company close open low high change volume
AGP Limited 114.4 112.75 113.64 84000000 .500527 9545760000
Abbott Lab.XD 765 752.1 762.59 21034489 .841086 16040690966.51
Adamjee Ins. 39.49 39 39.21 280000000 .575668 10978800000
Agriautos Ind. 235 228 234.93 18720000 .230601 4397889600
Allied Bank Ltd 84.9 83.81 84.59 171761075 .761925 14530986945
Archroma PakXD 563 555.21 556.01 8529470 .248669 4742470614.7
Askari Bank 23.59 23.11 23.41 378078054 .464088 8850807244.134
Atlas Honda LtdXD 504.99 490 503.09 12408794 .327335 6242740173.46
Attock Petroleum 337 330 333.77 24883200 .435482 8305265664
Attock Refinery 185.92 174.6 185.27 42646500 .414291 7901117055
Azgard Nine 28.24 26.6 28.24 364057298 .539077 10280978095.52
B.O.Punjab 9.369 9.199 9.279 1115988811 .543031 10356376166.08
Bank AL-Habib 73 70.8 71.31 722426520 2.70123 51516235141.2
Bank Al-Falah 35.5 35.06 35.27 710866048 1.314651 25072245512.96
Bannu Woollen 48.8 45.51 47.24 4277813 .010596 202083886.12
Byco Petroleum 8.94 8.71 8.85 532988471 .247331 4716947968.35
Cherat Cement 145.99 141.8 144.65 106862271 .810513 15457627500.15
Colgate Palm 2900 0 2900 6330051 .962548 18357147900
D.G.K.Cement 113.84 112.25 112.82 219059559 1.295883 24714299446.38
Dawood Hercules 121.38 119.21 121 336900981 2.137495 40765018701
Dolmen City 10.8 10.63 10.7 555925000 .311901 5948397500
EFU General 124 119 123.67 70000000 .45392 8656900000
Engro Corp 311 307.75 308.41 316889777 5.124531 97731976124.57001
Engro Fert. 63.15 62.52 63.1 600884719 1.988099 37915825768.9
Engro Polymer 48.45 46.8 47.55 318123167 .793164 15126756590.85
Fatima Fert. 29.1 29 29 315000000 .478989 9135000000
Fauji Cement 21.6 21.1 21.21 758898264 .843997 16096232179.44
Fauji Fert Bin 23.84 23.25 23.56 326938500 .403886 7702671060
Fauji Fert. 108.49 107.6 108.28 699731036 3.972801 75766876578.08
Faysal Bank 17.5 17.3 17.45 379424131 .347166 6620951085.95
Feroze 1888 103 98.7 99.86 56520145 .295945 5644101679.7
Frieslandcampina 83.59 80.2 83.2600 76659608 .334672 6382678962.08
Gadoon Textile 227.89 220 223.01 8408875 .098328 1875263213.75
Gatron Ind. 664 573 620 1918224 .06236 1189298880
Ghani Glass Ltd 72.59 71.5 71.78 135385667 .509558 9717983177.26
Glaxo Healthcar 268.77 265 266 15514319 .216387 4126808854
GlaxoSmithKline 193.49 190 190.7 51804546 .518007 9879126922.200001
Gul Ahmed 37.3 36.6 37.04 128338389 .249255 4753653928.56
HBL Growth Fund 8.65 8.65 8.65 264018238 .119747 2283757758.7
Habib Bank 134.5 131.69 132.54 733426254 5.097073 97208315705.16
Habib Metropol. 39.4 38.25 39.13 471524166 .967456 18450740615.58
Habib Modaraba 10 9.5 9.609 171360000 .086347 1646769600
Hascol Petrol 15.04 14.61 14.74 599472408 .463322 8836223293.92
Highnoon (Lab) 600 590.03 599 13845978 .434878 8293740822
Honda Atlas Cars 346.19 322.04 332.59 28560000 .498063 9498770400
Hub Power Co.XD 78.2 76.84 77.6800 972865790 3.962594 75572214567.2
ICI Pakistan 764 740.01 760.38 13853858 .552355 10534196546.04
IGI Holdings 204.99 199 203.12 28526110 .303817 5794223463.2
Indus Motor Co 1206.95 1191.01 1197.29 13444614 .844044 16097101896.06
Int. Ind.Ltd. 183.3 178.06 180.33 59346846 .561155 10702016739.18
Inter.Steel Ltd 93.8 90.7 93.2 152250000 .74403 14189700000
Interloop Ltd. 70.34 68.34 68.66 130410000 .469496 8953950600
J.D.W.Sugar 230 229.96 230 8966499 .108135 2062294770
Jubile Life Ins 414 390 404.8 17452750 .370443 7064873200
K-Electric Ltd. 4.09 3.9 3.96 2761519425 .573404 10935616923
Kohat Cement 222 213.15 216.08 60258389 .682730 13020632695.12
Kohinoor Textile 68.45 65.7 67.28 224472342 .791892 15102499169.76
Kot Addu PowerXD 26.95 26.7 26.78 455745613 .639956 12204867516.14
Lotte Chemical 15.77 15.36 15.46 378551802 .306868 5852410858.92
Lucky Cement 699.5 686 690.53 129350000 4.683456 89320055500
MCB Bank Ltd 185 182.52 183.73 414771002 3.99582 76205876197.46001
Maple Leaf 43.95 43 43.57 494255804 1.129163 21534725380.28
Mari Petroleum 1364.99 1332 1344.07 26680500 1.880326 35860459635
Meezan Bank 107.49 106.02 106.68 353680696 1.978389 37730656649.28
Millat Tractors 1095 1071 1089.42 22423100 1.28088 24428173602
Murree Brewery 615 569.99 601.78 12448634 .392804 7491338968.52
National Bank 43.3 42.5 42.93 507085224 1.141456 21769168666.32
National Foods 220 212 216.6 55947702 .635416 12118272253.2
Nestle Pakistan 6845 6699 6845 2267479 .813831 15520893755
Nishat (Chun.)XD 43.38 42.2 42.54 108053563 .24102 4596598570.02
Nishat Mills Ltd 104.9 102.5 103.1 158219932 .855337 16312474989.2
Oil & Gas Dev.XD 105.15 103.75 104.26 645139260 3.526863 67262219247.6
Orix Leasing 27 26.85 27 87703824 .124165 2368003248
P.S.O. 218.25 214.05 216.8 211262985 2.401597 45801815148
P.T.C.L. 9.4 9.15 9.18 592084769 .284999 5435338179.42
Packages Ltd. 610 592.1 601.89 22344876 .7052 13449157415.64
Pak Elektron 40.38 39.3 40.05 248840743 .522566 9966071757.15
Pak Int.Bulk 13 12.72 12.77 893046386 .597974 11404202349.22
Pak Oilfields 398.98 390.6 396.42 129763740 2.697282 51440941810.8
Pak Petroleum 90.5 89.7 89.83 666233768 3.138091 59847779379.44
Pak Services 950 0 950 21140711 1.053078 20083675450
Pak Stock Exchange 15.44 14.23 15.34 480885960 .386798 7376790626.4
Pak Suzuki 247.98 232.12 240.03 21769729 .27399 5225388051.87
Pak Tobacco 1600 1551 1595 12480247 1.043761 19905993965
Philip Morris Pak.XD 1479.99 1479.99 1479.99 3079017 .238939 4556914369.83
Pioneer Cement 103 101.12 101.9 113574397 .606837 11573231054.3
Saif Power Ltd. 14.44 14.22 14.37 193235890 .1456 2776799739.3
Service Ind.Ltd 850 826 837.97 9397491 .412912 7874815533.27
Shahtaj Textile 106 0 106 1449000 .008053 153594000
Shell Pakistan 285.95 275.01 276.75 22380830 .324774 6193894702.5
Shifa Int.Hosp 205 200.01 202.7 34086187 .362284 6909270104.9
St.Chart.Bank 35 34.3 34.84 193579251 .353634 6744301104.84
Sui North Gas 44.44 43.6 43.72 285397499 .654256 12477578656.28
Sui South Gas 14.75 14.31 14.42 325086879 .2458 4687752795.18
Systems Limited 423.5 399 419.21 74060941 1.627939 31047087076.61
TRG Pak Ltd 91.34 86.05 90.91 463582065 2.209814 42144245529.15
Thal Limited 477.86 471.99 474.43 32411964 .806296 15377208080.52
The Searle Co. 254.01 248.3 249.29 95591360 1.249513 23829970134.4
United Bank 124.5 122.65 124.29 489671875 3.191235 60861317343.75
Unity Foods Ltd 32.49 31.7 32.04 497025000 .835003 15924681000