SYMBOL NAME BID VOL.

BID PRICE OFFER PRICE

HASCOLDEF Hascol Petroleum Limited 1,933,400 9.21 7.21
TRG TRG Pakistan Limited 274,200 64.48 52.76
IBLHL IBL HealthCare Limited 141,100 45.76 45
FFL Fauji Foods Limited 110,000 11.61 10.56
SILK Silkbank Limited 88,000 0.89 0.93
PIAHCLA PIA Holding Company Limited 81,336 18.77 15.35
SIBL Security Investment Bank Limited 50,000 4.55 5.7
DMTMDEF Dewan Mushtaq Textile Mills Limited 49,000 3.06 0
ANL Azgard Nine Limited 48,050 8.25 8.48
PIBTL Pakistan International Bulk Terminal 30,000 7.98 7.9
TPLP TPL Properties Limited 25,000 9.66 8.69
BOP The Bank of Punjab 25,000 6.63 6.41
ASCDEF Al Shaheer Corporation Limited 25,000 5.32 4.04
MDTL Media Times Limited 25,000 1.99 2.04
AICL Adamjee Insurance Company Limited 25,000 40.11 42.35
JSCLPSA Jahangir Sidd(Pref) 25,000 7.45 8.2
ALAC Askari Life Assurance Company Limited 25,000 5 5.5
BML Bank Makramah Limited 17,201 2.01 2.09
DSIL D.S. Industries Limited 15,000 8.75 8.9
KAPCO Kot Addu Power Company Limited 12,000 29.32 29.21
GSPMDEF Gulshan Spinning Mills Limited 12,000 4.21 4.8
MERIT Merit Packaging Limited 10,302 10.6 10.99
ICIBL Invest Capital Investment Bank Limited 10,000 1.65 1.68
RPL Roshan Packages Limited 10,000 18 18
BFBIO BF Biosciences Limited 10,000 113 103.5
ARUJ Aruj Industries Limited 10,000 11.11 11.89
PTL Panther Tyres Ltd. 10,000 46.1 44.99
DWSMDEF Dewan Sugar Mills Limited 10,000 5.11 5.98
FRCL Frontier Ceramics Limited 10,000 16 17
OBOY Oilboy Energy Limited 10,000 6.15 6.6
CJPLDEF Crescent Jute Products Limited 10,000 5.32 6.48
TSMF Tri-Star Mutual Fund Limited 10,000 6.85 8.11
HWQSDEF Haseeb Waqas Sugar Mills Limited 8,000 8.6 9.8
ASL Aisha Steel Mills Limited 7,501 8.79 7.9
NCPL Nishat Chunian Power Limited 7,040 36.81 33.6
UDPL United Distributors Pakistan Limited 7,000 50.58 0
ITTEFAQ Ittefaq Iron Industries Limited 6,500 6 6.39
TELE Telecard Limited 6,000 8 7.96
FCEPL Frieslandcampina Engro Pakistan Limited 5,500 88 83.9
ISL International Steels Limited 5,300 75 75.85
ACPL Attock Cement Pakistan Limited 5,200 230.43 212
HUMNL Hum Network Limited 5,000 14.8 15.1
GATM Gul Ahmed Textile Mills Limited 5,000 21.5 21.49
STPL Siddiqsons Tin Plate Limited 5,000 5.85 5.95
NCL Nishat Chunian Limited 5,000 31.5 32.92
PICTXD Pakistan International Container 5,000 41.52 41.98
ASTL Amreli Steels Limited 5,000 20.3 20.59
IGIHL IGI Holdings Limited 5,000 170 180
ESBL Escorts Investment Bank Limited 5,000 3.45 3.79
STCL Shabbir Tiles & Ceramics Limited 5,000 13.5 14.49
CYAN Cyan Limited 5,000 26 26.25
GUSMDEF Gulistan Spinning Mills Limited 5,000 7.86 9.65
MUREB Murree Brewery Company Limited 5,000 600 636
ATILXD Atlas Insurance Limited 5,000 44.76 51.25
BGL Baluchistan Glass Limited 4,629 12.95 12.98
SNBL Soneri Bank Limited 4,500 14.2 12.91
CLCPS Chenab Limited (Pref) 4,500 2.76 3.15
AGL Agritech Limited 4,000 40 40.3
BILFDEF Bilal Fibres Limited 4,000 17.1 17.98
KEL K-Electric Limited 3,500 4.92 4.88
PTC Pakistan Telecommunication Company Ltd 3,500 16.21 16.4
EPCL Engro Polymer & Chemicals Limited 3,500 36.51 36.25
SERT Service Industries Textiles Limited 3,000 10.51 11.48
IMAGE Image Pakistan Limited 2,900 15.3 15.5
BAPLDEF Bawany Air Products Limited 2,700 34.49 34.45
HIRATDEF Hira Textile Mills Limited 2,500 3.01 3.15
DOL Descon Oxychem Limited 2,500 22 22.36
SSML Saritow Spinning Mills Limited 2,500 8.47 10.44
TPLT TPL Trakker Limited 2,500 8.45 8.99
JSIL JS Investments Limited 2,500 21.2 24
GWLC Gharibwal Cement Limited 2,100 39.5 42
FNEL First National Equities Limited 2,000 3.95 3.9
HBL Habib Bank Limited 2,000 130.9 130.4
BBFL Big Bird Foods Limited 2,000 64.5 65
BNL Bunnys Limited 2,000 15.64 14.8
MIIETF Mahaana Islamic Index ETF 2,000 12.3 0
ASHT Ashfaq Textile Mills Limited 2,000 14.1 14.8
JVDC Javedan Corporation Limited 2,000 41.56 0
KTML Kohinoor Textile Mills Limited 2,000 91.01 0
NCMLDEF Nazir Cotton Mills Limited 2,000 14.1 14.99
ADAMS Adam Sugar Mills Limited 2,000 45 50
PASMDEF Paramount Spinning Mills Limited 2,000 4.56 5.99
PRL Pakistan Refinery Limited 1,600 29 24.2
KOSM Kohinoor Spinning Mills Limited 1,550 7.45 7.4
MACFL MACPAC Films Limited 1,500 16.51 16.85
HAEL Hala Enterprises Limited 1,500 19.1 20.74
QUETDEF Quetta Textile Mills Limited 1,500 26.45 25.95
MZNPETF Meezan Pakistan ETF 1,500 14.96 15.5
TOMCL The Organic Meat Company Limited 1,200 37.3 36.6
CLOV Clover Pakistan Limited 1,060 41.7 42.5
LOTCHEM Lotte Chemical Pakistan Limited 1,010 17.25 17.35
AKBL Askari Bank Limited 1,001 32.05 29.49
SLGL Secure Logistics Group Limited 1,000 19.91 17
AGHA Agha Steel Ind.Ltd 1,000 11.01 10.19
PAKRI Pakistan Reinsurance Company Limited 1,000 13.5 13.72
MLCF Maple Leaf Cement Factory Limited 1,000 41.00 40.20
OCTOPUS Octopus Digital Limited 1,000 71.75 72
NETSOL NetSol Technologies Limited 1,000 143.52 131.47
ILP Interloop Limited 1,000 63.71 63.65
NBPXD National Bank of Pakistan 1,000 61.15 61.49
TRSM Trust Modaraba 1,000 4.05 4.25
LPL Lalpir Power Limited 1,000 21.05 20.47
CHBLDEF Chenab Limited 1,000 7.99 7.5
SKRSDEF Sakrand Sugar Mills Limited 1,000 10.31 11.53
TSPL Tri-Star Power Limited 1,000 5.7 6.2
LSECL LSE Capital Limited. 1,000 4.17 4.29
BPL Burshane LPG (Pakistan) Limited 1,000 27 26
MSCL Metropolitan Steel Corporation Limited 1,000 10.4 10.2
JGICL Jubilee General Insurance Limited 1,000 42.02 45
HIFA HBL Investment Fund 1,000 3.02 3.16
HGFA HBL Growth Fund 1,000 8.51 9.05
ICL Ittehad Chemicals Limted 1,000 49.5 51.99
TGL Tariq Glass Industries Limited 1,000 128.5 132.61
IPAK International Packaging Films Limited 1,000 22.01 24.1
NEXT Next Capital Limited 1,000 5.01 5.49
STYLERS Stylers International Limited 1,000 38.1 41.99
AGIL Agriauto Industries Limited 1,000 93.01 109.7
HICL Habib Insurance Company Limited 1,000 5.7 7.5
PKGP Pakgen Power Limited 1,000 100.1 108.3
SBL Samba Bank Limited 1,000 9.31 10.45
TPLRF1 TPL REIT Fund I 1,000 13.5 14.85
PAKOXY Pakistan Oxygen Limited 1,000 135.01 146
GADT Gadoon Textile Mills Limited 1,000 195 206.99
EMCO Emco Industries Limited 1,000 30.5 0
QUICE Quice Food Industries Limited 900 6.35 6.35
KHTC Khyber Tobacco Company Limited 762 240 263.93
UBLXD United Bank Limited 755 326 325
PAEL Pak Elektron Limited 700 27.52 24.76
FPJM First Punjab Modaraba 700 2.5 2.59
SHJS Shahtaj Sugar Mills Limited 690 90 108
TOWL Towellers Limited 600 141.5 151
DWAEDEF Dewan Automotive Engineering Limited 600 44.56 50
EFERT Engro Fertilizers Limited 565 199.6 199.98
AHCLXD Arif Habib Corporation Limited 512 59 61.99
PCAL Pakistan Cables Limited 510 132 144
EXIDE Exide Pakistan Limited 510 850.11 870
CNERGY Cnergyico PK Limited 500 4.8 4.25
WAVESAPP Waves Home Appliances Limited 500 9.4 8.5
TPL TPL Corp Limited 500 5.6 5.44
FCCL Fauji Cement Company Limited 500 32.7 32.25
PPLXD Pakistan Petroleum Limited 500 153.1 153
POWER Power Cement Limited 500 7.3 7.09
MARI Mari Petroleum Company Limited 500 504.93 425.25
SYMXD Symmetry Group Limited 500 10.28 10.39
FCSC First Capital Securities Corporation 500 1.9 2.1
AKDSLXD AKD Securities Limited 500 17.26 17.89
HMBXD Habib Metropolitan Bank Limited 500 71.71 79
AMTEXDEF Amtex Limited 500 3.11 3.25
DSLDEF Dost Steels Limited 500 5.92 7.08
FTMM First Treet Manufacturing Modaraba 500 6.37 5.78
GTYR Ghandhara Tyre & Rubber Company Limited 500 41.01 41.79
FDPL First Dawood Properties Limited 500 2.45 2.59
CSIL Crescent Star Insurance Limited 500 2.84 2.87
HTL Hi-Tech Lubricants Limited 500 39.1 39.65
CRTM The Crescent Textile Mills Limited 500 12.5 11.39
DFSM Dewan Farooque Spinning Mills Limited 500 3.97 4.05
SPWL Saif Power Limited 500 12.75 12.75
BAHL Bank AL Habib Limited 500 103.14 103.98
BIPL BankIslami Pakistan Limited 500 22.05 22.11
AGSML Abdullah Shah Ghazi Sugar Mills Limited 500 6.3 6.99
CWSMDEF Chakwal Spinning Mills Limited 500 71.51 73.9
SPLDEF Sitara Peroxide Limited 500 13.01 13.35
EPQL Engro Powergen Qadirpur Limited 500 26.31 26.5
ADMM Artistic Denim Mills Limited 500 41.75 42.98
DAWHXD Dawood Hercules Corporation Limited 500 163.1 168.45
JSMFETF JS Momentum Factor Exchange Traded Fund 500 12.35 13
CPPL Cherat Packaging Limited 500 115.62 119
BNWM Bannu Woollen Mills Limited 500 37.75 37.75
LSEVL LSE Ventures Limited 500 9.01 9.51
ABLXD Allied Bank Limited 500 114.03 117.98
SMCPL Safe Mix Concrete Limited 500 21.51 23.15
MIRKS Mirpurkhas Sugar Mills Limited 500 28.75 29.8
OLPMXD OLP Modaraba 500 14.31 14.6
HSPIDEF Huffaz Seamless Pipe Industries Limited 500 7.3 8.4
MWMPDEF Mandviwala Mauser Plastic Industries 500 16.51 17.98
OLPL OLP Financial Services Pakistan Limited 500 29.15 31.25
KSTMDEF Khalid Siraj Textile Mills Limited 500 9.5 10.5
SCBPL Standard Chartered Bank (Pak) Ltd 500 49.55 50.99
DNCC Dandot Cement Company Limited 500 11.81 12.35
SGPL S.G. Power Limited 500 7.14 8.8
GVGL Ghani Value Glass Limited 500 42.05 43.9
RUBYDEF Ruby Textile Mills Limited 500 8 8.4
BERGXD Berger Paints Pakistan Limited 500 89.1 94.25
HABSM Habib Sugar Mills Limited 500 72 79.99
FHAM First Habib Modaraba 500 15.5 16.49
TCORP Tariq Corporation Limited 500 13.5 14.5
LMSMDEF Landmark Spinning Industries Limited 500 31 36.49
FIBLM First IBL Modaraba 500 2.75 3.15
BECODEF Beco Steel Limited 500 5.95 6.26
PAKL Pak Leather Crafts Limited 500 25.66 31.34
ORM Orient Rental Mod 500 7.56 8
ALIFE Adamjee Life Assurance Company Limited 500 28.21 31.5
MSOT Masood Textile Mills Limited 500 41.5 48.4
PGLCXD Pak-Gulf Leasing Company Limited 500 10.5 11.85
PINL Premier Insurance Limited 500 5.5 6.5
FFLM First Fidelity Leasing Modaraba 500 2.2 2.5
DIIL Diamond Industries Limited 500 17.65 21.5
GOC GOC (Pak) Limited. 500 55 0
HRPL Habib Rice Product Limited. 500 31 35.74
EFUL EFU Life Assurance Limited 500 179.25 181.99
ASLPS Aisha Steel Convertible (Pref) 500 9 11
TSML Tandlianwala Sugar Mills Limited 500 66 0
FEM First Equity Modaraba 500 2.7 2.95
FML Feroze1888 Mills Limited 500 66 0
SEL Sitara Energy Limited 500 11 12
ALNRS Al-Noor Sugar Mills Limited 500 73 88
BFMOD B.F. Modaraba 500 8.2 9.12
SINDM Sindh Modaraba 500 9.31 0
TATM Tata Textile Mills Limited 500 45 49.79
GRR Globe Residency REIT 400 13.4 14
POML Punjab Oil Mills Limited 400 97.26 112.32
AVN Avanceon Limited 350 61.91 56.4
FCL Fast Cables Limited 350 22.99 23.23
TREET Treet Corporation Limited 300 17.7 17.42
GGL Ghani Global Holdings Limited 300 12.15 11.7
GCIL Ghani Chemical Industries Limited 300 16 15.45
PREMA At-Tahur Limited 300 19.09 19.8
FLYNG Flying Cement Company Limited 300 25 25.1
KSBP KSB Pumps Company Limited 300 165.17 155.99
BIFO Biafo Industries Limited 300 122.05 126.8
REDCO Redco Textiles Limited 300 12.5 13.2
UNIC The United Insurance Company 300 15.75 16.3
SAIF Saif Textile Mills Limited 300 13.20 14.00
IDYM Indus Dyeing & Manufacturing Co. Limited 300 108.11 119.94
SNGP Sui Northern Gas Pipelines Limited 250 88.7 88
UBDL United Brands Limited 250 18.11 18.97
SRVI Service Industries Limited 250 1,215.00 1,334.95
EPCLPS Engro Poly(Pref) 225 11 11.5
DCL Dewan Cement Limited 200 8.8 8.95
OGDCXD Oil & Gas Development Company Limited 200 195 190
CTM Colony Textile Mills Limited 200 5.76 5.9
GHGL Ghani Glass Limited 200 28.8 28.44
MUGHAL Mughal Iron & Steel Industries Limited 200 75.1 71.99
PHDL Pakistan Hotels Developers Limited 200 35.3 35.28
CHAS Chashma Sugar Mills Limited 200 58.01 65
MCBIM MCB Investment Management Limited. 200 39.02 41.99
PSYL Pakistan Synthetics Limited 200 25.1 29.7
KOIL Kohinoor Industries Limited 200 8 8.5
EFGH EFG Hermes Pakistan Limited 200 62 69.95
GFIL Ghazi Fabrics International Limited 200 9.5 10.2
JDMT Janana De Malucho Textile Mills Limited 200 61.02 65.99
ARCTM Arctic Textile Mills Limited 200 19.21 0
ANTM AN Textile Mills Limited 200 12.3 12.9
WTL Worldcall Telecom Limited 151 2.38 0.38
UNITY Unity Foods Limited 150 26.27 26.86
KOHE Kohinoor Energy Limited 140 23.58 23.75
MFFL Mitchells Fruit Farms Limited 120 204 206.8
DGKC D.G. Khan Cement Company Limited 119 85.5 85.4
LOADS Loads Limited 107 13.55 13.99
BATAXD Bata Pakistan Limited 105 1,702.00 1,798.95
WAVES Waves Corporation Limited 100 8.01 7.99
GGGL Ghani Global Glass Limited 100 6.91 6.39
NRL National Refinery Limited 100 269.05 245
CSAP Crescent Steel & Allied Products Limited 100 119.6 107.98
DFML Dewan Farooque Motors Limited 100 41.51 41.78
HCAR Honda Atlas Cars (Pakistan) Limited 100 306 303.49
AIRLINK Air Link Communication Limited 100 140.47 121
YOUW Yousaf Weaving Mills Limited 100 4.08 4.15
ENGROXD Engro Corporation Limited 100 329.1 322.45
NPLXD Nishat Power Limited 100 31.3 31.37
INIL International Industries Limited 100 165 161.99
MCB MCB Bank Limited 100 257.1 249.99
FECTC Fecto Cement Limited 100 71.02 80
TPLI TPL Insurance Limited 100 9.1 10.3
FEROZ Ferozsons Laboratories Limited 100 323.75 323.75
KOHP Kohinoor Power Company Limited 100 6.95 7.98
NATF National Foods Limited 100 170 175
OTSU Otsuka Pakistan Limited 100 150.51 164
DEL Dawood Equities Limited 100 7.6 8.99
UDLI UDL International Limited 100 7.81 8.75
786 786 Investments Limited 100 6.25 6.84
EFUG EFU General Insurance Limited 100 102.5 112.5
BRRG B.R.R Guardian Limited 100 14.18 17
AKDHL AKD Hospitality Limited 100 149.8 151.99
AGTL Al-Ghazi Tractors Limited 100 415.3 425
ECOP Ecopack Limited 100 20.3 22.95
DYNO Dynea Pakistan Limited 100 191.1 195
SHEZ Shezan International Limited 100 90.01 94.44
BCL Bolan Castings Limited 100 86.1 88.43
SSOM S.S.Oil Mills Limited 100 61.02 66.5
SHDT Shadab Textile Mills Limited 100 16.03 17.8
SHSML Shahmurad Sugar Mills Limited 100 359.95 439.9
SEPL Security Papers Limited 100 144.1 162.9
ZIL ZIL Limited 100 212 253.35
GATI Gatron (Industries) Limited 100 163 185
ZTL Zephyr Textiles Limited 100 11.2 11.6
SHNI Shaheen Insurance Company Limited 96 5.15 6.23
PSX Pakistan Stock Exchange Limited 80 17.6 17.59
HUBC The Hub Power Company Limited 60 110.77 110.77
SEARL The Searle Company Limited 58 86 75.73
DCR Dolmen City REIT 52 19.44 19.54
CPHL Citi Pharma Ltd. 51 46.63 46.76
JSCL Jahangir Siddiqui & Co. Ltd. 50 17.86 17.7
PSO Pakistan State Oil Company Limited 50 272.25 249.5
NML Nishat Mills Limited 50 75.8 76.49
SHEL Shell Pakistan Limited 50 157.6 159.89
BELADEF Bela Automotives Limited 50 160.02 168.91
DAAG Data Agro Limited 50 83.1 87.9
GLPL Gillette Pakistan Limited 50 140.02 133
SHFA Shifa International Hospitals Limited 40 370.65 375
BOK The Bank of Khyber 40 12.42 14.49
ASTM Asim Textile Mills Limited 32 12.3 12.9
AHLSD Arif Habib Limited 30 48.91 49.99
CHCC Cherat Cement Company Limited 30 278.52 282
PNSCXB Pakistan National Shipping Corporation 30 308.11 315
THALL Thal Limited 30 422 438
PSEL Pakistan Services Limited 30 680 814.9
ATRL Attock Refinery Limited 26 498 490
GHNI Ghandhara Industries Limited 25 407.5 410.49
AGP AGP Limited 25 150.61 154.95
NRSL Nimir Resins Limited 25 20.55 23.5
WAHN Wah Noble Chemicals Limited 25 216 222
SAPT Sapphire Textile Mills Limited 25 1,070.00 1,240.00
SLYTDEF Sally Textile Mills Limited 24 12.5 13.88
RUPL Rupali Polyester Limited 24 17.65 18.75
MEBL Meezan Bank Limited 23 249.02 227
SMLDEF Shakarganj Limited 22 27.3 28.25
BAFL Bank Alfalah Limited 20 67.09 68.49
GAL Ghandhara Automobiles Limited 20 256.5 256
FATIMA Fatima Fertilizer Company Limited 20 64 64.7
ATLHXD Atlas Honda Limited 20 861 873.99
HINO Hinopak Motors Limited 20 300 316
LCI Lucky Core Industries Limited 20 1,160.00 1,189.49
LPGL Leiner Pak Gelatine Limited 19 145.32 149.9
FFC Fauji Fertilizer Company Limited 10 305.98 277
MFL Matco Foods Limited 10 31.11 32.33
MTL Millat Tractors Limited 10 583.67 586.67
SYS Systems Limited 10 510.23 512
PAKT Pakistan Tobacco Company Limited 10 1,225.00 1,265.00
ATBA Atlas Battery Limited 10 361.15 364.99
APL Attock Petroleum Limited 10 441.51 448.37
HINOON Highnoon Laboratories Limited 10 875.11 895
PECODEF Pakistan Engineering Company Limited 10 707.26 769.98
PPP Pakistan Paper Products Limited 10 77.5 84
REWM Reliance Weaving Mills Limited 10 78 87.99
INKL International Knitwear Limited 9 14.86 14.99
IBFL Ibrahim Fibres Limited 6 335 360
FFBL Fauji Fertilizer Bin Qasim Limited 5 63.91 57.63
GLAXO GlaxoSmithKline Pakistan Limited 5 316.72 322
ALTN Altern Energy Limited 5 17.51 18.39
PIOC Pioneer Cement Limited 5 191.14 191.98
BWHL Baluchistan Wheels Limited 5 140.77 143.48
MACTER Macter International Limited 5 150.1 181.3
COLG Colgate-Palmolive (Pakistan) Limited 5 1,364.94 1,380.00
KOHC Kohat Cement Company Limited 5 415.00 429
SIEM Siemens (Pakistan) Engineering 5 1,500.00 1,516.00
JSGCL JS Global Capital Limited 5 123.2 129.9
PPVCDEF Pakistan PVC Limited 5 8 0.00
PIAHCLB PIA Holding Company LimitedB 5 811.00 0.00
JLICL Jubilee Life Insurance Company Limited 4 139.00 145.00
SITC Sitara Chemical Industries Limited 4 280 307.99
SCL Shield Corporation Limited 4 245 265.95
SAZEWXD Sazgar Engineering Works Limited 3 1,087.00 1,015.00
BWCLXD Bestway Cement Limited 3 299.5 303
AABS Al-Abbas Sugar Mills Limited 3 580.00 0
UPFLXD Unilever Pakistan Foods Limited 3 18,505.00 19,000.00
LUCK Lucky Cement Limited 2 1,043.00 1,045.00
ARPL Archroma Pakistan Limited 2 350 354
POL Pakistan Oilfields Limited 2 577.83 579.7
ABOT Abbott Laboratories (Pakistan) Limited 2 995 1,015.00
HPL Hoechst Pakistan Limited 2 2,400.00 2,647.48
HCL Hallmark Company Limited 2 687 770
MEHT Mehmood Textile Mills Limited 2 484 530
TBL Treet Battery Limited. 1 17.39 15.51
SSGC Sui Southern Gas Company Limited 1 27.26 24.8
PACE Pace (Pakistan) Limited 1 6.69 5.2
FABL Faysal Bank Limited 1 52.66 47.31
PASLDEF Pervez Ahmed Consultancy Services Ltd. 1 2.49 1.52
SPEL Synthetic Products Enterprises Limited 1 41.68 41.83
CEPB Century Paper & Board Mills Limited 1 30.9 28.88
SGF Service GlobalFootwear Limited 1 86.32 80.66
THCCLXD Thatta Cement Company Limited 1 116.97 106.98
JSBL JS Bank Limited 1 8.91 9.39
PAKD Pak Datacom Limited 1 80.09 73.9
PABC Pakistan Aluminium Beverage Cans Limited 1 93 85.25
DBCIDEF Dadabhoy Cement Industries Limited 1 5.41 4.58
TRIPF Tri-Pack Films Limited 1 148.30 144.00
PMI First Prudential Modaraba 1 4.01 3.19
KOHTM Kohat Textile Mills Limited 1 30.7 29.4
UCAPM Unicap Modaraba 1 3.62 2.85
HALEONXD Haleon Pakistan Limited 1 789.85 789.7
PILDEF PICIC Insurance Limited 1 2.69 1.88
ARPAK Arpak International Investments Ltd. 1 71.00 0.00
PKGS Packages Limited 1 505.11 520
CLVL Cordoba Logistics & Ventures Limited 1 16.77 16.74
IDRT Idrees Textile Mills Limited 1 14 15.72
PMPK Philip Morris (Pakistan) Limited 1 780.11 825
RMPLXD Rafhan Maize Products Company Limited 1 7,905.00 8,000.00
CASH Calcorp Limited 1 24 0
INDUXD Indus Motor Company Limited 1 1,990.00 2,055.00
KHYT Khyber Textile Mills Limited 1 395 0
NESTLEXD Nestle Pakistan Limited 1 6,586.00 6,700.00
PMRS The Premier Sugar Mills 1 465 0
UVIC The Universal Insurance Company Limited 0 0 9.01
LSEFSL LSE Financial Services Limited. 0 0 5.79
NICL Nimir Industrial Chemicals Limited 0 0 140
CENI Century Insurance Company Limited 0 0 36.36
MRNS Mehran Sugar Mills Limited 0 0 46.99
JSML Jauharabad Sugar Mills Limited 0 0 0
JKSM J.K. Spinning Mills Limited 0 0 59.75
SUTM Sunrays Textile Mills Limited 0 0 87
JSGBETF JS Global Banking Sector(ETF) 0 0 0
FECM First Elite Capital Modaraba 0 0 6.3
HBLTETF HBL Total Treasury (ETF) 0 0 0
BUXL Buxly Paints Limited 0 0 184
DWTMDEF Dewan Textile Mills Limited 0 0 6
ICCI ICC Industries Limited 0 0 6.9
FRSM Faran Sugar Mills Limited 0 0 52.03
DADX Dadex Eternit Limited 0 0 59.99
SNAI Sana Industries Limited 0 0 27
FCIBL First Credit and Investment Bank Limited 0 0 8.8
ACIETF Alfalah Consumer Index (ETF) 0 0 0
GAMON Gammon Pakistan Limited 0 0 0
CCM Crescent Cotton Mills Limited 0 0 50.9
DSML Dar-es-Salaam Textile Mills Limited 0 0 0
AGIC Askari General Insurance Company Limited 0 0 26.96
PRET Premium Textile Mills Limited 0 0 0
LEUL Leather Up Limited 0 0 0
AATM Ali Asghar Textile Mills Limited 0 0 0
NITGETF NIT Pakistan Gateway ETF 0 0 0
RICL Reliance Insurance Company Limited 0 0 12.99
FTSM First Tri-Star Modaraba 0 0 15.63
JUBSDEF Jubilee Spinning & Weaving Mills Ltd. 0 0 0
HUSI Husein Industries Limited 0 0 26
IML Imperial Limited 0 0 0
SUHJDEF Suhail Jute Mills Limited 0 0 66
FASM Faisal Spinning Mills Limited 0 0 242.25
JDWS JDW Sugar Mills Limited 0 0 0
FIMM First Imrooz Modaraba 0 0 179.36
GRYL Grays Leasing Limited 0 0 4.85
SURC Suraj Cotton Mills Limited 0 0 136
STJT Shahtaj Textile Limited 0 0 77.55
NONS Noon Sugar Mills Limited 0 0 0
JATM J.A. Textile Mills Limited 0 0 0
ZAHID Zahidjee Textile Mills Limited 0 0 0
NAGC Nagina Cotton Mills Limited 0 0 0
IGIL IGI Life Insurance Limited 0 0 14.99
KML Kohinoor Mills Limited 0 0 0
DINT Din Textile Mills Limited 0 0 0
SHCM Shadman Cotton Mills Limited 0 0 31
TCORPCPS Tariq Corporation Limited(Pref) 0 0 6.99
FCELDEF First Capital Equities Limited 0 0 0
HAFL Hafiz Limited 0 0 250
AMBL Apna Microfinance Bank Limited 0 0 10
KCL Karam Ceramics Limited 0 0 0
PIM Popular Islamic Modaraba 0 0 0
RCML Reliance Cotton Spinning Mills Limited 0 0 702.06
STML Shams Textile Mills Limited 0 0 29.88
BHAT Bhanero Textile Mills Limited 0 0 0
PKGI The Pakistan General Insurance Co. Ltd. 0 0 11.2
TICL The Thal Industries Corporation Limited 0 0 299.99
NSRM The National Silk & Rayon Mills Limited 0 0 0
AKGL Al-Khair Gadoon Limited 0 0 0
FILDEF Fateh Industries Limited 0 0 0
ISIL Ismail Industries Limited 0 0 0
SFL Sapphire Fibres Limited 0 0 1,283.11
AHTM Ahmad Hassan Textile Mills Limited 0 0 0
BTL Blessed Textiles Limited 0 0 0
DLL Dawood Lawrencepur Limited 0 0 0
NATM Nadeem Textile Mills Limited 0 0 0
OML Olympia Mills Limited 0 0 0
OFFER VOL. LDCP CHANGE VOLUME New Price % Column1
10,000 8.21 1 59,224,094 9.210 12.18%
3,000 58.62 5.33 16,388,667 63.950 9.09%
1,900 41.6 3.78 731,531 45.380 9.09%
50 10.55 0.3 24,679,082 10.850 2.84%
52,500.00 0.9 0 15,533,092 0.900 0.00%
6,000 17.06 1.55 5,447,040 18.610 9.09%
2,000 5.28 -0.26 8,555 5.020 -4.92%
0 4.06 -0.2 10,248 3.860 -4.93%
5,025 8.25 0.06 5,696,872 8.310 0.73%
5,500 7.81 -0.02 14,155,186 7.790 -0.26%
20 8.66 0.54 30,497,881 9.200 6.24%
3,000 6.61 -0.06 9,691,130 6.550 -0.91%
1 5.04 -0.18 4,789,855 4.860 -3.57%
2,000 2.03 0.21 3,166,215 2.240 10.34%
1,000 41.53 1.01 905,681 42.540 2.43%
500 8.1 0.21 32,600 8.310 2.59%
2,000 5.1 0.1 8,150 5.200 1.96%
1,000 2.03 -0.02 1,292,796 2.010 -0.99%
100 8.65 0.45 3,385,376 9.100 5.20%
1 29.37 0.1 610,416 29.470 0.34%
5,077 4.4 -0.21 10,113 4.190 -4.77%
500 10.7 0.19 799,310 10.890 1.78%
110 1.64 0.15 5,244,029 1.790 9.15%
50 17.89 0.44 2,194,586 18.330 2.46%
500 102.73 4.66 1,432,093 107.390 4.54%
200 11.33 -0.62 767,972 10.710 -5.47%
15,000 41.91 0.37 277,819 42.280 0.88%
100,000 5.54 0.07 259,217 5.610 1.26%
780 16.49 0.49 41,098 16.980 2.97%
500 6.4 0.2 39,274 6.600 3.13%
10,000 6 -0.04 13,048 5.960 -0.67%
500 7.76 0 100 7.760 0.00%
1,167 9.17 -0.53 4,792 8.640 -5.78%
1,000 7.79 0.66 16,005,755 8.450 8.47%
50 33.46 1.13 2,956,122 34.590 3.38%
0 45.98 4.18 10,549 50.160 9.09%
500 6.18 0.21 780,843 6.390 3.40%
1 7.96 0.25 29,162,423 8.210 3.14%
5 84.27 -0.03 2,373,066 84.240 -0.04%
16 74.95 0.88 986,316 75.830 1.17%
10 209.48 19.04 1,026,246 228.520 9.09%
245 15.07 0.39 9,799,262 15.460 2.59%
1 21.49 0.67 4,122,972 22.160 3.12%
300 5.92 -0.01 3,991,030 5.910 -0.17%
5,000 32.87 0.48 293,589 33.350 1.46%
5,000 41.86 0.1 172,373 41.960 0.24%
3,000 20.49 0.55 166,425 21.040 2.68%
2,500 175.51 -3.75 68,988 171.760 -2.14%
1,000 3.53 -0.03 61,947 3.500 -0.85%
500 13.97 0.07 34,022 14.040 0.50%
1,000 25.95 0.2 17,854 26.150 0.77%
500 8.73 0.2 12,833 8.930 2.29%
100 616.14 -3.86 9,934 612.280 -0.63%
500 49.56 -0.19 9,370 49.370 -0.38%
10,002 12.68 0.5 4,595,216 13.180 3.94%
500 14.34 -0.16 514,062 14.180 -1.12%
20 2.91 -0.06 297,930 2.850 -2.06%
2,500 40.03 0.03 4,094,598 40.060 0.07%
3,000 17.45 -1.87 857,530 15.580 -10.72%
1 4.88 -0.17 23,814,748 4.710 -3.48%
100 16.26 0.19 8,173,592 16.450 1.17%
25 36.35 0.36 646,289 36.710 0.99%
2,500 11 -0.07 512 10.930 -0.64%
3,102 15.3 0.15 1,927,455 15.450 0.98%
45 31.35 2.85 42,320 34.200 9.09%
7,547 3.08 0.18 856,609 3.260 5.84%
32 22.19 0.36 642,806 22.550 1.62%
1,000 9.46 -0.03 480,999 9.430 -0.32%
10,000 8.45 -0.25 56,821 8.200 -2.96%
20 22.37 1.12 4,302 23.490 5.01%
3,000 40.44 -0.67 701,651 39.770 -1.66%
2,500 3.9 0.29 6,105,166 4.190 7.44%
1,000 130.53 5.18 2,093,410 135.710 3.97%
216 63.51 -2 1,845,244 61.510 -3.15%
500 14.22 0.19 455,308 14.410 1.34%
0 12.35 -0.05 103,000 12.300 -0.40%
1,000 14.58 -1.52 58,029 13.060 -10.43%
0 42.37 0.87 44,904 43.240 2.05%
0 101.08 0.13 2,261 101.210 0.13%
2,000 14.5 0.01 1,706 14.510 0.07%
500 48.98 0.02 1,000 49.000 0.04%
4,000 5.55 0 316 5.550 0.00%
1,000 26.58 -0.3 27,309,247 26.280 -1.13%
50 7.45 -0.01 10,549,711 7.440 -0.13%
500 16.51 0.18 985,647 16.690 1.09%
2,500 18.85 1.71 192,955 20.560 9.07%
3,000 24.05 2.19 105,557 26.240 9.11%
4,500 15.16 0.16 43,000 15.320 1.06%
1 36.6 1.19 4,764,627 37.790 3.25%
5,000 42.13 0.01 529,875 42.140 0.02%
1,000 17.25 -0.02 986,542 17.230 -0.12%
14,885 29.14 0.06 654,790 29.200 0.21%
400 18.1 0.38 23,446,196 18.480 2.10%
10,000 10.01 -0.28 20,701,568 9.730 -2.80%
1,200 13.58 0.54 8,763,631 14.120 3.98%
100 40.52 -0.86 7,724,688 39.660 -2.12%
650 71.63 1.05 3,026,357 72.680 1.47%
4,500 130.47 0.62 2,465,159 131.090 0.48%
500 63.66 0.69 1,073,655 64.350 1.08%
6,625 61.05 0.64 712,964 61.690 1.05%
25 4.05 0.03 455,570 4.080 0.74%
500 21.31 0.11 410,082 21.420 0.52%
3,000 7.3 0.09 339,602 7.390 1.23%
80 11.11 -0.14 272,233 10.970 -1.26%
500 5.93 0.52 259,607 6.450 8.77%
5,000 4.17 -0.06 249,776 4.110 -1.44%
100 28.69 -0.05 243,889 28.640 -0.17%
500 10.6 0.43 241,334 11.030 4.06%
2,005 44 -0.47 204,530 43.530 -1.07%
3,000 3.08 0.01 159,884 3.090 0.32%
10,000 9 -0.05 116,310 8.950 -0.56%
5,000 50.77 1.27 93,327 52.040 2.50%
100 130.59 -2.27 80,919 128.320 -1.74%
1,000 23.28 -0.22 71,125 23.060 -0.95%
11,000 5.04 0.05 51,072 5.090 0.99%
100 40 0.44 51,004 40.440 1.10%
1,000 103 0 47,706 103.000 0.00%
500 6.65 0.15 17,010 6.800 2.26%
1 108.45 3.05 12,607 111.500 2.81%
100 9.94 0.09 12,086 10.030 0.91%
7,500 13.5 -0.11 9,835 13.390 -0.81%
100 135 -1.98 5,850 133.020 -1.47%
100 202 -2.93 5,836 199.070 -1.45%
0 31.76 0 493 31.760 0.00%
1 6.35 -0.03 1,470,085 6.320 -0.47%
400 256.42 -1.24 107 255.180 -0.48%
291 323.33 7.63 1,080,157 330.960 2.36%
4 27.51 -0.32 11,248,189 27.190 -1.16%
2,000 2.52 -0.12 39,366 2.400 -4.76%
310 100 0 1,624 100.000 0.00%
300 144.93 -1.27 18,934 143.660 -0.88%
1,050 47.95 -0.23 14,095 47.720 -0.48%
50 199.6 0 358,343 199.600 0.00%
10 59.14 -0.81 38,206 58.330 -1.37%
920 132.32 -1.75 21,691 130.570 -1.32%
2 865.27 -1.34 9,218 863.930 -0.15%
10,000 4.6 0.09 32,665,062 4.690 1.96%
1,300 9.15 0.36 18,234,940 9.510 3.93%
100 5.35 0.22 10,719,801 5.570 4.11%
1,000 32.49 0.21 8,823,324 32.700 0.65%
1,005 152.53 2.47 7,079,954 155.000 1.62%
2,500 7.02 0.07 5,062,530 7.090 1.00%
3 459.03 2.78 3,976,555 461.810 0.61%
10,500 10.27 0.16 3,593,876 10.430 1.56%
500 2.02 0 2,833,614 2.020 0.00%
500 17.66 -0.46 2,018,929 17.200 -2.60%
500 73.01 1.95 1,667,437 74.960 2.67%
177 3.2 0.09 1,570,834 3.290 2.81%
100 6.92 0.24 1,410,702 7.160 3.47%
500 5.37 0.02 1,354,750 5.390 0.37%
500 41.23 -0.18 1,337,328 41.050 -0.44%
5,000 2.45 0.15 1,112,503 2.600 6.12%
29,051 2.84 0.12 988,641 2.960 4.23%
500 39.22 -0.08 899,748 39.140 -0.20%
200 12.65 0.25 634,922 12.900 1.98%
1 4.06 -0.01 537,396 4.050 -0.25%
15 12.96 0.24 450,049 13.200 1.85%
5 104.5 1.19 303,335 105.690 1.14%
1 22.11 -0.08 245,810 22.030 -0.36%
2,000 6.88 0.24 210,457 7.120 3.49%
100 72.62 -2.03 204,212 70.590 -2.80%
427 13.28 0.31 191,320 13.590 2.33%
40,230 26.47 -0.1 188,779 26.370 -0.38%
100 42.13 0.17 171,752 42.300 0.40%
500 165.55 3.65 135,357 169.200 2.20%
20,000 12.49 0.14 135,000 12.630 1.12%
2,000 116.47 2.25 125,305 118.720 1.93%
500 38.41 -1.83 113,251 36.580 -4.76%
1,000 9.01 -0.54 99,135 8.470 -5.99%
200 114.03 -0.77 93,495 113.260 -0.68%
100 22.01 -0.35 93,034 21.660 -1.59%
500 29.01 0.34 90,036 29.350 1.17%
1,000 14.31 0.11 66,806 14.420 0.77%
500 8.23 0.35 61,480 8.580 4.25%
500 17.04 -0.37 61,442 16.670 -2.17%
500 30 -0.36 53,637 29.640 -1.20%
500 9.99 -0.5 49,162 9.490 -5.01%
10 50 0 46,655 50.000 0.00%
500 11.89 -0.1 42,180 11.790 -0.84%
1,000 8 0.2 38,223 8.200 2.50%
1,000 42.89 0.11 36,793 43.000 0.26%
4,000 8.21 -0.04 36,755 8.170 -0.49%
500 92.57 -1.01 32,364 91.560 -1.09%
1,550 73.11 -0.15 29,400 72.960 -0.21%
2,500 16.24 0.04 25,068 16.280 0.25%
500 13.7 0.19 23,575 13.890 1.39%
1,000 33.17 -2.62 12,954 30.550 -7.90%
500 3.01 0.01 12,953 3.020 0.33%
500 6.15 0.12 10,904 6.270 1.95%
400 28.5 2.25 10,486 30.750 7.89%
100 7.98 0.33 7,956 8.310 4.14%
500 31.28 0.26 6,202 31.540 0.83%
400 44 -0.89 4,786 43.110 -2.02%
500 10.79 -0.12 3,859 10.670 -1.11%
1,000 5.55 -0.43 3,500 5.120 -7.75%
500 2.44 0.05 3,144 2.490 2.05%
470 19.6 0 2,500 19.600 0.00%
0 55.9 -1.86 1,494 54.040 -3.33%
100 32.5 0.07 1,352 32.570 0.22%
41 179.17 0.17 582 179.340 0.09%
500 10 0 500 10.000 0.00%
0 73 6 499 79.000 8.22%
500 2.9 0 300 2.900 0.00%
0 70.05 0 200 70.050 0.00%
7,958 11.5 0 110 11.500 0.00%
1,000 80 0 11 80.000 0.00%
97 9.12 0 7 9.120 0.00%
0 9.66 0 7 9.660 0.00%
178 46 0 6 46.000 0.00%
2,500 13.99 -0.05 13,968 13.940 -0.36%
200 102.11 -3.04 2,139 99.070 -2.98%
500 56.28 0.75 5,499,782 57.030 1.33%
1,000 22.92 -0.29 1,128,273 22.630 -1.27%
2,000 17.66 1.25 29,734,104 18.910 7.08%
120 11.58 0.01 18,419,117 11.590 0.09%
25 15.52 0.32 10,046,060 15.840 2.06%
502 19.03 0.55 3,286,947 19.580 2.89%
2,100 24.34 0.08 2,808,986 24.420 0.33%
3 150.15 11.82 1,747,506 161.970 7.87%
25 125.5 1.06 111,755 126.560 0.84%
100 12.94 0.05 101,444 12.990 0.39%
1,250 15.93 -0.07 51,791 15.860 -0.44%
100 13.84 0.29 20,694 14.130 2.10%
30 119 1.1 14,344 120.100 0.92%
1,500 88.32 -0.41 7,338,660 87.910 -0.46%
1,000 18.61 -0.23 95,071 18.380 -1.24%
195 ### 43.91 3,682 1257.820 3.62%
105,340 11.05 -0.45 3,010 10.600 -4.07%
2,500 8.79 0.24 12,768,364 9.030 2.73%
250 194.87 4.77 8,132,920 199.640 2.45%
1,000 5.74 0.38 5,995,044 6.120 6.62%
179 28.01 0.44 3,719,203 28.450 1.57%
5,000 71.08 1.56 896,460 72.640 2.19%
500 35.08 0.06 159,893 35.140 0.17%
500 60.1 -1.48 33,938 58.620 -2.46%
100 41.66 0.83 14,495 42.490 1.99%
100 27 -0.01 12,188 26.990 -0.04%
100 8.14 0.03 11,414 8.170 0.37%
100 63.85 -0.52 9,297 63.330 -0.81%
100 9.98 0 9,004 9.980 0.00%
100 63.76 -0.22 2,438 63.540 -0.35%
0 21.29 0.04 1,137 21.330 0.19%
100 12.53 -0.03 1,083 12.500 -0.24%
500 1.38 0.12 ### 1.500 8.70%
1 26.86 0.7 1,440,594 27.560 2.61%
300 23.58 0.28 128,012 23.860 1.19%
30 203.99 3.89 708,906 207.880 1.91%
1,000 85.79 -1.06 3,160,917 84.730 -1.24%
10 13.72 -0.04 7,974,976 13.680 -0.29%
10 ### 6.33 173 1737.060 0.37%
25 8.01 0.14 7,941,918 8.150 1.75%
1,000 6.91 -0.14 7,799,652 6.770 -2.03%
501 244.59 10.54 3,481,443 255.130 4.31%
5 108.8 1.4 2,548,168 110.200 1.29%
25 41.58 0.14 1,908,820 41.720 0.34%
1 301.23 -4.83 1,504,429 296.400 -1.60%
100 127.7 0.66 1,245,600 128.360 0.52%
500 4.09 0.05 985,169 4.140 1.22%
1 320.46 0.53 851,419 320.990 0.17%
101 31.27 0.58 648,290 31.850 1.85%
500 159.22 2.78 511,988 162.000 1.75%
260 247.51 5.08 369,539 252.590 2.05%
65 76.47 1.25 363,928 77.720 1.63%
7,500 9.3 -0.35 207,514 8.950 -3.76%
50 323.93 4.42 189,459 328.350 1.36%
16,755 7.04 -0.23 67,452 6.810 -3.27%
34 173.98 1.58 67,303 175.560 0.91%
310 155.55 0.52 62,282 156.070 0.33%
10,000 8.05 0 42,844 8.050 0.00%
5,000 7.9 -0.1 42,486 7.800 -1.27%
2,000 6.37 -0.12 23,490 6.250 -1.88%
20 102.4 9.31 18,059 111.710 9.09%
100 15.76 0.73 15,955 16.490 4.63%
100 147.18 7.46 15,523 154.640 5.07%
5 421.23 -3.81 13,649 417.420 -0.90%
500 21.35 0.15 11,209 21.500 0.70%
20 193 1.98 11,172 194.980 1.03%
10 94.44 0.51 10,014 94.950 0.54%
1,000 87 0.61 6,481 87.610 0.70%
300 63 0.2 3,623 63.200 0.32%
2,000 16.18 -0.87 2,906 15.310 -5.38%
25 399.92 -8.91 1,944 391.010 -2.23%
20 148.11 -0.51 1,145 147.600 -0.34%
100 230.32 1.34 785 231.660 0.58%
100 179 0.64 301 179.640 0.36%
100 11.61 0 100 11.610 0.00%
5,500 5.23 0.02 9,604 5.250 0.38%
7,500 17.19 0.41 1,013,683 17.600 2.39%
3,500 110.77 1.2 3,775,360 111.970 1.08%
1,000 84.14 -1.86 14,191,407 82.280 -2.21%
100 19.44 0.06 365,348 19.500 0.31%
200 46.62 -0.69 4,382,486 45.930 -1.48%
3,500 18.05 0.86 8,172,698 18.910 4.76%
20 247.5 1.44 2,122,582 248.940 0.58%
5,561 76.04 -1.24 1,365,832 74.800 -1.63%
1,000 157.5 5.94 701,717 163.440 3.77%
187 168.91 -7.09 12,217 161.820 -4.20%
211 83.1 1.11 7,367 84.210 1.34%
1 147.41 -1.48 2,317 145.930 -1.00%
10 370.65 -4.38 119,849 366.270 -1.18%
500 13.54 0.54 115,468 14.080 3.99%
100 12.2 0.29 30,652 12.490 2.38%
10 49.47 0.94 294,150 50.410 1.90%
505 278.91 -3.32 232,582 275.590 -1.19%
400 308.11 28.01 113,364 336.120 9.09%
2,000 421.92 -8.64 60,242 413.280 -2.05%
16 740.82 1.46 57 742.280 0.20%
4 495.06 34.17 5,803,025 529.230 6.90%
1 407.49 0.19 701,819 407.680 0.05%
5 150.6 -2.75 139,176 147.850 -1.83%
4,553 22.41 0.39 72,994 22.800 1.74%
1 220.98 0.19 5,109 221.170 0.09%
50 ### 6.19 41 1162.190 0.54%
1,000 13.09 0.11 25,988 13.200 0.84%
1,000 18 -0.48 1,511 17.520 -2.67%
21 226.38 1.86 2,737,833 228.240 0.82%
985 27.5 -0.4 730 27.100 -1.45%
2,500 67.09 0.1 3,217,896 67.190 0.15%
5 254.16 3.26 2,337,351 257.420 1.28%
2 64.31 0.07 115,949 64.380 0.11%
400 861.63 -6.56 5,180 855.070 -0.76%
3 314 2.79 2,206 316.790 0.89%
10 ### 4.43 1,929 1178.860 0.38%
50 145.32 -4.15 15,841 141.170 -2.86%
2,400 278.16 -1.32 765,121 276.840 -0.47%
4,000 31.52 1.54 473,238 33.060 4.89%
1 583.67 8.85 297,692 592.520 1.52%
1 510.22 -7.08 99,532 503.140 -1.39%
5 ### -16.71 58,111 1208.290 -1.36%
10 363 2.59 41,017 365.590 0.71%
2 448.37 2.37 39,501 450.740 0.53%
3 880.71 -5.17 11,079 875.540 -0.59%
5 707.26 -67.74 6,319 639.520 -9.58%
600 78.75 -0.23 1,481 78.520 -0.29%
500 81.1 -4.9 689 76.200 -6.04%
500 15 0 551 15.000 0.00%
2 352.05 -1.04 349 351.010 -0.30%
10,000 64.03 -0.77 725,284 63.260 -1.20%
3 316.7 -7.64 693,461 309.060 -2.41%
3,000 17.7 0.26 448,407 17.960 1.47%
50 191.14 2.04 190,509 193.180 1.07%
300 140.77 1.97 40,982 142.740 1.40%
5 164.83 14.79 27,253 179.620 8.97%
59 ### -14.17 10,820 1350.770 -1.04%
200 420.77 0.11 7,047 420.880 0.03%
11 ### 0.33 2,670 1500.690 0.02%
99 124.04 -0.23 866 123.810 -0.19%
0 8 -0.83 501 7.170 -10.38%
0 899.98 68.74 117 968.720 7.64%
500 139.67 1.84 62,669 141.510 1.32%
300 280 5 513 285.000 1.79%
1 241.82 0 42 241.820 0.00%
2 ### 3.94 1,063,126 1085.730 0.36%
182 300.19 0.07 14,547 300.260 0.02%
0 609.47 10.19 156 619.660 1.67%
10 ### 47.09 115 18952.270 0.25%
110 ### 22.96 328,131 1064.270 2.20%
10 348.85 31.08 225,512 379.930 8.91%
10 577.83 -1.89 159,973 575.940 -0.33%
10 993.93 -25.85 48,624 968.080 -2.60%
4 ### 6.59 506 2615.340 0.25%
1 762.7 23.63 256 786.330 3.10%
4 537.18 35.6 105 572.780 6.63%
2,000 15.81 1.34 47,940,702 17.150 8.48%
500 24.78 2.23 42,748,255 27.010 9.00%
24,300 5.69 0.1 11,113,569 5.790 1.76%
23 48.1 1.63 2,850,121 49.730 3.39%
2,200 1.49 0.12 2,601,723 1.610 8.05%
1,500 41.68 -0.67 1,327,511 41.010 -1.61%
70 28.88 -0.81 1,166,379 28.070 -2.80%
500 78.48 1.35 899,700 79.830 1.72%
1,500 106.34 -0.9 454,959 105.440 -0.85%
1 9.03 0.03 376,527 9.060 0.33%
500 72.81 5.37 145,920 78.180 7.38%
100 84.62 0.43 119,590 85.050 0.51%
1,500 4.41 -0.04 111,859 4.370 -0.91%
100 134.83 -3.33 82,145 131.500 -2.47%
500 3.01 0.03 55,699 3.040 1.00%
2,000 27.91 1.91 52,095 29.820 6.84%
300 2.62 0.06 51,825 2.680 2.29%
2,200 789.8 -17.9 41,060 771.900 -2.27%
2,000 1.69 0.02 31,378 1.710 1.18%
0 78.52 7.14 30,125 85.660 9.09%
35 516.86 -6.48 21,041 510.380 -1.25%
1,000 15.25 0.99 3,921 16.240 6.49%
500 14.29 -1.59 3,721 12.700 -11.13%
20 790.22 -37.45 1,472 752.770 -4.74%
10 ### 299 1,012 8199.000 3.78%
0 24.22 -2.28 1,002 21.940 -9.41%
50 ### 1.76 377 2002.910 0.09%
0 416.06 -34.05 202 382.010 -8.18%
1 ### 29.25 156 6611.250 0.44%
0 494.07 -11.93 31 482.140 -2.41%
2,000 8.75 0.49 151,074 9.240 5.60%
500 5.5 0.03 52,100 5.530 0.55%
500 129.22 -0.78 29,539 128.440 -0.60%
50 33.25 0.25 17,134 33.500 0.75%
360 44.99 0.8 10,487 45.790 1.78%
0 23.06 -1.69 9,814 21.370 -7.33%
250 55.66 5.06 9,351 60.720 9.09%
500 82.1 -0.9 7,151 81.200 -1.10%
0 18.68 0.01 6,500 18.690 0.05%
5,000 6 0.5 5,950 6.500 8.33%
0 110.7 0.7 5,600 111.400 0.63%
15 177.71 -2.17 5,391 175.540 -1.22%
200 5.27 -0.05 5,243 5.220 -0.95%
98 6.65 0.06 4,731 6.710 0.90%
100 47.3 4.3 3,955 51.600 9.09%
40 59.81 0.21 3,857 60.020 0.35%
1,000 24.63 1.78 3,530 26.410 7.23%
100 8.55 0.98 3,400 9.530 11.46%
0 12.31 0.06 3,000 12.370 0.49%
0 61.05 -0.44 2,836 60.610 -0.72%
79 51.03 -2.71 2,307 48.320 -5.31%
0 46.03 2.93 2,016 48.960 6.37%
50 24.6 0.6 2,002 25.200 2.44%
0 350 0 2,000 350.000 0.00%
0 17.97 1.07 1,753 19.040 5.95%
0 61.35 -1.16 1,529 60.190 -1.89%
0 20.74 0.18 1,500 20.920 0.87%
50 11.9 0.2 1,500 12.100 1.68%
200 14.21 0.13 1,306 14.340 0.91%
0 12.68 0.08 1,200 12.760 0.63%
500 24.33 0.83 767 25.160 3.41%
0 18 0 610 18.000 0.00%
700 60 0.42 557 60.420 0.70%
100 220.28 1.85 515 222.130 0.84%
0 590 -5.99 484 584.010 -1.02%
10 163.06 14.82 424 177.880 9.09%
397 4.89 0 409 4.890 0.00%
100 123.68 2.58 409 126.260 2.09%
500 70.51 3.51 305 74.020 4.98%
0 80 0 249 80.000 0.00%
0 68.94 0 205 68.940 0.00%
0 26.01 0 201 26.010 0.00%
0 47.5 0 110 47.500 0.00%
100 14.45 0 102 14.450 0.00%
0 30.82 0 66 30.820 0.00%
0 54.79 0 23 54.790 0.00%
1 31.99 0 22 31.990 0.00%
9 6.25 0 21 6.250 0.00%
0 7.28 0 20 7.280 0.00%
60 235.13 0 17 235.130 0.00%
174 10 0 11 10.000 0.00%
0 73.54 0 11 73.540 0.00%
0 14.74 0 11 14.740 0.00%
38 638.24 0 11 638.240 0.00%
100 27.49 0 8 27.490 0.00%
0 860.17 0 5 860.170 0.00%
1,000 10.34 0 5 10.340 0.00%
1 275.8 0 5 275.800 0.00%
0 57.31 0 3 57.310 0.00%
0 34 0 2 34.000 0.00%
0 140.01 0 2 140.010 0.00%
0 ### 0 2 1639.500 0.00%
7 ### 0 2 1175.630 0.00%
0 55 0 1 55.000 0.00%
0 245 0 1 245.000 0.00%
0 196.17 0 1 196.170 0.00%
0 80 0 1 80.000 0.00%
0 20.6 0 1 20.600 0.00%
###
SYMBOL NAME BID VOL. BID PRICE OFFER PRICE
HASCOLDEF Hascol Petroleum Limited 2,182,319 9.21 7.21
TRG TRG Pakistan Limited 310,050 64.48 52.76
SILK Silkbank Limited 270,000 0.9 0.92
FFL Fauji Foods Limited 172,100 11.61 10.56
CNERGY Cnergyico PK Limited 169,917 5.6 4.24
IBLHL IBL HealthCare Limited 150,800 45.76 42
PIAHCLA PIA Holding Company Limited 131,836 18.77 15.35
WTL Worldcall Telecom Limited 124,151 2.38 0.38
TCORPCPS Tariq Corporation Limited(Pref) 85,000 5.5 6.99
QUETDEF Quetta Textile Mills Limited 57,600 26.46 25.4
MDTL Media Times Limited 50,000 1.99 2.04
TREET Treet Corporation Limited 50,000 17.8 17.42
DMTMDEF Dewan Mushtaq Textile Mills Limited 49,000 3.06 0
ANL Azgard Nine Limited 48,050 8.25 7.7
HIFA HBL Investment Fund 30,000 3.05 3.16
PIBTL Pakistan International Bulk Terminal 30,000 7.98 7.9
MACFL MACPAC Films Limited 26,500 16.51 16.8
ALAC Askari Life Assurance Company Limited 25,001 5 5.48
TPLP TPL Properties Limited 25,000 9.66 8.69
GATM Gul Ahmed Textile Mills Limited 25,000 21.55 21.49
AICL Adamjee Insurance Company Limited 25,000 40.55 42.25
BOP The Bank of Punjab 25,000 6.63 6.41
SKRSDEF Sakrand Sugar Mills Limited 25,000 10.5 11.53
ASCDEF Al Shaheer Corporation Limited 25,000 5.32 4.04
HBLTETF HBL Total Treasury (ETF) 20,000 99.65 0
GSPMDEF Gulshan Spinning Mills Limited 12,000 4.21 4.79
BFBIO BF Biosciences Limited 11,000 113 103.5
MERIT Merit Packaging Limited 10,302 10.6 10.98
ICIBL Invest Capital Investment Bank Limited 10,000 1.65 1.68
UDPL United Distributors Pakistan Limited 10,000 50.58 49.99
OBOY Oilboy Energy Limited 10,000 6.15 6.59
JSCLPSA Jahangir Sidd(Pref) 10,000 7.75 8.2
RPL Roshan Packages Limited 10,000 18 18
DWSMDEF Dewan Sugar Mills Limited 10,000 5.11 5.74
PTC Pakistan Telecommunication Company Ltd 10,000 16.22 16.4
PTL Panther Tyres Ltd. 10,000 46.1 43.64
AGL Agritech Limited 10,000 40.1 40.3
TSMF Tri-Star Mutual Fund Limited 10,000 6.85 8.11
CLCPS Chenab Limited (Pref) 10,000 2.78 3.09
LOADS Loads Limited 8,000 13.61 13.99
ASL Aisha Steel Mills Limited 7,501 8.79 7.8
NCPL Nishat Chunian Power Limited 7,040 36.81 33.6
TBL Treet Battery Limited. 7,005 17.39 15.51
TELE Telecard Limited 6,000 8 7.96
FCEPL Frieslandcampina Engro Pakistan Limited 5,500 88 83.9
ACPL Attock Cement Pakistan Limited 5,200 230.43 212
ALTN Altern Energy Limited 5,005 17.51 18.24
FECTC Fecto Cement Limited 5,001 75 78.81
ASTL Amreli Steels Limited 5,000 20.3 20.59
AGIC Askari General Insurance Company Limited 5,000 22.3 24.98
NCL Nishat Chunian Limited 5,000 31.51 29.59
CYAN Cyan Limited 5,000 26 25.99
FCCL Fauji Cement Company Limited 5,000 35 32.25
STCL Shabbir Tiles & Ceramics Limited 5,000 13.5 14.48
FLYNG Flying Cement Company Limited 5,000 25.01 24.99
STPL Siddiqsons Tin Plate Limited 5,000 5.85 5.95
MUREB Murree Brewery Company Limited 5,000 600 636
SMCPL Safe Mix Concrete Limited 5,000 21.55 23.15
CASH Calcorp Limited 5,000 24.01 0
BGL Baluchistan Glass Limited 4,629 12.95 12.8
SNBL Soneri Bank Limited 4,500 14.2 12.91
BAPLDEF Bawany Air Products Limited 4,090 34.49 34
HAEL Hala Enterprises Limited 3,500 19.1 20.25
EPCL Engro Polymer & Chemicals Limited 3,500 36.51 36.25
BERGXD Berger Paints Pakistan Limited 3,500 90.5 94.25
KEL K-Electric Limited 3,500 4.92 4.88
CJPLDEF Crescent Jute Products Limited 3,000 5.51 6.45
IMAGE Image Pakistan Limited 2,900 15.3 15.45
UNITY Unity Foods Limited 2,705 27.01 26.86
KOSM Kohinoor Spinning Mills Limited 2,550 7.45 7.4
BRRG B.R.R Guardian Limited 2,500 14.85 16
DOL Descon Oxychem Limited 2,500 22 22.36
SSML Saritow Spinning Mills Limited 2,500 8.47 10.42
TPLT TPL Trakker Limited 2,500 8.45 8.97
HWQSDEF Haseeb Waqas Sugar Mills Limited 2,500 8.65 9.8
PPVCDEF Pakistan PVC Limited 2,500 8.02 0
FNEL First National Equities Limited 2,000 3.95 3.9
ATRL Attock Refinery Limited 2,000 501 490
JVDC Javedan Corporation Limited 2,000 41.56 43.6
NRSL Nimir Resins Limited 2,000 22 23.45
BNL Bunnys Limited 2,000 15.64 14.8
ARCTM Arctic Textile Mills Limited 2,000 19.22 23.36
KTML Kohinoor Textile Mills Limited 2,000 91.01 111
NCMLDEF Nazir Cotton Mills Limited 2,000 14.1 14.99
ADAMS Adam Sugar Mills Limited 2,000 45 50
SCBPL Standard Chartered Bank (Pak) Ltd 2,000 49.6 50.9
PASMDEF Paramount Spinning Mills Limited 2,000 4.56 5.99
MIIETF Mahaana Islamic Index ETF 2,000 12.3 0
BBFL Big Bird Foods Limited 2,000 64.5 64.45
ASHT Ashfaq Textile Mills Limited 2,000 14.1 14.8
PRL Pakistan Refinery Limited 1,600 29 24.2
ALIFE Adamjee Life Assurance Company Limited 1,500 29.8 31.5
CLOV Clover Pakistan Limited 1,260 41.7 42.5
TOMCL The Organic Meat Company Limited 1,200 37.3 36.6
GADT Gadoon Textile Mills Limited 1,020 198 206.99
LOTCHEM Lotte Chemical Pakistan Limited 1,010 17.25 17.35
AKBL Askari Bank Limited 1,001 32.05 29.48
TSPL Tri-Star Power Limited 1,000 5.7 6.2
JSIL JS Investments Limited 1,000 21.75 23.9
MSCL Metropolitan Steel Corporation Limited 1,000 10.4 10.2
PAKRI Pakistan Reinsurance Company Limited 1,000 13.5 13.7
PKGP Pakgen Power Limited 1,000 100.1 101
ICL Ittehad Chemicals Limted 1,000 49.5 51.85
GUSMDEF Gulistan Spinning Mills Limited 1,000 7.87 9.6
HICL Habib Insurance Company Limited 1,000 5.7 7
SLGL Secure Logistics Group Limited 1,000 19.91 17
CHBLDEF Chenab Limited 1,000 7.99 7.49
STYLERS Stylers International Limited 1,000 38.1 41.99
MZNPETF Meezan Pakistan ETF 1,000 14.99 15.4
NBPXD National Bank of Pakistan 1,000 61.25 61.39
NEXT Next Capital Limited 1,000 5.01 5.39
SBL Samba Bank Limited 1,000 9.31 10.45
TRSM Trust Modaraba 1,000 4.05 4.2
LSEFSL LSE Financial Services Limited. 1,000 4.51 5.79
LPL Lalpir Power Limited 1,000 21.05 20.47
NETSOL NetSol Technologies Limited 1,000 143.52 131.47
GATI Gatron (Industries) Limited 1,000 175 183.55
FHAM First Habib Modaraba 1,000 15.95 16.48
AGIL Agriauto Industries Limited 1,000 93.01 109
IML Imperial Limited 1,000 16.2 0
EMCO Emco Industries Limited 1,000 30.55 0
DLL Dawood Lawrencepur Limited 1,000 176.55 215.78
KHTC Khyber Tobacco Company Limited 1,000 251.12 262.93
HGFA HBL Growth Fund 1,000 8.51 9
TPLRF1 TPL REIT Fund I 1,000 13.5 14.85
ESBL Escorts Investment Bank Limited 1,000 3.5 3.79
JGICL Jubilee General Insurance Limited 1,000 42.02 45
LSECL LSE Capital Limited. 1,000 4.17 4.29
PAKOXY Pakistan Oxygen Limited 1,000 135.01 140
CPHL Citi Pharma Ltd. 1,000 47.02 46
GWLC Gharibwal Cement Limited 1,000 39.51 41
TGL Tariq Glass Industries Limited 1,000 128.5 132.61
AGHA Agha Steel Ind.Ltd 1,000 11.01 9.01
TPLI TPL Insurance Limited 1,000 9.11 10.3
JSML Jauharabad Sugar Mills Limited 1,000 20.75 0
QUICE Quice Food Industries Limited 900 6.35 6.35
UBLXD United Bank Limited 755 326 325
EPCLPS Engro Poly(Pref) 725 11 11.5
PAEL Pak Elektron Limited 700 27.52 24.76
KSTMDEF Khalid Siraj Textile Mills Limited 700 9.5 10.49
SHJS Shahtaj Sugar Mills Limited 690 90 108
DGKC D.G. Khan Cement Company Limited 619 85.5 85.4
TOWL Towellers Limited 600 141.5 150
EFERT Engro Fertilizers Limited 565 199.6 199.98
NML Nishat Mills Limited 550 75.8 76.49
PCAL Pakistan Cables Limited 510 132 135
SAZEWXD Sazgar Engineering Works Limited 503 1,087.00 1,009.84
FCIBL First Credit and Investment Bank Limited 500 7.81 8.8
ARPAK Arpak International Investments Ltd. 500 80.1 0
EFUG EFU General Insurance Limited 500 103.1 111.99
TSML Tandlianwala Sugar Mills Limited 500 66 0
PAKL Pak Leather Crafts Limited 500 25.66 31.34
FDPL First Dawood Properties Limited 500 2.45 2.57
CSIL Crescent Star Insurance Limited 500 2.84 2.87
ORM Orient Rental Mod 500 7.56 8
TPL TPL Corp Limited 500 5.6 5.44
WAVESAPP Waves Home Appliances Limited 500 9.4 8.5
AGSML Abdullah Shah Ghazi Sugar Mills Limited 500 6.3 6.95
ITTEFAQ Ittefaq Iron Industries Limited 500 6.01 6.39
FRCL Frontier Ceramics Limited 500 16.1 17
AMTEXDEF Amtex Limited 500 3.11 3.25
HMBXD Habib Metropolitan Bank Limited 500 71.71 74.89
HUMNL Hum Network Limited 500 15.1 15.07
SPLDEF Sitara Peroxide Limited 500 13.01 13.35
DAWHXD Dawood Hercules Corporation Limited 500 163.1 168
FFLM First Fidelity Leasing Modaraba 500 2.2 2.5
CRTM The Crescent Textile Mills Limited 500 12.5 11.39
BECODEF Beco Steel Limited 500 5.95 6.26
CPPL Cherat Packaging Limited 500 119 118.99
TCORP Tariq Corporation Limited 500 13.5 14.5
MIRKS Mirpurkhas Sugar Mills Limited 500 28.75 29.8
BAHL Bank AL Habib Limited 500 103.14 103.98
JSMFETF JS Momentum Factor Exchange Traded Fund 500 12.35 13
POWER Power Cement Limited 500 7.3 7.09
IDYM Indus Dyeing & Manufacturing Co. Limited 500 115.01 119.94
SLYTDEF Sally Textile Mills Limited 500 12.51 13.88
OLPMXD OLP Modaraba 500 14.31 14.48
MARI Mari Petroleum Company Limited 500 504.93 425.25
SHEZ Shezan International Limited 500 90.1 94.44
ACIETF Alfalah Consumer Index (ETF) 500 12.12 0
ADMM Artistic Denim Mills Limited 500 41.75 42.98
FTMM First Treet Manufacturing Modaraba 500 6.37 5.78
FIBLM First IBL Modaraba 500 2.75 3.15
GVGL Ghani Value Glass Limited 500 42.05 43.9
HRPL Habib Rice Product Limited. 500 31 35.74
EFUL EFU Life Assurance Limited 500 179.25 181.99
FCSC First Capital Securities Corporation 500 2 2.1
DIIL Diamond Industries Limited 500 17.65 21.5
ASLPS Aisha Steel Convertible (Pref) 500 9 11
FEM First Equity Modaraba 500 2.7 2.95
FML Feroze1888 Mills Limited 500 66.01 75
SEL Sitara Energy Limited 500 11 12
BFMOD B.F. Modaraba 500 8.2 9.12
SINDM Sindh Modaraba 500 9.31 0
TATM Tata Textile Mills Limited 500 45 49.79
PSYL Pakistan Synthetics Limited 500 25.55 29.7
BPL Burshane LPG (Pakistan) Limited 500 27.5 26
HABSM Habib Sugar Mills Limited 500 72 79.99
DFSM Dewan Farooque Spinning Mills Limited 500 3.97 4.05
BIPL BankIslami Pakistan Limited 500 22.05 22.11
EPQL Engro Powergen Qadirpur Limited 500 26.31 26.5
GTYR Ghandhara Tyre & Rubber Company Limited 500 41.01 41.79
RUBYDEF Ruby Textile Mills Limited 500 8 8.4
NICL Nimir Industrial Chemicals Limited 500 117.1 134
DNCC Dandot Cement Company Limited 500 11.81 12.35
IPAK International Packaging Films Limited 500 23.01 24
PGLCXD Pak-Gulf Leasing Company Limited 500 10.5 11.85
OLPL OLP Financial Services Pakistan Limited 500 29.15 31.25
PKGS Packages Limited 500 512 520
MSOT Masood Textile Mills Limited 500 41.5 48.4
MLCF Maple Leaf Cement Factory Limited 500 44.57 40.2
MWMPDEF Mandviwala Mauser Plastic Industries 500 16.51 17.98
AKDSLXD AKD Securities Limited 500 17.26 17.68
GOC GOC (Pak) Limited. 500 55 0
BNWM Bannu Woollen Mills Limited 500 37.75 37.75
LSEVL LSE Ventures Limited 500 9.01 9.51
PINL Premier Insurance Limited 500 5.5 6
LMSMDEF Landmark Spinning Industries Limited 500 31 35.75
BILFDEF Bilal Fibres Limited 500 17.45 17.98
HUBC The Hub Power Company Limited 410 110.77 110.77
MUGHAL Mughal Iron & Steel Industries Limited 400 75.1 71.98
GRR Globe Residency REIT 400 13.4 14
POML Punjab Oil Mills Limited 400 97.26 110.00
OCTOPUS Octopus Digital Limited 350 71.8 71.8
AVN Avanceon Limited 350 61.91 56.4
FCL Fast Cables Limited 350 22.99 23.1
KSBP KSB Pumps Company Limited 300 165.17 153.15
PREMA At-Tahur Limited 300 19.09 19.05
SAIF Saif Textile Mills Limited 300 13.2 14
GCIL Ghani Chemical Industries Limited 300 16 15
BIFO Biafo Industries Limited 300 122.05 126.8
REDCO Redco Textiles Limited 300 12.5 13
GGL Ghani Global Holdings Limited 300 12.15 11.68
UNIC The United Insurance Company 300 15.75 16.3
SMLDEF Shakarganj Limited 272 27.5 28.25
DSIL D.S. Industries Limited 250 9 8.9
SRVI Service Industries Limited 250 1,215.00 1,270.00
EXIDE Exide Pakistan Limited 250 870 870
SNGP Sui Northern Gas Pipelines Limited 250 88.7 79.49
UBDL United Brands Limited 250 18.11 18.97
PICTXD Pakistan International Container 214 41.55 41.98
CTM Colony Textile Mills Limited 200 5.76 5.74
DCL Dewan Cement Limited 200 8.8 8.94
OGDCXD Oil & Gas Development Company Limited 200 195 190
MCBIM MCB Investment Management Limited. 200 39.02 41.99
GHGL Ghani Glass Limited 200 28.8 28.44
DYNO Dynea Pakistan Limited 200 192 195
ICCI ICC Industries Limited 200 5.8 6.9
ECOP Ecopack Limited 200 20.3 22.75
KOIL Kohinoor Industries Limited 200 8 8.5
PHDL Pakistan Hotels Developers Limited 200 35.3 35.27
ANTM AN Textile Mills Limited 200 12.3 12.9
EFGH EFG Hermes Pakistan Limited 200 62 69.95
AATM Ali Asghar Textile Mills Limited 200 55.3 0
CHAS Chashma Sugar Mills Limited 200 58.01 65
GLAXO GlaxoSmithKline Pakistan Limited 158 317 320
CSAP Crescent Steel & Allied Products Limited 140 119.6 107.98
KOHE Kohinoor Energy Limited 140 23.58 23.75
MFFL Mitchells Fruit Farms Limited 120 204 183.59
BAFL Bank Alfalah Limited 120 67.09 67.88
GAL Ghandhara Automobiles Limited 110 279.58 256
GRYL Grays Leasing Limited 103 4.7 4.85
AKDHL AKD Hospitality Limited 100 149.8 151.99
JSCL Jahangir Siddiqui & Co. Ltd. 100 17.9 17.7
NRL National Refinery Limited 100 269.05 244.59
HSPIDEF Huffaz Seamless Pipe Industries Limited 100 7.5 8.4
HBL Habib Bank Limited 100 131 130.35
DSLDEF Dost Steels Limited 100 6.5 7.08
SGPL S.G. Power Limited 100 7.21 8.75
MCB MCB Bank Limited 100 257.1 249.99
NPLXD Nishat Power Limited 100 31.3 31.37
SPWL Saif Power Limited 100 12.76 12.75
WAVES Waves Corporation Limited 100 8.01 7.99
INIL International Industries Limited 100 165 161.99
FEROZ Ferozsons Laboratories Limited 100 323.75 323.75
YOUW Yousaf Weaving Mills Limited 100 4.08 4.15
ISL International Steels Limited 100 75.02 75.85
NATF National Foods Limited 100 171.31 175
HINO Hinopak Motors Limited 100 301 316
ZIL ZIL Limited 100 212.1 250
AIRLINK Air Link Communication Limited 100 140.47 121
DFML Dewan Farooque Motors Limited 100 41.51 41.78
OTSU Otsuka Pakistan Limited 100 150.51 164
SSOM S.S.Oil Mills Limited 100 61.56 66.5
DEL Dawood Equities Limited 100 7.6 8.98
IGIL IGI Life Insurance Limited 100 13.01 14.98
ZTL Zephyr Textiles Limited 100 11.2 11.6
ALNRS Al-Noor Sugar Mills Limited 100 75 88
PPP Pakistan Paper Products Limited 100 77.51 82
SERT Service Industries Textiles Limited 100 10.56 11.48
ABLXD Allied Bank Limited 100 114.1 117
DWTMDEF Dewan Textile Mills Limited 100 4.27 5.99
BML Bank Makramah Limited 100 2.03 2.09
GLPL Gillette Pakistan Limited 100 141 133
SUTM Sunrays Textile Mills Limited 100 75 87
AHCLXD Arif Habib Corporation Limited 100 59.03 61.99
HCAR Honda Atlas Cars (Pakistan) Limited 100 306 303.49
786 786 Investments Limited 100 6.25 6.84
GGGL Ghani Global Glass Limited 100 6.91 6.39
SHSML Shahmurad Sugar Mills Limited 100 359.95 439.9
CWSMDEF Chakwal Spinning Mills Limited 100 72 73.89
KOHP Kohinoor Power Company Limited 100 6.95 7.75
SIBL Security Investment Bank Limited 100 4.8 5.7
SHDT Shadab Textile Mills Limited 100 16.03 17.5
GFIL Ghazi Fabrics International Limited 99 9.51 10.2
SHNI Shaheen Insurance Company Limited 96 5.15 5.34
DSML Dar-es-Salaam Textile Mills Limited 94 41.43 0
PSX Pakistan Stock Exchange Limited 80 17.6 17.59
FPJM First Punjab Modaraba 62 3 2.59
SEARL The Searle Company Limited 58 86 75.73
DCR Dolmen City REIT 52 19.44 19.51
SHEL Shell Pakistan Limited 50 157.6 159.4
DAAG Data Agro Limited 50 83.1 87.89
PSO Pakistan State Oil Company Limited 50 272.25 248
BHAT Bhanero Textile Mills Limited 50 774.15 899
JDMT Janana De Malucho Textile Mills Limited 50 61.03 65.93
FFBL Fauji Fertilizer Bin Qasim Limited 50 64.20 57.63
IGIHL IGI Holdings Limited 50 170.1 179.9
BELADEF Bela Automotives Limited 50 160.02 168.91
BOK The Bank of Khyber 40 12.42 14.49
SHFA Shifa International Hospitals Limited 40 370.65 373
ASTM Asim Textile Mills Limited 32 12.3 12.9
HIRATDEF Hira Textile Mills Limited 31 3.02 3.15
AHLSD Arif Habib Limited 30 48.91 49.99
PSEL Pakistan Services Limited 30 680 814.7
KOHC Kohat Cement Company Limited 30 415.02 429
CHCC Cherat Cement Company Limited 30 278.52 281.92
THALL Thal Limited 30 422 417
SAPT Sapphire Textile Mills Limited 25 1,070.00 1,240.00
WAHN Wah Noble Chemicals Limited 25 216 222
AGP AGP Limited 25 150.61 154.53
RUPL Rupali Polyester Limited 24 17.65 18.75
MEBL Meezan Bank Limited 23 249.02 227
ATILXD Atlas Insurance Limited 23 45.25 51.25
LCI Lucky Core Industries Limited 20 1,160.00 1,189.49
FATIMA Fatima Fertilizer Company Limited 20 64 64.7
SEPL Security Papers Limited 20 147.81 162.9
DWAEDEF Dewan Automotive Engineering Limited 20 44.58 50
ATLHXD Atlas Honda Limited 20 861 873.99
LPGL Leiner Pak Gelatine Limited 19 145.32 149.9
UDLI UDL International Limited 11 7.92 8.73
MFL Matco Foods Limited 10 31.11 32.33
MTL Millat Tractors Limited 10 583.67 586.67
ATBA Atlas Battery Limited 10 361.15 364.99
APL Attock Petroleum Limited 10 441.51 448.37
FFC Fauji Fertilizer Company Limited 10 305.98 277.00
HINOON Highnoon Laboratories Limited 10 875.11 895.00
AGTL Al-Ghazi Tractors Limited 10 419.26 425.00
PAKT Pakistan Tobacco Company Limited 10 1,225.01 1,265.00
SYS Systems Limited 10 510.23 512
REWM Reliance Weaving Mills Limited 10 78 87.99
PECODEF Pakistan Engineering Company Limited 10 707.26 769.98
INKL International Knitwear Limited 9 14.86 14.99
ILP Interloop Limited 7 63.72 63.65
IBFL Ibrahim Fibres Limited 6 335 360
PMPK Philip Morris (Pakistan) Limited 6 780.11 823.17
PNSCXB Pakistan National Shipping Corporation 5 338 314.99
MACTER Macter International Limited 5 150.1 179
PIAHCLB PIA Holding Company LimitedB 5 811 0
AABS Al-Abbas Sugar Mills Limited 5 585 0
BWHL Baluchistan Wheels Limited 5 140.77 143
PIOC Pioneer Cement Limited 5 191.14 191.98
BATAXD Bata Pakistan Limited 5 1,702.33 1,798.77
SIEM Siemens (Pakistan) Engineering 5 1,500.00 1,516.00
JSGCL JS Global Capital Limited 5 123.2 129.9
COLG Colgate-Palmolive (Pakistan) Limited 5 1,364.94 1,379.00
SITC Sitara Chemical Industries Limited 4 280.00 307.99
JLICL Jubilee Life Insurance Company Limited 4 139 144
SCL Shield Corporation Limited 4 245 265.95
FRSM Faran Sugar Mills Limited 3 48 52.03
UPFLXD Unilever Pakistan Foods Limited 3 18,505.00 19,000.00
BWCLXD Bestway Cement Limited 3 299.5 303
ARPL Archroma Pakistan Limited 2 350.00 354.00
MEHT Mehmood Textile Mills Limited 2 484 530
HCL Hallmark Company Limited 2 687.00 770.00
LUCK Lucky Cement Limited 2 1,043.00 1,044.99
PPLXD Pakistan Petroleum Limited 2 153.30 153.00
BCL Bolan Castings Limited 2 88.42 88.42
HPL Hoechst Pakistan Limited 2 2,400.00 2,647.48
ENGROXD Engro Corporation Limited 2 352.51 322.45
INDUXD Indus Motor Company Limited 2 2,000.02 2,029.99
POL Pakistan Oilfields Limited 2 577.83 579.7
ABOT Abbott Laboratories (Pakistan) Limited 2 995 1,015.00
ARUJ Aruj Industries Limited 2 11.4 11.89
SSGC Sui Southern Gas Company Limited 1 27.26 24.8
PASLDEF Pervez Ahmed Consultancy Services Ltd. 1 2.49 1.44
PAKD Pak Datacom Limited 1 80.09 73.9
KOHTM Kohat Textile Mills Limited 1 30.7 29.4
CLVL Cordoba Logistics & Ventures Limited 1 16.77 16.72
RMPLXD Rafhan Maize Products Company Limited 1 7,905.00 8,000.00
FABL Faysal Bank Limited 1 52.66 47.31
UCAPM Unicap Modaraba 1 3.62 1.62
PACE Pace (Pakistan) Limited 1 6.69 5.2
SGF Service GlobalFootwear Limited 1 86.32 80.66
SYMXD Symmetry Group Limited 1 11.3 10.37
PILDEF PICIC Insurance Limited 1 2.69 1.88
PMI First Prudential Modaraba 1 4.01 3.1
PABC Pakistan Aluminium Beverage Cans Limited 1 93 85.25
NESTLEXD Nestle Pakistan Limited 1 6,586.00 6,700.00
KAPCO Kot Addu Power Company Limited 1 29.33 29.21
JSBL JS Bank Limited 1 8.91 9.18
GHNI Ghandhara Industries Limited 1 410.48 410.48
HTL Hi-Tech Lubricants Limited 1 43.14 39.65
THCCLXD Thatta Cement Company Limited 1 116.97 106.98
DBCIDEF Dadabhoy Cement Industries Limited 1 5.41 4.58
BUXL Buxly Paints Limited 1 170.34 184
SPEL Synthetic Products Enterprises Limited 1 41.68 41.83
HALEONXD Haleon Pakistan Limited 1 789.85 789.7
PMRS The Premier Sugar Mills 1 465 0
TRIPF Tri-Pack Films Limited 1 148.3 141
CEPB Century Paper & Board Mills Limited 1 30.9 28.88
KHYT Khyber Textile Mills Limited 1 395 0
IDRT Idrees Textile Mills Limited 1 14 15.72
JKSM J.K. Spinning Mills Limited 0 0 59.75
FIMM First Imrooz Modaraba 0 0 179.36
FECM First Elite Capital Modaraba 0 0 6.3
SNAI Sana Industries Limited 0 0 27
LEUL Leather Up Limited 0 0 0
UVIC The Universal Insurance Company Limited 0 0 9.01
STJT Shahtaj Textile Limited 0 0 77.55
HUSI Husein Industries Limited 0 0 26
SURC Suraj Cotton Mills Limited 0 0 134
MRNS Mehran Sugar Mills Limited 0 0 45.9
RICL Reliance Insurance Company Limited 0 0 12.99
FTSM First Tri-Star Modaraba 0 0 15.63
NITGETF NIT Pakistan Gateway ETF 0 0 0
FASM Faisal Spinning Mills Limited 0 0 242.25
CENI Century Insurance Company Limited 0 0 36.36
SUHJDEF Suhail Jute Mills Limited 0 0 66
JUBSDEF Jubilee Spinning & Weaving Mills Ltd. 0 0 0
DADX Dadex Eternit Limited 0 0 59.99
JSGBETF JS Global Banking Sector(ETF) 0 0 0
PRET Premium Textile Mills Limited 0 0 358
NONS Noon Sugar Mills Limited 0 0 0
JATM J.A. Textile Mills Limited 0 0 0
ZAHID Zahidjee Textile Mills Limited 0 0 0
NAGC Nagina Cotton Mills Limited 0 0 0
KML Kohinoor Mills Limited 0 0 0
DINT Din Textile Mills Limited 0 0 60
SHCM Shadman Cotton Mills Limited 0 0 30.99
FCELDEF First Capital Equities Limited 0 0 0
HAFL Hafiz Limited 0 0 248
AMBL Apna Microfinance Bank Limited 0 0 10
KCL Karam Ceramics Limited 0 0 80
PIM Popular Islamic Modaraba 0 0 16.2
RCML Reliance Cotton Spinning Mills Limited 0 0 702.06
STML Shams Textile Mills Limited 0 0 29.85
PKGI The Pakistan General Insurance Co. Ltd. 0 0 11.2
TICL The Thal Industries Corporation Limited 0 0 299.99
NSRM The National Silk & Rayon Mills Limited 0 0 0
AKGL Al-Khair Gadoon Limited 0 0 0
FILDEF Fateh Industries Limited 0 0 0
ISIL Ismail Industries Limited 0 0 1,799.00
SFL Sapphire Fibres Limited 0 0 1,283.09
AHTM Ahmad Hassan Textile Mills Limited 0 0 0
BTL Blessed Textiles Limited 0 0 0
NATM Nadeem Textile Mills Limited 0 0 0
OML Olympia Mills Limited 0 0 0
GAMON Gammon Pakistan Limited 0 0 65
JDWS JDW Sugar Mills Limited 0 0 610
CCM Crescent Cotton Mills Limited 0 0 50.9
OFFER VOL. LDCP CHANGE VOLUME New Price % Column1
30,000 8.21 1 59,224,094 9.210 12.18%
3,000 58.62 5.33 16,388,667 63.950 9.09%
32,500 0.9 0 15,533,092 0.900 0.00%
50 10.55 0.3 24,679,082 10.850 2.84%
100.00 4.6 0.09 32,665,062 4.690 1.96%
900 41.6 3.78 731,531 45.380 9.09%
6,000 17.06 1.55 5,447,040 18.610 9.09%
500 1.38 0.12 177,393,273 1.500 8.70%
9 6.25 0 21 6.250 0.00%
500 24.05 2.19 105,557 26.240 9.11%
2,000 2.03 0.21 3,166,215 2.240 10.34%
2,000 17.66 1.25 29,734,104 18.910 7.08%
0 4.06 -0.2 10,248 3.860 -4.93%
100 8.25 0.06 5,696,872 8.310 0.73%
3,000 3.08 0.01 159,884 3.090 0.32%
5,500 7.81 -0.02 14,155,186 7.790 -0.26%
1,000 16.51 0.18 985,647 16.690 1.09%
8,000 5.1 0.1 8,150 5.200 1.96%
25,020 8.66 0.54 30,497,881 9.200 6.24%
1 21.49 0.67 4,122,972 22.160 3.12%
289 41.53 1.01 905,681 42.540 2.43%
3,000 6.61 -0.06 9,691,130 6.550 -0.91%
80 11.11 -0.14 272,233 10.970 -1.26%
1 5.04 -0.18 4,789,855 4.860 -3.57%
0 110.7 0.7 5,600 111.400 0.63%
1,500 4.4 -0.21 10,113 4.190 -4.77%
900 102.73 4.66 1,432,093 107.390 4.54%
2,500 10.7 0.19 799,310 10.890 1.78%
110 1.64 0.15 5,244,029 1.790 9.15%
500 45.98 4.18 10,549 50.160 9.09%
2,000 6.4 0.2 39,274 6.600 3.13%
500 8.1 0.21 32,600 8.310 2.59%
60 17.89 0.44 2,194,586 18.330 2.46%
25,000 5.54 0.07 259,217 5.610 1.26%
2,600 16.26 0.19 8,173,592 16.450 1.17%
10,000 41.91 0.37 277,819 42.280 0.88%
2,500 40.03 0.03 4,094,598 40.060 0.07%
500 7.76 0 100 7.760 0.00%
2,500 2.91 -0.06 297,930 2.850 -2.06%
75 13.72 -0.04 7,974,976 13.680 -0.29%
2,500 7.79 0.66 16,005,755 8.450 8.47%
50 33.46 1.13 2,956,122 34.590 3.38%
2,000 15.81 1.34 47,940,702 17.150 8.48%
1 7.96 0.25 29,162,423 8.210 3.14%
5 84.27 -0.03 2,373,066 84.240 -0.04%
10 209.48 19.04 1,026,246 228.520 9.09%
5,000 17.7 0.26 448,407 17.960 1.47%
200 76.47 1.25 363,928 77.720 1.63%
3,000 20.49 0.55 166,425 21.040 2.68%
5,000 24.6 0.6 2,002 25.200 2.44%
100 32.87 0.48 293,589 33.350 1.46%
50 25.95 0.2 17,854 26.150 0.77%
1,000 32.49 0.21 8,823,324 32.700 0.65%
5,000 13.97 0.07 34,022 14.040 0.50%
1,000 24.34 0.08 2,808,986 24.420 0.33%
300 5.92 -0.01 3,991,030 5.910 -0.17%
100 616.14 -3.86 9,934 612.280 -0.63%
100 22.01 -0.35 93,034 21.660 -1.59%
0 24.22 -2.28 1,002 21.940 -9.41%
3,000 12.68 0.5 4,595,216 13.180 3.94%
500 14.34 -0.16 514,062 14.180 -1.12%
1,000 31.35 2.85 42,320 34.200 9.09%
1,000 18.85 1.71 192,955 20.560 9.07%
25 36.35 0.36 646,289 36.710 0.99%
500 92.57 -1.01 32,364 91.560 -1.09%
1 4.88 -0.17 23,814,748 4.710 -3.48%
2,000 6 -0.04 13,048 5.960 -0.67%
500 15.3 0.15 1,927,455 15.450 0.98%
16 26.86 0.7 1,440,594 27.560 2.61%
50 7.45 -0.01 10,549,711 7.440 -0.13%
31 15.76 0.73 15,955 16.490 4.63%
32 22.19 0.36 642,806 22.550 1.62%
500 9.46 -0.03 480,999 9.430 -0.32%
2,000 8.45 -0.25 56,821 8.200 -2.96%
1,167 9.17 -0.53 4,792 8.640 -5.78%
0 8 -0.83 501 7.170 -10.38%
2,500 3.9 0.29 6,105,166 4.190 7.44%
504 495.06 34.17 5,803,025 529.230 6.90%
100 42.37 0.87 44,904 43.240 2.05%
2,500 22.41 0.39 72,994 22.800 1.74%
500 14.22 0.19 455,308 14.410 1.34%
50 21.29 0.04 1,137 21.330 0.19%
100 101.08 0.13 2,261 101.210 0.13%
2,000 14.5 0.01 1,706 14.510 0.07%
500 48.98 0.02 1,000 49.000 0.04%
1,000 50 0 46,655 50.000 0.00%
4,000 5.55 0 316 5.550 0.00%
0 12.35 -0.05 103,000 12.300 -0.40%
500 63.51 -2 1,845,244 61.510 -3.15%
1,000 14.58 -1.52 58,029 13.060 -10.43%
1,000 26.58 -0.3 27,309,247 26.280 -1.13%
500 31.28 0.26 6,202 31.540 0.83%
5,000 42.13 0.01 529,875 42.140 0.02%
1 36.6 1.19 4,764,627 37.790 3.25%
100 202 -2.93 5,836 199.070 -1.45%
1,000 17.25 -0.02 986,542 17.230 -0.12%
207 29.14 0.06 654,790 29.200 0.21%
500 5.93 0.52 259,607 6.450 8.77%
1,000 22.37 1.12 4,302 23.490 5.01%
500 10.6 0.43 241,334 11.030 4.06%
1,000 13.58 0.54 8,763,631 14.120 3.98%
1 108.45 3.05 12,607 111.500 2.81%
500 50.77 1.27 93,327 52.040 2.50%
500 8.73 0.2 12,833 8.930 2.29%
5,000 6.65 0.15 17,010 6.800 2.26%
400 18.1 0.38 23,446,196 18.480 2.10%
500 7.3 0.09 339,602 7.390 1.23%
100 40 0.44 51,004 40.440 1.10%
500 15.16 0.16 43,000 15.320 1.06%
5,000 61.05 0.64 712,964 61.690 1.05%
500 5.04 0.05 51,072 5.090 0.99%
100 9.94 0.09 12,086 10.030 0.91%
9,929 4.05 0.03 455,570 4.080 0.74%
500 5.5 0.03 52,100 5.530 0.55%
500 21.31 0.11 410,082 21.420 0.52%
4,500 130.47 0.62 2,465,159 131.090 0.48%
20 179 0.64 301 179.640 0.36%
1,000 16.24 0.04 25,068 16.280 0.25%
80 103 0 47,706 103.000 0.00%
0 18 0 610 18.000 0.00%
0 31.76 0 493 31.760 0.00%
50 196.17 0 1 196.170 0.00%
100 256.42 -1.24 107 255.180 -0.48%
50 9 -0.05 116,310 8.950 -0.56%
7,500 13.5 -0.11 9,835 13.390 -0.81%
1,000 3.53 -0.03 61,947 3.500 -0.85%
2,005 44 -0.47 204,530 43.530 -1.07%
5,000 4.17 -0.06 249,776 4.110 -1.44%
25 135 -1.98 5,850 133.020 -1.47%
250 46.62 -0.69 4,382,486 45.930 -1.48%
125 40.44 -0.67 701,651 39.770 -1.66%
100 130.59 -2.27 80,919 128.320 -1.74%
500 10.01 -0.28 20,701,568 9.730 -2.80%
7,500 9.3 -0.35 207,514 8.950 -3.76%
0 23.06 -1.69 9,814 21.370 -7.33%
1 6.35 -0.03 1,470,085 6.320 -0.47%
291 323.33 7.63 1,080,157 330.960 2.36%
105,340 11.05 -0.45 3,010 10.600 -4.07%
4 27.51 -0.32 11,248,189 27.190 -1.16%
1,000 9.99 -0.5 49,162 9.490 -5.01%
310 100 0 1,624 100.000 0.00%
1,000 85.79 -1.06 3,160,917 84.730 -1.24%
500 144.93 -1.27 18,934 143.660 -0.88%
50 199.6 0 358,343 199.600 0.00%
5,561 76.04 -1.24 1,365,832 74.800 -1.63%
640 132.32 -1.75 21,691 130.570 -1.32%
25 ### 3.94 1,063,126 1085.730 0.36%
100 8.55 0.98 3,400 9.530 11.46%
0 78.52 7.14 30,125 85.660 9.09%
10 102.4 9.31 18,059 111.710 9.09%
0 73 6 499 79.000 8.22%
400 28.5 2.25 10,486 30.750 7.89%
10,000 2.45 0.15 1,112,503 2.600 6.12%
29,051 2.84 0.12 988,641 2.960 4.23%
100 7.98 0.33 7,956 8.310 4.14%
100 5.35 0.22 10,719,801 5.570 4.11%
1,300 9.15 0.36 18,234,940 9.510 3.93%
905 6.88 0.24 210,457 7.120 3.49%
5,800 6.18 0.21 780,843 6.390 3.40%
780 16.49 0.49 41,098 16.980 2.97%
177 3.2 0.09 1,570,834 3.290 2.81%
10,000 73.01 1.95 1,667,437 74.960 2.67%
25,000 15.07 0.39 9,799,262 15.460 2.59%
427 13.28 0.31 191,320 13.590 2.33%
915 165.55 3.65 135,357 169.200 2.20%
500 2.44 0.05 3,144 2.490 2.05%
200 12.65 0.25 634,922 12.900 1.98%
500 6.15 0.12 10,904 6.270 1.95%
500 116.47 2.25 125,305 118.720 1.93%
500 13.7 0.19 23,575 13.890 1.39%
500 29.01 0.34 90,036 29.350 1.17%
5 104.5 1.19 303,335 105.690 1.14%
20,000 12.49 0.14 135,000 12.630 1.12%
3,000 7.02 0.07 5,062,530 7.090 1.00%
30 119 1.1 14,344 120.100 0.92%
1,000 13.09 0.11 25,988 13.200 0.84%
2,000 14.31 0.11 66,806 14.420 0.77%
3 459.03 2.78 3,976,555 461.810 0.61%
10 94.44 0.51 10,014 94.950 0.54%
0 12.31 0.06 3,000 12.370 0.49%
100 42.13 0.17 171,752 42.300 0.40%
500 5.37 0.02 1,354,750 5.390 0.37%
500 3.01 0.01 12,953 3.020 0.33%
1,000 42.89 0.11 36,793 43.000 0.26%
100 32.5 0.07 1,352 32.570 0.22%
41 179.17 0.17 582 179.340 0.09%
500 2.02 0 2,833,614 2.020 0.00%
470 19.6 0 2,500 19.600 0.00%
500 10 0 500 10.000 0.00%
500 2.9 0 300 2.900 0.00%
99 70.05 0 200 70.050 0.00%
7,958 11.5 0 110 11.500 0.00%
97 9.12 0 7 9.120 0.00%
0 9.66 0 7 9.660 0.00%
178 46 0 6 46.000 0.00%
100 27 -0.01 12,188 26.990 -0.04%
100 28.69 -0.05 243,889 28.640 -0.17%
1,550 73.11 -0.15 29,400 72.960 -0.21%
1 4.06 -0.01 537,396 4.050 -0.25%
1 22.11 -0.08 245,810 22.030 -0.36%
40,230 26.47 -0.1 188,779 26.370 -0.38%
500 41.23 -0.18 1,337,328 41.050 -0.44%
4,000 8.21 -0.04 36,755 8.170 -0.49%
1,000 129.22 -0.78 29,539 128.440 -0.60%
500 11.89 -0.1 42,180 11.790 -0.84%
1,000 23.28 -0.22 71,125 23.060 -0.95%
500 10.79 -0.12 3,859 10.670 -1.11%
500 30 -0.36 53,637 29.640 -1.20%
35 516.86 -6.48 21,041 510.380 -1.25%
400 44 -0.89 4,786 43.110 -2.02%
100 40.52 -0.86 7,724,688 39.660 -2.12%
500 17.04 -0.37 61,442 16.670 -2.17%
1,000 17.66 -0.46 2,018,929 17.200 -2.60%
0 55.9 -1.86 1,494 54.040 -3.33%
500 38.41 -1.83 113,251 36.580 -4.76%
1,000 9.01 -0.54 99,135 8.470 -5.99%
300 5.55 -0.43 3,500 5.120 -7.75%
10 33.17 -2.62 12,954 30.550 -7.90%
3,000 17.45 -1.87 857,530 15.580 -10.72%
3,575 110.77 1.2 3,775,360 111.970 1.08%
40 71.08 1.56 896,460 72.640 2.19%
2,500 13.99 -0.05 13,968 13.940 -0.36%
18 102.11 -3.04 2,139 99.070 -2.98%
5 71.63 1.05 3,026,357 72.680 1.47%
500 56.28 0.75 5,499,782 57.030 1.33%
2,500 22.92 -0.29 1,128,273 22.630 -1.27%
10 150.15 11.82 1,747,506 161.970 7.87%
500 19.03 0.55 3,286,947 19.580 2.89%
100 13.84 0.29 20,694 14.130 2.10%
4,000 15.52 0.32 10,046,060 15.840 2.06%
25 125.5 1.06 111,755 126.560 0.84%
378 12.94 0.05 101,444 12.990 0.39%
500 11.58 0.01 18,419,117 11.590 0.09%
1,250 15.93 -0.07 51,791 15.860 -0.44%
985 27.5 -0.4 730 27.100 -1.45%
100 8.65 0.45 3,385,376 9.100 5.20%
250 ### 43.91 3,682 1257.820 3.62%
2 865.27 -1.34 9,218 863.930 -0.15%
5,733 88.32 -0.41 7,338,660 87.910 -0.46%
1,000 18.61 -0.23 95,071 18.380 -1.24%
5,000 41.86 0.1 172,373 41.960 0.24%
25,000 5.74 0.38 5,995,044 6.120 6.62%
200 8.79 0.24 12,768,364 9.030 2.73%
250 194.87 4.77 8,132,920 199.640 2.45%
100 41.66 0.83 14,495 42.490 1.99%
179 28.01 0.44 3,719,203 28.450 1.57%
20 193 1.98 11,172 194.980 1.03%
98 6.65 0.06 4,731 6.710 0.90%
1,000 21.35 0.15 11,209 21.500 0.70%
100 8.14 0.03 11,414 8.170 0.37%
50 35.08 0.06 159,893 35.140 0.17%
100 12.53 -0.03 1,083 12.500 -0.24%
100 63.85 -0.52 9,297 63.330 -0.81%
0 61.35 -1.16 1,529 60.190 -1.89%
500 60.1 -1.48 33,938 58.620 -2.46%
100 316.7 -7.64 693,461 309.060 -2.41%
5 108.8 1.4 2,548,168 110.200 1.29%
5,300 23.58 0.28 128,012 23.860 1.19%
137 203.99 3.89 708,906 207.880 1.91%
2,500 67.09 0.1 3,217,896 67.190 0.15%
5 254.16 3.26 2,337,351 257.420 1.28%
397 4.89 0 409 4.890 0.00%
100 147.18 7.46 15,523 154.640 5.07%
3,500 18.05 0.86 8,172,698 18.910 4.76%
1,000 244.59 10.54 3,481,443 255.130 4.31%
500 8.23 0.35 61,480 8.580 4.25%
5 130.53 5.18 2,093,410 135.710 3.97%
100 6.92 0.24 1,410,702 7.160 3.47%
100 8 0.2 38,223 8.200 2.50%
260 247.51 5.08 369,539 252.590 2.05%
101 31.27 0.58 648,290 31.850 1.85%
15 12.96 0.24 450,049 13.200 1.85%
15,025 8.01 0.14 7,941,918 8.150 1.75%
500 159.22 2.78 511,988 162.000 1.75%
50 323.93 4.42 189,459 328.350 1.36%
10,500 4.09 0.05 985,169 4.140 1.22%
516 74.95 0.88 986,316 75.830 1.17%
34 173.98 1.58 67,303 175.560 0.91%
3 314 2.79 2,206 316.790 0.89%
70 230.32 1.34 785 231.660 0.58%
100 127.7 0.66 1,245,600 128.360 0.52%
25 41.58 0.14 1,908,820 41.720 0.34%
310 155.55 0.52 62,282 156.070 0.33%
300 63 0.2 3,623 63.200 0.32%
5,000 8.05 0 42,844 8.050 0.00%
50 14.45 0 102 14.450 0.00%
100 11.61 0 100 11.610 0.00%
1,000 80 0 11 80.000 0.00%
1,500 78.75 -0.23 1,481 78.520 -0.29%
2,500 11 -0.07 512 10.930 -0.64%
500 114.03 -0.77 93,495 113.260 -0.68%
2,500 5.27 -0.05 5,243 5.220 -0.95%
1,000 2.03 -0.02 1,292,796 2.010 -0.99%
1 147.41 -1.48 2,317 145.930 -1.00%
500 82.1 -0.9 7,151 81.200 -1.10%
510 59.14 -0.81 38,206 58.330 -1.37%
1 301.23 -4.83 1,504,429 296.400 -1.60%
2,000 6.37 -0.12 23,490 6.250 -1.88%
1,000 6.91 -0.14 7,799,652 6.770 -2.03%
25 399.92 -8.91 1,944 391.010 -2.23%
300 72.62 -2.03 204,212 70.590 -2.80%
400 7.04 -0.23 67,452 6.810 -3.27%
2,000 5.28 -0.26 8,555 5.020 -4.92%
500 16.18 -0.87 2,906 15.310 -5.38%
100 9.98 0 9,004 9.980 0.00%
50 5.23 0.02 9,604 5.250 0.38%
0 46.03 2.93 2,016 48.960 6.37%
7,502 17.19 0.41 1,013,683 17.600 2.39%
2,000 2.52 -0.12 39,366 2.400 -4.76%
1,000 84.14 -1.86 14,191,407 82.280 -2.21%
56 19.44 0.06 365,348 19.500 0.31%
1,000 157.5 5.94 701,717 163.440 3.77%
100 83.1 1.11 7,367 84.210 1.34%
5 247.5 1.44 2,122,582 248.940 0.58%
5 860.17 0 5 860.170 0.00%
50 63.76 -0.22 2,438 63.540 -0.35%
10,000 64.03 -0.77 725,284 63.260 -1.20%
1,000 175.51 -3.75 68,988 171.760 -2.14%
187 168.91 -7.09 12,217 161.820 -4.20%
510 13.54 0.54 115,468 14.080 3.99%
2,747 370.65 -4.38 119,849 366.270 -1.18%
100 12.2 0.29 30,652 12.490 2.38%
7,547 3.08 0.18 856,609 3.260 5.84%
10 49.47 0.94 294,150 50.410 1.90%
10 740.82 1.46 57 742.280 0.20%
200 420.77 0.11 7,047 420.880 0.03%
250 278.91 -3.32 232,582 275.590 -1.19%
40 421.92 -8.64 60,242 413.280 -2.05%
50 ### 6.19 41 1162.190 0.54%
1 220.98 0.19 5,109 221.170 0.09%
100 150.6 -2.75 139,176 147.850 -1.83%
1,000 18 -0.48 1,511 17.520 -2.67%
21 226.38 1.86 2,737,833 228.240 0.82%
500 49.56 -0.19 9,370 49.370 -0.38%
10 ### 4.43 1,929 1178.860 0.38%
2 64.31 0.07 115,949 64.380 0.11%
20 148.11 -0.51 1,145 147.600 -0.34%
1,150 47.95 -0.23 14,095 47.720 -0.48%
400 861.63 -6.56 5,180 855.070 -0.76%
550 145.32 -4.15 15,841 141.170 -2.86%
11 7.9 -0.1 42,486 7.800 -1.27%
4,000 31.52 1.54 473,238 33.060 4.89%
1 583.67 8.85 297,692 592.520 1.52%
10 363 2.59 41,017 365.590 0.71%
2 448.37 2.37 39,501 450.740 0.53%
2,400 278.16 -1.32 765,121 276.840 -0.47%
3 880.71 -5.17 11,079 875.540 -0.59%
5 421.23 -3.81 13,649 417.420 -0.90%
5 ### -16.71 58,111 1208.290 -1.36%
1 510.22 -7.08 99,532 503.140 -1.39%
500 81.1 -4.9 689 76.200 -6.04%
5 707.26 -67.74 6,319 639.520 -9.58%
500 15 0 551 15.000 0.00%
500 63.66 0.69 1,073,655 64.350 1.08%
2 352.05 -1.04 349 351.010 -0.30%
2 790.22 -37.45 1,472 752.770 -4.74%
2 308.11 28.01 113,364 336.120 9.09%
1,000 164.83 14.79 27,253 179.620 8.97%
0 899.98 68.74 117 968.720 7.64%
0 609.47 10.19 156 619.660 1.67%
100 140.77 1.97 40,982 142.740 1.40%
50 191.14 2.04 190,509 193.180 1.07%
2 ### 6.33 173 1737.060 0.37%
11 ### 0.33 2,670 1500.690 0.02%
99 124.04 -0.23 866 123.810 -0.19%
10 ### -14.17 10,820 1350.770 -1.04%
300 280.00 5 513 285.000 1.79%
10 139.67 1.84 62,669 141.510 1.32%
1 241.82 0 42 241.820 0.00%
100 47.3 4.3 3,955 51.600 9.09%
10 ### 47.09 115 18952.270 0.25%
182 300.19 0.07 14,547 300.260 0.02%
10 348.85 31.08 225,512 379.930 8.91%
4 537.18 35.6 105 572.780 6.63%
1 762.70 23.63 256 786.330 3.10%
99 ### 22.96 328,131 1064.270 2.20%
1,005 152.53 2.47 7,079,954 155.000 1.62%
100 87 0.61 6,481 87.610 0.70%
4 ### 6.59 506 2615.340 0.25%
1 320.46 0.53 851,419 320.990 0.17%
10 ### 1.76 377 2002.910 0.09%
10 577.83 -1.89 159,973 575.940 -0.33%
10 993.93 -25.85 48,624 968.080 -2.60%
200 11.33 -0.62 767,972 10.710 -5.47%
5,500 24.78 2.23 42,748,255 27.010 9.00%
1,000 1.49 0.12 2,601,723 1.610 8.05%
500 72.81 5.37 145,920 78.180 7.38%
2,000 27.91 1.91 52,095 29.820 6.84%
500 15.25 0.99 3,921 16.240 6.49%
10 ### 299 1,012 8199.000 3.78%
23 48.1 1.63 2,850,121 49.730 3.39%
5 2.62 0.06 51,825 2.680 2.29%
24,300 5.69 0.1 11,113,569 5.790 1.76%
500 78.48 1.35 899,700 79.830 1.72%
5,000 10.27 0.16 3,593,876 10.430 1.56%
2,493 1.69 0.02 31,378 1.710 1.18%
7,000 3.01 0.03 55,699 3.040 1.00%
100 84.62 0.43 119,590 85.050 0.51%
1 ### 29.25 156 6611.250 0.44%
1 29.37 0.1 610,416 29.470 0.34%
30,000 9.03 0.03 376,527 9.060 0.33%
1 407.49 0.19 701,819 407.680 0.05%
500 39.22 -0.08 899,748 39.140 -0.20%
1,500 106.34 -0.9 454,959 105.440 -0.85%
1,500 4.41 -0.04 111,859 4.370 -0.91%
15 177.71 -2.17 5,391 175.540 -1.22%
1,500 41.68 -0.67 1,327,511 41.010 -1.61%
2,200 789.8 -17.9 41,060 771.900 -2.27%
0 494.07 -11.93 31 482.140 -2.41%
500 134.83 -3.33 82,145 131.500 -2.47%
70 28.88 -0.81 1,166,379 28.070 -2.80%
0 416.06 -34.05 202 382.010 -8.18%
500 14.29 -1.59 3,721 12.700 -11.13%
250 55.66 5.06 9,351 60.720 9.09%
10 163.06 14.82 424 177.880 9.09%
5,000 6 0.5 5,950 6.500 8.33%
1,000 24.63 1.78 3,530 26.410 7.23%
0 17.97 1.07 1,753 19.040 5.95%
2,000 8.75 0.49 151,074 9.240 5.60%
500 70.51 3.51 305 74.020 4.98%
500 24.33 0.83 767 25.160 3.41%
87 123.68 2.58 409 126.260 2.09%
1,300 44.99 0.8 10,487 45.790 1.78%
50 11.9 0.2 1,500 12.100 1.68%
200 14.21 0.13 1,306 14.340 0.91%
0 20.74 0.18 1,500 20.920 0.87%
100 220.28 1.85 515 222.130 0.84%
50 33.25 0.25 17,134 33.500 0.75%
700 60 0.42 557 60.420 0.70%
0 12.68 0.08 1,200 12.760 0.63%
40 59.81 0.21 3,857 60.020 0.35%
0 18.68 0.01 6,500 18.690 0.05%
1,000 350 0 2,000 350.000 0.00%
0 80.00 0 249 80.000 0.00%
0 68.94 0 205 68.940 0.00%
0 26.01 0 201 26.010 0.00%
0 47.5 0 110 47.500 0.00%
0 30.82 0 66 30.820 0.00%
500 54.79 0 23 54.790 0.00%
74 31.99 0 22 31.990 0.00%
0 7.28 0 20 7.280 0.00%
58 235.13 0 17 235.130 0.00%
174 10 0 11 10.000 0.00%
20 73.54 0 11 73.540 0.00%
256 14.74 0 11 14.740 0.00%
38 638.24 0 11 638.240 0.00%
258 27.49 0 8 27.490 0.00%
1,000 10.34 0 5 10.340 0.00%
1 275.8 0 5 275.800 0.00%
0 57.31 0 3 57.310 0.00%
0 34 0 2 34.000 0.00%
0 140.01 0 2 140.010 0.00%
10 ### 0 2 1639.500 0.00%
3 ### 0 2 1175.630 0.00%
0 55 0 1 55.000 0.00%
0 245 0 1 245.000 0.00%
0 80 0 1 80.000 0.00%
0 20.6 0 1 20.600 0.00%
100 61.05 -0.44 2,836 60.610 -0.72%
1 590 -5.99 484 584.010 -1.02%
79 51.03 -2.71 2,307 48.320 -5.31%
###
SYMBOL NAME BID VOL. BID PRICE OFFER PRICE
HASCOLDEF Hascol Petroleum Limited 2,182,319 9.21 7.21
FCIBL First Credit and Investment Bank Limited 500 7.81 8.8
MDTL Media Times Limited 50,000 1.99 2.04
ICIBL Invest Capital Investment Bank Limited 10,000 1.65 1.68
QUETDEF Quetta Textile Mills Limited 57,600 26.46 25.4
ARPAK Arpak International Investments Ltd. 500 80.1 0
TRG TRG Pakistan Limited 310,050 64.48 52.76
EFUG EFU General Insurance Limited 500 103.1 111.99
UDPL United Distributors Pakistan Limited 10,000 50.58 49.99
BAPLDEF Bawany Air Products Limited 4,090 34.49 34
PNSCXB Pakistan National Shipping Corporation 5 338 314.99
FRSM Faran Sugar Mills Limited 3 48.00 52.03
JKSM J.K. Spinning Mills Limited 0 0 59.75
ACPL Attock Cement Pakistan Limited 5,200 230.43 212
FIMM First Imrooz Modaraba 0 0 179.36
IBLHL IBL HealthCare Limited 150,800 45.76 42
PIAHCLA PIA Holding Company Limited 131,836 18.77 15.35
HAEL Hala Enterprises Limited 3,500 19.1 20.25
SSGC Sui Southern Gas Company Limited 1 27.26 24.8
MACTER Macter International Limited 5 150.1 179
ARPL Archroma Pakistan Limited 2 350.00 354.00
TSPL Tri-Star Power Limited 1,000 5.7 6.2
WTL Worldcall Telecom Limited 124,151 2.38 0.38
TBL Treet Battery Limited. 7,005 17.39 15.51
ASL Aisha Steel Mills Limited 7,501 8.79 7.8
FECM First Elite Capital Modaraba 0 0 6.3
TSML Tandlianwala Sugar Mills Limited 500 66 0
PASLDEF Pervez Ahmed Consultancy Services Ltd. 1 2.49 1.44
PAKL Pak Leather Crafts Limited 500 25.66 31.34
KSBP KSB Pumps Company Limited 300 165.17 153.15
PIAHCLB PIA Holding Company LimitedB 5 811.00 0.00
FNEL First National Equities Limited 2,000 3.95 3.9
PAKD Pak Datacom Limited 1 80.09 73.9
SNAI Sana Industries Limited 0 0 27
TREET Treet Corporation Limited 50,000 17.8 17.42
ATRL Attock Refinery Limited 2,000 501 490
KOHTM Kohat Textile Mills Limited 1 30.7 29.4
MEHT Mehmood Textile Mills Limited 2 484 530
CTM Colony Textile Mills Limited 200 5.76 5.74
CLVL Cordoba Logistics & Ventures Limited 1 16.77 16.72
DSML Dar-es-Salaam Textile Mills Limited 94 41.43 0
TPLP TPL Properties Limited 25,000 9.66 8.69
FDPL First Dawood Properties Limited 500 2.45 2.57
LEUL Leather Up Limited 0 0 0
HIRATDEF Hira Textile Mills Limited 31 3.02 3.15
UVIC The Universal Insurance Company Limited 0 0 9.01
DSIL D.S. Industries Limited 250 9.00 8.90
AKDHL AKD Hospitality Limited 100 149.8 151.99
JSIL JS Investments Limited 1,000 21.75 23.9
STJT Shahtaj Textile Limited 0 0 77.55
MFL Matco Foods Limited 10 31.11 32.33
JSCL Jahangir Siddiqui & Co. Ltd. 100 17.9 17.7
BRRG B.R.R Guardian Limited 2,500 14.85 16
BFBIO BF Biosciences Limited 11,000 113 103.5
NRL National Refinery Limited 100 269.05 244.59
HSPIDEF Huffaz Seamless Pipe Industries Limited 100 7.5 8.4
CSIL Crescent Star Insurance Limited 500 2.84 2.87
ORM Orient Rental Mod 500 7.56 8
TPL TPL Corp Limited 500 5.6 5.44
MSCL Metropolitan Steel Corporation Limited 1,000 10.4 10.2
BOK The Bank of Khyber 40 12.42 14.49
PAKRI Pakistan Reinsurance Company Limited 1,000 13.5 13.7
HBL Habib Bank Limited 100 131 130.35
BGL Baluchistan Glass Limited 4,629 12.95 12.8
WAVESAPP Waves Home Appliances Limited 500 9.4 8.5
RMPLXD Rafhan Maize Products Company Limited 1 7,905.00 8,000.00
SHEL Shell Pakistan Limited 50 157.6 159.4
SRVI Service Industries Limited 250 1,215.00 1,270.00
AGSML Abdullah Shah Ghazi Sugar Mills Limited 500 6.3 6.95
DSLDEF Dost Steels Limited 100 6.5 7.08
HUSI Husein Industries Limited 0 0 26
ITTEFAQ Ittefaq Iron Industries Limited 500 6.01 6.39
FABL Faysal Bank Limited 1 52.66 47.31
NCPL Nishat Chunian Power Limited 7,040 36.81 33.6
TOMCL The Organic Meat Company Limited 1,200 37.3 36.6
TELE Telecard Limited 6,000 8 7.96
OBOY Oilboy Energy Limited 10,000 6.15 6.59
GATM Gul Ahmed Textile Mills Limited 25,000 21.55 21.49
HCL Hallmark Company Limited 2 687 770.00
FRCL Frontier Ceramics Limited 500 16.1 17
PREMA At-Tahur Limited 300 19.09 19.05
FFL Fauji Foods Limited 172,100 11.61 10.56
AMTEXDEF Amtex Limited 500 3.11 3.25
PKGP Pakgen Power Limited 1,000 100.1 101
DCL Dewan Cement Limited 200 8.8 8.94
ASTL Amreli Steels Limited 5,000 20.3 20.59
HMBXD Habib Metropolitan Bank Limited 500 71.71 74.89
UNITY Unity Foods Limited 2,705 27.01 26.86
JSCLPSA Jahangir Sidd(Pref) 10,000 7.75 8.2
HUMNL Hum Network Limited 500 15.1 15.07
ICL Ittehad Chemicals Limted 1,000 49.5 51.85
SGPL S.G. Power Limited 100 7.21 8.75
RPL Roshan Packages Limited 10,000 18 18
OGDCXD Oil & Gas Development Company Limited 200 195 190
AGIC Askari General Insurance Company Limited 5,000 22.3 24.98
AICL Adamjee Insurance Company Limited 25,000 40.55 42.25
PSX Pakistan Stock Exchange Limited 80 17.6 17.59
ASTM Asim Textile Mills Limited 32 12.3 12.9
UBLXD United Bank Limited 755 326 325
SPLDEF Sitara Peroxide Limited 500 13.01 13.35
GUSMDEF Gulistan Spinning Mills Limited 1,000 7.87 9.6
UCAPM Unicap Modaraba 1 3.62 1.62
HICL Habib Insurance Company Limited 1,000 5.7 7
LUCK Lucky Cement Limited 2 1,043.00 1,044.99
DAWHXD Dawood Hercules Corporation Limited 500 163.1 168
MUGHAL Mughal Iron & Steel Industries Limited 400 75.1 71.98
SLGL Secure Logistics Group Limited 1,000 19.91 17
SAIF Saif Textile Mills Limited 300 13.2 14
SURC Suraj Cotton Mills Limited 0 0 134
GCIL Ghani Chemical Industries Limited 300 16 15
JVDC Javedan Corporation Limited 2,000 41.56 43.6
MCB MCB Bank Limited 100 257.1 249.99
FFLM First Fidelity Leasing Modaraba 500 2.2 2.5
MCBIM MCB Investment Management Limited. 200 39.02 41.99
CRTM The Crescent Textile Mills Limited 500 12.5 11.39
ALAC Askari Life Assurance Company Limited 25,001 5 5.48
CNERGY Cnergyico PK Limited 169,917 5.6 4.24
BECODEF Beco Steel Limited 500 5.95 6.26
CPPL Cherat Packaging Limited 500 119 118.99
MFFL Mitchells Fruit Farms Limited 120 204 183.59
AHLSD Arif Habib Limited 30 48.91 49.99
NPLXD Nishat Power Limited 100 31.3 31.37
SPWL Saif Power Limited 100 12.76 12.75
SITC Sitara Chemical Industries Limited 4 280 307.99
MRNS Mehran Sugar Mills Limited 0 0 45.9
MERIT Merit Packaging Limited 10,302 10.6 10.98
PACE Pace (Pakistan) Limited 1 6.69 5.2
WAVES Waves Corporation Limited 100 8.01 7.99
INIL International Industries Limited 100 165 161.99
NRSL Nimir Resins Limited 2,000 22 23.45
SGF Service GlobalFootwear Limited 1 86.32 80.66
RICL Reliance Insurance Company Limited 0 0 12.99
AABS Al-Abbas Sugar Mills Limited 5 585 0
FECTC Fecto Cement Limited 5,001 75 78.81
DOL Descon Oxychem Limited 2,500 22 22.36
PPLXD Pakistan Petroleum Limited 2 153.30 153.00
GHGL Ghani Glass Limited 200 28.8 28.44
SYMXD Symmetry Group Limited 1 11.3 10.37
MTL Millat Tractors Limited 10 583.67 586.67
ALTN Altern Energy Limited 5,005 17.51 18.24
OCTOPUS Octopus Digital Limited 350 71.8 71.8
NCL Nishat Chunian Limited 5,000 31.51 29.59
BWHL Baluchistan Wheels Limited 5 140.77 143
TCORP Tariq Corporation Limited 500 13.5 14.5
FEROZ Ferozsons Laboratories Limited 100 323.75 323.75
BNL Bunnys Limited 2,000 15.64 14.8
DAAG Data Agro Limited 50 83.10 87.89
AVN Avanceon Limited 350 61.91 56.4
JLICL Jubilee Life Insurance Company Limited 4 139.00 144.00
CSAP Crescent Steel & Allied Products Limited 140 119.6 107.98
GAL Ghandhara Automobiles Limited 110 279.58 256
DWSMDEF Dewan Sugar Mills Limited 10,000 5.11 5.74
CHBLDEF Chenab Limited 1,000 7.99 7.49
YOUW Yousaf Weaving Mills Limited 100 4.08 4.15
KOHE Kohinoor Energy Limited 140 23.58 23.75
PILDEF PICIC Insurance Limited 1 2.69 1.88
ISL International Steels Limited 100 75.02 75.85
MIRKS Mirpurkhas Sugar Mills Limited 500 28.75 29.8
PTC Pakistan Telecommunication Company Ltd 10,000 16.22 16.4
BAHL Bank AL Habib Limited 500 103.14 103.98
JSMFETF JS Momentum Factor Exchange Traded Fund 500 12.35 13
STYLERS Stylers International Limited 1,000 38.1 41.99
MACFL MACPAC Films Limited 26,500 16.51 16.8
ILP Interloop Limited 7 63.72 63.65
HUBC The Hub Power Company Limited 410 110.77 110.77
PIOC Pioneer Cement Limited 5 191.14 191.98
MZNPETF Meezan Pakistan ETF 1,000 14.99 15.4
NBPXD National Bank of Pakistan 1,000 61.25 61.39
DYNO Dynea Pakistan Limited 200 192 195
POWER Power Cement Limited 500 7.3 7.09
PMI First Prudential Modaraba 1 4.01 3.1
NEXT Next Capital Limited 1,000 5.01 5.39
EPCL Engro Polymer & Chemicals Limited 3,500 36.51 36.25
IMAGE Image Pakistan Limited 2,900 15.3 15.45
IDYM Indus Dyeing & Manufacturing Co. Limited 500 115.01 119.94
FTSM First Tri-Star Modaraba 0 0 15.63
NATF National Foods Limited 100 171.31 175
SBL Samba Bank Limited 1,000 9.31 10.45
ICCI ICC Industries Limited 200 5.8 6.9
HINO Hinopak Motors Limited 100 301 316
PTL Panther Tyres Ltd. 10,000 46.1 43.64
NITGETF NIT Pakistan Gateway ETF 0 0 0
BIFO Biafo Industries Limited 300 122.05 126.8
SLYTDEF Sally Textile Mills Limited 500 12.51 13.88
FASM Faisal Spinning Mills Limited 0 0 242.25
ALIFE Adamjee Life Assurance Company Limited 1,500 29.8 31.5
MEBL Meezan Bank Limited 23 249.02 227
CYAN Cyan Limited 5,000 26 25.99
OLPMXD OLP Modaraba 500 14.31 14.48
CENI Century Insurance Company Limited 0 0 36.36
TRSM Trust Modaraba 1,000 4.05 4.2
ANL Azgard Nine Limited 48,050 8.25 7.7
ATBA Atlas Battery Limited 10 361.15 364.99
ECOP Ecopack Limited 200 20.3 22.75
BCL Bolan Castings Limited 2 88.42 88.42
SUHJDEF Suhail Jute Mills Limited 0 0 66
FCCL Fauji Cement Company Limited 5,000 35 32.25
HBLTETF HBL Total Treasury (ETF) 20,000 99.65 0
JUBSDEF Jubilee Spinning & Weaving Mills Ltd. 0 0 0
MARI Mari Petroleum Company Limited 500 504.93 425.25
PSO Pakistan State Oil Company Limited 50 272.25 248
ZIL ZIL Limited 100 212.1 250
LSEFSL LSE Financial Services Limited. 1,000 4.51 5.79
SHEZ Shezan International Limited 500 90.1 94.44
SAPT Sapphire Textile Mills Limited 25 1,070.00 1,240.00
APL Attock Petroleum Limited 10 441.51 448.37
AIRLINK Air Link Communication Limited 100 140.47 121
LPL Lalpir Power Limited 1,000 21.05 20.47
PABC Pakistan Aluminium Beverage Cans Limited 1 93.00 85.25
STCL Shabbir Tiles & Ceramics Limited 5,000 13.5 14.48
ACIETF Alfalah Consumer Index (ETF) 500 12.12 0
NETSOL NetSol Technologies Limited 1,000 143.52 131.47
NESTLEXD Nestle Pakistan Limited 1 6,586.00 6,700.00
ADMM Artistic Denim Mills Limited 500 41.75 42.98
REDCO Redco Textiles Limited 300 12.5 13
SHNI Shaheen Insurance Company Limited 96 5.15 5.34
LCI Lucky Core Industries Limited 20 1,160.00 1,189.49
FTMM First Treet Manufacturing Modaraba 500 6.37 5.78
KOIL Kohinoor Industries Limited 200 8 8.5
BATAXD Bata Pakistan Limited 5 1,702.33 1,798.77
SAZEWXD Sazgar Engineering Works Limited 503 1,087.00 1,009.84
GATI Gatron (Industries) Limited 1,000 175 183.55
DADX Dadex Eternit Limited 0 0 59.99
KAPCO Kot Addu Power Company Limited 1 29.33 29.21
DFML Dewan Farooque Motors Limited 100 41.51 41.78
OTSU Otsuka Pakistan Limited 100 150.51 164
FIBLM First IBL Modaraba 500 2.75 3.15
JSBL JS Bank Limited 1 8.91 9.18
FLYNG Flying Cement Company Limited 5,000 25.01 24.99
HIFA HBL Investment Fund 30,000 3.05 3.16
SSOM S.S.Oil Mills Limited 100 61.56 66.5
DCR Dolmen City REIT 52 19.44 19.51
GVGL Ghani Value Glass Limited 500 42.05 43.9
HPL Hoechst Pakistan Limited 2 2,400.00 2,647.48
UPFLXD Unilever Pakistan Foods Limited 3 18,505.00 19,000.00
FHAM First Habib Modaraba 1,000 15.95 16.48
PICTXD Pakistan International Container 214 41.55 41.98
HRPL Habib Rice Product Limited. 500 31 35.74
AKBL Askari Bank Limited 1,001 32.05 29.48
PSEL Pakistan Services Limited 30 680 814.7
ARCTM Arctic Textile Mills Limited 2,000 19.22 23.36
PHDL Pakistan Hotels Developers Limited 200 35.3 35.27
ENGROXD Engro Corporation Limited 2 352.51 322.45
BAFL Bank Alfalah Limited 120 67.09 67.88
KTML Kohinoor Textile Mills Limited 2,000 91.01 111
FATIMA Fatima Fertilizer Company Limited 20 64.00 64.70
EFUL EFU Life Assurance Limited 500 179.25 181.99
INDUXD Indus Motor Company Limited 2 2,000.02 2,029.99
GGL Ghani Global Holdings Limited 300 12.15 11.68
WAHN Wah Noble Chemicals Limited 25 216 222
AGL Agritech Limited 10,000 40.1 40.3
NCMLDEF Nazir Cotton Mills Limited 2,000 14.1 14.99
JSGBETF JS Global Banking Sector(ETF) 0 0 0
GHNI Ghandhara Industries Limited 1 410.48 410.48
ADAMS Adam Sugar Mills Limited 2,000 45 50
KOHC Kohat Cement Company Limited 30 415.02 429
CLOV Clover Pakistan Limited 1,260 41.7 42.5
BWCLXD Bestway Cement Limited 3 299.5 303
SIEM Siemens (Pakistan) Engineering 5 1,500.00 1,516.00
SILK Silkbank Limited 270,000 0.9 0.92
TCORPCPS Tariq Corporation Limited(Pref) 85,000 5.5 6.99
TSMF Tri-Star Mutual Fund Limited 10,000 6.85 8.11
SCBPL Standard Chartered Bank (Pak) Ltd 2,000 49.6 50.9
PASMDEF Paramount Spinning Mills Limited 2,000 4.56 5.99
AGIL Agriauto Industries Limited 1,000 93.01 109
IML Imperial Limited 1,000 16.2 0
EMCO Emco Industries Limited 1,000 30.55 0
DLL Dawood Lawrencepur Limited 1,000 176.55 215.78
SHJS Shahtaj Sugar Mills Limited 690 90 108
EFERT Engro Fertilizers Limited 565 199.6 199.98
FCSC First Capital Securities Corporation 500 2 2.1
DIIL Diamond Industries Limited 500 17.65 21.5
ASLPS Aisha Steel Convertible (Pref) 500 9 11
FEM First Equity Modaraba 500 2.7 2.95
FML Feroze1888 Mills Limited 500 66.01 75
SEL Sitara Energy Limited 500 11 12
BFMOD B.F. Modaraba 500 8.2 9.12
SINDM Sindh Modaraba 500 9.31 0
TATM Tata Textile Mills Limited 500 45 49.79
GRYL Grays Leasing Limited 103 4.7 4.85
DEL Dawood Equities Limited 100 7.6 8.98
IGIL IGI Life Insurance Limited 100 13.01 14.98
ZTL Zephyr Textiles Limited 100 11.2 11.6
ALNRS Al-Noor Sugar Mills Limited 100 75 88
GFIL Ghazi Fabrics International Limited 99 9.51 10.2
BHAT Bhanero Textile Mills Limited 50 774.15 899
INKL International Knitwear Limited 9 14.86 14.99
SCL Shield Corporation Limited 4 245 265.95
PRET Premium Textile Mills Limited 0 0 358
NONS Noon Sugar Mills Limited 0 0 0
JATM J.A. Textile Mills Limited 0 0 0
ZAHID Zahidjee Textile Mills Limited 0 0 0
NAGC Nagina Cotton Mills Limited 0 0 0
KML Kohinoor Mills Limited 0 0 0
DINT Din Textile Mills Limited 0 0 60
SHCM Shadman Cotton Mills Limited 0 0 30.99
FCELDEF First Capital Equities Limited 0 0 0
HAFL Hafiz Limited 0 0 248
AMBL Apna Microfinance Bank Limited 0 0 10
KCL Karam Ceramics Limited 0 0 80
PIM Popular Islamic Modaraba 0 0 16.2
RCML Reliance Cotton Spinning Mills Limited 0 0 702.06
STML Shams Textile Mills Limited 0 0 29.85
PKGI The Pakistan General Insurance Co. Ltd. 0 0 11.2
TICL The Thal Industries Corporation Limited 0 0 299.99
NSRM The National Silk & Rayon Mills Limited 0 0 0.00
AKGL Al-Khair Gadoon Limited 0 0 0.00
FILDEF Fateh Industries Limited 0 0 0
ISIL Ismail Industries Limited 0 0 1,799.00
SFL Sapphire Fibres Limited 0 0 1,283.09
AHTM Ahmad Hassan Textile Mills Limited 0 0 0
BTL Blessed Textiles Limited 0 0 0
NATM Nadeem Textile Mills Limited 0 0 0
OML Olympia Mills Limited 0 0 0
FCEPL Frieslandcampina Engro Pakistan Limited 5,500 88 83.9
PSYL Pakistan Synthetics Limited 500 25.55 29.7
LOTCHEM Lotte Chemical Pakistan Limited 1,010 17.25 17.35
KOSM Kohinoor Spinning Mills Limited 2,550 7.45 7.4
EXIDE Exide Pakistan Limited 250 870 870
STPL Siddiqsons Tin Plate Limited 5,000 5.85 5.95
BPL Burshane LPG (Pakistan) Limited 500 27.5 26
JSGCL JS Global Capital Limited 5 123.20 129.90
HTL Hi-Tech Lubricants Limited 1 43.14 39.65
HABSM Habib Sugar Mills Limited 500 72 79.99
ANTM AN Textile Mills Limited 200 12.3 12.9
DFSM Dewan Farooque Spinning Mills Limited 500 3.97 4.05
PIBTL Pakistan International Bulk Terminal 30,000 7.98 7.9
LOADS Loads Limited 8,000 13.61 13.99
PPP Pakistan Paper Products Limited 100 77.51 82
IBFL Ibrahim Fibres Limited 6 335.00 360
SSML Saritow Spinning Mills Limited 2,500 8.47 10.42
POL Pakistan Oilfields Limited 2 577.83 579.7
SEPL Security Papers Limited 20 147.81 162.9
JDMT Janana De Malucho Textile Mills Limited 50 61.03 65.93
GRR Globe Residency REIT 400 13.4 14
BIPL BankIslami Pakistan Limited 500 22.05 22.11
EPQL Engro Powergen Qadirpur Limited 500 26.31 26.5
ATILXD Atlas Insurance Limited 23 45.25 51.25
MIIETF Mahaana Islamic Index ETF 2,000 12.3 0
GTYR Ghandhara Tyre & Rubber Company Limited 500 41.01 41.79
UNIC The United Insurance Company 300 15.75 16.3
SNGP Sui Northern Gas Pipelines Limited 250 88.7 79.49
QUICE Quice Food Industries Limited 900 6.35 6.35
FFC Fauji Fertilizer Company Limited 10 305.98 277
DWAEDEF Dewan Automotive Engineering Limited 20 44.58 50
KHTC Khyber Tobacco Company Limited 1,000 251.12 262.93
RUBYDEF Ruby Textile Mills Limited 500 8 8.4
HGFA HBL Growth Fund 1,000 8.51 9
HINOON Highnoon Laboratories Limited 10 875.11 895
NICL Nimir Industrial Chemicals Limited 500 117.1 134
MUREB Murree Brewery Company Limited 5,000 600 636
SERT Service Industries Textiles Limited 100 10.56 11.48
CJPLDEF Crescent Jute Products Limited 3,000 5.51 6.45
ABLXD Allied Bank Limited 100 114.1 117
GAMON Gammon Pakistan Limited 0 0 65
ATLHXD Atlas Honda Limited 20 861 873.99
EFGH EFG Hermes Pakistan Limited 200 62 69.95
TPLRF1 TPL REIT Fund I 1,000 13.5 14.85
DNCC Dandot Cement Company Limited 500 11.81 12.35
THCCLXD Thatta Cement Company Limited 1 116.97 106.98
ESBL Escorts Investment Bank Limited 1,000 3.5 3.79
TOWL Towellers Limited 600 141.5 150
AGTL Al-Ghazi Tractors Limited 10 419.26 425.00
DBCIDEF Dadabhoy Cement Industries Limited 1 5.41 4.58
BOP The Bank of Punjab 25,000 6.63 6.41
IPAK International Packaging Films Limited 500 23.01 24
DWTMDEF Dewan Textile Mills Limited 100 4.27 5.99
BML Bank Makramah Limited 100 2.03 2.09
GLPL Gillette Pakistan Limited 100 141 133
JDWS JDW Sugar Mills Limited 0 0 610
COLG Colgate-Palmolive (Pakistan) Limited 5 1,364.94 1,379.00
JGICL Jubilee General Insurance Limited 1,000 42.02 45
BERGXD Berger Paints Pakistan Limited 3,500 90.5 94.25
SUTM Sunrays Textile Mills Limited 100 75 87
PGLCXD Pak-Gulf Leasing Company Limited 500 10.5 11.85
SNBL Soneri Bank Limited 4,500 14.2 12.91
PRL Pakistan Refinery Limited 1,600 29 24.2
PAEL Pak Elektron Limited 700 27.52 24.76
SHFA Shifa International Hospitals Limited 40 370.65 373
CHCC Cherat Cement Company Limited 30 278.52 281.92
OLPL OLP Financial Services Pakistan Limited 500 29.15 31.25
FFBL Fauji Fertilizer Bin Qasim Limited 50 64.2 57.63
BUXL Buxly Paints Limited 1 170.34 184
DGKC D.G. Khan Cement Company Limited 619 85.5 85.4
UBDL United Brands Limited 250 18.11 18.97
PKGS Packages Limited 500 512 520
SKRSDEF Sakrand Sugar Mills Limited 25,000 10.5 11.53
FCL Fast Cables Limited 350 22.99 23.1
UDLI UDL International Limited 11 7.92 8.73
PCAL Pakistan Cables Limited 510 132 135
PAKT Pakistan Tobacco Company Limited 10 1,225.01 1,265.00
AHCLXD Arif Habib Corporation Limited 100 59.03 61.99
SYS Systems Limited 10 510.23 512.00
LSECL LSE Capital Limited. 1,000 4.17 4.29
GADT Gadoon Textile Mills Limited 1,020 198 206.99
SMLDEF Shakarganj Limited 272 27.5 28.25
PAKOXY Pakistan Oxygen Limited 1,000 135.01 140
CPHL Citi Pharma Ltd. 1,000 47.02 46
SMCPL Safe Mix Concrete Limited 5,000 21.55 23.15
HCAR Honda Atlas Cars (Pakistan) Limited 100 306 303.49
SPEL Synthetic Products Enterprises Limited 1 41.68 41.83
NML Nishat Mills Limited 550 75.8 76.49
GWLC Gharibwal Cement Limited 1,000 39.51 41
TGL Tariq Glass Industries Limited 1,000 128.5 132.61
AGP AGP Limited 25 150.61 154.53
786 786 Investments Limited 100 6.25 6.84
AATM Ali Asghar Textile Mills Limited 200 55.3 0
MSOT Masood Textile Mills Limited 500 41.5 48.4
GGGL Ghani Global Glass Limited 100 6.91 6.39
THALL Thal Limited 30 422 417
CLCPS Chenab Limited (Pref) 10,000 2.78 3.09
MLCF Maple Leaf Cement Factory Limited 500 44.57 40.2
IGIHL IGI Holdings Limited 50 170.1 179.9
MWMPDEF Mandviwala Mauser Plastic Industries 500 16.51 17.98
SEARL The Searle Company Limited 58 86 75.73
SHSML Shahmurad Sugar Mills Limited 100 359.95 439.9
HALEONXD Haleon Pakistan Limited 1 789.85 789.7
GLAXO GlaxoSmithKline Pakistan Limited 158 317 320
PMRS The Premier Sugar Mills 1 465 0
CHAS Chashma Sugar Mills Limited 200 58.01 65
TRIPF Tri-Pack Films Limited 1 148.3 141
ABOT Abbott Laboratories (Pakistan) Limited 2 995.00 1,015.00
AKDSLXD AKD Securities Limited 500 17.26 17.68
RUPL Rupali Polyester Limited 24 17.65 18.75
CWSMDEF Chakwal Spinning Mills Limited 100 72 73.89
AGHA Agha Steel Ind.Ltd 1,000 11.01 9.01
CEPB Century Paper & Board Mills Limited 1 30.9 28.88
LPGL Leiner Pak Gelatine Limited 19 145.32 149.9
TPLT TPL Trakker Limited 2,500 8.45 8.97
POML Punjab Oil Mills Limited 400 97.26 110.00
BBFL Big Bird Foods Limited 2,000 64.5 64.45
KOHP Kohinoor Power Company Limited 100 6.95 7.75
GOC GOC (Pak) Limited. 500 55 0
KEL K-Electric Limited 3,500 4.92 4.88
ASCDEF Al Shaheer Corporation Limited 25,000 5.32 4.04
TPLI TPL Insurance Limited 1,000 9.11 10.3
EPCLPS Engro Poly(Pref) 725 11 11.5
BELADEF Bela Automotives Limited 50 160.02 168.91
PMPK Philip Morris (Pakistan) Limited 6 780.11 823.17
FPJM First Punjab Modaraba 62 3 2.59
BNWM Bannu Woollen Mills Limited 500 37.75 37.75
GSPMDEF Gulshan Spinning Mills Limited 12,000 4.21 4.79
SIBL Security Investment Bank Limited 100 4.8 5.7
DMTMDEF Dewan Mushtaq Textile Mills Limited 49,000 3.06 0
KSTMDEF Khalid Siraj Textile Mills Limited 700 9.5 10.49
CCM Crescent Cotton Mills Limited 0 0 50.9
SHDT Shadab Textile Mills Limited 100 16.03 17.5
ARUJ Aruj Industries Limited 2 11.40 11.89
HWQSDEF Haseeb Waqas Sugar Mills Limited 2,500 8.65 9.8
LSEVL LSE Ventures Limited 500 9.01 9.51
REWM Reliance Weaving Mills Limited 10 78 87.99
JSML Jauharabad Sugar Mills Limited 1,000 20.75 0
PINL Premier Insurance Limited 500 5.5 6
LMSMDEF Landmark Spinning Industries Limited 500 31 35.75
KHYT Khyber Textile Mills Limited 1 395 0
CASH Calcorp Limited 5,000 24.01 0
PECODEF Pakistan Engineering Company Limited 10 707.26 769.98
PPVCDEF Pakistan PVC Limited 2,500 8.02 0
ASHT Ashfaq Textile Mills Limited 2,000 14.1 14.8
BILFDEF Bilal Fibres Limited 500 17.45 17.98
IDRT Idrees Textile Mills Limited 1 14 15.72
OFFER VOL. LDCP CHANGE VOLUME New Price % Column1
30,000 8.21 1 59,224,094 9.210 12.18%
100 8.55 0.98 3,400 9.530 11.46%
2,000 2.03 0.21 3,166,215 2.240 10.34%
110 1.64 0.15 5,244,029 1.790 9.15%
500 24.05 2.19 105,557 26.240 9.11%
0 78.52 7.14 30,125 85.660 9.09%
3,000 58.62 5.33 16,388,667 63.950 9.09%
10 102.4 9.31 18,059 111.710 9.09%
500 45.98 4.18 10,549 50.160 9.09%
1,000 31.35 2.85 42,320 34.200 9.09%
2 308.11 28.01 113,364 336.120 9.09%
100 47.30 4.3 3,955 51.600 9.09%
250 55.66 5.06 9,351 60.720 9.09%
10 209.48 19.04 1,026,246 228.520 9.09%
10 163.06 14.82 424 177.880 9.09%
900 41.6 3.78 731,531 45.380 9.09%
6,000 17.06 1.55 5,447,040 18.610 9.09%
1,000 18.85 1.71 192,955 20.560 9.07%
5,500 24.78 2.23 42,748,255 27.010 9.00%
1,000 164.83 14.79 27,253 179.620 8.97%
10 348.85 31.08 225,512 379.930 8.91%
500 5.93 0.52 259,607 6.450 8.77%
500 1.38 0.12 177,393,273 1.500 8.70%
2,000 15.81 1.34 47,940,702 17.150 8.48%
2,500 7.79 0.66 16,005,755 8.450 8.47%
5,000 6 0.5 5,950 6.500 8.33%
0 73 6 499 79.000 8.22%
1,000 1.49 0.12 2,601,723 1.610 8.05%
400 28.5 2.25 10,486 30.750 7.89%
10 150.15 11.82 1,747,506 161.970 7.87%
0 899.98 68.74 117 968.720 7.64%
2,500 3.9 0.29 6,105,166 4.190 7.44%
500 72.81 5.37 145,920 78.180 7.38%
1,000 24.63 1.78 3,530 26.410 7.23%
2,000 17.66 1.25 29,734,104 18.910 7.08%
504 495.06 34.17 5,803,025 529.230 6.90%
2,000 27.91 1.91 52,095 29.820 6.84%
4 537.18 35.6 105 572.780 6.63%
25,000 5.74 0.38 5,995,044 6.120 6.62%
500 15.25 0.99 3,921 16.240 6.49%
0 46.03 2.93 2,016 48.960 6.37%
25,020 8.66 0.54 30,497,881 9.200 6.24%
10,000 2.45 0.15 1,112,503 2.600 6.12%
0 17.97 1.07 1,753 19.040 5.95%
7,547 3.08 0.18 856,609 3.260 5.84%
2,000 8.75 0.49 151,074 9.240 5.60%
100 8.65 0.45 3,385,376 9.100 5.20%
100 147.18 7.46 15,523 154.640 5.07%
1,000 22.37 1.12 4,302 23.490 5.01%
500 70.51 3.51 305 74.020 4.98%
4,000 31.52 1.54 473,238 33.060 4.89%
3,500 18.05 0.86 8,172,698 18.910 4.76%
31 15.76 0.73 15,955 16.490 4.63%
900 102.73 4.66 1,432,093 107.390 4.54%
1,000 244.59 10.54 3,481,443 255.130 4.31%
500 8.23 0.35 61,480 8.580 4.25%
29,051 2.84 0.12 988,641 2.960 4.23%
100 7.98 0.33 7,956 8.310 4.14%
100 5.35 0.22 10,719,801 5.570 4.11%
500 10.6 0.43 241,334 11.030 4.06%
510 13.54 0.54 115,468 14.080 3.99%
1,000 13.58 0.54 8,763,631 14.120 3.98%
5 130.53 5.18 2,093,410 135.710 3.97%
3,000 12.68 0.5 4,595,216 13.180 3.94%
1,300 9.15 0.36 18,234,940 9.510 3.93%
10 7,900.00 299 1,012 8199.000 3.78%
1,000 157.5 5.94 701,717 163.440 3.77%
250 1,213.91 43.91 3,682 1257.820 3.62%
905 6.88 0.24 210,457 7.120 3.49%
100 6.92 0.24 1,410,702 7.160 3.47%
500 24.33 0.83 767 25.160 3.41%
5,800 6.18 0.21 780,843 6.390 3.40%
23 48.1 1.63 2,850,121 49.730 3.39%
50 33.46 1.13 2,956,122 34.590 3.38%
1 36.6 1.19 4,764,627 37.790 3.25%
1 7.96 0.25 29,162,423 8.210 3.14%
2,000 6.4 0.2 39,274 6.600 3.13%
1 21.49 0.67 4,122,972 22.160 3.12%
1 762.7 23.63 256 786.330 3.10%
780 16.49 0.49 41,098 16.980 2.97%
500 19.03 0.55 3,286,947 19.580 2.89%
50 10.55 0.3 24,679,082 10.850 2.84%
177 3.2 0.09 1,570,834 3.290 2.81%
1 108.45 3.05 12,607 111.500 2.81%
200 8.79 0.24 12,768,364 9.030 2.73%
3,000 20.49 0.55 166,425 21.040 2.68%
10,000 73.01 1.95 1,667,437 74.960 2.67%
16 26.86 0.7 1,440,594 27.560 2.61%
500 8.1 0.21 32,600 8.310 2.59%
25,000 15.07 0.39 9,799,262 15.460 2.59%
500 50.77 1.27 93,327 52.040 2.50%
100 8 0.2 38,223 8.200 2.50%
60 17.89 0.44 2,194,586 18.330 2.46%
250 194.87 4.77 8,132,920 199.640 2.45%
5,000 24.6 0.6 2,002 25.200 2.44%
289 41.53 1.01 905,681 42.540 2.43%
7,502 17.19 0.41 1,013,683 17.600 2.39%
100 12.2 0.29 30,652 12.490 2.38%
291 323.33 7.63 1,080,157 330.960 2.36%
427 13.28 0.31 191,320 13.590 2.33%
500 8.73 0.2 12,833 8.930 2.29%
5 2.62 0.06 51,825 2.680 2.29%
5,000 6.65 0.15 17,010 6.800 2.26%
99 1,041.31 22.96 328,131 1064.270 2.20%
915 165.55 3.65 135,357 169.200 2.20%
40 71.08 1.56 896,460 72.640 2.19%
400 18.1 0.38 23,446,196 18.480 2.10%
100 13.84 0.29 20,694 14.130 2.10%
87 123.68 2.58 409 126.260 2.09%
4,000 15.52 0.32 10,046,060 15.840 2.06%
100 42.37 0.87 44,904 43.240 2.05%
260 247.51 5.08 369,539 252.590 2.05%
500 2.44 0.05 3,144 2.490 2.05%
100 41.66 0.83 14,495 42.490 1.99%
200 12.65 0.25 634,922 12.900 1.98%
8,000 5.1 0.1 8,150 5.200 1.96%
100.00 4.6 0.09 32,665,062 4.690 1.96%
500 6.15 0.12 10,904 6.270 1.95%
500 116.47 2.25 125,305 118.720 1.93%
137 203.99 3.89 708,906 207.880 1.91%
10 49.47 0.94 294,150 50.410 1.90%
101 31.27 0.58 648,290 31.850 1.85%
15 12.96 0.24 450,049 13.200 1.85%
300 280 5 513 285.000 1.79%
1,300 44.99 0.8 10,487 45.790 1.78%
2,500 10.7 0.19 799,310 10.890 1.78%
24,300 5.69 0.1 11,113,569 5.790 1.76%
15,025 8.01 0.14 7,941,918 8.150 1.75%
500 159.22 2.78 511,988 162.000 1.75%
2,500 22.41 0.39 72,994 22.800 1.74%
500 78.48 1.35 899,700 79.830 1.72%
50 11.9 0.2 1,500 12.100 1.68%
0 609.47 10.19 156 619.660 1.67%
200 76.47 1.25 363,928 77.720 1.63%
32 22.19 0.36 642,806 22.550 1.62%
1,005 152.53 2.47 7,079,954 155.000 1.62%
179 28.01 0.44 3,719,203 28.450 1.57%
5,000 10.27 0.16 3,593,876 10.430 1.56%
1 583.67 8.85 297,692 592.520 1.52%
5,000 17.7 0.26 448,407 17.960 1.47%
5 71.63 1.05 3,026,357 72.680 1.47%
100 32.87 0.48 293,589 33.350 1.46%
100 140.77 1.97 40,982 142.740 1.40%
500 13.7 0.19 23,575 13.890 1.39%
50 323.93 4.42 189,459 328.350 1.36%
500 14.22 0.19 455,308 14.410 1.34%
100 83.10 1.11 7,367 84.210 1.34%
500 56.28 0.75 5,499,782 57.030 1.33%
10 139.67 1.84 62,669 141.510 1.32%
5 108.8 1.4 2,548,168 110.200 1.29%
5 254.16 3.26 2,337,351 257.420 1.28%
25,000 5.54 0.07 259,217 5.610 1.26%
500 7.3 0.09 339,602 7.390 1.23%
10,500 4.09 0.05 985,169 4.140 1.22%
5,300 23.58 0.28 128,012 23.860 1.19%
2,493 1.69 0.02 31,378 1.710 1.18%
516 74.95 0.88 986,316 75.830 1.17%
500 29.01 0.34 90,036 29.350 1.17%
2,600 16.26 0.19 8,173,592 16.450 1.17%
5 104.5 1.19 303,335 105.690 1.14%
20,000 12.49 0.14 135,000 12.630 1.12%
100 40 0.44 51,004 40.440 1.10%
1,000 16.51 0.18 985,647 16.690 1.09%
500 63.66 0.69 1,073,655 64.350 1.08%
3,575 110.77 1.2 3,775,360 111.970 1.08%
50 191.14 2.04 190,509 193.180 1.07%
500 15.16 0.16 43,000 15.320 1.06%
5,000 61.05 0.64 712,964 61.690 1.05%
20 193 1.98 11,172 194.980 1.03%
3,000 7.02 0.07 5,062,530 7.090 1.00%
7,000 3.01 0.03 55,699 3.040 1.00%
500 5.04 0.05 51,072 5.090 0.99%
25 36.35 0.36 646,289 36.710 0.99%
500 15.3 0.15 1,927,455 15.450 0.98%
30 119 1.1 14,344 120.100 0.92%
200 14.21 0.13 1,306 14.340 0.91%
34 173.98 1.58 67,303 175.560 0.91%
100 9.94 0.09 12,086 10.030 0.91%
98 6.65 0.06 4,731 6.710 0.90%
3 314 2.79 2,206 316.790 0.89%
10,000 41.91 0.37 277,819 42.280 0.88%
0 20.74 0.18 1,500 20.920 0.87%
25 125.5 1.06 111,755 126.560 0.84%
1,000 13.09 0.11 25,988 13.200 0.84%
100 220.28 1.85 515 222.130 0.84%
500 31.28 0.26 6,202 31.540 0.83%
21 226.38 1.86 2,737,833 228.240 0.82%
50 25.95 0.2 17,854 26.150 0.77%
2,000 14.31 0.11 66,806 14.420 0.77%
50 33.25 0.25 17,134 33.500 0.75%
9,929 4.05 0.03 455,570 4.080 0.74%
100 8.25 0.06 5,696,872 8.310 0.73%
10 363.00 2.59 41,017 365.590 0.71%
1,000 21.35 0.15 11,209 21.500 0.70%
100 87 0.61 6,481 87.610 0.70%
700 60 0.42 557 60.420 0.70%
1,000 32.49 0.21 8,823,324 32.700 0.65%
0 110.7 0.7 5,600 111.400 0.63%
0 12.68 0.08 1,200 12.760 0.63%
3 459.03 2.78 3,976,555 461.810 0.61%
5 247.5 1.44 2,122,582 248.940 0.58%
70 230.32 1.34 785 231.660 0.58%
500 5.5 0.03 52,100 5.530 0.55%
10 94.44 0.51 10,014 94.950 0.54%
50 1,156.00 6.19 41 1162.190 0.54%
2 448.37 2.37 39,501 450.740 0.53%
100 127.7 0.66 1,245,600 128.360 0.52%
500 21.31 0.11 410,082 21.420 0.52%
100 84.62 0.43 119,590 85.050 0.51%
5,000 13.97 0.07 34,022 14.040 0.50%
0 12.31 0.06 3,000 12.370 0.49%
4,500 130.47 0.62 2,465,159 131.090 0.48%
1 6,582.00 29.25 156 6611.250 0.44%
100 42.13 0.17 171,752 42.300 0.40%
378 12.94 0.05 101,444 12.990 0.39%
50 5.23 0.02 9,604 5.250 0.38%
10 1,174.43 4.43 1,929 1178.860 0.38%
500 5.37 0.02 1,354,750 5.390 0.37%
100 8.14 0.03 11,414 8.170 0.37%
2 1,730.73 6.33 173 1737.060 0.37%
25 1,081.79 3.94 1,063,126 1085.730 0.36%
20 179 0.64 301 179.640 0.36%
40 59.81 0.21 3,857 60.020 0.35%
1 29.37 0.1 610,416 29.470 0.34%
25 41.58 0.14 1,908,820 41.720 0.34%
310 155.55 0.52 62,282 156.070 0.33%
500 3.01 0.01 12,953 3.020 0.33%
30,000 9.03 0.03 376,527 9.060 0.33%
1,000 24.34 0.08 2,808,986 24.420 0.33%
3,000 3.08 0.01 159,884 3.090 0.32%
300 63 0.2 3,623 63.200 0.32%
56 19.44 0.06 365,348 19.500 0.31%
1,000 42.89 0.11 36,793 43.000 0.26%
4 2,608.75 6.59 506 2615.340 0.25%
10 18,905.18 47.09 115 18952.270 0.25%
1,000 16.24 0.04 25,068 16.280 0.25%
5,000 41.86 0.1 172,373 41.960 0.24%
100 32.5 0.07 1,352 32.570 0.22%
207 29.14 0.06 654,790 29.200 0.21%
10 740.82 1.46 57 742.280 0.20%
50 21.29 0.04 1,137 21.330 0.19%
50 35.08 0.06 159,893 35.140 0.17%
1 320.46 0.53 851,419 320.990 0.17%
2,500 67.09 0.1 3,217,896 67.190 0.15%
100 101.08 0.13 2,261 101.210 0.13%
2 64.31 0.07 115,949 64.380 0.11%
41 179.17 0.17 582 179.340 0.09%
10 2,001.15 1.76 377 2002.910 0.09%
500 11.58 0.01 18,419,117 11.590 0.09%
1 220.98 0.19 5,109 221.170 0.09%
2,500 40.03 0.03 4,094,598 40.060 0.07%
2,000 14.5 0.01 1,706 14.510 0.07%
0 18.68 0.01 6,500 18.690 0.05%
1 407.49 0.19 701,819 407.680 0.05%
500 48.98 0.02 1,000 49.000 0.04%
200 420.77 0.11 7,047 420.880 0.03%
5,000 42.13 0.01 529,875 42.140 0.02%
182 300.19 0.07 14,547 300.260 0.02%
11 1,500.36 0.33 2,670 1500.690 0.02%
32,500 0.9 0 15,533,092 0.900 0.00%
9 6.25 0 21 6.250 0.00%
500 7.76 0 100 7.760 0.00%
1,000 50 0 46,655 50.000 0.00%
4,000 5.55 0 316 5.550 0.00%
80 103 0 47,706 103.000 0.00%
0 18 0 610 18.000 0.00%
0 31.76 0 493 31.760 0.00%
50 196.17 0 1 196.170 0.00%
310 100 0 1,624 100.000 0.00%
50 199.6 0 358,343 199.600 0.00%
500 2.02 0 2,833,614 2.020 0.00%
470 19.6 0 2,500 19.600 0.00%
500 10 0 500 10.000 0.00%
500 2.9 0 300 2.900 0.00%
99 70.05 0 200 70.050 0.00%
7,958 11.5 0 110 11.500 0.00%
97 9.12 0 7 9.120 0.00%
0 9.66 0 7 9.660 0.00%
178 46 0 6 46.000 0.00%
397 4.89 0 409 4.890 0.00%
5,000 8.05 0 42,844 8.050 0.00%
50 14.45 0 102 14.450 0.00%
100 11.61 0 100 11.610 0.00%
1,000 80 0 11 80.000 0.00%
100 9.98 0 9,004 9.980 0.00%
5 860.17 0 5 860.170 0.00%
500 15 0 551 15.000 0.00%
1 241.82 0 42 241.820 0.00%
1,000 350 0 2,000 350.000 0.00%
0 80 0 249 80.000 0.00%
0 68.94 0 205 68.940 0.00%
0 26.01 0 201 26.010 0.00%
0 47.5 0 110 47.500 0.00%
0 30.82 0 66 30.820 0.00%
500 54.79 0 23 54.790 0.00%
74 31.99 0 22 31.990 0.00%
0 7.28 0 20 7.280 0.00%
58 235.13 0 17 235.130 0.00%
174 10 0 11 10.000 0.00%
20 73.54 0 11 73.540 0.00%
256 14.74 0 11 14.740 0.00%
38 638.24 0 11 638.240 0.00%
258 27.49 0 8 27.490 0.00%
1,000 10.34 0 5 10.340 0.00%
1 275.8 0 5 275.800 0.00%
0 57.31 0 3 57.310 0.00%
0 34.00 0 2 34.000 0.00%
0 140.01 0 2 140.010 0.00%
10 1,639.50 0 2 1639.500 0.00%
3 1,175.63 0 2 1175.630 0.00%
0 55 0 1 55.000 0.00%
0 245 0 1 245.000 0.00%
0 80 0 1 80.000 0.00%
0 20.6 0 1 20.600 0.00%
5 84.27 -0.03 2,373,066 84.240 -0.04%
100 27 -0.01 12,188 26.990 -0.04%
1,000 17.25 -0.02 986,542 17.230 -0.12%
50 7.45 -0.01 10,549,711 7.440 -0.13%
2 865.27 -1.34 9,218 863.930 -0.15%
300 5.92 -0.01 3,991,030 5.910 -0.17%
100 28.69 -0.05 243,889 28.640 -0.17%
99 124.04 -0.23 866 123.810 -0.19%
500 39.22 -0.08 899,748 39.140 -0.20%
1,550 73.11 -0.15 29,400 72.960 -0.21%
100 12.53 -0.03 1,083 12.500 -0.24%
1 4.06 -0.01 537,396 4.050 -0.25%
5,500 7.81 -0.02 14,155,186 7.790 -0.26%
75 13.72 -0.04 7,974,976 13.680 -0.29%
1,500 78.75 -0.23 1,481 78.520 -0.29%
2 352.05 -1.04 349 351.010 -0.30%
500 9.46 -0.03 480,999 9.430 -0.32%
10 577.83 -1.89 159,973 575.940 -0.33%
20 148.11 -0.51 1,145 147.600 -0.34%
50 63.76 -0.22 2,438 63.540 -0.35%
2,500 13.99 -0.05 13,968 13.940 -0.36%
1 22.11 -0.08 245,810 22.030 -0.36%
40,230 26.47 -0.1 188,779 26.370 -0.38%
500 49.56 -0.19 9,370 49.370 -0.38%
0 12.35 -0.05 103,000 12.300 -0.40%
500 41.23 -0.18 1,337,328 41.050 -0.44%
1,250 15.93 -0.07 51,791 15.860 -0.44%
5,733 88.32 -0.41 7,338,660 87.910 -0.46%
1 6.35 -0.03 1,470,085 6.320 -0.47%
2,400 278.16 -1.32 765,121 276.840 -0.47%
1,150 47.95 -0.23 14,095 47.720 -0.48%
100 256.42 -1.24 107 255.180 -0.48%
4,000 8.21 -0.04 36,755 8.170 -0.49%
50 9 -0.05 116,310 8.950 -0.56%
3 880.71 -5.17 11,079 875.540 -0.59%
1,000 129.22 -0.78 29,539 128.440 -0.60%
100 616.14 -3.86 9,934 612.280 -0.63%
2,500 11 -0.07 512 10.930 -0.64%
2,000 6 -0.04 13,048 5.960 -0.67%
500 114.03 -0.77 93,495 113.260 -0.68%
100 61.05 -0.44 2,836 60.610 -0.72%
400 861.63 -6.56 5,180 855.070 -0.76%
100 63.85 -0.52 9,297 63.330 -0.81%
7,500 13.5 -0.11 9,835 13.390 -0.81%
500 11.89 -0.1 42,180 11.790 -0.84%
1,500 106.34 -0.9 454,959 105.440 -0.85%
1,000 3.53 -0.03 61,947 3.500 -0.85%
500 144.93 -1.27 18,934 143.660 -0.88%
5 421.23 -3.81 13,649 417.420 -0.90%
1,500 4.41 -0.04 111,859 4.370 -0.91%
3,000 6.61 -0.06 9,691,130 6.550 -0.91%
1,000 23.28 -0.22 71,125 23.060 -0.95%
2,500 5.27 -0.05 5,243 5.220 -0.95%
1,000 2.03 -0.02 1,292,796 2.010 -0.99%
1 147.41 -1.48 2,317 145.930 -1.00%
1 590 -5.99 484 584.010 -1.02%
10 1,364.94 -14.17 10,820 1350.770 -1.04%
2,005 44 -0.47 204,530 43.530 -1.07%
500 92.57 -1.01 32,364 91.560 -1.09%
500 82.1 -0.9 7,151 81.200 -1.10%
500 10.79 -0.12 3,859 10.670 -1.11%
500 14.34 -0.16 514,062 14.180 -1.12%
1,000 26.58 -0.3 27,309,247 26.280 -1.13%
4 27.51 -0.32 11,248,189 27.190 -1.16%
2,747 370.65 -4.38 119,849 366.270 -1.18%
250 278.91 -3.32 232,582 275.590 -1.19%
500 30 -0.36 53,637 29.640 -1.20%
10,000 64.03 -0.77 725,284 63.260 -1.20%
15 177.71 -2.17 5,391 175.540 -1.22%
1,000 85.79 -1.06 3,160,917 84.730 -1.24%
1,000 18.61 -0.23 95,071 18.380 -1.24%
35 516.86 -6.48 21,041 510.380 -1.25%
80 11.11 -0.14 272,233 10.970 -1.26%
2,500 22.92 -0.29 1,128,273 22.630 -1.27%
11 7.9 -0.1 42,486 7.800 -1.27%
640 132.32 -1.75 21,691 130.570 -1.32%
5 1,225.00 -16.71 58,111 1208.290 -1.36%
510 59.14 -0.81 38,206 58.330 -1.37%
1 510.22 -7.08 99,532 503.140 -1.39%
5,000 4.17 -0.06 249,776 4.110 -1.44%
100 202 -2.93 5,836 199.070 -1.45%
985 27.5 -0.4 730 27.100 -1.45%
25 135 -1.98 5,850 133.020 -1.47%
250 46.62 -0.69 4,382,486 45.930 -1.48%
100 22.01 -0.35 93,034 21.660 -1.59%
1 301.23 -4.83 1,504,429 296.400 -1.60%
1,500 41.68 -0.67 1,327,511 41.010 -1.61%
5,561 76.04 -1.24 1,365,832 74.800 -1.63%
125 40.44 -0.67 701,651 39.770 -1.66%
100 130.59 -2.27 80,919 128.320 -1.74%
100 150.60 -2.75 139,176 147.850 -1.83%
2,000 6.37 -0.12 23,490 6.250 -1.88%
0 61.35 -1.16 1,529 60.190 -1.89%
400 44 -0.89 4,786 43.110 -2.02%
1,000 6.91 -0.14 7,799,652 6.770 -2.03%
40 421.92 -8.64 60,242 413.280 -2.05%
2,500 2.91 -0.06 297,930 2.850 -2.06%
100 40.52 -0.86 7,724,688 39.660 -2.12%
1,000 175.51 -3.75 68,988 171.760 -2.14%
500 17.04 -0.37 61,442 16.670 -2.17%
1,000 84.14 -1.86 14,191,407 82.280 -2.21%
25 399.92 -8.91 1,944 391.010 -2.23%
2,200 789.8 -17.9 41,060 771.900 -2.27%
100 316.7 -7.64 693,461 309.060 -2.41%
0 494.07 -11.93 31 482.140 -2.41%
500 60.1 -1.48 33,938 58.620 -2.46%
500 134.83 -3.33 82,145 131.500 -2.47%
10 993.93 -25.85 48,624 968.080 -2.60%
1,000 17.66 -0.46 2,018,929 17.200 -2.60%
1,000 18 -0.48 1,511 17.520 -2.67%
300 72.62 -2.03 204,212 70.590 -2.80%
500 10.01 -0.28 20,701,568 9.730 -2.80%
70 28.88 -0.81 1,166,379 28.070 -2.80%
550 145.32 -4.15 15,841 141.170 -2.86%
2,000 8.45 -0.25 56,821 8.200 -2.96%
18 102.11 -3.04 2,139 99.070 -2.98%
500 63.51 -2 1,845,244 61.510 -3.15%
400 7.04 -0.23 67,452 6.810 -3.27%
0 55.9 -1.86 1,494 54.040 -3.33%
1 4.88 -0.17 23,814,748 4.710 -3.48%
1 5.04 -0.18 4,789,855 4.860 -3.57%
7,500 9.3 -0.35 207,514 8.950 -3.76%
105,340 11.05 -0.45 3,010 10.600 -4.07%
187 168.91 -7.09 12,217 161.820 -4.20%
2 790.22 -37.45 1,472 752.770 -4.74%
2,000 2.52 -0.12 39,366 2.400 -4.76%
500 38.41 -1.83 113,251 36.580 -4.76%
1,500 4.4 -0.21 10,113 4.190 -4.77%
2,000 5.28 -0.26 8,555 5.020 -4.92%
0 4.06 -0.2 10,248 3.860 -4.93%
1,000 9.99 -0.5 49,162 9.490 -5.01%
79 51.03 -2.71 2,307 48.320 -5.31%
500 16.18 -0.87 2,906 15.310 -5.38%
200 11.33 -0.62 767,972 10.710 -5.47%
1,167 9.17 -0.53 4,792 8.640 -5.78%
1,000 9.01 -0.54 99,135 8.470 -5.99%
500 81.1 -4.9 689 76.200 -6.04%
0 23.06 -1.69 9,814 21.370 -7.33%
300 5.55 -0.43 3,500 5.120 -7.75%
10 33.17 -2.62 12,954 30.550 -7.90%
0 416.06 -34.05 202 382.010 -8.18%
0 24.22 -2.28 1,002 21.940 -9.41%
5 707.26 -67.74 6,319 639.520 -9.58%
0 8 -0.83 501 7.170 -10.38%
1,000 14.58 -1.52 58,029 13.060 -10.43%
3,000 17.45 -1.87 857,530 15.580 -10.72%
500 14.29 -1.59 3,721 12.700 -11.13%
###
SYMBOL LDCP CHANGE Pre Price Pre % Open Price Open Price % Low Low %
TRG 58.62 5.33 63.95 9.09% 60.1 2.52% 56.92 -2.90%
PNSCXB 308.11 28.01 336.12 9.09% 315.00 2.24% 308 -0.04%
Should Now Now %
56.920 59 0.65%
308.000 325 5.48%