.24	4.25	4.24	4.25	-0.04	56,000
FECM	First Elite Capital Modaraba	4.44	4.44	4.1	4.14	-0.18	5,500
FEM	First Equity Modarba	4.75	4.94	4.75	4.81	0.11	1,500
FFLM	First Fidelity Leasing Modaraba	3.1	3.19	3.1	3.19	-0.05	2,000
FHAM	First Habib Modarba Limited	10.84	11	10.7	10.8	-0.2	30,000
PAKMI	First Pakistan Modarba	2.68	2.68	2.05	2.1	0.1	2,500
FPRM	First Paramount Modaraba	13.6	13.6	13.27	13.28	-0.22	5,000
PMI	First Prudential Modarba	1.9	2	1.85	2	0.1	30,000
FPJM	First Punjab Modarba	6.3	6.44	6.29	6.29	-0.01	9,000
FUDLM	First UDL Modarba	31.49	31.49	29	29.59	-0.61	9,000
KASBM	KASB Modaraba	3.02	3.02	3.02	3.02	0.12	500
MODAM	Modaraba Al - Mali	2.55	2.84	2.55	2.84	0.04	2,500
SCM	Standard Chartered Modaraba	30.5	30.5	30.25	30.28	-0.07	18,000
UCAPM	UNICAP Modarba	1.69	1.69	1.4	1.4	0	6,000
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	417.11	417.5	403	404.37	-14.01	94,600
OGDC	Oil and Gas Development Company Limited	148.6	148.6	144.04	145.78	-3.35	770,600
POL	Pakistan Oilfields Limited	349.5	349.5	336.62	337.41	-14.73	797,900
PPL	Pakistan Petroleum Limited	146.7	146.7	143.51	143.91	-4.02	618,100
OIL & GAS MARKETING COMPANIES		(Number of traded companies in sector: 7)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
APL	Attock Petroleum Limited	550	550	550	550	-5.25	2,400
BPL	Burshane LPG (Pakistan) Limited	102.5	102.5	101	101	-0.25	9,800
HASCOL	Hascol Petroleum Limited	138	140	137.01	137.42	-1.42	327,500
PSO	Pakistan State Oil Company Limited	361	361	352.25	354.38	-7.58	601,400
SHEL	Shell Pakistan Limited	242	242	231.01	232.91	-6.12	82,600
SNGP	Sui Northern Gas Pipelines Limited	34.9	35.6	34.3	34.6	-0.61	5,817,500
SSGC	Sui Southern Gas Company Limited	50.4	51.87	49.75	50.48	0.21	8,144,500
PAPER & BOARD		(Number of traded companies in sector: 6)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BPBL	Baluchistan Particle Board Limited	5.9	5.9	5.9	5.9	-0.24	7,500
CEPB	Century Paper and Board Mills Limited	64	64.95	63.5	64.55	0.38	217,500
CPPL	Cherat Packaging Limited.	238.31	238.31	238.31	238.31	11.34	112,300
MERIT	Merit Packaging Limited	21.81	22.24	21.51	21.61	-0.27	41,500
PKGS	Packages Limited	566	580	561	564	-7.13	278,000
SEPL	Security Paper Limited	83.2	83.2	81.25	81.3	-2.95	9,000
PHARMACEUTICALS		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ABOT	Abbot Laboatories (Pakistan) Limited	705	705	680	698.75	-6.25	650
FEROZ	Ferozsons Laboratories Limited	790.2	805	790.2	792.75	-16.57	1,250
GLAXO	GlaxoSmithKline (Pakistan) Limited	228.5	228.99	217.03	221.35	-7.1	347,300
HINOON	Highnoon Laboratories Limited	365	370	350.05	360.6	-3.44	109,100
IBLHL	IBL HealthCare Limited	160.2	161.89	155.16	155.79	-7.53	103,100
OTSU	Otsuka Pakistan Limited	102	102	100	100	-0.1	2,500
SAPL	Sanofi-Aventis Pakistan Limited	721	728	721	725.57	-14.43	700
SEARL	The Searle Company Limited	426.01	426.01	406.29	407.69	-19.98	687,600
WYETH	Wyeth Pakistan Limited	2,280.00	2,295.00	2,280.00	2,295.00	-105	40
POWER GENERATION & DISTRIBUTION		(Number of traded companies in sector: 16)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ALTN	Altern Energy Limited	38.49	38.99	38.49	38.99	-0.01	33,000
EPQL	Engro Powergen Qadirpur Limited	38.79	38.79	38	38.25	-1.19	229,000
HUBC	Hub Power Company Limited	98.5	104.46	98.5	104.29	4.8	4,088,000
IDEN	Ideal Energy Limited	7	7.39	7	7.1	0.06	9,500
JPGL	Japan Power Generation Limited	6.34	7.1	6.21	6.62	0.19	4,884,500
KEL	K-Electric Limited	8.28	8.55	8.05	8.16	-0.09	66,724,000
KOHE	Kohinoor Energy Limited	51.2	51.68	50.91	51.5	0.32	8,500
KOHP	Kohinoor Power Company Limited	5.68	6.1	5.46	5.55	-0.08	183,000
KAPCO	Kot Addu Power Company Limited	91.98	96.22	91.73	95.39	3.75	543,000
LPL	Lalpir Power Limited	30.6	31.25	30	30.24	-0.74	2,388,000
NCPL	Nishat Chunian Power Limited	59.51	59.51	58.5	59.49	-0.45	118,000
NPL	Nishat Power Limited	59.01	59.01	58.03	58.26	-1.2	105,000
PKGP	PAKGEN Power Limited	30.9	31.35	30.12	30.25	-0.46	2,834,500
SPWL	Saif Power Limited	37.01	37.15	36.81	36.95	-0.08	29,500
SEPCO	Southern Electric Power Company Limited	5.18	5.93	5	5.41	0.23	5,455,500
TSPL	Tri-Star Power Limited	2.49	3.01	2.49	2.73	0.25	411,000
REAL ESTATE INVESTMENT TRUST		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
DCR	Dolmen City Reit	10.55	10.68	10.5	10.53	-0.16	279,500
REFINERY		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ATRL	Attock Refinery Limited	215.79	215.79	209.99	211.34	-4.42	1,491,500
BYCO	Byco Petroleum Pakistan Limited	25.21	25.21	24.25	24.36	-0.75	4,039,000
NRL	National Refinery Limited	252.4	252.4	241.26	242.33	-11.16	704,600
PRL	Pakistan Refinery Limited	50.05	50.3	48.02	48.42	-1.78	1,062,000
SUGAR & ALLIED INDUSTRIES		(Number of traded companies in sector: 21)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADAMS	Adam Sugar Mills Limited	23.65	23.9	23.5	23.52	-0.18	19,000
AABS	Al-Abbas Sugar Mills Limited	182	190	182	190	1.96	1,000
ALNRS	Al-Noor Sugar Mills Limited	68.05	69	67.55	67.55	-2.45	5,500
ANSM	Ansari Sugar Mills Limtied	11	12.2	11	11.67	0.01	15,500
CHAS	Chashma Sugar Mills Limited.	64.44	71.22	64.44	70.9	3.07	75,500
DWSM	Dewan Sugar Mills Limited	9.2	9.45	9	9.29	0.22	336,000
FRSM	Faran Sugar Mills Limited	88	88.99	84	86	-1	12,500
HABSM	Habib Sugar Mills Limited	41	41.1	40.66	40.83	-0.28	13,000
HAL	Habib-ADM Limited	29.5	29.5	29.4	29.42	-0.28	6,500
HWQS	Haseeb Waqas Sugar Mills Limited	6.6	6.6	6.5	6.51	-0.29	15,500
JDWS	J.D.W. Sugar Mills Limited	320	320	320	320	0	100
JSML	Jauharabad Sugar Mills Limited	13.49	13.49	13.49	13.49	1	9,500
MRNS	Mehran Sugar Mills Limited	121.97	122	121.97	122	-1	500
MIRKS	Mirpurkhas Sugar Mills Limited	80.5	80.5	79.99	80.29	1.29	27,500
MZSM	Mirza Sugar Mills Limited	2.9	3	2.9	2.95	0.08	55,500
NONS	Noon Sugar Mills Limited	44.6	44.6	43	43	0.48	8,000
SHSML	Shahmurad Sugar Mills Limited	59.7	62.35	56.64	59.93	0.43	4,000
SGML	Shakerganj Mills Limited	18.5	19.2	18.45	19.2	1	203,500
SGMLPS	Shakerganj Mills Limited - Preference Shares	4.99	5	4.99	5	1	55,000
SASML	Sind Abadgar Sugar Mills Limited	20.5	20.5	20.5	20.5	-0.75	500
TICL	Thal Industries Corporation Limited	143.5	150	143.5	150	5.89	1,500
SYNTHETIC & RAYON		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AASM	Al-Abid Silk Mills Limited	24.9	24.91	24.9	24.91	1.18	20,500
DSFL	Dewan Salman Fibre Limited	3.04	3.3	3	3.11	0.11	1,648,500
RUPL	Rupali Polyester Limited	15.65	15.65	14.8	14.91	-0.49	3,500
TRPOL	Tri-Star Ployester Limited	2.24	2.24	1.97	1.97	-0.11	161,000
TECHNOLOGY & COMMUNICATION		(Number of traded companies in sector: 9)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AVN	Avanceon Limited	39.51	39.51	37.67	37.75	-1.9	261,000
HUMNL	Hum Network Limited	17.3	17.3	17	17.01	-0.3	1,334,500
MDTL	Media Times Limited	2.59	2.59	2.46	2.47	-0.12	739,000
NETSOL	NetSol Technologies Limited	58.41	58.5	56.5	57.01	-1.3	438,500
PTC	Pakistan Telecommunication Company Limited	19.94	20.09	19.85	19.98	0	2,388,000
SYS	Systems Limited	74	75.24	70.05	70.05	-3.68	1,513,500
TELE	Telecard Limited	4.21	4.25	4.01	4.06	-0.15	2,460,500
TRG	TRG Pakistan Limited	41.01	41.08	39	39.41	-0.95	7,535,000
WTL	WorldCall Telecom Limited	2.12	2.25	2.11	2.13	-0.01	1,051,000
TEXTILE COMPOSITE		(Number of traded companies in sector: 27)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
ADMM	Artistic Denim Mills Limited	80	80	79	79	-0.7	6,500
ARUJ	Aruj Industries Limited	18	18	18	18	-0.95	1,500
ANL	Azgard Nine Limited	6.1	6.2	5.98	6	-0.11	575,000
BTL	Blessed Textile Mills Limited	152	153.24	150	151.26	5.31	12,500
CHBL	Chenab Limited	5.05	5.05	4.98	4.98	0.02	154,000
CLCPS	Chenab Limited - Preference Shares	1.86	1.9	1.8	1.84	-0.09	12,500
CRTM	Crescent Textile Mills Limited	24.25	24.25	24.25	24.25	1.15	23,500
DLL	Dawood Lawrancepur Limited	128.8	128.8	127	127	-3	2,500
FASM	Faisal Spinning Mills Limited	148	152.18	148	151.94	7	10,900
GATM	Gul Ahmed Textile Mills Limited	48.71	49.7	48	48.18	-0.26	587,500
HAEL	Hala Enterprises Limited	11.25	11.35	11.05	11.35	-0.35	8,000
INKL	International Knitwear Limited	17.21	17.21	17.21	17.21	1	61,500
ISTM	Ishaq Textile Mills Limited	11.25	11.6	11.25	11.6	0.43	3,000
KOIL	Kohinoor Industries Limited	6.1	6.1	5.9	5.93	-0.31	68,000
KML	Kohinoor Mills Limited	24	24.35	23	23.55	-0.36	57,500
KTML	Kohinoor Textile Mills Limited	67	67	65.5	66.11	-0.7	175,500
MSOT	Masood Textile Mills Limited	157.94	169.94	157.93	168.34	2.1	12,800
MFTM	Mohummed Farooq Textile Mills Limited	4.11	4.17	4.11	4.13	-0.02	6,500
MUBT	Mubarak Textile Mills Limited	5	5	5	5	0	1,000
NCL	Nishat Chunian Limited	42	42.5	40.2	40.42	-1.33	972,500
NML	Nishat Mills Limited	114.25	115.61	113.69	113.94	-0.19	258,700
PASM	Paramount Spinning Mills Limited	3.51	3.51	3.5	3.5	-0.18	1,000
REDCO	Redco Textiles Limited	5.2	5.2	4.61	4.83	0.03	2,500
REWM	Reliance Weaving Mills Limited	34.5	34.5	34.5	34.5	-0.75	5,000
SFL	Sapphire Fibers Limited	730	730	730	730	-6.54	500
SURC	Suraj Cotton Mills Limited	164.75	168	164.75	167.93	2.94	500
ZAHID	Zahidjee Textile Mills Limited	15.25	15.25	15.25	15.25	0.25	2,500
TEXTILE SPINNING		(Number of traded companies in sector: 33)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
AMTEX	Amtex Limited	2.61	2.68	2.6	2.61	-0.03	139,500
ASTM	Asim Textile Mills Limited	7.42	7.7	7.42	7.7	-0.05	6,500
BROT	Brothers Textile Mills Limited	6.7	6.7	6.7	6.7	-0.04	500
CTM	Colony Textile Mills Limited	4.04	4.1	3.95	4.09	-0.06	160,000
CFL	Crescent Fibres Limited	51.45	51.78	48.5	50.09	0.77	10,500
DSIL	D.S. Industires Limited	4.1	4.28	4	4.06	-0.09	110,500
DFSM	Dewan Farooque Spinning Mills Limited	4.05	4.24	3.95	3.98	0	66,500
DKTM	Dewan Khalid Textile Mills Limited	6.99	7	6.5	6.5	-0.24	2,500
DMTM	Dewan Mushtaq Textile Mills Limited	6.9	6.93	6.9	6.93	0.16	1,000
DWTM	Dewan Textile Mills Limited	13	13.75	11.8	11.8	-1	12,000
ELSM	Ellcot Spinning Mills Limited	64.25	67.55	64.25	67.55	0.55	1,500
GADT	Gadoon Textile Mills Limited	160	161.8	159	159.23	0.08	8,900
HMIM	Haji Mohammed Ismail Mills Limited	3.5	3.5	3.5	3.5	-0.07	8,000
HIRAT	Hira Textile Mills Limited	11.1	11.51	11.1	11.12	0.12	326,500
IDYM	Indus Dyeing Manufacturing Company Limited	1,040.00	1,119.90	1,040.00	1,086.48	16.48	300
ILTM	Island Textile Mills Limited	960	960	960	960	36.1	100
JDMT	Janana-de-Malucho Textile Mills Limited	86.02	89.75	85.61	87.75	-0.74	3,000
KOSM	Kohinoor Spinning Mills Limited	10.78	10.78	10.5	10.69	0.09	3,500
LMSM	Land Mark Spinning Industries Limited	8.81	9	8.51	9	-0.1	11,000
MQTM	Maqbool Textile Mills Limited	17	17	16.6	16.6	-0.77	3,000
MUKT	Mukhtar Textile Mills Limited	1.97	2.07	1.97	2.03	0.03	2,000
NCML	Nazir Cotton Mills Limited	3.03	3.03	3	3	-0.25	4,000
PRET	Premium Textile Mills Limited	104	104	99	99	-4.95	6,000
RAVT	Ravi Textile Mills Limited	3.5	3.9	3.5	3.78	-0.02	18,000
RUBY	Ruby Textile Mills Limited	5.75	5.75	5.75	5.75	0.2	2,000
SAIF	Saif Textile Mills Limited	21	21	21	21	0.6	10,500
SALT	Salfi Textile Mills Limited	126	126	125.99	126	6	200
SANE	Salman Noman Enterpries Limited	5.65	5.65	4.61	4.66	-0.95	86,500
SNAI	Sana Industries Limited	82.5	83	82.5	83	1.49	29,500
SSML	Saritow Spinning Mills Limited	8	8	7.7	7.7	-0.39	25,000
SERT	Service Textile Industries Limited	11.4	11.4	10.95	10.95	-0.07	2,000
SUTM	Sunrays Textile Mills Limited	360	373.8	360	367.95	11.95	400
TATM	Tata Textile Mills Limited	31.05	31.1	31.05	31.1	-1.04	1,000
TEXTILE WEAVING		(Number of traded companies in sector: 5)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
FML	Feroze 1888 Mills Limited	59.85	59.85	59.85	59.85	-3.15	500
ICCT	I.C.C. Textile Limited	3.2	3.26	3.2	3.25	-0.5	4,500
SMTM	Samin Textiles Limited	10	10.3	9.95	9.97	-0.03	20,500
STJT	Shahtaj Textile Mills Limited	85	85	85	85	0.5	1,000
ZTL	Zephyr Textile Limited	7.59	7.59	7.15	7.15	-0.03	1,500
TOBACCO		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PAKT	Pakistan Tobacco Company Limited	785	785	785	785	-14.48	100
PMPK	Philip Morris (Pakistan) Limited	1,230.00	1,230.00	1,230.00	1,230.00	0	20
TRANSPORT		(Number of traded companies in sector: 4)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
PIAA	Pakistan International Airlines Corporation	11.21	11.4	11.12	11.18	-0.03	2,176,500
PIBTL	Pakistan International Bulk Terminal Limited	39.24	39.24	38.26	38.41	-0.73	2,585,000
PICT	Pakistan International Container Terminal Limited	268	268	265	265	-3	600
PNSC	Pakistan National Shipping Corporation Limited	111.1	115.48	110	111.82	0.86	107,100
VANASPATI & ALLIED INDUSTRIES		(Number of traded companies in sector: 2)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
POML	Punjab Oil Mills Limited	264.5	264.5	247	252.38	-7.62	6,900
SSOM	S.S. Oil Mills Limited	29.43	29.43	29.43	29.43	-1.54	1,000
WOOLLEN		(Number of traded companies in sector: 1)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
BNWM	Bannu Woollen Mills Limited	72.01	72.5	72	72.5	0.31	15,000
Future Contracts		(Number of traded companies in sector: 33)
Symbol	Company Name	Open	High	Low	Close	Change	Volume
NCL-AUG		42.4	42.51	40.26	40.99	0	391,500
PPL-AUG		147.5	147.5	144.28	144.42	0	63,000
PSO-AUG		362	362	354	355.4	0	152,500
SSGC-AUG		50.62	52	50	50.67	0	3,214,500
EFOODS-AUG		171	173.7	170	172.56	0	404,500
AICL-AUG		58.5	59.89	58.05	58.39	0	534,000
ENGRO-AUG		338.4	338.4	334	335.14	0	1,096,000
SNGP-AUG		34.9	35.7	34.5	34.77	0	1,262,500
UBL-AUG		177.25	177.34	176.01	176.17	0	13,500
FABL-AUG		17.01	17.1	17.01	17.08	0	36,000
NBP-AUG		57.02	57.89	56.5	57.58	0	63,000
FCCL-AUG		34.85	35.43	34.55	34.66	0	1,152,000
HUBC-AUG		99.81	104.68	99.81	104.14	0	228,500
LUCK-AUG		556	559.95	553.5	556.63	0	106,500
CHCC-AUG		89.55	90	88	89.05	0	95,500
PAKCEM-AUG		20.12	20.95	19.8	20.12	0	384,000
PKGP-AUG		30.98	31	30.98	31	0	6,000
EFERT-AUG		96.48	96.5	95.05	95.27	0	153,500
MLCF-AUG		74.11	74.8	72.1	72.7	0	1,077,000
OGDC-AUG		147.01	147.01	145.25	146.27	0	51,000
NML-AUG		115	116.4	114	114.27	0	196,000
FFC-AUG		141.39	141.39	140.01	141	0	31,500
FATIMA-AUG		48.54	48.54	48.25	48.3	0	10,500
SEARL-AUG		425.51	426.11	407.94	408.63	0	469,000
KEL-AUG		8.3	8.59	8.1	8.19	0	6,302,500
PAEL-AUG		92.79	92.79	89.5	90.9	0	5,034,500
BOP-AUG		9.4	9.42	9.28	9.32	0	342,000
PIOC-AUG		88.3	88.79	85.3	87.1	0	80,000
BAFL-AUG		27.51	27.68	27.36	27.39	0	4,500
PTC-AUG		19.9	20.11	19.9	20	0	561,500
DGKC-AUG		151.51	151.51	148.49	149.27	0	1,385,500
AKBL-AUG		24.7	24.7	23.75	24.11	0	278,500
FFBL-AUG		64.37	64.8	62.85	63.49	0	1,880,000