The COMPLETE ** 2016 ** SEO Guide - Basic to Advanced Course FREE

SEO - White Hat Link Building In 2016 | Digital Vidya Webinar

How To Trace UnKnown Number Easily | Track Phone Numbers In Urdu / Hindi

Getting Started with Google Analytics

SEO For Dummies: How To Rank In Google

How To Make Money With Clickbank Without a Website - $200-$600 Daily!!!

How To Make Money With Clickbank Without a Website - $200-$600 Daily!!!

AFFILIATE MARKETING WEBSITE TUTORIAL for Beginners - Clickbank, Amazon, ...

Fix Your Funnel: 15 Things To Remove From Your Website Immediately

How to Improve Your Google Rankings Fast: 9 Steps to Rank Higher Using A...

Search Engine Optimization Tips ($100k In Affiliate Commissions)

Search Engine Optimization Tips ($100k In Affiliate Commissions)

SEO Tutorial & Guide for 2017 - Search Engine Optimization Todos

Is Search Engine Optmization (SEO) Dead In 2017?

SEO Tutorial & Guide for 2017 - Search Engine Optimization Todos

SEO Tutorial & Guide for 2017 - Search Engine Optimization Todos

How To Synchronize Wii Remotes

Stock market for beginners [Hindi]

How You Can Easily Make $7,700 a Month With Your Digital Camera

Sell Your Photos Online For Free - iStockPhoto Is Free To Sell Your Photos

How to Sell your Photos on iStock

How to Sell your Photos on iStock

IStockPhoto Tutorial

IStockPhoto Tutorial

IStockPhoto Tutorial

E-Dinar How To Earn 20% Profit Each Month From E-Dinar Cryptocurrency

How to repair Energy Saver - Fluorescent lamp - Electrical

E-Dinar How To Earn 20% Profit Each Month From E-Dinar Cryptocurrency

E-Dinar How To Earn 20% Profit Each Month From E-Dinar Cryptocurrency

how to hack electric digital meter in pakistan and cut your electricity ...

The COMPLETE ** 2016 ** SEO Guide - Basic to Advanced Course FREE

The COMPLETE ** 2016 ** SEO Guide - Basic to Advanced Course FREE

2016 SEO Link Building Strategies for Increasing Google Traffic

2016 SEO Link Building Strategies for Increasing Google Traffic

Extract a tar file tgz in Windows

Extract a tar file tgz in Windows

PSX 1ST OF NOV 2016

KSE 1ST OF NOV 2016 

KSE 1ST OF NOV 2016 

Nov 01, 2016 19:34  Market Status: Closed Volume: 506,500,170 Value : 17,233,464,194.20 Trades: 123,490   Symbols KSE100 Index AllShare Index KSE 30 Index KMI 30 Index PSX-KMI All Shares Index Advanced 356 Current 41299.87 Current 28267.64 Current 22646.58 Current 69439.84 Current 19421.43 Declined 43 High 41340.68 High 28299.37 High 22674.32 High 69492.01 High 19438.07 Unchanged 13 Low 39855.42 Low 27334.15 Low 21823.24 Low 66644.45 Low 18752.04 Total 412 Change 1406.03 Change 918.98 Change 793.19 Change 2795.39 Change 667.75

Data refreshes in 5 minutes Printer Friendly

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME AL-Ghazi Tractors 481.08 484.99 492.99 484.97 490.96 9.88 37,700 Atlas Honda Ltd 518.84 539.00 544.78 518.84 544.00 25.16 5,300 Dewan Motors 34.98 35.99 36.72 35.35 36.72 1.74 5,575,500 Ghand NissanXD 251.75 251.15 264.33 251.15 264.33 12.58 635,000 Ghandhara Ind.XD 576.42 576.42 605.24 567.00 605.24 28.82 252,100 Ghani Automobile 7.99 8.05 8.99 8.05 8.99 1.00 1,147,000 Hinopak Motor 1351.96 1361.00 1419.55 1350.00 1419.55 67.59 1,180 Honda Atlas CarsXD 540.44 545.00 567.46 541.10 567.46 27.02 324,600 Indus Motor Co 1511.74 1525.00 1587.32 1525.00 1586.19 74.45 31,050 Millat TractorsXD 681.06 679.80 715.11 679.80 715.11 34.05 187,450 Pak Suzuki 511.20 511.00 536.76 511.00 535.82 24.62 75,400 Sazgar Eng.XD 72.06 72.98 75.66 72.52 75.66 3.60 85,500 AUTOMOBILE PARTS & ACCESSORIES SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Agriautos Ind.XD 288.48 281.05 300.00 281.05 299.23 10.75 38,200 Atlas Battery 807.58 807.60 839.00 807.60 837.62 30.04 5,500 Bal.WheelsXD 113.25 118.90 118.91 113.00 118.91 5.66 3,000 Exide (PAK) 830.00 830.00 863.99 812.00 857.20 27.20 1,000 General Tyre 253.33 254.85 265.99 254.85 265.44 12.11 250,500 Loads Limited 34.00 35.70 35.70 34.00 35.70 1.70 6,627,000 Thal Limited 387.03 392.00 406.38 392.00 406.38 19.35 45,100 CABLE & ELECTRICAL GOODS SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Johnson & Philips 22.20 21.35 22.50 21.35 22.50 0.30 1,000 Pak Elektron 66.32 66.30 69.63 66.30 69.63 3.31 2,980,500 Pakistan CablesXD 230.21 236.96 241.72 235.00 241.65 11.44 10,800 Siemens Pak. 957.56 960.00 984.99 960.00 984.99 27.43 100 Singer Pak. 36.21 36.48 38.02 36.00 38.02 1.81 493,500 TPL Trakker LtdXD 13.81 14.05 14.81 13.90 14.81 1.00 7,489,500 CEMENT SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Attock Cement 245.41 249.80 253.95 249.80 252.64 7.23 9,700 Bestway Cement 191.22 195.00 200.78 194.00 200.76 9.54 106,700 Cherat CementXD 126.09 129.80 132.39 127.10 132.39 6.30 1,041,800 D.G.K.CementXD 171.66 171.66 180.24 171.50 179.87 8.21 3,566,000 Dandot Cement 12.80 13.01 13.80 13.01 13.80 1.00 10,000 Dewan Cement 31.56 32.19 33.13 31.90 33.13 1.57 5,882,000 Fauji Cement 34.38 34.38 35.95 34.38 35.71 1.33 3,346,000 Fecto CementXD 109.84 112.21 115.33 112.21 115.33 5.49 41,200 Flying Cement 8.63 8.77 9.63 8.76 9.26 0.63 2,432,000 Gharibwal Cement 50.90 50.50 51.00 50.00 50.73 -0.17 12,500 Javedan Corp. 32.60 32.25 33.90 32.25 33.60 1.00 70,000 Kohat CementXD 235.12 237.34 246.87 234.01 246.82 11.70 278,200 Lucky CementXD 671.51 671.00 705.08 670.00 705.08 33.57 364,250 MapleLeafCementXD 91.15 90.60 95.70 90.60 95.51 4.36 2,137,500 Pioneer Cement 105.05 106.50 110.30 104.10 110.30 5.25 1,008,200 Power Cement Ltd. 9.82 9.94 10.82 9.87 10.75 0.93 2,462,500 Safe Mix Con.Ltd 9.02 9.17 9.90 9.17 9.68 0.66 145,500 Thatta Cement 33.01 33.25 34.66 33.15 34.66 1.65 468,000 CHEMICAL SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Agritech Limited 10.90 10.71 11.90 10.71 11.89 0.99 1,039,500 Akzo Nobel Pak. 208.64 208.00 219.07 207.75 219.07 10.43 95,000 Archroma Pak 604.61 634.84 634.84 634.84 634.84 30.23 2,400 Bawany Air Products 11.75 11.75 12.40 11.70 11.92 0.17 30,000 Berger PaintsXD 186.13 190.00 195.42 189.00 194.93 8.80 22,500 Biafo Ind.XD 299.85 296.00 305.50 296.00 302.74 2.89 70,400 Buxly Paints 119.34 125.30 125.30 123.00 124.43 5.09 44,500 Colgate Palmolive 1600.00 0.00 1600.00 1600.00 1600.00 0.00 100 Data Agro 15.54 15.95 16.25 15.90 16.18 0.64 6,000 Descon Oxychem 13.99 13.81 14.99 13.72 14.99 1.00 2,825,500 Dynea Pakistan 60.99 59.99 61.99 59.99 61.17 0.18 13,000 Engro Polymer 9.89 10.00 10.89 9.90 10.81 0.92 6,546,000 Ghani Gases 19.69 19.53 20.69 19.31 20.53 0.84 1,236,500 ICI PakistanXD 703.82 702.00 739.00 699.00 732.14 28.32 58,800 Ittehad Chem.XD 38.30 37.50 40.21 37.50 40.17 1.87 159,000 Leiner Pak Gelat 32.95 31.31 34.59 31.31 33.50 0.55 5,000 Linde Pakistan 130.00 129.90 136.00 129.90 136.00 6.00 28,900 Lotte Chemical 7.14 7.15 8.03 7.15 7.98 0.84 6,634,000 Nimir Ind.Chem. 35.50 34.50 37.27 33.81 37.27 1.77 116,000 Nimir Resins 9.71 9.75 10.71 9.75 10.71 1.00 3,651,000 Pak Gum & Chem. 192.58 182.96 182.96 182.96 182.96 -9.62 1,100 Pak.P.V.C. 6.49 6.79 6.79 6.79 6.79 0.30 5,000 Sardar ChemicalXD 12.01 12.00 13.00 12.00 12.91 0.90 12,000 Shaffi Chemical 9.00 8.61 9.50 8.60 9.42 0.42 27,500 Sitara ChemicalXD 475.00 475.00 475.00 475.00 475.00 0.00 900 Sitara Peroxide 25.36 25.00 26.62 24.57 26.46 1.10 2,860,000 Wah-Noble 76.75 78.00 79.50 78.00 79.50 2.75 7,000 CLOSE - END MUTUAL FUND SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Golden ArrowXD 11.58 11.55 12.00 11.55 11.98 0.40 654,000 PICIC Growth 25.27 25.15 26.40 25.15 26.28 1.01 21,500 PICIC Inv.Fund 11.00 11.00 11.25 11.00 11.24 0.24 16,000 Tri-Star Mutual 20.54 21.50 21.56 21.00 21.56 1.02 65,000 COMMERCIAL BANKS SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Allied Bank Ltd. 99.72 100.50 104.70 100.00 103.90 4.18 207,000 Askari Bank 21.41 21.40 22.48 21.40 22.43 1.02 2,434,000 B.O.Punjab 15.61 15.80 16.61 15.66 16.61 1.00 28,514,500 Bank Al-Falah 29.48 29.69 30.95 29.40 30.95 1.47 12,791,000 Bank AL-Habib 45.98 45.52 48.00 45.51 47.58 1.60 2,061,500 Bank Of Khyber 11.85 12.01 12.75 12.00 12.69 0.84 39,500 Bankislami Pak. 11.66 11.65 12.38 11.65 12.33 0.67 34,000 Faysal Bank 15.66 15.89 16.39 15.70 16.09 0.43 2,239,500 Habib Bank 223.68 225.00 234.00 222.01 231.50 7.82 723,700 Habib Metropol. 29.66 29.99 30.50 29.66 30.46 0.80 44,000 JS Bank Ltd 7.37 7.50 8.28 7.49 8.16 0.79 1,830,000 MCB Bank LtdXD 213.43 214.95 221.50 212.10 218.78 5.35 2,056,400 Meezan Bank 52.35 52.35 54.96 52.35 54.96 2.61 21,000 National Bank 71.83 71.76 74.95 71.76 74.83 3.00 1,171,000 NIB Bank Limite 1.96 1.98 2.12 1.95 2.10 0.14 6,480,000 Samba Bank 7.20 7.34 7.49 7.30 7.37 0.17 19,000 Silk Bank Ltd 1.75 1.74 1.86 1.70 1.82 0.07 3,521,500 Soneri Bank Ltd 14.30 14.40 14.59 14.40 14.56 0.26 32,500 St.Chart.Bank 21.00 21.00 21.49 21.00 21.46 0.46 15,500 Summit Bank 3.39 3.35 3.63 3.30 3.58 0.19 2,647,000 United Bank 201.48 201.00 210.50 200.51 209.37 7.89 2,417,300 ENGINEERING SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Ados Pakistan 43.14 44.00 45.08 44.00 44.65 1.51 5,000 Aisha Steel Mill 12.01 12.14 13.01 12.14 13.01 1.00 9,587,500 Aisha StelCoP/S 12.00 12.48 13.00 12.48 13.00 1.00 22,000 Amreli SteelsXD 57.77 57.90 60.65 57.80 60.65 2.88 1,022,500 Bolan CastingXD 60.02 60.99 63.02 60.51 62.98 2.96 40,500 Crescent Steel 139.09 139.94 146.04 139.94 146.04 6.95 464,200 Dost Steel (R) 3.17 3.26 3.71 3.10 3.63 0.46 15,364,500 Dost Steels Ltd. 8.83 8.96 9.81 8.86 9.66 0.83 2,665,500 Drekkar Kings 10.92 11.00 11.77 11.00 11.64 0.72 157,000 Huffaz Seamless 20.01 20.95 21.00 20.11 21.00 0.99 10,500 Int. Ind.Ltd. 149.14 149.80 156.59 148.01 156.59 7.45 313,500 Inter.Steel Ltd 60.07 60.11 63.07 60.11 63.07 3.00 2,003,000 K.S.B.Pumps 285.73 285.00 295.00 281.00 291.55 5.82 46,900 Mughal Iron&SteXD 86.05 86.00 90.35 86.00 90.35 4.30 1,066,000 Pak Engineering 342.24 325.13 350.50 325.13 343.60 1.36 9,100 FERTILIZER SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Arif Habib CorpXD 36.60 36.89 38.00 36.80 37.96 1.36 291,500 Dawood Hercules 131.86 133.45 137.95 132.00 136.88 5.02 181,300 Engro Corp 279.14 280.22 292.99 277.50 292.30 13.16 3,077,400 Engro Fert. 63.50 63.60 65.57 63.25 65.16 1.66 5,345,000 Fatima Fert. 32.98 33.00 34.00 33.00 33.81 0.83 342,000 Fauji Fert Bin 46.87 46.89 48.29 46.75 48.00 1.13 1,513,500 Fauji Fert.XD 103.77 104.00 106.55 103.50 106.12 2.35 1,149,500 FOOD & PERSONAL CARE PRODUCTS SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Al-Shaheer CorpXB 49.63 49.20 52.11 49.11 51.86 2.23 1,654,500 Clover PakistanXD 43.13 43.02 44.60 43.02 44.50 1.37 23,000 Engro Foods Ltd. 145.32 145.06 146.50 145.06 146.08 0.76 1,426,700 Fauji Foods Ltd 72.88 72.70 76.52 72.30 76.52 3.64 160,400 Fauji FoodsNonV 56.13 57.00 58.93 57.00 58.93 2.80 35,000 Ismail Industr 352.16 355.00 368.00 352.16 368.00 15.84 1,100 MithchellsFruit 330.00 333.00 342.00 333.00 338.67 8.67 5,100 Murree BreweryXD 1055.49 1002.72 1008.99 1002.72 1002.72 -52.77 8,900 National FoodsXD 294.53 289.00 305.00 289.00 300.00 5.47 5,500 Nestle Pakistan 8100.00 8300.00 8500.00 8300.00 8311.00 211.00 300 Quice Food 7.86 7.80 8.62 7.80 8.56 0.70 8,655,000 Rafhan Maize(XD) 7440.00 7500.00 7500.00 7400.00 7412.50 -27.50 120 Shezan Inter.XD 444.47 464.00 466.69 422.25 441.41 -3.06 22,700 Treet CorpXD 47.08 47.96 49.43 47.08 49.42 2.34 1,105,000 ZIL Limited 84.89 88.95 89.13 87.00 89.13 4.24 29,500 GLASS & CERAMICS SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Bal.Glass 9.07 9.10 10.00 9.10 9.97 0.90 272,000 EMCO Industries 35.25 35.99 36.00 35.99 36.00 0.75 5,500 Frontier Ceram 9.50 9.85 9.85 9.85 9.85 0.35 500 Ghani Glass LtdXD 130.00 125.75 129.00 123.50 127.33 -2.67 131,500 Ghani Value Gla. 23.00 22.70 22.70 22.70 22.70 -0.30 1,500 GhaniGlobalGlass 20.66 20.52 21.50 20.25 21.40 0.74 2,375,000 Shabbir Tiles 9.07 9.23 10.00 9.19 9.85 0.78 3,236,500 Tariq Glass Ind.XD 86.80 89.89 91.14 87.26 91.14 4.34 154,000 INSURANCE SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Adamjee Ins.XD 56.07 56.01 58.00 56.00 57.76 1.69 924,000 Ask.Gen.Insur. 24.87 24.61 25.40 24.60 25.40 0.53 12,500 Atlas Ins. Ltd 80.99 81.00 82.49 80.00 82.49 1.50 8,000 Century Ins. 26.88 26.51 28.22 26.51 28.01 1.13 31,000 Cres.Star Ins. 9.21 9.03 10.10 9.03 10.00 0.79 583,000 East West LifeXR 22.64 21.51 21.51 21.51 21.51 -1.13 3,500 EFU General 127.00 130.98 133.00 129.00 133.00 6.00 2,500 EFU Life Assr.XD 166.93 169.00 175.27 169.00 173.66 6.73 39,200 Habib Ins. 16.69 16.35 17.00 16.35 17.00 0.31 8,000 IGI Insurance 201.00 200.00 204.87 200.00 203.89 2.89 95,900 IGI Life Ins 81.94 80.05 82.00 80.00 80.73 -1.21 36,500 Jubile Life InsXD 525.00 525.00 528.00 520.00 522.00 -3.00 21,950 Pak Gen.Ins. 9.15 8.30 9.00 8.25 9.00 -0.15 157,000 Pak Reinsurance 34.82 34.90 36.56 34.90 36.15 1.33 205,500 PICIC Ins.Ltd.XR 4.95 5.22 5.22 5.22 5.22 0.27 500 Premier Ins. 20.73 20.50 20.73 20.25 20.25 -0.48 5,500 Reliance Ins. 10.05 9.95 10.44 9.56 10.40 0.35 71,000 Shaheen Ins. 6.00 5.96 5.96 5.80 5.87 -0.13 31,500 TPL Direct Insu 18.50 0.00 18.50 18.50 18.50 0.00 500 United Insuranc 17.50 17.55 17.90 17.51 17.88 0.38 20,500 Universal Insurance 16.94 15.94 17.40 15.94 16.99 0.05 65,000 INV. BANKS / INV. COS. / SECURITIES COS. SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Arif Habib Ltd. 57.71 58.25 60.59 57.50 60.35 2.64 241,500 Cyan Limited 66.58 66.06 69.00 66.00 68.82 2.24 58,000 Dawood Equities 3.91 4.10 4.18 4.10 4.13 0.22 3,500 F. Nat.Equities 7.92 8.25 8.92 8.15 8.92 1.00 906,000 F.Credit & Inv 7.19 7.00 7.20 6.80 7.18 -0.01 8,500 IGI Inv.Bank 2.08 2.05 2.38 2.05 2.29 0.21 2,062,000 Invest & Fin.Se 42.99 42.00 42.00 40.90 41.02 -1.97 8,000 Invest Bank 1.50 1.50 2.05 1.50 1.97 0.47 2,676,500 Ist.Capital Sec 7.04 6.97 7.75 6.91 7.62 0.58 874,500 Ist.Dawood Bank 2.54 2.70 3.54 2.69 3.51 0.97 22,510,500 Jah.Sidd. Co. 20.07 20.11 21.07 19.94 21.07 1.00 4,174,000 JS Investments 13.80 13.85 14.19 13.85 14.12 0.32 38,500 KASB Securities 8.00 8.00 8.00 8.00 8.00 0.00 1,000 MCB-ARIF HabibXD 28.94 28.50 28.89 28.50 28.70 -0.24 2,000 Next Capital 12.35 13.00 13.35 12.35 13.33 0.98 58,000 Pervez Ahmed 2.21 2.25 2.70 2.20 2.63 0.42 3,818,500 Sec. Inv. Bank 3.80 3.97 4.20 3.97 4.20 0.40 67,500 Trust Brokerage 4.00 0.00 4.00 4.00 4.00 0.00 500 Trust Inv.Bank 2.76 3.07 3.30 2.76 3.19 0.43 331,500 JUTE SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Associated Serv 76.50 79.00 79.00 79.00 79.00 2.50 500 Crescent Jute 3.19 3.20 3.59 3.10 3.45 0.26 63,500 LEASING COMPANIES SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Orix LeasingXD 43.88 43.70 46.00 43.70 45.84 1.96 250,000 Pak Gulf LeasinXD 9.10 9.12 9.12 9.12 9.12 0.02 1,000 Saudi Pak Leasi 2.31 2.30 2.75 2.25 2.70 0.39 234,500 Security Leasin 6.64 6.02 7.64 5.97 6.88 0.24 1,976,000 SME Leasing Ltd 2.97 2.90 3.49 2.90 3.05 0.08 29,500 LEATHER & TANNERIES SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Leather Up Ltd.XD 17.80 17.50 18.80 17.50 18.67 0.87 32,000 Service Ind.Ltd 1210.73 1199.00 1271.26 1190.00 1271.26 60.53 15,900 MISCELLANEOUS SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME AKD CapitalXD 113.33 113.33 115.80 111.00 115.78 2.45 500 AL-Khair Gadoon 13.00 12.01 14.00 12.01 13.88 0.88 18,500 Diamond Ind. 38.92 36.98 38.00 36.98 37.50 -1.42 1,500 ECOPACK LtdXB 27.49 27.03 28.86 26.12 28.86 1.37 380,500 Gammon Pak 32.99 34.00 34.63 33.00 34.61 1.62 25,000 GOC (Pak) Ltd.XD 72.20 74.50 75.80 74.50 75.27 3.07 2,000 Haydery Const 5.72 5.56 6.50 5.56 6.43 0.71 123,500 MACPAC FilmsXD 20.53 21.00 21.30 20.56 21.22 0.69 40,500 Pace (Pak) Ltd. 10.33 10.61 11.33 10.45 11.31 0.98 15,514,500 Shifa Int.HospXD 300.00 302.00 315.00 302.00 310.21 10.21 164,800 Siddiqsons TinXD 14.21 14.25 15.19 14.15 15.05 0.84 2,217,500 Synthetic ProdXD 60.11 60.00 63.11 60.00 63.10 2.99 35,500 TPL Properties 11.00 10.00 10.00 10.00 10.00 -1.00 100,000 Tri-Pack Films 261.42 260.00 274.49 260.00 274.49 13.07 39,900 United Dist.XB 49.11 51.56 51.56 51.00 51.56 2.45 41,500 MODARABAS SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME AL-Noor Modarab 4.35 4.49 4.49 4.49 4.49 0.14 1,500 Allied Rent.XD 23.00 21.90 21.90 21.90 21.90 -1.10 500 Awwal ModarabaXD 10.50 10.50 10.50 10.50 10.50 0.00 3,000 B.R.R.GuardianXD 7.25 7.40 7.50 7.40 7.50 0.25 75,000 Cres. Stand.ModXD 3.32 3.30 4.00 3.21 3.89 0.57 453,000 Elite Cap.Mod 3.88 3.64 3.64 3.64 3.64 -0.24 500 Equity Modaraba 4.07 4.13 4.39 4.09 4.15 0.08 41,500 Habib ModarabaXD 9.90 9.95 9.95 9.90 9.90 0.00 21,500 I.B.L.ModarabaXD 4.14 4.10 4.10 3.72 3.94 -0.20 79,500 Imrooz ModarabaXD 205.00 0.00 205.00 205.00 205.00 0.00 100 KASB ModXD 3.00 2.98 3.00 2.98 3.00 0.00 16,000 Mod.Al-MaliXD 4.10 4.10 4.30 4.00 4.25 0.15 5,000 Nat.Bank Mod. 3.00 3.00 3.10 3.00 3.10 0.10 105,500 Orix ModarabaXD 22.13 22.55 22.75 21.50 22.52 0.39 68,500 Paramount ModXD 8.90 9.40 9.51 9.40 9.50 0.60 11,000 Popular Islamic Mod. 6.00 5.00 5.00 5.00 5.00 -1.00 500 Prud Mod.1stXD 1.85 1.85 2.00 1.85 2.00 0.15 56,000 Punjab ModarabaXD 5.20 5.00 5.55 5.00 5.45 0.25 11,000 Sindh ModarabaXD 4.00 3.99 4.00 3.99 4.00 0.00 18,500 U.D.L.ModarabaXD 30.03 28.80 31.00 28.53 30.68 0.65 712,500 OIL & GAS EXPLORATION COMPANIES SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Mari Petroleum 976.50 980.00 1003.00 975.00 1000.30 23.80 40,000 Oil & Gas Dev.XD 140.62 140.15 144.35 139.51 143.12 2.50 1,713,600 Pak Oilfields 396.51 398.99 414.00 392.00 412.18 15.67 708,900 Pak Petroleum 148.57 148.01 155.99 147.90 155.57 7.00 448,000 OIL & GAS MARKETING COMPANIES SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Attock Petroleum 579.43 579.00 603.20 579.00 601.55 22.12 82,500 Burshane LPGXD 60.51 61.49 61.99 60.00 61.64 1.13 18,000 Hascol PetrolXD 250.52 252.00 263.04 250.30 263.04 12.52 767,700 HI-Tech Lubri.XD 91.27 91.20 95.83 91.10 95.49 4.22 2,885,000 P.S.O.XD 404.90 405.39 420.00 404.00 417.10 12.20 1,316,300 Shell Pakistan 404.11 406.98 424.31 406.98 424.31 20.20 87,500 Sui North Gas 61.04 61.49 64.09 60.30 64.09 3.05 12,778,000 Sui South Gas 38.71 38.85 40.64 38.53 40.56 1.85 17,338,000 PAPER & BOARD SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME B.P.Board 8.05 8.00 8.90 8.00 8.81 0.76 37,000 Century Paper 49.72 50.00 52.05 49.50 51.80 2.08 952,500 Cherat PackXD 343.86 326.67 361.05 326.67 360.91 17.05 126,000 Merit Packaging 21.04 21.00 22.09 21.00 22.09 1.05 116,500 Packages Ltd. 686.13 690.00 715.40 690.00 711.33 25.20 67,350 Pak Paper Prod 64.00 67.15 67.18 67.15 67.17 3.17 1,000 Security Paper 90.77 91.00 93.00 91.00 92.48 1.71 18,900 PHARMACEUTICALS SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Abbott Lab. 802.50 801.10 815.00 801.10 811.05 8.55 59,500 Ferozsons (Lab)XD 770.50 769.99 805.00 762.02 798.29 27.79 39,000 GlaxoSmithKline 199.42 200.00 209.39 199.60 208.79 9.37 624,600 Highnoon (Lab) 544.00 536.50 561.00 536.50 559.05 15.05 13,450 IBL HealthCareXDXB 138.18 138.35 145.07 138.35 144.27 6.09 27,900 Otsuka Pak 171.99 179.49 180.58 177.00 179.38 7.39 7,000 Sanofi-Aventis 1744.78 1780.00 1819.00 1680.00 1746.44 1.66 4,150 The Searle Co.XDXB 492.72 495.00 517.35 490.51 517.35 24.63 354,200 Wyeth Pak Ltd 3205.79 3100.01 3336.00 3050.00 3294.03 88.24 3,520 POWER GENERATION & DISTRIBUTION SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Arshad Energy 16.38 16.38 17.38 16.38 17.17 0.79 7,000 Engro Powergen 30.38 30.48 31.68 30.00 31.53 1.15 246,500 Hub Power Co.XD 106.73 107.10 110.50 106.31 110.00 3.27 2,217,700 Japan Power 5.26 5.32 6.26 5.20 6.21 0.95 14,570,500 K-Electric Ltd. 9.33 9.41 9.65 9.40 9.60 0.27 41,039,500 Kohinoor EnergyXD 43.10 43.50 44.90 43.50 44.90 1.80 9,000 Kohinoor Power 7.46 7.95 8.25 7.65 8.10 0.64 452,500 Kot Addu PowerXD 73.82 73.50 77.25 73.00 76.60 2.78 1,411,000 Lalpir Power 21.74 21.52 22.40 21.50 22.19 0.45 667,000 Nishat ChunPowXD 53.90 54.00 54.75 53.90 54.63 0.73 148,000 Nishat PowerXD 52.50 52.50 53.60 52.06 53.51 1.01 254,000 Pakgen Power 24.75 25.48 25.83 25.00 25.83 1.08 1,183,500 Saif Power Ltd. 29.90 30.25 30.70 30.25 30.63 0.73 30,000 Sitara EnergyXD 48.45 46.50 46.50 46.03 46.03 -2.42 106,000 Tri-Star Power XD 8.21 8.88 9.21 8.70 9.21 1.00 343,500 REFINERY SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Attock Refinery 331.90 331.00 348.49 330.90 348.49 16.59 1,450,900 Byco Petroleum 19.58 19.58 20.58 19.40 20.58 1.00 5,350,000 National Refinery 557.56 559.00 583.00 558.00 581.01 23.45 413,700 Pak RefineryXD 40.13 39.99 42.13 39.99 42.13 2.00 957,500 SUGAR & ALLIED INDUSTRIES SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Abdullah Shah 6.00 6.10 6.70 6.10 6.51 0.51 302,500 Adam Sugar 42.64 42.50 44.77 42.50 44.67 2.03 13,000 AL-Abbas Sugar 295.02 280.27 280.27 280.27 280.27 -14.75 600 AL-Noor Sugar 64.00 66.00 67.20 65.90 66.38 2.38 7,500 Ansari Sugar 15.40 15.94 15.94 15.79 15.79 0.39 1,000 Chashma Sugar 79.25 80.49 83.21 80.49 82.77 3.52 24,500 Dewan Sugar 6.66 6.80 7.65 6.80 7.48 0.82 164,000 Faran Sugar 147.24 150.00 154.60 150.00 154.27 7.03 4,200 Habib Sugar 42.50 42.50 43.00 42.50 43.00 0.50 20,000 Habib-ADM Ltd 21.70 22.34 22.34 22.34 22.34 0.64 500 Haseeb Waqas Sugar 6.72 6.99 7.68 6.90 7.54 0.82 298,500 Husein Sugar Mills 19.97 20.00 20.94 20.00 20.77 0.80 80,500 Imperial Sugar Ltd. 6.70 6.85 7.20 6.61 7.12 0.42 121,500 J.D.W.Sugar 460.00 460.00 464.98 460.00 464.98 4.98 2,000 Jauharabad Suga 75.35 73.50 75.35 72.00 72.62 -2.73 16,000 Mehran Sugar 213.33 202.67 211.00 202.67 209.00 -4.33 4,500 Mirza Sugar 3.98 3.51 4.40 3.51 4.38 0.40 172,500 Noon Sugar 38.50 39.85 40.42 39.01 40.42 1.92 16,000 Pangrio Sugar 4.51 4.60 5.09 4.60 5.00 0.49 9,500 Sakrand Sugar 4.00 4.30 4.30 4.29 4.29 0.29 2,500 Shahmurad Sugar 54.80 54.00 57.54 54.00 56.46 1.66 2,000 Shahtaj Sugar 149.00 142.50 147.00 142.50 144.00 -5.00 4,000 Shakarganj Limited 23.02 22.82 24.17 22.50 24.17 1.15 1,372,000 SYNTHETIC & RAYON SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Dewan Salman 4.64 4.65 5.64 4.65 5.64 1.00 8,938,500 Ibrahim Fibres 59.10 61.79 61.79 61.79 61.79 2.69 1,000 National Silk 51.68 54.25 54.26 53.90 54.26 2.58 1,200 Pak SyntheticsXD 34.99 35.00 36.72 34.00 35.36 0.37 6,000 Rupali Polyester 11.50 11.87 11.90 11.87 11.89 0.39 14,500 Tri-Star Polyester 6.82 7.81 7.82 7.25 7.82 1.00 3,427,000 TECHNOLOGY & COMMUNICATION SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Avanceon Ltd 30.50 30.85 32.02 30.50 31.78 1.28 137,500 Hum Network 11.98 11.91 12.92 11.90 12.89 0.91 1,773,500 Media Times Ltd 3.45 3.51 4.30 3.37 4.15 0.70 3,697,500 Netsol Tech.XD 58.85 58.50 60.19 58.00 59.96 1.11 223,500 P.T.C.L. 16.42 16.45 17.42 16.35 17.34 0.92 3,765,000 Pak DatacomXD 71.84 71.80 72.85 71.80 72.85 1.01 3,000 Systems Limited 79.09 80.00 83.04 80.00 83.04 3.95 443,000 Telecard Limited 3.74 3.87 4.46 3.70 4.41 0.67 9,526,000 TRG Pak Ltd 38.69 39.00 40.62 38.22 40.62 1.93 15,314,500 WorldCall Telecom 2.25 2.29 2.85 2.25 2.77 0.52 16,411,000 TEXTILE COMPOSITE SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Artistic DenimXD 67.39 68.50 68.50 68.50 68.50 1.11 500 Aruj Industries 23.41 24.58 24.58 24.58 24.58 1.17 1,500 Azgard Nine 6.06 6.05 7.06 5.96 7.06 1.00 6,348,500 Bhanero Tex.XD 882.00 924.00 924.00 885.00 885.00 3.00 300 Chenab Limited 6.12 6.15 7.12 6.00 7.10 0.98 2,585,500 Chenab Ltd.(Pref) 2.33 2.39 3.02 2.39 2.94 0.61 5,103,000 Crescent Tex.XD 30.00 28.50 31.00 28.50 30.10 0.10 3,418,000 Dawood Law 233.97 228.00 239.00 228.00 237.96 3.99 5,300 Faisal SpinningXD 195.34 198.00 198.00 198.00 198.00 2.66 200 Ghazi Fabrics 6.68 6.52 7.68 6.52 7.68 1.00 63,000 Gul AhmedXD 47.04 46.50 49.39 46.01 49.35 2.31 1,577,000 Hala Enterprise 8.05 7.90 8.56 7.90 8.56 0.51 2,000 Int.KnitwearXDXR 16.01 16.50 17.00 16.50 17.00 0.99 8,000 Jubilee Spinning 6.00 6.00 6.40 6.00 6.37 0.37 50,000 Kohinoor Ind. 7.57 7.51 8.57 7.30 8.46 0.89 2,233,000 Kohinoor Mills 39.40 39.10 41.37 39.10 41.04 1.64 50,000 Kohinoor TextileXD 89.15 90.90 93.60 90.90 93.41 4.26 31,500 Masood TextileXD 180.87 178.50 182.00 178.50 181.11 0.24 1,900 Mian Textile 3.22 3.30 3.65 3.30 3.59 0.37 24,000 Mohd.Farooq 4.00 3.95 4.73 3.95 4.62 0.62 127,500 Mubarak Textile 5.00 5.65 5.65 5.65 5.65 0.65 500 Nishat (Chun.) 47.20 47.70 49.56 47.25 49.46 2.26 3,872,000 Nishat Mills Ltd 138.15 138.15 145.05 137.49 145.05 6.90 1,600,500 Quetta Textile 25.18 24.30 24.30 24.30 24.30 -0.88 500 Redco Textile 5.13 5.45 6.13 5.11 6.01 0.88 379,000 Reliance WeavingXD 33.00 34.00 34.65 34.00 34.39 1.39 3,500 Safa Textile 5.80 5.79 5.90 5.79 5.90 0.10 7,500 Sapphire Tex.XD 1460.00 1425.00 1445.00 1387.00 1445.00 -15.00 400 SFL LimitedXD 114.00 119.70 119.70 119.70 119.70 5.70 4,500 Suraj CottonXDXB 118.48 121.50 121.80 121.50 121.60 3.12 300 ZahidJee Tex.XB 14.91 15.00 15.35 15.00 15.08 0.17 30,500 TEXTILE SPINNING SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Amtex Limited 2.25 2.25 2.75 2.16 2.65 0.40 2,404,500 Asim Textile 5.94 6.00 6.25 5.71 6.08 0.14 9,500 Bilal Fibres 5.95 5.62 6.49 5.50 6.35 0.40 27,500 Brothers Textile 5.62 5.60 6.50 5.60 6.44 0.82 14,500 Chakwal Spinning 5.99 6.15 6.20 6.00 6.20 0.21 4,000 Colony Tex.Mills Ltd 4.65 4.95 5.55 4.75 5.46 0.81 1,315,000 Crescent FibresXD 29.47 30.90 30.90 30.90 30.90 1.43 500 D.S. Ind. Ltd. 4.71 4.89 5.48 4.78 5.41 0.70 1,625,500 Dar-es-Salaam 6.30 6.55 6.55 6.00 6.15 -0.15 7,000 Dewan Farooque Sp. 4.27 4.40 5.27 4.27 5.22 0.95 1,380,000 Dewan Khalid 6.90 0.00 6.90 6.90 6.90 0.00 500 Dewan Mushtaq 7.25 7.75 8.25 7.26 7.26 0.01 2,500 Dewan Textile 9.45 9.99 10.45 9.99 10.39 0.94 24,000 Din TextileXD 84.04 86.00 88.00 84.04 84.04 0.00 200 Ellcot SpinningXD 111.71 111.90 116.00 111.90 115.80 4.09 20,500 Fazal ClothXD 120.02 124.75 125.00 124.75 124.87 4.85 400 Gadoon Textile 181.88 190.97 190.97 186.00 190.97 9.09 73,300 H.M.Ismail 7.35 6.35 7.00 6.35 7.00 -0.35 3,000 Hira Textile 11.92 12.00 12.92 12.00 12.87 0.95 2,782,000 Ideal Spinning 7.11 6.65 6.65 6.65 6.65 -0.46 2,000 Janana D MalXD 89.15 88.51 91.05 88.51 90.29 1.14 18,100 Khalid Siraj 3.35 2.81 3.30 2.80 3.30 -0.05 4,500 Kohat Textile 14.20 14.98 15.20 14.98 15.19 0.99 19,000 Kohinoor Spining 5.99 6.20 6.99 5.75 6.92 0.93 614,500 Land Mark Spinning 5.91 6.80 6.80 6.65 6.65 0.74 3,500 Nagina CottonXD 49.50 50.98 50.98 50.98 50.98 1.48 500 Nazir Cotton Mills 5.26 5.26 6.26 5.01 6.26 1.00 869,000 Olympia Spinning 5.33 5.25 5.45 5.00 5.42 0.09 13,500 Premium Tex.XD 122.00 123.00 123.00 123.00 123.00 1.00 500 Ravi Textile 5.34 5.31 5.85 5.30 5.80 0.46 75,500 Reliance CottonXD 147.25 154.60 154.60 142.00 150.99 3.74 1,500 Ruby Textile 17.48 16.49 17.25 16.48 17.16 -0.32 46,000 Saif Textile 22.40 21.75 23.40 21.56 23.20 0.80 55,000 Sajjad Tex. 6.00 6.00 6.15 6.00 6.10 0.10 4,000 Sally Textile 11.15 12.00 12.15 12.00 12.05 0.90 1,500 Salman Noman 4.50 4.50 4.50 4.50 4.50 0.00 25,000 Sana IndustriesXD 71.99 70.00 72.50 69.00 72.50 0.51 12,000 Sargoda Spinning 18.40 19.40 19.40 19.40 19.40 1.00 500 Saritow Spinning 6.75 7.20 7.75 7.20 7.75 1.00 154,500 Service Textile 8.88 9.88 9.88 9.75 9.75 0.87 5,500 Shadab TextileXD 63.03 61.00 61.00 59.89 60.99 -2.04 8,000 Taha Spinning 11.85 11.50 11.50 11.50 11.50 -0.35 10,500 TEXTILE WEAVING SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Ashfaq Textile 8.61 9.56 9.56 9.56 9.56 0.95 2,000 Feroze 1888XD 186.50 193.00 193.00 190.00 190.00 3.50 600 Prosperity WeavXD 32.30 31.00 33.89 31.00 33.89 1.59 3,500 Samin Textile 9.81 9.45 9.73 9.15 9.25 -0.56 628,500 Service FabricsXD 10.49 10.70 11.19 10.30 11.07 0.58 122,000 Yousuf Weaving 5.00 4.71 5.35 4.71 5.35 0.35 38,500 Zephyr Textile 10.40 10.50 11.40 10.50 11.40 1.00 8,500 TOBACCO SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Khyber TobaccoXD 778.45 817.37 817.37 817.37 817.37 38.92 400 Pak Tobacco 1005.00 1050.00 1050.00 1050.00 1050.00 45.00 580 Philip Morris Pak. 2033.36 1980.07 2119.99 1958.04 2092.45 59.09 920 TRANSPORT SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME P.I.A.C.(A) 8.01 8.02 9.01 8.02 8.99 0.98 10,833,500 P.N.S.CXD 133.82 136.50 140.51 136.00 139.14 5.32 754,000 Pak Int.Bulk 28.60 28.61 30.03 28.60 30.03 1.43 4,479,500 Pak.Int.Cont. 366.00 379.00 379.00 375.00 378.00 12.00 1,200 VANASPATI & ALLIED INDUSTRIES SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Punjab OilXD 311.01 310.00 325.90 310.00 325.90 14.89 1,200 S.S.OilXD 38.00 38.00 39.90 38.00 39.90 1.90 7,000 WOOLLEN SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Bannu WoollenXD 62.95 62.99 65.20 62.99 65.07 2.12 35,000 REAL ESTATE INVESTMENT TRUST SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME Dolmen City ReitXD 10.57 10.54 10.60 10.48 10.59 0.02 219,000 FUTURE CONTRACTS SYMBOL LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME AICL-NOV 56.50 56.50 58.50 56.50 58.08 1.58 47,500 AKBL-NOV 21.55 21.70 22.62 21.70 22.56 1.01 1,462,000 ASTL-NOV 58.66 57.50 61.59 57.50 61.59 2.93 425,500 ATRL-NOV 333.30 333.50 349.96 333.00 349.96 16.66 1,567,500 BAFL-NOV 29.79 29.88 31.27 29.88 31.23 1.44 21,000 BOP-NOV 15.68 15.85 16.68 15.72 16.68 1.00 19,245,500 CHCC-NOV 127.00 130.00 133.35 127.75 133.35 6.35 289,500 DGKC-NOV 172.63 172.80 181.26 172.71 180.73 8.10 981,500 EFERT-NOV 63.78 63.56 65.84 63.50 65.44 1.66 1,046,000 EFOODS-NOV 145.70 145.55 146.98 145.50 146.72 1.02 354,000 ENGRO-NOV 280.22 280.01 293.99 278.50 293.45 13.23 1,370,000 FATIMA-NOV 33.23 33.58 34.00 33.58 33.98 0.75 4,000 FCCL-NOV 34.54 34.50 36.00 34.50 35.89 1.35 721,500 FFBL-NOV 46.85 47.68 48.40 47.04 48.33 1.48 131,000 FFC-NOV 104.03 104.74 106.75 104.70 pSX.COM,106.57 2.54 92,500 HASCOL-NOV 251.97 253.85 264.56 251.15 264.56 12.59 860,500 HBL-NOV 220.58 222.00 229.25 222.00 228.92 8.34 34,000 HUBC-NOV 108.06 107.82 113.25 107.00 111.44 3.38 33,500 ISL-NOV 60.31 60.40 63.32 60.04 63.32 3.01 991,500 KAPCO-NOV 73.99 74.80 75.00 74.80 75.00 1.01 10,500 KEL-NOV 9.39 9.49 9.70 9.43 9.66 0.27 8,129,500 MCB-NOV 214.00 216.02 221.99 214.00 220.69 6.69 129,000 MLCF-NOV 91.90 92.40 96.49 92.21 96.09 4.19 640,000 NBP-NOV 72.09 72.17 75.14 72.17 75.01 2.92 195,500 NCL-NOV 44.29 44.79 46.50 44.50 46.50 2.21 729,000 NML-NOV 132.64 134.00 139.27 133.35 139.27 6.63 286,000 OGDC-NOV 140.61 140.00 144.50 140.00 143.81 3.20 205,000 PAEL-NOV 66.75 66.90 70.08 66.80 70.06 3.31 2,671,000 PIOC-NOV 102.26 103.85 107.30 103.26 107.15 4.89 142,500 POL-NOV 399.13 397.00 415.00 394.45 413.99 14.86 149,500 PPL-NOV 149.60 148.95 156.89 148.02 155.68 6.08 175,000 PSO-NOV 407.28 407.05 421.49 406.50 419.09 11.81 485,000 PTC-NOV 16.58 16.57 17.58 16.56 17.44 0.86 1,272,500 TPL-NOV 13.89 13.90 14.89 13.90 14.89 1.00 4,414,000 TRG-NOV 38.94 39.18 40.88 38.48 40.88 1.94 18,030,500 UBL-NOV 199.01 200.35 207.86 200.35 207.29 8.28 15,500