Company

Open

Close

Change

High

Low

Volume

AL-Mal Sec.

8.25

8.15

-0.10

8.15

8.15

1,500

AMZ Ventures

9.00

9.25

0.25

9.25

9.00

20,500

Arif Habib

340.00

353.95

13.95

353.95

342.00

119,400

Atlas Bank

27.25

27.40

0.15

27.50

26.40

162,500

Cres. Stand.Bank

14.30

14.90

0.60

14.90

14.30

548,500

Escorts Bank

15.00

14.95

-0.05

15.30

14.95

28,500

Dawood Cap Mana

8.00

7.00

-1.00

7.00

7.00

1,000

First Dawood Bank

17.10

17.70

0.60

17.70

16.45

5,500

First Nat. Equiti

14.00

15.50

1.50

15.50

15.50

381,500

Int.Inv.Bank

13.40

14.00

0.60

14.00

13.50

28,500

Investec Sec.

2.35

2.35

-

2.50

2.35

21,500

Islamic Bank

5.80

5.85

0.05

6.45

5.80

65,000

Ist.Cap.Sec.

31.30

29.75

-1.55

30.00

29.75

1,500

Ist.Cap.Sec.(R)

16.50

15.50

-1.00

15.50

15.50

2,000

J.O.V.& Co.

406.00

414.00

8.00

418.80

409.00

188,200

Jah.Sid.Bank

43.75

47.00

3.25

47.00

47.00

1,104,400

Jah.Siddiq.Co

97.00

95.50

-1.50

97.70

95.50

21,200

Orix Bank

23.20

23.20

-

23.50

23.20

95,000

P.D.G.House

2.00

2.25

0.25

2.25

2.00

8,000

P.I.C.I.C.

90.15

90.50

0.35

91.65

90.10

1,581,800

Prud.Inv.Bank

2.70

2.95

0.25

2.95

2.60

3,000

Security Bank

13.60

15.00

1.40

15.00

13.55

112,000

Trust Bank

10.20

10.20

-

-

-

-