company close open low shares change volume
AGP LimitedXD 112.48 109 109.68 84000000 .476595 9213120000
Abbott Lab. 782 774 780.2 21044371 .849 16418818254.2
Adamjee Ins.XD 40 39.5 39.99 280000000 .5792 11197200000
Agriautos Ind. 234 0 234 18720000 .226602 4380480000
Allied Bank LtdXD 69.2 68.52 68.92 171761075 .612368 11837773289
Archroma Pak 565.3 565.3 565.3 8529470 .249427 4821709391
Askari Bank 20.13 19.8 20.01 378078054 .391355 7565341860.54
Atlas Honda Ltd 457 455 456.28 12408794 .292889 5661884526.32
Attock Petroleum 330 328 330 24883200 .424779 8211456000
Attock Refinery 222.9 218.01 222.15 42646500 .490086 9473919975
Azgard Nine 34.3 33.51 34.1 364057298 .642195 12414353861.8
B.O.Punjab 7.78 7.67 7.7 1116006718 .444529 8593251728.6
Bank AL-HabibXD 69 67.12 68.06 722426520 2.543481 49168348951.2
Bank Al-Falah 32.29 30 31.61 710866048 1.162399 22470475777.28
Bannu Woollen 45.7 43 44.88 4277813 .009931 191988247.44
Byco Petroleum 9.47 9.289 9.4 532988471 .259172 5010091627.4
Century Paper 100.99 97.2 99.95 61747705 .319293 6172300591.8
Cherat Cement 168 164 167.44 116577023 1.009753 19519656731.12
Colgate Palm 2800 2800 2800 6330051 .916 17724142800
D.G.K.Cement 111.89 108.25 111.07 219059559 1.258641 24330945218.13
Dawood Hercules 115.89 115 115.5 336900981 2.012923 38912063305.5
Dolmen CityXD 10.55 10.5 10.5 555925000 .301959 5837212500
EFU GeneralXD 114.99 111.1 113.77 60000000 .353119 6826200000
Engro Corp 304.99 300.03 302.53 316889777 4.959292 95868664235.81
Engro Fert. 68.2 67.599 67.959 600884719 2.112455 40836125503.24
Engro PolymerXD 51.4 48.9 49.09 318123167 .807851 15616666268.03
Fatima Fert.XD 26.19 25.9 26.04 315000000 .424321 8202600000
Fauji Cement 22.9 22.6 22.75 758898264 .893116 17264935506
Fauji Fert Bin 25.89 25.25 25.52 451938500 .596627 11533470520
Fauji Fert. 108.25 107 108.01 699731036 3.909 75577949198.36
Faysal Bank 16.3 16.01 16.17 379424131 .317378 6135288198.27
Feroze 1888 97 96.05 97 56520145 .283607 5482454065
Frieslandcampina 80.59 79 80.23 76659608 .31816 6150400349.84
Gadoon Textile 240 0 240 8408875 .104397 2018130000
Ghani Glass LtdXD 46.35 46 46.06 251817340 .600001 11598706680.4
GlaxoSmithKlineXD 148.75 146.5 146.76 51896373 .393992 7616311701.48
Gul Ahmed 47.55 46.42 47.43 128338389 .314885 6087089790.27
HBL Growth Fund 7.75 0 7.75 264273748 .105949 2048121547
Habib BankXD 127.8 125.7 127.07 733426254 4.821059 93196474095.78
Habib Metropol. 38.55 38 38.55 471524166 .940 18177256599.3
Habib Modaraba 9.18 9.17 9.18 171360000 .081375 1573084800
Hascol Petrol 9.1 8.88 8.91 599472408 .276305 5341299155.28
Highnoon (Lab)XDXB 603.92 595 598.57 15230575 .4716 9116565277.75
Honda Atlas Cars 302 297 297.6 28560000 .439677 8499456000
Hub Power Co. 80.5 78 78.47 972865790 3.949113 76340778541.3
ICI Pakistan 858.5 836 851.66 13853858 .610351 11798776704.28
IGI HoldingsXD 164.7 158.5 160.66 35657638 .296348 5728756121.08
Ibrahim Fibres 165.3 165.3 165.3 15525350 .132756 2566340355
Indus Motor CoXD 1124 1110 1119.98 13455514 .779567 15069906569.72
Int. Ind.Ltd. 200 196.1 197.25 72535034 .740129 14307535456.5
Inter.Steel Ltd 82 80 80.67 152250000 .635 12282007500
Interloop Ltd. 66.40 64.65 65.59 130829618 .443 8582422940.8
J.D.W.Sugar 226.01 0 226.01 8966499 .104831 2026518438.99
Jubile Life Ins 369.49 0 369.49 17452750 .333587 6448616597.5
K-Electric Ltd. 3.74 3.65 3.69 2761519425 .527129 10190006678.25
Kohat Cement 193.5 189 190.4 60258389 .593 11473197265.6
Kohinoor Textile 68 66.5 67.61 224472342 .785085 15176575042.62
Kot Addu Power 40.75 39.68 40.55 455820538 .956153 18483522815.9
Lotte Chemical 14.42 14.1 14.2 378551802 .278071 5375435588.4
Lucky Cement 884.4 859 878.41 113181250 5.142979 99419541812.5
MCB Bank LtdXD 164.97 162.31 163.52 414771002 3.508506 67823354247.04
Maple Leaf 42.85 42.11 42.64 494255804 1.090214 21075067482.56
Mari PetroleumXD 1520 1495.05 1503.38 26680500 2.074941 40110930090
Meezan BankXD 109.48 107.15 108 353680696 1.975959 38197515168
Millat Tractors 1070.5 1064.75 1069.36 28028876 1.550503 29972958839.36
Murree BreweryXD 525.11 0 525.11 12448634 .338154 6536902199.74
National Bank 32.96 32.5 32.84 507226237 .861683 16657309623.08
National Foods 201 199 199.63 55947702 .577 11168839750.26
National Refinery 562.9 545.1 558.6 26107141 .754402 14583448962.6
Nestle PakistanXD 5600 0 5600 2267479 .656 12697882400
Nishat (Chun.) 46.6 45.47 46.2 108053563 .25824 4992074610.6
Nishat Mills Ltd 86.5 83.75 86.13 158219932 .70495 13627482743.16
Oil & Gas Dev. 94.45 92.25 92.67 645139260 3.092684 59785055224.2
Orix Leasing 26 26 26 87703824 .11796 2280299424
P.S.O. 225 220.5 221.69 211262985 2.422771 46834891144.65
P.T.C.L. 9.15 8.97 9 592117945 .275672 5329061505
Packages Ltd.XD 488.88 480 486.49 22344876 .562334 10870558725.24
Pak Elektron 31.3 30.55 30.9 248840743 .397761 7689178958.7
Pak Int.Bulk 9.6 9.42 9.57 893046386 .442108 8546453914.02
Pak Oilfields 365 359.65 360.06 129801502 2.417673 46736328810.12
Pak Petroleum 84 82.45 82.59 666423613 2.847563 55046590433.8
Pak Services 950 0 950 21140711 1.038929 20083675450
Pak Stock Exchange 15.95 15.25 15.8 480885960 .393044 7597998168
Pak Suzuki 266.49 259.05 260.86 21781846 .29393 5682012347.56
Pak TobaccoXD 1390 1349.89 1390 12493290 .89 17365673100
Pioneer Cement 126 119.5 123.62 113574397 .726 14040066957.14
Punjab Oil 200.25 0 200.25 2156261 .022336 431791265.25
Service Ind.LtdXDXB 530 520.25 529.94 18794982 .515242 9960212761.08
Shell Pakistan 154.9 150.31 153.29 53506166 .424287 8201960186.14
Shifa Int.Hosp 203 200 201.91 34086187 .356024 6882342017.17
St.Chart.Bank 33.86 33.48 33.73 193579251 .337767 6529428136.23
Sui North Gas 39.35 38.47 38.89 285397499 .574 11099108736.11
Sui South Gas 12.24 12.05 12.06 325168339 .202861 3921530168.34
Systems Limited 453 446.4 449.36 81467035 1.893735 36608026847.6
TRG Pak Ltd 167.1 158.75 165.75 463582065 3.974872 76838727273.75
Thal Limited 415 410.36 410.91 32411964 .68 13318400127.24
The Searle Co. 232 228.5 230.46 108018237 1.287762 24893882899.02
United BankXD 125 122.5 122.92 489671875 3.113656 60190466875
Unity Foods Ltd 36 34.2 35.71 546727500 1.009959 19523639025
Yousuf Weaving 3.35 3.23 3.29 65942725 .011222 216951565.25