Company High Low Close Shares Percentage Volume
AGP Limited 120.25 116 116.72 84000000 .568121 9804480000
Abbott Lab. 624.99 613 619.58 21028966 .754974 13029126754.3
Adamjee Ins. 42.88 39.61 41.39 280000000 .671537 11589200000
Agriautos Ind. 220 208.4 214.02 18720000 .232154 4006454400
Allied Bank Ltd 85.5 82.5 83.4 171761075 .830056 14324873655
Archroma Pak 568 560 560.04 8529470 .276794 4776844378.8
Askari Bank 16.7 16.25 16.37 378078054 .35863 6189137743.98
Atlas Honda Ltd 410 405 410 12408794 .294801 5087605540
Attock Petroleum 335.7 320 332.99 24883200 .480124 8285856768
Attock Refinery 127.5 121.48 124.75 42646500 .308276 5320150875
Azgard Nine 16.96 16.1 16.21 364057298 .341955 5901368800.58
B.O.Punjab 9.94 9.52 9.61 1115986617 .621439 10724631389.4
Bank AL-Habib 64 62.5 63.06 722426520 2.639759 45556216351.2
Bank Al-Falah 38.7 37.15 37.55 710866048 1.546729 26693020102.4
Bannu Woollen 37 37 37 4277813 .009171 158279081
Byco Petroleum 7.32 7.05 7.08 532988471 .218659 3773558374.68
Cherat Cement 120 111.15 116.89 106862271 .723799 12491130857.2
Colgate Palm 2306 2269 2295 5754592 .765268 13206788640
D.G.K.Cement 104.5 101.5 102.67 219059559 1.303234 22490844922.5
Dawood Hercules 133.8 131 132.15 312836625 2.395529 41341359993.8
Dolmen CityXD 10.99 10.79 10.81 555925000 .348223 6009549250
EFU General 118 116.9 117.82 70000000 .477896 8247400000
Engro Corp 312.5 307.55 309.79 316889777 5.688429 98169284016.8
Engro Fert. 65.74 64.75 65.03 600884719 2.264235 39075533276.6
Engro Polymer 31.6 30.75 31.25 318123167 .576052 9941348968.75
Fatima Fert. 28.62 28.01 28.54 315000000 .520932 8990100000
Fauji Cement 20.89 19.9 20.44 758898264 .898837 15511880516.2
Fauji Fert Bin 21 18.97 18.97 326938500 .359376 6202023345
Fauji Fert. 112 110.25 110.52 699731036 4.481142 77334274098.7
Faysal Bank 17.75 17 17.08 379424131 .375516 6480564157.48
Feroze 1888 93.9 90.9 92.76 56520145 .303795 5242808650.2
Frieslandcampina 81.5 79.36 79.53 76659608 .353276 6096738624.24
Ghani Glass Ltd 50.2 49 49.9 108308533 .313169 5404595796.7
Glaxo Healthcar 327 317.1 324.5 15503855 .291521 5031000947.5
GlaxoSmithKline 188.4 184 185.65 51760668 .556815 9609368014.2
Gul Ahmed 34.9 34.2 34.42 128338389 .255967 4417407349.38
HBL Growth Fund 11.79 11.3 11.51 264000138 .176074 3038641588.38
Habib Bank 124.7 120.26 121.19 733426254 5.150388 88883927722.3
Habib Metropol. 33.5 32.5 32.81 471524166 .896451 15470707886.5
Habib Modaraba 10.49 10.35 10.48 171360000 .10406 1795852800
Hascol Petrol 13.87 13.55 13.63 599472408 .473458 8170808921.04
Highnoon (Lab) 615 596.5 607.61 13845978 .487489 8412954692.58
Honda Atlas CarsXD 284.09 260.2 284.09 28560000 .470143 8113610400
Hub Power Co. 80.38 77.5 79.4 972865790 4.476 77245543726
ICI Pakistan 771 760.11 769.59 13853858 .617798 10661790578.2
IGI Holdings 220.5 210 215.56 35657638 .445386 7686360447.28
Ibrahim Fibres 60 0 60 15525350 .053977 931521000
Indus Dyeing 550 536 550 2711060 .0864 1491083000
Indus Motor Co 1376 1342 1346.28 13441614 1.048584 18096176095.9
Int. Ind.Ltd. 124 120.5 121.13 59346846 .416548 7188683455.98
Inter.Steel Ltd 68.3 65.25 65.77 130500000 .497341 8582985000
Interloop Ltd. 51.8 50 50.23 130410000 .379569 6550494300
J.D.W.Sugar 235 230 230 8966499 .119499 2062294770
Jubile Life Ins 281.1 260 271.74 17452750 .274811 4742610285
K-Electric Ltd. 3.67 3.23 3.51 2761519425 .561658 9692933181.75
Kohat Cement 163.8 152.2 160.91 60258389 .561845 9696177373.99
Kohinoor Textile 45.5 43.75 44.31 224472342 .576343 9946369474.02
Kot Addu Power 24.75 23.6 24.32 455719113 .64221 11083088828.2
Lotte Chemical 13.14 12.7 12.82 378551802 .281209 4853034101.64
Lucky Cement 582.9 555 568.77 129350000 4.263044 73570399500
MCB Bank Ltd 179 177.01 177.26 414771002 4.260257 73522307814.5
Maple Leaf 32.68 31.8 32.1 494255804 .919334 15865611308.4
Mari Petroleum 1364 1335.08 1359 26680500 2.101019 36258799500
Meezan Bank 88.5 83.47 83.93 321527906 1.563697 26985837150.6
Millat Tractors 863 850.5 854.3 22423100 1.109999 19156054330
Murree Brewery 579.99 570 570 12448634 .411162 7095721380
National Bank 31.5 30.5 30.96 506995587 .90954 15696583373.5
National Foods 267.5 255 255.24 44758162 .661969 11424073268.9
Nestle Pakistan 6697.99 6499.99 6500 2267479 .85403 14738613500
Nishat (Chun.) 40.5 38.51 39.07 108053563 .244624 4221652706.41
Nishat Mills Ltd 96.9 94.02 95.79 158219932 .878209 15155887286.3
Oil & Gas Dev. 115.98 114.99 115.33 645139260 4.311342 74403910855.8
Orix Leasing 27 26.1 27 83527451 .13068 2255241177
P.S.O. 181.35 176.25 177.9 211262985 2.17779 37583685031.5
P.T.C.L. 8.72 8.6 8.63 592081669 .29608 5109664803.47
Packages Ltd. 413 399 400.1 22344876 .518039 8940184887.6
Pak Elektron 32.87 31.22 32.08 248840743 .462564 7982811035.44
Pak Int.Bulk 10.9 10.31 10.63 893046386 .550077 9493083083.18
Pak Oilfields 402.5 393.1 399.76 129759509 3.005766 51872661317.8
Pak Petroleum 102.3 99.71 101.04 666201713 3.900459 67313021081.5
Pak Services 971.998 0 971.998 21140711 1.190698 20548728810.6
Pak Stock Exchange 11.75 11.3 11.39 480885960 .317382 5477291084.4
Pak Suzuki 219.49 208 214.28 21766291 .27026 4664080835.48
Pak Tobacco 1666 1612.01 1666 12480113 1.204786 20791868258
Philip Morris Pak. 1775 0 1775 3079017 .316684 5465255175
Pioneer Cement 72.95 70.49 71.02 124931836 .514127 8872658992.72
Saif Power Ltd. 17 16.81 16.9 193235890 .18923 3265686541
Service Ind.LtdXDXB 688.95 675 680.46 9397491 .370536 6394616725.86
Shell Pakistan 247.5 239 240.34 22327355 .310942 5366156500.7
Shifa Int.Hosp 260.99 258 259.45 34086187 .512446 8843661217.15
St.Chart.Bank 32.7 31.5 32.43 193579251 .363766 6277775109.93
Sui North Gas 56.9 55.65 55.8 285397499 .922786 15925180444.2
Sui South Gas 14.78 14.22 14.37 325063387 .27067 4671160871.19
Systems Limited 212 206.51 210.56 74060941 .903611 15594271737
TRG Pak Ltd 47.23 44.14 44.8 463582065 1.203431 20768476512
Thal Limited 384.99 372 374.78 32411964 .703879 12147355867.9
The Searle Co. 238.75 230.01 235.91 95591360 1.306717 22550957737.6
United Bank 114.97 112.8 113.12 489671875 3.209676 55391682500
Unity Foods LtdXR 12.84 12.5 12.55 244822500 .178037 3072522375
Yousuf Weaving 3.4 3.33 3.35 36942725 .007171 123758128.75