Page 1 of 10

Print

Oil and Gas

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Attock Petroleum 367.93 369.99 360.90 361.83 -6.10 79,358

Attock Refinery 122.93 124.66 122.63 122.90 -0.03 888,377
Byco Petroleum 9.25 9.35 9.11 9.12 -0.13 237,136
Mari Gas cO. XD 108.57 109.00 108.01 108.24 -0.33 5,651
National Refinery 313.53 320.15 313.51 316.72 3.19 217,823
Oil & Gas Deve. 136.94 137.50 135.75 135.91 -1.03 76,052
P.S.O.XD 276.21 277.25 273.53 273.80 -2.41 153,415
Pak Oilfields Ltd. 325.21 326.49 322.67 323.03 -2.18 816,654
Pak Petroleum 211.01 212.20 209.26 209.81 -1.20 243,530
Pak Refinery 93.61 95.48 94.05 94.68 1.07 57,407
Shell Gas LPG 26.95 26.75 25.70 25.81 -1.14 5,261
Shell Pakistan XD 207.27 209.99 203.00 207.38 0.11 23,757

Chemicals

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Agritech Limited 22.17 22.34 21.11 22.10 -0.07 42,800

Arif Habib CorpSD 25.11 25.38 24.77 24.81 -0.30 2,445,755
BOC (Pak) Ltd.SPOT 94.95 95.50 93.50 95.25 0.30 2,443
Clariant PakXDXB 143.20 144.00 141.05 141.67 -1.53 13,469
Dawood HerculesXDXB 75.10 75.39 73.80 74.26 -0.84 82,046
Descon Chemical 2.79 2.88 2.71 2.75 -0.04 8,801
Descon Oxychem 9.00 9.10 8.71 8.76 -0.24 384,300
Dewan Salman 2.69 2.77 2.63 2.66 -0.03 825,908
Dynea Pakistan 10.35 10.80 10.35 10.35 0.00 1
Engro Corp. Ltd. 205.48 207.50 203.26 203.62 -1.86 1,175,011
Engro Polymer 13.01 13.35 13.00 13.09 0.08 357,762
Fatima Fert.Co. 13.32 13.44 13.03 13.06 -0.26 569,772
Fauji Fert BinXD 41.28 41.58 41.12 41.21 -0.07 571,313
Fauji Fertilizer Co. 139.21 139.95 137.05 137.31 -1.90 866,284
Ghani Gases Ltd. 12.16 12.49 11.68 11.72 -0.44 136,329
ICI Pakistan 165.54 166.65 164.90 165.05 -0.49 188,880
Leiner Pak Gelatine 20.02 21.00 19.02 20.51 0.49 760
Lotte PakPTAXD 16.03 16.11 15.82 15.85 -0.18 6,010,880
Mandviwala 1.00 1.02 0.91 1.00 0.00 271
Nimir Ind.Chemical 2.93 3.02 2.89 2.97 0.04 566,390
Pak Gum & Chemicals 16.42 16.99 16.42 16.42 0.00 3
Sardar Chemical 1.50 1.79 1.00 1.20 -0.30 36,000
Shaffi Chemical 2.40 2.43 2.39 2.40 0.00 302
Sitara Peroxide 18.75 18.95 17.77 17.80 -0.95 698,088
United Distributors 14.44 15.44 13.44 14.58 0.14 31,111
Wah-Noble 36.26 37.00 36.11 36.11 -0.15 601

Forestry and Paper

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Century Paper 16.73 16.89 16.30 16.73 0.00 10,917

Pak Paper Prod. 38.00 38.80 37.80 38.00 0.00 251
Security Paper Ltd. 38.00 38.50 38.00 38.00 0.00 900

http://www.kse.com.pk/phps/mktsmrypf.php 4/4/2011
 Page 2 of 10

Industrial metals and Mining

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Crescent SteelXD 27.33 27.80 27.00 27.08 -0.25 8,498

Dost Steels Ltd. 2.05 2.36 2.01 2.05 0.00 12,003
Huffaz PipeXD 12.89 13.10 12.80 12.80 -0.09 10,772
Int. Ind.Ltd. 53.17 53.50 52.51 52.55 -0.62 20,249
Siddiqsons Tin Plate 9.00 9.20 8.70 9.06 0.06 32,003

Construction and Materials

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Al-Abbas Cement 3.02 3.23 2.90 2.91 -0.11 22,155

Attock Cement 53.50 54.50 53.49 54.08 0.58 71,935
Bal.Glass 2.38 2.50 2.34 2.48 0.10 29,290
Berger Paints 16.50 16.60 15.80 15.82 -0.68 3,460
Bestway Cem 12.66 13.50 12.00 12.66 0.00 302
Buxly Paints 9.00 9.00 9.00 9.00 0.00 1
Cherat Cement 10.00 10.00 9.99 10.00 0.00 3
D.G.K.CementXR 25.28 25.65 25.00 25.36 0.08 1,587,842
Dadabhoy Cement 1.79 1.90 1.55 1.86 0.07 11,102
Dandot Cement 1.66 1.66 1.50 1.66 0.00 100
Dewan Cement 1.68 1.70 1.65 1.69 0.01 11,605
Fauji Cement 4.25 4.33 4.18 4.30 0.05 67,490
Fecto Cement 7.94 8.50 7.50 7.99 0.05 24,051
Flying Cement 1.58 1.58 1.45 1.50 -0.08 21,811
Haydery Const 0.40 0.78 0.40 0.40 0.00 51
Kohat Cement 6.76 7.30 6.60 7.21 0.45 98,859
Lafarge Pakistan 3.24 3.34 3.18 3.23 -0.01 610,323
Lucky Cement Ltd. 68.40 69.20 67.93 68.04 -0.36 1,125,607
Maple Leaf Cement 2.40 2.42 2.25 2.38 -0.02 115,144
Mustehkam Cement 10.48 9.56 9.48 9.48 -1.00 10,000
Pioneer Cement 5.98 6.10 5.90 6.00 0.02 14,753
Safe Mix Concrete 5.02 5.49 5.00 5.00 -0.02 1,988

General Industrials

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Cheart Paper(R) 8.47 8.90 7.70 8.09 -0.38 125,644

Cherat Papersack 50.75 50.50 49.50 49.86 -0.89 30,654
ECOPACK Ltd 1.72 1.79 1.53 1.66 -0.06 187,512
Ghani Glass Ltd. 51.56 53.25 51.02 52.34 0.78 4,009
MACPAC Films 10.51 11.47 10.95 11.37 0.86 136,542
Merit Pack 29.68 29.70 28.81 28.81 -0.87 2,022
Packages Limited 118.37 118.00 115.00 117.84 -0.53 3,444
Siemens Pak 1051.00 1051.00 1025.00 1051.00 0.00 5
Thal Ltd 108.46 112.19 108.00 108.23 -0.23 33,883
Tri-Pack FilmsXD 152.03 159.63 151.00 159.63 7.60 41,507

Electronic and Electrical Equipment

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Pakistan
53.00 55.00 51.00 54.00 1.00 381,473
Cables

http://www.kse.com.pk/phps/mktsmrypf.php 4/4/2011
 Page 3 of 10

Industrial Engineering
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Ados Pakistan 8.73 8.98 8.56 8.98 0.25 1,900

AL-Ghazi TractorXD 207.90 210.00 207.00 208.02 0.12 1,779
Bolan Casting Ltd 46.50 48.78 44.40 44.94 -1.56 1,302
Dewan Auto Engg 1.27 1.38 1.20 1.27 0.00 2
Ghandhara Ind. 10.72 10.50 10.32 10.32 -0.40 7,601
Hinopak Motor 110.20 111.00 108.01 110.20 0.00 217
K.S.B.Pumps 49.83 51.98 49.00 49.83 0.00 241
Millat Tractors 528.98 541.00 528.98 537.38 8.40 93,848
Pak Engineering 99.44 103.99 94.50 97.81 -1.63 2,513

Industrial Transportation

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

P.N.S.C. 31.00 31.00 30.06 30.44 -0.56 9,409

Pak.Int.Con. 73.36 74.30 72.50 73.58 0.22 19,107

Support Services

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

TRG
Pakistan 3.02 3.10 2.96 2.97 -0.05 681,244
Ltd.

Automobile and Parts

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Agriautos Industries 71.01 72.40 71.50 71.50 0.49 458

Atlas Battery Ltd. 210.73 210.00 206.25 206.96 -3.77 3,010
Atlas Honda Ltd. 141.20 141.51 140.57 141.46 0.26 753
Dewan Motors 2.05 2.08 2.00 2.04 -0.01 24,000
Exide (PAK) 193.40 194.50 190.01 194.07 0.67 360
General Tyre 23.50 23.52 23.50 23.50 0.00 2,500
Ghandhara Nissan 3.96 4.00 3.86 3.86 -0.10 20,213
Ghani Automobile 3.95 4.24 3.70 3.77 -0.18 2,200
Honda Atlas Cars 9.95 10.35 10.00 10.06 0.11 8,420
Indus Motor Co 212.14 222.74 211.00 222.74 10.60 75,642
Pak Suzuki Motor Co. 70.00 72.75 69.05 71.05 1.05 252,084
Sazgar EngineerXD 23.35 23.50 23.50 23.50 0.15 1,000

Beverages

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Murree Brewery Co. 99.06 102.00 98.02 98.02 -1.04 2,616

Shakarganj Food 1.50 1.31 1.31 1.31 -0.19 1,500
Shezan International 137.81 140.00 134.00 139.03 1.22 2,700

Food Producers

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Adam Sugar 14.00 14.75 14.00 14.00 0.00 58

Ansari Sugar 6.00 6.00 6.00 6.00 0.00 500
Bawany Sugar 7.56 8.24 7.56 7.56 0.00 2
Chashma Sugar Mills 9.00 9.00 8.90 9.00 0.00 100

http://www.kse.com.pk/phps/mktsmrypf.php 4/4/2011
 Page 4 of 10

Dewan Sugar 3.06 3.25 3.06 3.06 0.00 40

Faran Sugar 18.55 19.25 18.55 18.55 0.00 20
Fecto Sugar 37.85 39.74 37.85 37.85 0.00 4
Habib Sugar Mills 23.30 24.00 23.05 23.95 0.65 164,436
Habib-ADM Ltd. 12.00 12.55 12.00 12.10 0.10 1,151
Ismail Industries 82.13 82.13 78.03 82.13 0.00 52
J.D.W.Sugar Mills 74.51 74.51 74.00 74.51 0.00 50
Mehran Sugar Mills 53.32 53.51 52.05 53.00 -0.32 1,680
Mirpurkhas Sugar 41.79 42.50 41.41 41.79 0.00 62
Mirza Sugar 3.06 3.10 3.06 3.06 0.00 400
Mithchells Fruit 70.00 72.00 70.00 70.00 0.00 221
National Foods Ltd. 57.00 58.85 57.00 57.00 0.00 101
Nestle PakistanXD 3440.39 3570.00 3499.99 3518.64 78.25 212
Noon Pakistan 22.03 22.03 21.50 22.03 0.00 210
Noon Sugar Mills 15.20 15.00 14.30 15.00 -0.20 2,352
Pangrio Sugar 4.31 4.00 3.95 3.95 -0.36 911
Quice Food 2.86 2.85 2.80 2.85 -0.01 49,500
Rafhan MaizeXD 2222.00 2333.00 2140.00 2328.25 106.25 229
S.S.Oil 5.10 5.00 4.25 4.28 -0.82 16,500
Sakrand Sugar 1.75 2.20 2.20 2.20 0.45 500
Shahmurad Sugar 9.00 8.95 8.95 8.95 -0.05 4,600
Shakarganj Mills 5.75 6.60 5.99 6.00 0.25 10,932
Unilever FoodsXD 1200.21 1260.00 1250.00 1259.13 58.92 31
UniLever PakXD 4926.50 5172.82 4900.00 5172.82 246.32 519
Wazir Ali 6.14 6.14 6.00 6.14 0.00 20

Household Goods

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Gauhar Engineering 1.05 0.90 0.56 0.90 -0.15 1,000

Pak Elektron Ltd. 14.12 14.30 14.00 14.16 0.04 69,810
Singer Pak Ltd. 19.58 20.40 19.58 20.38 0.80 510
Tariq Glass Ind. 12.90 13.05 12.81 12.85 -0.05 7,125
Tariq Glass(R) 0.31 0.39 0.30 0.31 0.00 446,609

Leisure Goods

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Grays of
45.93 46.00 45.93 45.93 0.00 71
Cambridge

Personal Goods

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

(Colony) Thal 2.03 2.00 1.70 1.70 -0.33 2,000

AL-Qadir Textile 9.75 9.78 9.75 9.78 0.03 1
Ali Asghar Textile 0.99 1.15 1.05 1.15 0.16 6,000
Amtex Limited 2.59 2.63 2.45 2.48 -0.11 157,639
Artistic Denim Mills 19.50 19.79 19.50 19.50 0.00 2,050
Azam Textile 2.95 2.98 2.03 2.03 -0.92 20,001
Azgard Nine 8.41 8.54 8.12 8.23 -0.18 1,593,118
Babri Cotton 16.68 17.00 16.50 17.00 0.32 12,850
Bannu WoollenXD 21.39 21.90 20.57 21.06 -0.33 19,906
Bata (Pak) Ltd. 510.16 530.00 511.01 523.13 12.97 953

http://www.kse.com.pk/phps/mktsmrypf.php 4/4/2011
 Page 5 of 10

Bhanero Tex. 250.00 250.00 237.50 250.00 0.00 10

Bilal Fibres 1.17 1.17 0.75 1.17 0.00 11
Chenab Limited 2.58 2.89 2.58 2.58 0.00 41
Colgate Palmol. 720.00 749.00 684.00 684.00 -36.00 173
Colony Mills Ltd 2.48 2.48 2.22 2.48 0.00 310
Crescent Jute 0.97 0.98 0.51 0.97 0.00 213
Crescent Textile 15.00 14.85 14.85 14.85 -0.15 500
D.S. Ind. Ltd. 1.35 1.39 1.30 1.32 -0.03 37,716
Dar-es-Salaam 3.55 3.55 3.55 3.55 0.00 299
Dawood Lawrencepur 43.99 44.00 43.50 43.74 -0.25 2,044
Dewan Farooque Sp. 3.50 3.80 3.04 3.50 0.00 6
Dewan Khalid 1.53 1.75 1.74 1.75 0.22 4,000
Dewan Mushtaq 3.80 3.80 3.02 3.66 -0.14 24,892
Din Textile 31.36 31.36 29.80 31.36 0.00 76
Ellcot Spinning 26.56 27.00 26.00 26.56 0.00 166
Fazal Cloth Mills 59.70 59.70 56.75 59.70 0.00 50
Gadoon TextileXD 95.00 95.50 93.50 93.85 -1.15 1,352
Ghani Value Glass 23.50 24.67 23.50 23.50 0.00 5
Gulistan Sp. 7.99 8.50 7.40 7.72 -0.27 205,464
Gulshan Sp. 10.40 11.15 10.36 11.13 0.73 12,197
H.M.Ismail 1.00 1.00 1.00 1.00 0.00 496
Hajra Textile 0.70 0.70 0.70 0.70 0.00 3,641
Hira Textile Mills 4.64 4.85 4.53 4.53 -0.11 19,695
Ibrahim Fibres Ltd. 48.72 49.00 47.05 49.00 0.28 7,153
Ideal Spinning 8.56 8.56 7.85 8.56 0.00 2
Idrees Textile 5.50 5.80 5.56 5.60 0.10 39,410
Indus Dyeing XD 309.00 293.56 293.55 293.55 -15.45 151
Island Textile 210.50 210.50 200.00 210.50 0.00 25
Janana D Mal 16.51 17.00 16.40 16.40 -0.11 9,001
Jubilee Spinning 3.60 3.01 3.01 3.01 -0.59 1,891
Khalid Siraj 1.18 1.18 1.18 1.18 0.00 2
Kohat Textile 1.55 1.55 1.25 1.55 0.00 202
Kohinoor Spinning 1.25 1.26 1.25 1.25 0.00 18,501
Kohinoor Textile 4.23 4.67 4.50 4.60 0.37 4,276
Leather Up 1.72 2.72 2.68 2.71 0.99 5,000
Masood Textile 17.80 17.80 17.70 17.80 0.00 300
Mohd.Farooq 0.80 0.81 0.80 0.80 0.00 6,493
Moonlite (PAK) 17.40 17.40 17.00 17.00 -0.40 1
Mukhtar Textile 0.40 0.77 0.31 0.44 0.04 2,546
Nishat (Chunian) 28.40 28.69 28.00 28.05 -0.35 624,793
Nishat Mills Ltd 64.86 65.48 64.80 64.86 0.00 783,118
Olympia Spinning 1.70 1.70 1.70 1.70 0.00 990
Pak Synthetics 19.23 19.99 18.50 19.39 0.16 5,006
Paramount Sp 13.35 14.00 13.35 14.00 0.65 4,000
Premium Textile 31.00 31.99 31.00 31.00 0.00 1
Prosperity Weaving 14.70 14.70 14.00 14.70 0.00 610
Ravi Textile 1.01 1.20 1.00 1.15 0.14 31,697
Reliance Cotton 33.25 34.90 33.25 33.25 0.00 1
Resham Textile 7.50 7.50 6.60 7.50 0.00 2
Rupali Polyester Ltd 42.36 42.00 41.25 41.25 -1.11 15,157
Saif Textile 9.01 9.25 9.00 9.00 -0.01 3,100
Salfi Textile Ltd. 64.50 61.75 61.28 61.53 -2.97 1,140
Sally Textile 7.09 7.75 7.12 7.13 0.04 32,077

http://www.kse.com.pk/phps/mktsmrypf.php 4/4/2011
 Page 6 of 10

Salman Noman 3.00 3.00 2.75 3.00 0.00 17,174

Samin Textile 5.45 6.44 5.11 6.00 0.55 5,006
Sapphire Fiberes 115.76 118.00 110.05 115.76 0.00 3
Sapphire Textile 111.52 117.00 111.52 111.52 0.00 42
Sargoda Spinning 4.30 4.11 4.05 4.08 -0.22 2,000
Saritow Spinning 1.94 2.00 1.86 2.00 0.06 10,005
Service Industustrie 179.22 183.00 179.00 179.10 -0.12 2,939
Shadman Cotton 13.90 14.90 13.90 13.90 0.00 5
Shield Corporation 85.50 89.40 85.50 85.50 0.00 1
Tata Textile Mills 40.00 41.99 40.00 40.00 0.00 103
Treet Corporation 49.35 51.81 49.00 50.53 1.18 158,141
ZahidJee Textile 6.00 5.50 5.50 5.50 -0.50 1,000
ZIL Limited 63.00 64.50 62.51 63.15 0.15 2,800

Tobacco

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Pak Tobacco 96.71 99.25 95.10 98.92 2.21 8,422

Philip Morris(Pak) 245.19 240.99 233.01 245.19 0.00 4

FUTURE CONTRACTS

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

ATRL-APR 124.06 125.50 123.80 123.95 -0.11 54,500

DGKC-APR 25.51 25.85 25.20 25.59 0.08 903,000
ENGRO-APR 207.22 208.56 205.20 205.46 -1.76 255,500
FFBL-APR 41.55 41.55 41.30 41.37 -0.18 49,500
FFC-APR 140.01 140.50 138.25 138.36 -1.65 152,500
HUBC-APR 38.51 38.51 38.51 38.51 0.00 24,000
LUCK-APR 68.98 69.48 68.41 68.51 -0.47 48,500
MCB-APR 208.77 209.85 207.50 208.02 -0.75 131,000
NBP-APR 58.00 58.11 57.45 57.55 -0.45 375,500
NML-APR 65.32 65.90 65.04 65.34 0.02 175,500
POL-APR 327.98 328.75 325.50 325.79 -2.19 298,000
PPL-APR 211.03 212.00 209.61 210.36 -0.67 74,500
PTC-APR 17.19 17.10 17.01 17.01 -0.18 9,000
UBL-APR 63.65 63.50 63.20 63.50 -0.15 13,500

Health Care Equipment and Services

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Shifa
30.00 31.50 30.00 30.00 0.00 25
Int.Hospitals

Pharma and Bio Tech

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Abbott LabXD 85.00 85.00 84.00 84.24 -0.76 555

Ferozsons (Lab)XD 91.00 91.20 91.16 91.20 0.20 503
GlaxoSmithKline Pak. 88.18 88.50 86.50 86.80 -1.38 13,803
Highnoon (Lab) 31.80 31.50 31.00 31.07 -0.73 16,395
IBL HealthCare Ltd 11.51 12.00 10.85 11.90 0.39 64,954
Sanofi-AventisXD 146.00 151.99 151.98 151.99 5.99 300
Searle Pakistan 63.30 66.00 63.76 65.93 2.63 515,012

http://www.kse.com.pk/phps/mktsmrypf.php 4/4/2011
 Page 7 of 10

Media
SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Hum
Network 20.90 20.99 19.90 20.49 -0.41 10,501
Ltd

Travel and Leisure

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

P.I.A.C.(A) 2.68 2.70 2.61 2.62 -0.06 91,429

Pak Hotels 31.89 33.00 32.99 33.00 1.11 1,010
Pak Services 149.63 149.63 142.15 149.63 0.00 5

Fixed Line Telecommunication

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

P.T.C.L.A 17.02 17.08 16.81 16.89 -0.13 283,455

Telecard Limited 1.89 1.96 1.89 1.93 0.04 97,716
Wateen Telecom Ltd 2.95 2.94 2.80 2.83 -0.12 109,405
WorldCall Telecom 2.75 2.86 2.66 2.68 -0.07 608,308

Electricity

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Altern Energy 9.00 9.00 9.00 9.00 0.00 13,099

Genertech 0.60 0.69 0.60 0.60 0.00 1
Hub Power Co.XD 38.00 38.50 37.70 37.79 -0.21 188,020
Japan Power 1.32 1.43 1.33 1.34 0.02 68,543
K.E.S.C. 2.60 2.75 2.52 2.68 0.08 550,351
Kohinoor Energy 17.25 18.24 17.50 18.13 0.88 24,091
Kohinoor Power 3.30 3.99 3.00 3.47 0.17 1,508
Kot Addu PowerXD 41.24 41.45 41.02 41.25 0.01 61,571
Nishat Chun Power 15.97 16.00 15.62 15.70 -0.27 39,239
Nishat Power Ltd. 17.08 17.22 16.91 16.95 -0.13 73,741
Sitara Energy 16.95 16.94 16.25 16.33 -0.62 26,202
Southern Electric 1.79 1.80 1.60 1.71 -0.08 71,502
Tri-Star PowerXD 0.64 0.79 0.62 0.74 0.10 15,051

Gas Water and Multiutilities

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Sui North Gas 20.17 20.33 19.75 19.83 -0.34 40,825

Sui South Gas 24.96 25.24 24.50 24.51 -0.45 8,688

Banks

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Allied Bank Ltd.XDXB 59.67 60.50 59.35 59.45 -0.22 75,337

Askari BankXB 12.56 12.74 12.51 12.62 0.06 245,112
B.O.Punjab 5.98 6.35 6.15 6.21 0.23 2,233,023
Bank Al-Falah 9.90 10.00 9.80 9.84 -0.06 248,203
Bank AL-HabibXDXB 29.37 29.45 29.01 29.11 -0.26 605,492
Bank Of Khyber 4.16 4.20 4.15 4.20 0.04 5,039
Bankislami Pakistan 3.93 4.13 3.80 3.87 -0.06 1,169,652
F.Credit & Inv 3.50 3.90 3.31 3.50 0.00 11,005

http://www.kse.com.pk/phps/mktsmrypf.php 4/4/2011
 Page 8 of 10

Faysal Bank 11.10 11.34 11.15 11.18 0.08 50,962

Habib Bank Ltd.XDXB 117.25 120.15 117.40 119.13 1.88 197,092
Habib MetroXB 19.98 20.20 19.76 20.19 0.21 79,208
JS Bank Ltd 2.84 2.84 2.68 2.70 -0.14 6,054
KASB Bank Ltd. 1.41 1.54 1.37 1.40 -0.01 62,317
MCB Bank XDXB 208.53 210.10 207.11 207.35 -1.18 1,021,047
Meezan Bank LtdXB 17.20 17.45 17.20 17.25 0.05 2,653,371
Mybank 2.00 2.09 2.01 2.05 0.05 23,934
National BankXDXB 57.47 57.70 56.95 57.03 -0.44 930,546
Network Mic Bank 1.49 1.49 1.49 1.49 0.00 1
NIB Bank 2.10 2.16 2.08 2.10 0.00 1,249,578
Samba Bank 1.76 1.79 1.72 1.75 -0.01 18,458
SilkBank Limited 2.17 2.19 2.12 2.15 -0.02 791,305
Soneri Bank Limited 6.30 6.99 6.15 6.24 -0.06 535,521
Stand.Chart.BankXD 8.30 8.50 8.30 8.50 0.20 6,030
Summit Bank Ltd 2.80 2.85 2.61 2.65 -0.15 161,058
Summit Bank(R) 0.01 0.01 0.01 0.01 0.00 748
United Bank Ltd.XD 63.15 63.99 62.51 63.02 -0.13 328,391

Non Life Insurance

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Adamjee Insurance 74.32 74.90 72.52 72.73 -1.59 135,427

Ask.Gen.Insurance 10.94 11.45 11.00 11.45 0.51 1,000
Atlas InsuranceXDXB 27.78 28.79 27.51 27.78 0.00 104
Central Ins.XB 111.28 115.00 111.00 111.14 -0.14 7,895
Century Insurance 10.37 10.59 10.22 10.40 0.03 11,302
Cres.Star Insurance 4.40 4.40 3.60 4.40 0.00 426
EFU General Insuranc 34.03 34.28 33.10 33.21 -0.82 36,661
Habib Insurance 13.99 14.99 14.03 14.51 0.52 173,503
IGI Insurance 100.00 100.50 95.01 100.33 0.33 9,506
New Jubilee Insuranc 70.49 71.45 68.50 70.51 0.02 4,988
Pak Reinsurance Ltd 18.25 18.49 18.05 18.17 -0.08 308,507
PICIC Ins.Ltd. 11.60 12.60 11.95 11.95 0.35 746
Premier Insurance 11.79 11.79 10.79 10.79 -1.00 50,208
Reliance Insurance 7.49 7.29 7.00 7.16 -0.33 6,355
Shaheen Insurance 13.98 13.98 13.00 13.98 0.00 12
Silver Star Ins. 6.61 7.00 6.65 6.78 0.17 8,976
United Insurance 7.81 8.00 7.75 7.78 -0.03 35,868
Universal Insurance 3.00 3.00 2.51 2.52 -0.48 11,511

Life Insurance

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

American Life 15.99 15.99 15.50 15.99 0.00 200

East West Life Assur 1.50 2.20 1.50 1.50 0.00 1
EFU Life Assurance 60.91 63.95 60.00 61.40 0.49 44,191
New Jub. LifeXD 48.00 49.50 47.00 47.01 -0.99 2,511

Real Estate Investment and Services

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

AKD Capital Limited 39.63 40.97 39.63 39.63 0.00 153

Pace (Pak) Ltd. 3.67 4.10 3.70 3.74 0.07 11,527,451

http://www.kse.com.pk/phps/mktsmrypf.php 4/4/2011
 Page 9 of 10

Financial Services

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

AMZ Ventures A 0.54 0.56 0.47 0.50 -0.04 151,282

Arif Habib Investmen 22.10 22.00 21.51 21.51 -0.59 1,299
Arif Habib Ltd. 20.09 20.35 20.04 20.09 0.00 7,806
Dawood Cap.Man XB 1.29 1.30 1.30 1.30 0.01 10,000
Dawood Equities 1.55 1.64 1.44 1.50 -0.05 17,448
IGI Inv.Bank 2.00 2.17 1.90 1.95 -0.05 5,003
Invest & Fin.Sec. 6.00 6.49 6.20 6.20 0.20 1,010
Invest Bank 0.50 0.60 0.35 0.51 0.01 3,056
Ist.Capital Sec.Corp 3.29 3.60 3.13 3.50 0.21 407,050
Ist.Dawood Bank 1.59 1.68 1.55 1.60 0.01 16,507
J.O.V.& CO. 3.24 3.35 3.15 3.19 -0.05 126,956
Jah.Sidd. Co. 8.39 8.54 8.25 8.30 -0.09 728,631
JS Global Capital 22.00 22.00 22.00 22.00 0.00 2,800
JS Investments Ltd 5.72 5.83 5.66 5.67 -0.05 38,003
KASB Securities 4.50 4.80 4.10 4.20 -0.30 30,887
Orix Leasing 5.91 5.91 5.45 5.91 0.00 157
Pervez Ahmed 1.91 1.97 1.80 1.85 -0.06 72,788
Sec. Inv. Bank 2.55 2.99 2.50 2.55 0.00 192
Stand.Chart.Leasing 2.51 2.75 2.51 2.51 0.00 343
Trust Brokerage 3.02 4.00 3.02 3.02 0.00 3
Trust Inv.Bank 2.00 1.90 1.90 1.90 -0.10 4,000

Equity Investment Instruments

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

1st.Fid.Leasing Mod 1.30 1.72 1.30 1.30 0.00 1

AL-Meezan MutualXD 10.20 10.39 10.12 10.35 0.15 69,669
AL-Noor Modaraba 3.46 3.35 3.01 3.30 -0.16 33,448
Atlas Fund of Funds 6.71 6.76 6.75 6.75 0.04 4,000
B.F.Modaraba 4.30 5.00 4.50 4.51 0.21 98,496
B.R.R.Guardian 1.87 1.70 1.35 1.69 -0.18 1,018
Constellation Mod 1.20 1.40 1.20 1.20 0.00 2,010
Cres. Stand.Mod. 0.61 0.61 0.52 0.61 0.00 110
Elite Cap.Mod 2.75 3.39 2.95 2.95 0.20 2,005
Equity Modaraba 1.61 1.75 1.67 1.67 0.06 25,874
F. Dawood Mut.Fund 2.16 2.16 1.91 2.16 0.00 4
Golden Arrow 3.30 3.31 3.20 3.30 0.00 36,651
Habib Modaraba 7.65 7.90 7.50 7.70 0.05 11,925
Imrooz Modaraba 59.85 59.85 59.00 59.85 0.00 100
JS Growth Fund 6.19 6.32 6.00 6.08 -0.11 153,812
JS Value Fund 5.45 5.49 5.40 5.40 -0.05 50,012
Meezan Balanced Fund 9.07 9.40 9.25 9.34 0.27 37,164
Mod.Al-Mali 1.06 1.29 1.05 1.05 -0.01 10,010
Nat.Bank Modaraba 6.17 5.65 5.60 5.60 -0.57 2,500
Pak Modaraba 0.90 1.08 0.90 0.90 0.00 5
PICIC Growth XD 12.20 12.43 12.25 12.28 0.08 215,625
PICIC Inv.FundXD 5.35 5.40 5.25 5.40 0.05 39,811
Prud Mod.1st 1.03 1.00 0.80 0.84 -0.19 77,178
Punjab Modaraba 1.36 1.39 1.36 1.36 0.00 98
Stand.Chart.Mod 9.95 9.95 9.85 9.85 -0.10 3,000

http://www.kse.com.pk/phps/mktsmrypf.php 4/4/2011
 Page 10 of 10

Tri-Star 1st. Mod. 0.80 1.80 0.80 0.80 0.00 50

Tri-Star Mutual 1.01 1.88 1.01 1.01 0.00 22
Trust Modaraba 1.50 1.75 1.70 1.75 0.25 1,049
U.D.L.Mod.XD 5.87 6.69 5.87 5.87 0.00 25
Unicap Modaraba 0.25 0.50 0.25 0.25 0.00 1,500

Software and Computer Services

SYMBOL OPEN HIGH LOW CURRENT CHANGE VOLUME

Netsol
24.00 25.00 23.81 24.32 0.32 827,041
Technologies

http://www.kse.com.pk/phps/mktsmrypf.php 4/4/2011