Wednesday, 01 December 2021

Market Summary

08 October-2021

BYCO 7.5   -0.21     HBL 110.26   1.18     FFBL 20.4   -1.02     JSCL 21.86   -0.09     YOUW 7.22   -0.54     OGDC 81.5   0.15     TRG 160.0   -1.36     HUBC 73.65   -0.84     UNITY 32.06   -0.5     AVN 126.13   -2.85     MLCF 33.53   -0.88     KAPCO 33.97   -0.59     SNGP 42.99   -0.14     PIOC 75.95   -3.71     BOP 8.03   -0.06     PPL 71.9   0.12     BAFL 32.87   -0.1     FFC 98.78   -1.04     HMB 42.84   -1.14     EFERT 70.75   -0.11     EPCL 55.8   -0.52     ANL 19.13   -0.43     MCB 150.2   1.5     HCAR 244.47   1.68     FCCL 16.83   -0.48     DGKC 82.03   -2.02     PAEL 27.56   -0.19     UBL 123.72   0.29     NML 89.09   0.75     ASL 21.04   -0.12     

08 October-2021

2021-10-08 18:09:01

Exchange

Status: Suspended

Volume: 176,069,599

Value: 6,842,363,976

Trades: 74,730

Symbol

Advanced: 146

Declined: 218

Unchanged: 15

Total: 379

Indices

Data refreshes in 5 minutes

* LDCP represents Last Day Close Price

AUTOMOBILE ASSEMBLER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Ghazi Tractors Limited. 345.00 342.11 348.74 340 345 0 1,200
Atlas Honda Limited. 432.00 430.00 430 430 430 -2 100
Dewan Farooque Motors Limited [ DEFAULTER SEGMENT ] 7.65 7.55 7.85 7.37 7.49 -.16 123,500
Ghandhara Industries Ltd. 192.88 192.01 194.89 188 189.04 -3.84 197,500
Ghandhara Nissan Ltd. 88.22 87.10 88.89 85.4 86.25 -1.97 257,800
Hino Pak Motor Limited. 405.00 400.00 400 400 400 -5 800
Honda Atlas Cars (Pak) Ltd. 242.79 239.10 260.99 237 244.47 1.68 783,500
Indus Motor Company Ltd.(XD) 1,129.35 1131.50 1144.5 1117 1119.90 -9.45 22,020
Millat Tractors Limited. 1,104.69 1111.00 1132 1111 1120.94 16.25 58,700
Pak Suzuki Motors Co Ltd. 241.37 242.00 249 236.2 241.31 -.06 212,500
Sazgar Engineering Works Ltd. 143.97 143.50 146.99 142.03 146.17 2.2 70,000

AUTOMOBILE PARTS & ACCESSORIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Atlas Battery Ltd. 254.03 250.00 251 239.01 246 -8.03 4,400
Baluchistan Wheels Ltd.(XD) 75.01 80.00 80 80 80 4.99 500
Exide Pakistan Ltd. 364.73 360.00 365 354 358.30 -6.43 2,500
General Tyre & Rubber Co. 62.00 62.00 63.7 61 63.07 1.07 27,500
Loads Limited. 16.94 16.90 17.14 16.7 16.91 -.03 597,500
Panther Tyres Limited(XD) 48.94 48.78 49.5 48.32 48.87 -.07 66,500
Thal Limited.(XD) 365.03 366.48 370.99 363.5 364.70 -.33 148,300

CABLE & ELECTRICAL GOODS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak Elektron Ltd. 27.75 27.98 27.98 27.42 27.56 -.19 707,000
Pakistan Cables Ltd. 150.10 150.10 150.1 149 149 -1.1 1,100
Siemens (Pak) Eng. Co. Ltd. 600.00 0.0 600 600 600 0 50
WAVES Singer Pakistan Ltd. 19.23 19.23 19.3 18.85 18.97 -.26 1,128,500

CEMENT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Cement Pak Ltd. 136.14 133.51 134.5 131 132 -4.14 33,200
Bestway Cement Limited.(XD) 140.01 135.00 137 135 137 -3.01 1,000
Cherat Cement Co. Ltd.(XD) 133.12 134.49 134.98 126 127.63 -5.49 232,000
D. G. Khan Cement Co. Ltd. 84.05 84.10 84.39 81.75 82.03 -2.02 737,543
Dandot Cement Co. Ltd. [ DEFAULTER SEGMENT ] 12.44 12.10 12.1 11.85 11.85 -.59 3,500
Dewan Cement Limited. 9.03 9.25 9.25 8.8 8.94 -.09 298,500
Fauji Cement Co Ltd. 17.31 17.34 17.35 16.75 16.83 -.48 776,500
Fecto Cement Ltd. 23.55 22.77 23.6 22.77 23.04 -.51 9,000
Flying Cement Company Ltd. 14.20 14.16 14.16 13.65 13.80 -.4 683,500
Gharibwal Cement Ltd. 29.74 29.03 29.3 28 28.03 -1.71 176,500
Javedan Corporation Ltd. 58.05 57.00 57.75 56.11 57.01 -1.04 31,000
Kohat Cement Co. Ltd. 165.35 160.51 169 160.5 167.71 2.36 157,900
Lucky Cement Limited. 669.02 669.00 673.5 653 660.48 -8.54 578,612
Maple Leaf Cement Factory Ltd. 34.41 34.50 34.65 33.36 33.53 -.88 2,069,714
Pioneer Cement Ltd. 79.66 79.12 79.89 75.55 75.95 -3.71 1,657,400
Power cement Limited 7.15 7.29 7.29 6.87 6.92 -.23 806,500
Power cement Ltd. Preference Shares 8.51 9.49 9.49 9.49 9.49 .98 500
Safe Mix Concrete Ltd. 8.20 8.01 8.9 8.01 8.45 .25 12,500
Thatta Cement Company Ltd.(XD) 25.04 25.10 26.91 24.05 26.91 1.87 1,571,500

CHEMICAL

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Agritech Limited 4.52 4.50 4.52 4.45 4.45 -.07 116,500
Archroma Pakistan Limited. 623.06 624.99 624.99 620.1 623 -.06 200
Bawany Air Products Ltd. [ DEFAULTER SEGMENT ] 13.50 13.75 13.75 13.75 13.75 .25 3,000
Berger Paints Pakistan Ltd. 98.99 98.99 99 97.5 97.67 -1.32 36,500
Bifo Industries Ltd. 108.75 108.01 109.66 108 109.08 .33 1,200
Buxly Paints Ltd. 156.57 148.55 150 144.83 144.83 -11.74 57,000
Colgate Palmolive (Pak) Ltd.(XB) 2,350.05 2350.01 2450 2350.01 2448 97.95 640
Descon Oxychem Ltd. 22.79 22.50 23.98 22.22 23.09 .3 246,500
DYNEA Pak. 217.20 216.15 230 216.15 220.05 2.85 6,600
Engro Polymer & Chemical Pref.Shares. 10.90 10.90 11 10.9 11 .1 3,000
Engro Polymer & Chemicals Ltd. 56.32 56.49 56.5 54.72 55.80 -.52 904,500
Ghani Global Holdings Limited. 38.62 38.78 39.25 36.8 37.85 -.77 4,559,500
ICI Pakistan Limited. 765.08 755.00 794.95 745 770.42 5.34 11,100
Ittehad Chemical Ltd. 31.05 31.00 31.75 29.75 31.25 .2 4,500
Leiner Pak Gelantine Limited. 24.80 26.45 26.45 25 25 .2 1,000
Lotte Chemical Pakistan Ltd. 14.26 14.30 14.3 14.01 14.12 -.14 307,500
Nimir Industrial Chemical Ltd. 137.65 131.90 142.25 131.9 140.60 2.95 800
Nimir Resins Limited. 26.16 26.16 26.47 25.4 26 -.16 277,000
Pakistan Oxygen Limited. 152.05 151.00 151.5 150.05 150.14 -1.91 2,600
Sardar Chemical IndustriesLtd. 25.48 26.47 26.48 26.47 26.48 1 1,000
Sitara Chemicals. 284.00 281.26 284 280 282.73 -1.27 17,700
Sitara Peroxide Limited 21.62 21.80 21.8 21.25 21.29 -.33 14,000
Wah Noble Chemicals Ltd. 251.50 250.00 263.99 240 263.99 12.49 2,800

CLOSE - END MUTUAL FUND

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
HBL Growth Fund 8.00 8.19 8.19 8.19 8.19 .19 3,000
HBL Investment Fund 2.80 2.80 2.8 2.8 2.80 0 1,500

COMMERCIAL BANKS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Bank Ltd. 68.15 68.51 68.8 68 68.50 .35 219,000
Askari Bank Limited. 22.32 22.00 22.44 22 22.03 -.29 26,000
Bank Al-Habib Ltd. 68.04 68.75 69 67.52 68.98 .94 55,315
Bank Alfalah Ltd. 32.97 32.99 33.5 32.6 32.87 -.1 1,356,340
Bank Of Punjab. 8.09 8.00 8.18 8 8.03 -.06 1,535,000
Bankislami Pakistan Ltd. 13.07 13.00 13.4 12.99 13.06 -.01 763,000
Faysal Bank Limited. 26.43 26.05 26.5 26 26.39 -.04 62,000
Habib Bank Limited. 109.08 109.50 111 108.5 110.26 1.18 5,834,015
Habib Metropolitan Bank Limited. 43.98 43.98 44.87 42.51 42.84 -1.14 1,021,000
JS Bank Limited. 5.06 5.19 5.19 5 5 -.06 41,000
MCB Bank Limited. 148.70 149.35 150.88 148.04 150.20 1.5 861,478
Meezan Bank Limited. 138.97 139.00 140 138.7 139.60 .63 385,389
National Bank Of Pakistan. 33.48 33.41 33.75 33.41 33.70 .22 25,000
Samba Bank Limited. 10.32 10.11 10.4 10 10.02 -.3 62,000
Silk Bank Limited. 1.52 1.54 1.62 1.52 1.56 .04 9,331,500
Soneri Bank Ltd. 9.22 9.20 9.21 9.2 9.20 -.02 44,500
Standard Chartered Bank Pak Ltd. 34.62 33.10 34.89 33.1 34.83 .21 5,000
Summit Bank Limited. [ DEFAULTER SEGMENT ] 2.78 2.75 2.85 2.6 2.73 -.05 738,500
The Bank of Khyber. 14.85 13.88 13.88 13.88 13.88 -.97 500
United Bank Ltd. 123.43 124.39 124.65 121.61 123.72 .29 670,597

ENGINEERING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ados Pakistan Limited. 20.10 19.50 19.5 19.5 19.50 -.6 1,500
Agha Steel Industries Ltd. 27.50 27.10 27.5 27 27.20 -.3 70,500
Aisha Steel Mills Convertibl Pre-Sh 39.01 41.94 41.94 41.94 41.94 2.926 22,500
Aisha Steel Mills Limited. 21.16 21.20 21.34 20.9 21.04 -.12 608,000
Amreli Steels Limited. 37.98 38.59 37.98 36.9 37.25 -.73 231,500
Beco Steel Limited 21.41 20.51 22.75 20.51 21.50 .09 16,500
Bolan Casting Ltd. 118.13 117.15 120 117.15 119.49 1.36 2,200
Crescent Steel & Allied Product. 57.16 57.00 57 55.49 55.63 -1.53 25,000
Dost Steels Ltd. [ DEFAULTER SEGMENT ] 3.82 3.82 3.9 3.81 3.82 0 211,000
Huffaz Seamless Pipe Industrie. 22.00 21.75 21.75 21.75 21.75 -.25 2,000
International Industries Ltd.(XD) 162.07 161.05 161.05 160.11 160.68 -1.39 77,600
International Steels Limited.(XD) 77.44 77.83 78 74 77.54 .1 205,823
Ittefaq Iron Industries Limited. 15.43 15.73 16.05 15.35 15.96 .53 540,500
KSB Pumps Co Ltd. 218.50 229.90 229.9 220 220 1.5 800
Metropolitan Steel Corporation 26.00 27.80 27.8 27.8 27.80 1.8 500
Mughal Iron & Steels Ind Ltd. 98.31 98.29 98.5 97.81 98.05 -.26 92,800
Pakistan Engineering Co Ltd. [ DEFAULTER SEGMENT ] 347.82 373.80 373.8 373.8 373.80 25.98 100

FERTILIZER

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Arif Habib Corporation Ltd. 36.90 37.20 37.2 36.9 36.90 0 39,000
Engro Corporation Limited. 275.81 274.77 278.9 274.77 276.17 .36 157,297
Engro Fertilizers Limited. 70.86 70.99 71.05 70.07 70.75 -.11 906,298
Fatima Fertilizer Co Ltd. 29.13 29.70 29.85 28.8 29.68 .55 12,000
Fauji Fertilizer Bin Qasim Ltd. 21.42 21.49 21.6 20.22 20.40 -1.02 4,816,000
Fauji Fertilizer Co. Ltd. 99.82 99.90 100 98.4 98.78 -1.04 1,230,782

FOOD & PERSONAL CARE PRODUCTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Al-Shaheer Corporation. 14.43 14.55 14.6 14.28 14.34 -.09 796,000
At-Tahur Ltd. 29.00 29.01 29.5 28 28.20 -.8 131,500
Bunnys Limited 33.69 33.87 35.35 32.81 33.38 -.31 170,000
Clover Pakistan Limited. 39.88 39.88 40 38.52 38.99 -.89 74,500
Fauji Foods Limited. 15.22 15.15 15.25 14.75 14.84 -.38 918,500
Frieslandcampina Engro Pakistan Ltd. 99.08 98.05 99.98 96.99 97.91 -1.17 89,000
Gillette Pakistan Limited 207.70 196.02 204.99 196.02 203.08 -4.62 500
Matco Foods Limited. 29.96 29.75 30 29.25 29.73 -.23 165,500
Murree Brewery Company Ltd. 490.00 461.00 490 461 486 -4 1,250
National Foods Ltd.(XDXB) 178.58 177.10 178.87 175.15 176.26 -2.32 15,300
Nestle Pakistan Ltd. 5,918.75 6150.00 6200 6000 6001.50 82.75 100
Quice Food Industries Ltd. 4.62 4.55 4.58 4.3 4.36 -.26 888,500
Rafhan Maize Products Ltd. 10,925.00 10550.00 11680 10550 10900 -25 700
Shezan International Ltd. 299.98 295.20 300 295.2 300 .02 2,300
The Organic Meat Company Ltd. 37.53 36.75 37.4 36.36 36.64 -.89 94,500
Treet Corporation Ltd. 53.97 57.50 58.01 53.97 58.01 4.04 6,454,000
Unilever Pakistan Foods Ltd. 19,200.00 20400.00 20400 20400 20400 1200 20
Unity Foods Limited. 32.56 32.80 32.8 31.9 32.06 -.5 2,203,502
ZIL Limited. 93.99 87.11 87.11 87.11 87.11 -6.88 500

GLASS & CERAMICS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Balochistan Glass Ltd. 11.79 11.60 11.78 11.25 11.34 -.45 454,500
Frontier Ceramics Ltd. 18.99 19.89 19.89 18.1 18.10 -.89 3,000
Ghani Glass Ltd. 45.92 45.41 45.69 45.3 45.31 -.61 39,000
Ghani Global Glass Limited. 18.45 18.45 18.47 17.8 18.03 -.42 1,213,000
Ghani Value Glass Limited. 61.35 60.10 62.34 59 60.87 -.48 8,500
Shabbir Tiles and Ceramics Limited. 27.06 27.20 27.2 26.62 27.03 -.03 19,000
Tariq Glass. 103.54 103.56 104.79 103 103.03 -.51 101,500

INSURANCE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Adamjee Insurance Co. Ltd.(XD) 34.85 34.25 34.25 33.8 33.80 -1.05 60,500
Askari Gen Insurance Co. 20.20 20.48 20.48 20.48 20.48 .28 500
Atlas Insurance Limited. 58.95 56.01 60.75 56.01 60.75 1.8 1,000
Cresent Star Insurance Ltd. 2.27 2.25 2.45 2.25 2.28 .01 149,000
E. F. U. Gen Insurance Ltd. 107.00 107.02 107.6 107 107.40 .4 1,100
IGI Holdings Limited. 165.80 166.00 166 161.1 165.05 -.75 29,500
IGI Life Insurance Ltd. 41.40 41.40 44 38.3 41.92 .52 8,500
Jubliee Life Insurance Co Ltd. 253.52 250.01 261.99 250 261.99 8.47 2,200
Pakistan General Insurance Co. [ DEFAULTER SEGMENT ] 4.46 4.49 4.5 4.49 4.50 .04 1,000
PICIC Insurance Ltd. [ DEFAULTER SEGMENT ] 1.26 1.40 1.4 1.18 1.30 .04 23,000
Reliance Insurance. 7.00 7.15 7.15 6.71 6.71 -.29 1,500
United Insurance Company. 7.27 7.45 7.68 7.45 7.68 .41 5,000

INV. BANKS / INV. COS. / SECURITIES COS.

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Apna Microfinance Bank Limited. 20.00 18.55 18.65 18.5 18.50 -1.5 11,000
Arif Habib Limited.(XB) 50.09 49.15 49.15 48 48.48 -1.61 64,000
BIPL Securities Ltd. 34.07 36.00 36.62 35.5 36.62 2.55 26,000
Cyan Limited.(XD) 39.60 39.50 39.5 38.99 38.99 -.61 8,500
Dawood Equities Ltd.(XB) 24.07 22.51 25.27 22.45 24.90 .83 692,500
Dawood Hercules Corporation Ltd. 102.00 103.00 103 100.25 101.02 -.98 11,729
Dawood Lawrencepur Ltd. 185.75 190.00 190 185 189.90 4.15 900
First Capital Sec.Corp. Ltd. 1.88 1.95 2.6 1.95 2.46 .58 9,222,000
First Dawood Investment Bank Ltd. 2.19 2.25 2.25 2.2 2.21 .02 23,000
First National Equities Limited. 7.82 7.80 8.09 7.66 7.73 -.09 904,500
Imperial Limited [ DEFAULTER SEGMENT ] 23.50 24.50 24.5 24.5 24.50 1 500
Invest Capital Investment Bank Ltd. 2.01 1.98 2.12 1.97 2.01 0 416,500
Jahangir Siddiqui & Co. (Non-V Preferen) 9.09 9.00 9.15 9 9.03 -.06 281,000
Jahangir Siddiqui & Company Ltd. 21.95 22.03 22.3 21.65 21.86 -.09 3,356,500
MCB-Arif Habib Savings & Invest Ltd. 32.51 32.26 32.26 32.26 32.26 -.25 1,000
Next Capital Limited. 12.32 12.90 12.95 12.9 12.95 .63 1,000
Pakistan Stock Exchange Limited. 18.35 18.07 18.4 17.75 17.96 -.39 122,000
Pervez Ahmed Consultancy Services Ltd. [ DEFAULTER SEGMENT ] 1.19 1.27 1.27 1.21 1.22 .03 465,500
Security Investment Bank Ltd. 6.50 6.70 7.29 6.7 7.29 .79 1,000
Trust Securities & Brokerage. 13.88 14.68 14.68 12.84 12.84 -1.04 8,000

JUTE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Sohail Jute Mills Ltd. [ DEFAULTER SEGMENT ] 34.41 31.83 31.83 31.83 31.83 -2.5754 12,500

LEASING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Orix Leasing Pakistan Ltd. 23.74 23.80 23.8 23.7 23.70 -.04 108,000
Pak Gulf Leasing Co Ltd. 6.85 7.80 7.8 7.8 7.80 .95 5,500
Saudi Pak Leasing Co. [ DEFAULTER SEGMENT ] 2.30 2.49 2.49 2.12 2.30 0 3,500
SME Leasing Ltd. 3.95 3.05 3.7 3.05 3.70 -.25 1,500

LEATHER & TANNERIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bata Pakistan Ltd. 1,700.00 1699.00 1699 1699 1699 -1 100
Leather Up Ltd. 16.11 15.70 15.7 15.7 15.70 -.41 500
Service Global Footwear Limited 44.10 44.00 44.01 43.6 43.69 -.41 12,500
Service Industries. 448.60 445.00 447 440.2 441 -7.6 11,950

MISCELLANEOUS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
AKD Hospitality Limited 386.97 394.99 415.99 394.99 415.64 28.67 13,400
ECOPAK Limited. 34.99 34.00 34.45 32.77 33.31 -1.68 36,500
Gammon Pak. 14.00 14.05 14.05 13.5 13.51 -.49 15,500
MACPAC Films Limited. 21.16 20.75 21 20.35 20.35 -.81 10,500
Pace (Pakistan) Ltd. 4.80 4.80 4.9 4.6 4.65 -.15 583,500
Pakistan Aluminium Beverage Cans Ltd 39.00 38.51 39.49 38.5 38.99 -.01 46,500
Pakistan Hotels Developers Ltd. 135.00 142.99 145.12 142.8 145.12 10.12 21,000
Shifa Int. Hospital Ltd. 191.85 192.80 192.9 191.85 192 .15 600
Siddiqsons Tin Plate Ltd. 12.99 13.00 13 12.62 12.71 -.28 363,500
Synthetic Products Ent. Ltd. 38.66 38.70 38.7 38 38 -.66 12,000
TPL Properties Limited. 51.22 51.49 53.43 48.38 49.76 -1.46 2,814,500
Tri-Pack Films Ltd. 201.86 204.90 206.8 200.5 202.52 .66 18,600
United Brands Limited. 21.67 21.97 21.97 21.01 21.47 -.2 2,500
United Distributors Pakistan. 38.00 37.00 40.7 36.75 38.73 .73 3,000

MODARABAS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Allied Rental Modaraba. 14.89 14.75 15.5 14.6 15.15 .26 36,000
B.R.R. Guardian Modaraba. 15.00 14.90 15 14.5 14.50 -.5 23,000
First Elite Capital Mod. 3.64 3.90 3.9 3.52 3.76 .12 2,500
First Equity Mod. 7.00 7.00 7 7 7 0 24,500
First Fidelity Leasing Mod. 3.96 3.94 3.99 3.94 3.99 .03 6,500
First Habib Mod. 10.14 10.10 10.18 10.1 10.14 0 131,000
First Imrooz Mod. 162.51 162.51 165 162.51 163.76 1.25 200
First Pak Mod. 3.70 3.11 3.7 3.11 3.39 -.31 137,500
First Paramount Mod. 5.80 6.04 6.04 5.9 6.02 .22 6,000
First Prudential Mod.(XD) 2.47 2.35 2.47 2.33 2.41 -.06 39,500
First Treet Manufacturing Modaraba. 13.01 13.01 13.01 13.01 13.01 0 1,500
First Tri-Star Mod. 11.50 12.00 12 12 12 .5 1,000
First UDL Mod. 9.59 9.31 9.5 9.1 9.48 -.11 8,000
Habib Metro Modaraba. 9.25 8.25 9.5 8.25 9.50 .25 12,500
KASB Modaraba.(XD) 2.35 2.30 2.4 2.1 2.20 -.15 196,000
Modarba Al-Mali. 20.79 21.30 21.89 20.5 20.55 -.24 110,000
Orient Rental Modaraba. 7.40 7.50 7.5 7.45 7.45 .05 4,000
Orix Modaraba. 19.01 19.10 19.1 18.9 18.98 -.03 33,500
Popular Islamic Madaraba 14.00 12.95 12.95 12.95 12.95 -1.05 1,000
Sindh Modaraba. 8.95 8.55 8.7 8.55 8.60 -.35 6,500
Trust Mod. 2.80 2.90 2.9 2.9 2.90 .1 500
Unicap Modaraba. 2.75 2.99 2.99 2.31 2.31 -.44 2,500

OIL & GAS EXPLORATION COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Mari Petroleum Company Ltd. 1,764.47 1783.00 1799 1751.5 1776.75 12.28 214,680
Oil & Gas Development Company Ltd. 81.35 81.85 81.85 81.1 81.50 .15 2,917,327
Pakistan Oilfields Limited.(XD) 366.91 369.75 369.75 365 367.03 .12 145,478
Pakistan Petroleum Limited. 71.78 72.00 72.29 71.5 71.90 .12 1,393,546

OIL & GAS MARKETING COMPANIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Petroleum Limited. 300.38 297.25 302.99 295 298.95 -1.43 6,400
Burshane LPG (Pakistan) Limited. 23.19 23.40 23.48 23.4 23.48 .29 1,000
Hascol Petroleum Ltd. [ DEFAULTER SEGMENT ] 6.66 6.57 6.69 6.51 6.57 -.09 995,023
Hi-Tech Lubricants Limited. 62.16 62.01 62.49 61.5 61.60 -.56 152,500
Pakistan State Oil Co Ltd. 198.52 198.00 199 196.4 197.03 -1.49 138,660
Shell Pakistan Ltd. 136.20 136.25 136.25 134 134.37 -1.83 41,100
Sui Northern Gas Pipe Line Ltd. 43.13 43.40 43.4 42.41 42.99 -.14 1,771,579
Sui Southern Gas Co Ltd. 10.76 10.94 10.94 10.62 10.70 -.06 500,000

PAPER & BOARD

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Century Paper & Board Mills.(XB) 75.31 75.31 76.9 75.31 76.41 1.1 215,300
Cherat Packaging Limited. 169.65 172.35 173 166.01 170.21 .56 14,900
Merit Packaging Ltd.(XD) 13.38 13.38 13.6 12.85 13 -.38 493,000
Packages Ltd. 470.00 460.00 479 460 462.52 -7.48 1,100
Roshan Packages Limited. 24.90 24.52 24.52 23.76 24.03 -.87 36,500
Security Papers Ltd.(XD) 139.35 141.40 142.5 132.25 137.50 -1.85 28,200

PHARMACEUTICALS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abbott Laboratories Pak Ltd. 774.79 774.98 777.95 760.5 772.91 -1.88 1,850
AGP Limited. 115.27 113.50 116 113.5 114.34 -.93 44,000
Citi Pharma Limited 43.59 44.35 44.35 42.94 43.11 -.48 796,500
Ferozsons Laboratories Ltd.(XD) 353.90 356.00 359.99 343.01 353.55 -.35 8,700
Glaxo SmithKline Healthcare Pak Ltd. 265.00 261.00 261 257 257.25 -7.75 3,100
Glaxo SmithKline Pakistan Ltd. 148.00 147.40 147.4 142 144.50 -3.5 16,100
Highnoon Laboratories Ltd. 617.00 615.90 616 581 589.18 -27.82 7,750
IBL HealthCare Limited. 94.60 95.00 95 93.51 94.37 -.23 2,500
Macter International Limited. 131.00 128.00 131 128 131 0 100
Otsuka Pakistan Ltd. 260.00 269.95 269.95 269.95 269.95 9.95 100
The Searle Company Ltd. 221.59 222.00 222.99 219.5 220.45 -1.14 170,898
Wyeth Pakistan Limited. 1,590.12 1560.00 1665 1550 1665 74.88 320

POWER GENERATION & DISTRIBUTION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Altern Energy Ltd. 27.06 0.0 27.06 27.06 27.06 0 500
Arshad Energy Limited. [ DEFAULTER SEGMENT ] 20.52 22.05 22.05 21.5 21.71 1.19 9,000
Engro Powergen Qadirpur Ltd. 17.79 17.95 17.95 17.6 17.67 -.12 95,500
Hub Power Company Limited.(XD) 74.49 74.40 74.68 73.15 73.65 -.84 2,230,175
K-Electric Limited. 3.40 3.40 3.44 3.32 3.41 .01 522,000
Kohinoor Energy Ltd. 34.01 34.50 34.5 33.5 33.84 -.17 45,500
Kohinoor Power Co Ltd. 4.73 4.99 5 4.99 5 .27 1,000
Kot Addu Power Company. 34.56 34.90 34.9 33.51 33.97 -.59 1,901,000
LALPIR Power Limited.(XD) 14.76 15.01 15.01 14.51 14.75 -.01 94,500
Nishat Chunian Power Ltd. 12.50 12.63 12.64 12.15 12.45 -.05 32,500
Nishat Power Limited. 19.59 19.52 19.8 19.25 19.43 -.16 26,500
Pakgen Power Limited.(XD) 22.98 22.98 24.7 22 23.32 .34 27,000
S. G. Power Ltd. [ DEFAULTER SEGMENT ] 3.68 4.00 4 3.65 3.85 .17 80,500
Saif Power Ltd. 17.12 17.05 17.05 16.8 16.95 -.17 66,000
Sitara Enengy Ltd. 15.87 14.68 15.99 14.68 15.34 -.53 1,000
Tri -Star Power Ltd. 5.39 5.01 5.25 5 5.25 -.14 28,500

REFINERY

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Attock Refinery Limited. 186.50 187.00 188 184 185.64 -.86 312,913
BYCO Petroleum Pak Ltd. 7.71 7.70 7.71 7.44 7.50 -.21 7,650,000
National Refinary Ltd. 298.26 297.50 297.99 290.11 291.71 -6.55 152,893
Pakistan Refinery Ltd. 16.90 17.09 17.09 16.6 16.67 -.23 577,000

SUGAR & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Abdullah Shah Ghazi Suger Mills Ltd. 11.24 11.25 11.4 10.4 10.52 -.72 314,000
Adam Sugar Mills Limited. 31.62 32.00 32 31.85 31.85 .23 2,000
Al-Abbas Sugar Mills Ltd. 299.99 290.01 300.98 290.01 300.79 .8 500
Chashma Sugar Mills Ltd. 78.47 84.00 84.35 84 84.35 5.88 90,500
Faran Sugar Mills Ltd. 38.79 38.00 39.4 38 39.01 .22 4,000
Habib Sugar Mills Ltd. 30.00 29.98 29.99 29.98 29.99 -.01 2,500
Husein Sugar Mills Limited. 17.60 17.75 17.99 17.75 17.93 .33 2,000
Jauharabad Sugar Mills Ltd. 21.50 21.99 21.99 21 21.94 .44 7,000
Khairpur Sugar Mills Ltd. 60.44 64.97 64.97 64.97 64.97 4.53 500
Mehran Sugar Mills Ltd. 46.00 46.00 46 45.26 45.50 -.5 2,500
Mirpurkhas Sugar Mills Ltd. 103.87 104.99 105.95 104.9 105.66 1.79 22,900
Noon Sugar Mills Ltd. 65.00 65.00 65 65 65 0 500
Premier Sugar Mills & Distille 390.00 395.00 399.98 395 399.98 9.98 200
Sakrand Sugar Mills Ltd. 9.98 10.00 10.1 9.9 10.09 .11 37,000
Shahmurad Sugar Mills Ltd. 78.50 81.90 81.9 79 79 .5 2,500
Shahtaj Sugar Mills Ltd. 51.00 0.0 51 51 51 0 500
Tandliawala Sugar Mills Ltd. 174.98 188.00 188 188 188 13.02 200

SYNTHETIC & RAYON

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ibrahim Fibre Limited. 156.05 158.00 160 158 160 3.95 900
Image Pakistan Limited(XD) 22.25 22.25 22.9 21.75 22.58 .33 163,500
Pakistan Synthentics Ltd. 53.51 53.75 53.75 52.8 53.06 -.45 3,500
Rupali Polyester Ltd. 39.50 39.50 39.8 39.5 39.80 .3 1,000

TECHNOLOGY & COMMUNICATION

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Air Link Communication Limited 70.75 70.75 71 70.26 70.78 .03 167,500
Avanceon Limited. 128.98 128.00 128.9 125.01 126.13 -2.85 2,180,000
Hum Network Limited. 5.79 5.79 5.84 5.56 5.63 -.16 5,311,500
Media Times Limited. 2.34 2.31 2.44 2.29 2.33 -.01 827,000
NetSol Technologies Ltd. 124.70 124.09 125.95 121.3 122.78 -1.92 557,700
Octopus Digital Limited 50.42 54.20 54.2 54.2 54.20 3.78 10,000
Pak Datacom Limited. 63.84 60.15 65.8 60.15 65.30 1.46 3,500
Pakistan Telecommunication Co. 9.29 9.25 9.4 9.2 9.30 .01 310,000
Systems Limited. 705.25 705.24 750 690.25 725.61 20.36 76,900
Telecard Ltd. 19.26 19.40 19.48 18.44 18.67 -.59 14,159,500
TPL CORP Limited. 19.88 20.05 20.56 18.85 19.13 -.75 7,925,500
TPL Trakker Limited. 17.11 17.17 17.5 16.8 17.35 .24 68,000
TRG Pakistan Ltd. 161.36 162.00 162 159 160 -1.36 2,357,193
Worldcall Telecom Ltd. 2.54 2.56 2.64 2.5 2.53 -.01 18,534,000

TEXTILE COMPOSITE

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Artistic Denim Mills Limited. 80.00 79.01 81.8 79.01 81.79 1.79 2,500
Aruj Industries Limited. 19.14 20.50 20.57 20 20 .86 4,000
Azgard Nine Limited. 19.56 19.85 19.85 19.04 19.13 -.43 866,000
Bleesed Textile Ltd. 460.00 450.02 450.02 450.02 450.02 -9.98 100
Cordoba Logistics & Ventures Limited 18.54 18.00 19.93 17.35 19.36 .82 229,000
Crescent Textile Mills Ltd. 22.79 22.40 23 22.2 22.50 -.29 331,500
Fazal Cloth Mills Ltd. 265.00 269.99 269.99 269 269.99 4.99 800
Ghazi Fabrics International Ltd. 10.53 10.60 10.68 10.6 10.68 .15 1,000
Gul Ahmed Textile Mills Ltd. 52.82 52.35 52.75 52 52.15 -.67 190,000
Hala Enterprises Limited 10.14 9.14 9.2 9.14 9.14 -1 13,000
Husein Industries 45.00 46.00 47 46 46.50 1.5 1,000
Interloop Limited.(XDXB) 70.31 69.80 73 69.8 72.25 1.94 190,500
Jubilee Spinning & Weaving Mil [ DEFAULTER SEGMENT ] 6.19 6.18 6.18 6.18 6.18 -.01 5,000
Khyber Textile Mills Ltd. 271.50 290.00 290 290 290 18.5 200
Kohinoor Industries Ltd. 6.87 6.75 7 6.75 6.82 -.05 18,000
Kohinoor Mills Ltd. 29.40 28.00 28 28 28 -1.4 9,000
Kohinoor Textile Mills Ltd.(XD) 69.39 69.10 71.5 66.2 68.82 -.57 5,000
Masood Textile Mills Ltd. 53.80 53.90 53.9 52 52 -1.8 1,500
Nishat (Chunia) Ltd. 48.70 48.70 48.99 48.45 48.79 .09 165,000
Nishat Mills Ltd. 88.34 88.01 90 88.01 89.09 .75 620,300
Quetta Textile Mills Ltd. 10.99 9.99 9.99 9.99 9.99 -1 3,500
Redco Textile Ltd. 7.80 7.60 7.6 7.4 7.41 -.39 9,000
Reliance Weaving Mills Ltd. 63.93 63.00 63 59.15 60.84 -3.09 13,000
Sapphire Textile Mills Ltd. 964.90 1030.00 1030 1030 1030 65.1 50
Shams Textile Mills Ltd. 68.10 65.00 65 65 65 -3.1 2,000
Towellers Ltd. 105.00 102.00 102 97.3 98 -7 3,000

TEXTILE SPINNING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Asim Textile Mills Ltd. 8.10 9.10 9.1 8.24 8.24 .14 50,500
Bilal Fibres Ltd. [ DEFAULTER SEGMENT ] 4.09 3.91 4.09 3.86 4 -.09 34,000
Chakwal Spinning Mills Limited. [ DEFAULTER SEGMENT ] 2.80 2.51 3 2.51 2.70 -.1 21,500
Colony Textile Mills Ltd. 5.45 5.47 5.47 5.21 5.28 -.17 206,000
D. S. Industries Ltd. 4.98 4.92 5.04 4.5 4.65 -.33 462,000
Dewan Farooque Spinning Mills Ltd. 4.05 4.04 4.33 4 4.22 .17 242,000
Gadoon Textile Mills Ltd.(XD) 254.97 0.0 254.97 254.97 254.97 0 100
Hira Textile Mills Ltd. [ DEFAULTER SEGMENT ] 3.81 3.77 3.8 3.65 3.77 -.04 75,000
Indus Dyeing & Manufacturing. 246.02 245.00 245 244 244 -2.02 400
J. A. Textile Mills Ltd. 17.61 16.81 17.8 16.29 17.80 .19 37,000
J. K. Spinning Mills Ltd. 43.54 46.60 46.6 46.6 46.60 3.06 500
Janana De Malucha Tex Mills. 91.00 94.99 94.99 94.99 94.99 3.99 500
Khurshid Spinning Mills Ltd. 9.10 9.25 9.5 9.1 9.50 .4 3,000
Kohat Textile Mills Ltd. 20.90 22.15 22.19 22.15 22.19 1.29 1,000
Kohinoor Spinning Mills Ltd. 5.30 5.49 5.49 4.97 5.07 -.23 2,698,000
Landmark Spinning Mills Limite [ DEFAULTER SEGMENT ] 14.27 13.51 13.99 13.5 13.99 -.28 4,000
Nazir Cotton Mills Ltd. [ DEFAULTER SEGMENT ] 7.68 7.95 7.99 7 7.16 -.52 32,000
Ruby Textile Mills Ltd. [ DEFAULTER SEGMENT ] 6.00 6.90 6.9 6.9 6.90 .9 500
Saif Textile Mills Ltd. 20.97 21.60 21.6 19.5 19.64 -1.33 56,500
Sana Industries Ltd. 54.55 55.00 55 54 54.05 -.5 8,000
Saritow Spinning Mills Ltd. 12.41 12.00 12.3 11.41 11.86 -.55 203,000
Service Textile Mills Ltd. 21.30 20.02 20.85 19.75 20.03 -1.27 8,000
Shadab Textile Mills Ltd. 25.25 24.50 24.5 23.4 24.40 -.85 6,500
Tata Textile Mills Ltd.(XD) 61.42 63.40 63.49 61.42 63.45 2.03 3,000

TEXTILE WEAVING

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Ashfaq Textile Mills Ltd. 12.20 12.00 12 12 12 -.2 500
Prosperity Weaving Mills Ltd. 50.00 50.10 50.1 50 50.02 .02 7,000
Samin Textiles Ltd. [ DEFAULTER SEGMENT ] 13.29 13.01 13.39 12.75 13.20 -.09 3,000
Service Fabrics Ltd. 16.02 16.69 16.69 15 15.11 -.91 256,500
Shahtaj Textile Ltd. 105.13 97.25 97.25 97.25 97.25 -7.88 500
Yousuf Weaving Mills Limited. 7.76 7.55 7.94 7.12 7.22 -.54 3,090,500
Zephyr Textile Limited. 14.75 14.99 15.5 14.5 14.50 -.25 2,000

TOBACCO

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Khyber Tobacco Co. Ltd. 318.30 320.00 325 320 325 6.7 2,100

TRANSPORT

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Pak International Airline Corp Ltd 4.49 4.44 4.5 4.38 4.41 -.08 295,500
Pakistan Int.Container Terminal.(XD) 154.81 155.99 156.1 154.5 154.50 -.31 8,200
Pakistan Intl. Bulk Terminal Ltd. 8.52 8.51 8.59 8.35 8.43 -.09 426,500
Pakistan National Shipping Co. 64.50 66.00 66 63.11 63.31 -1.19 14,000

VANASPATI & ALLIED INDUSTRIES

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
S .S . Oil Mills Ltd. 125.36 115.96 129.89 115.96 129.66 4.3 900

WOOLLEN

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Bannu Woollen Mills Limited. 42.66 39.51 41 39.5 41 -1.66 3,000

REAL ESTATE INVESTMENT TRUST

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Dolmen City REIT. 11.75 11.80 11.8 11.6 11.60 -.15 143,000

EXCHANGE TRADED FUNDS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
Meezan Pakistan ETF 8.88 8.89 9.25 8.75 8.77 -.11 99,500

FUTURE CONTRACTS

SCRIP LDCP OPEN HIGH LOW CURRENT CHANGE VOLUME
ASL-OCT 21.24 21.07 21.3 21.05 21.19 -.05 120,500
ASC-OCT 14.46 14.45 14.6 14.3 14.40 -.06 135,000
ASTL-OCT 38.34 37.51 37.9 37 37.49 -.85 21,500
AKBL-OCT 22.75 22.25 24.32 22.1 22.84 .09 24,500
ATRL-OCT 187.09 187.70 187.98 184.26 186.10 -.99 430,500
ATRL-NOV 189.52 184.00 184 184 184 -5.52 500
AVN-NOV 130.00 131.00 131 128.5 128.50 -1.5 1,000
AVN-OCT 129.50 129.40 129.4 125.32 126.56 -2.94 1,661,500
ANL-OCT 19.63 19.70 19.75 19.11 19.24 -.39 628,500
BGL-OCT 11.83 11.98 11.98 11.27 11.33 -.5 200,000
BAHL-OCT 68.22 68.45 68.45 68.45 68.45 .23 10,000
BOP-OCT 8.23 8.16 8.18 8.05 8.05 -.18 39,000
BIPL-OCT 13.25 13.20 13.3 13.07 13.12 -.13 32,500
BYCO-OCT 7.74 7.70 7.7 7.47 7.52 -.22 2,628,000
BYCO-NOV 7.90 7.80 7.8 7.6 7.70 -.2 51,500
CHCC-OCTB 133.34 133.34 134.98 127 128.99 -4.35 91,000
CHCC-NOVB 127.00 127.00 127 127 127 0 500
DGKC-OCTB 83.67 83.58 83.58 81.1 81.50 -2.17 668,500
DOL-OCTB 22.00 23.60 23.6 22.5 22.92 .92 3,000
DCL-OCT 9.10 9.00 9 8.81 8.98 -.12 2,500
ENGRO-OCTB 270.14 270.00 270 269.25 269.68 -.46 3,500
EFERT-OCTB 70.90 70.90 70.9 70.4 70.49 -.41 57,000
EPCL-OCTB 56.86 56.40 56.69 55 56.10 -.76 222,500
EPCL-NOV 57.50 56.00 56 56 56 -1.5 1,000
FCCL-OCT 17.44 17.48 17.51 16.8 17 -.44 111,000
FFBL-OCT 21.26 21.20 21.55 20.05 20.33 -.93 4,989,500
FFBL-NOV 21.90 20.90 20.9 20.9 20.90 -1 5,000
FFL-OCT 15.36 15.25 15.25 14.85 14.94 -.42 143,000
GHNI-OCT 193.67 192.00 195 189 189.80 -3.87 118,000
GHNI-NOV 196.00 181.30 195 181.3 195 -1 1,000
GHNL-OCT 88.38 86.13 89 85.6 86.49 -1.89 118,000
GGGL-OCT 18.52 18.37 18.55 17.85 18.16 -.36 379,500
GGL-OCTB 33.78 33.50 34.35 32.2 33.13 -.65 5,754,000
GGL-NOVB 33.80 33.25 33.25 32.94 32.94 -.86 5,500
GATM-OCT 53.00 52.37 52.65 52.01 52.58 -.42 41,500
HBL-OCTB 109.66 109.50 111.5 109.5 110.68 1.02 489,000
HUBC-OCTB 74.81 74.49 74.85 73.38 73.54 -1.27 341,000
HUMNL-OCT 5.82 5.80 5.84 5.59 5.62 -.2 3,810,000
INIL-OCTB 162.87 161.12 161.9 160.7 161 -1.87 4,500
ISL-OCTB 77.86 77.25 78 77 77.55 -.31 52,000
JSBL-OCT 5.11 5.05 5.05 5.04 5.05 -.06 10,000
KEL-OCT 3.41 3.44 3.48 3.36 3.40 -.01 42,500
KAPCO-OCTB 31.30 31.30 31.3 30.8 31 -.3 32,500
LOTCHEM-OCT 14.26 14.15 14.15 14 14.08 -.18 25,000
LUCK-OCT 672.44 672.50 672.5 656.7 662.94 -9.5 103,500
MLCF-OCT 34.52 34.60 34.79 33.5 33.67 -.85 898,500
MDTL-OCT 2.36 2.40 2.4 2.4 2.40 .04 500
MEBL-NOV 141.22 141.20 141.2 141 141.10 -.12 2,000
MEBL-OCTB 139.00 139.20 139.2 139.2 139.20 .2 1,000
MUGHAL-OCTB 85.64 87.49 87.49 87.49 87.49 1.85 500
NRL-OCTB 291.90 290.10 290.1 282 283.50 -8.4 85,500
NETSOL-NOV 126.00 120.25 120.25 120.25 120.25 -5.75 1,000
NETSOL-OCT 124.94 125.40 125.4 121.97 123.17 -1.77 510,500
NCL-OCT 48.85 48.58 49.15 48.57 49 .15 117,000
NML-OCTB 87.34 87.75 87.75 87.75 87.75 .41 500
OGDC-OCT 81.46 81.61 81.9 81.26 81.67 .21 69,500
PACE-OCT 4.81 4.81 4.81 4.65 4.69 -.12 43,500
PAEL-NOV 28.20 28.20 28.2 28.2 28.2 0 2,000
PAEL-OCT 27.84 28.49 28.5 27.5 27.72 -.12 387,500
PSMC-OCT 241.58 236.01 246 236.01 240.89 -.69 29,500
PIBTL-OCT 8.55 8.46 8.5 8.4 8.45 -.1 94,500
PPL-OCTB 70.26 70.50 70.5 69.96 70.12 -.14 45,000
PRL-OCT 16.99 17.10 17.1 16.68 16.77 -.22 81,500
PSO-OCTB 189.81 188.02 189.81 187.5 188.01 -1.8 119,500
PTC-OCT 9.25 9.25 9.25 9.15 9.23 -.02 80,500
PIOC-OCT 80.03 80.00 80.05 75.8 76.21 -3.82 1,172,500
POWER-OCT 7.19 7.05 7.1 6.9 7 -.19 135,500
SAZEW-OCTB 113.05 111.13 111.13 111.13 111.13 -1.92 500
STCL-OCTB 25.75 25.60 25.6 25.5 25.50 -.25 5,000
STPL-OCT 13.04 13.01 13.02 12.7 12.78 -.26 100,500
SILK-OCT 1.53 1.53 1.6 1.53 1.60 .07 100,500
SNGP-OCT 43.29 42.63 43.74 42.6 43.09 -.2 683,500
SSGC-OCT 10.81 11.00 11 10.65 10.67 -.14 35,500
TELE-NOV 19.53 18.70 19.49 18.62 18.68 -.85 17,500
TELE-OCT 19.33 19.45 19.45 18.52 18.80 -.53 13,239,500
TOMCL-OCT 36.88 36.97 37 35.65 36.42 -.46 54,000
SEARL-OCT 221.65 221.50 222.05 219.99 220.71 -.94 23,500
TPL-OCT 19.96 20.28 20.65 18.94 19.15 -.81 7,395,000
TREET-OCT 54.40 57.98 58.48 55.66 58.48 4.08 5,694,500
TREET-NOV 54.84 58.00 58.9 58 58.90 4.06 1,000
TRG-OCT 161.97 162.00 162.5 159.7 160.69 -1.28 2,519,000
UBL-OCTB 124.50 124.00 124 123.65 123.65 -.85 28,500
UNITY-OCT 32.70 32.75 33 31.96 32.16 -.54 1,783,500
WAVES-OCT 19.30 19.18 19.2 18.95 19 -.3 558,000
WTL-OCT 2.58 2.52 2.65 2.51 2.53 -.05 2,611,500