KARACHI December 31st: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 575 | 575 | 550.31 | 561.7 | -1.75 ▼ | 12,815 |
| Atlas Honda Ltd | 825.01 | 885 | 800 | 806.6 | -12.55 ▼ | 18,987 |
| Dewan Motors | 42.21 | 42.21 | 40.6 | 40.78 | -0.56 ▼ | 2,075,786 |
| Ghandhara Automobile | 289.99 | 298.25 | 289.89 | 294.38 | 7.26 ▲ | 3,085,843 |
| Ghandhara Ind. | 590.1 | 614.99 | 582 | 607.63 | 28 ▲ | 1,669,755 |
| Honda Atlas Cars | 315 | 319 | 310.32 | 311.71 | -2.57 ▼ | 786,249 |
| Hinopak Motor | 422 | 458.8 | 420 | 434.59 | 17.07 ▲ | 66,262 |
| Indus Motor Company | 2168.98 | 2240.39 | 2125 | 2129.6 | -20.73 ▼ | 3,293 |
| Millat Tractors | 626.3 | 629 | 616 | 621.29 | -2.12 ▼ | 201,956 |
| Sazgar Engineering | 1140 | 1142 | 1115 | 1118.38 | -11.61 ▼ | 154,097 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 119 | 119.9 | 107.1 | 108.69 | -10.31 ▼ | 119,731 |
| Atlas Battery | 382.5 | 382.5 | 376 | 380.74 | -1.32 ▼ | 10,491 |
| Bela Automotive | 180 | 180 | 165 | 171.06 | 0.98 ▲ | 842 |
| Bal.Wheels | 146.85 | 146.85 | 142.75 | 143 | -3.12 ▼ | 34,034 |
| Dewan Auto Engg | 38.75 | 38.75 | 38.1 | 38.13 | -0.1 ▼ | 10,398 |
| Exide (PAK) | 810 | 815.95 | 800 | 801.24 | -9.6 ▼ | 10,280 |
| Ghandhara Tyre | 51.55 | 52.74 | 51 | 51.3 | -0.14 ▼ | 782,963 |
| Loads Limited | 15.25 | 15.49 | 15.04 | 15.22 | -0.03 ▼ | 1,212,128 |
| Panther Tyres Ltd. | 47.13 | 48 | 45.51 | 46.64 | -0.02 ▼ | 149,060 |
| Treet Battery Ltd. | 16.35 | 16.49 | 16 | 16.38 | 0.22 ▲ | 2,317,560 |
| Thal Limited | 420 | 429.95 | 412.1 | 412.78 | -6.69 ▼ | 18,552 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32.49 | 32.49 | 30.92 | 32 | 0 | 31 |
| Fast Cables Ltd. | 25 | 25.73 | 24.65 | 25.01 | 0.16 ▲ | 5,934,119 |
| Pak Elektron | 44.99 | 46 | 43.2 | 43.85 | -0.67 ▼ | 34,233,497 |
| Pakistan Cables- | 170 | 182.45 | 166.5 | 181.39 | 14.31 ▲ | 102,435 |
| Siemens Pak. | 1510.1 | 1510.11 | 1510.1 | 1510.11 | 0 | 806 |
| Waves Corp Ltd. | 9.26 | 9.4 | 9.01 | 9.09 | -0.14 ▼ | 5,290,374 |
| Waves Home App | 11.6 | 12.33 | 11.38 | 12.11 | 0.64 ▲ | 16,413,936 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 252.27 | 275 | 252.27 | 269.89 | 3.3 ▲ | 242,185 |
| Bestway Cement | 344 | 374 | 328.05 | 358.72 | 15.6 ▲ | 96,401 |
| Cherat Cement | 283.99 | 283.99 | 272 | 273.69 | -5.63 ▼ | 381,217 |
| Dadabhoy Cement | 6.84 | 6.84 | 6.32 | 6.36 | -0.2 ▼ | 430,884 |
| Dewan Cement | 9.24 | 9.24 | 8.9 | 9.15 | 0.14 ▲ | 1,776,713 |
| D.G.K.Cement | 107 | 107.15 | 103.8 | 104.92 | -1.14 ▼ | 7,983,546 |
| Dandot Cement | 14.35 | 14.35 | 13.41 | 13.5 | 0.01 ▲ | 19,045 |
| Fauji Cement | 37.52 | 37.79 | 36.35 | 36.58 | -0.94 ▼ | 8,059,089 |
| Fecto Cement | 118.48 | 118.48 | 114.8 | 114.97 | -2.95 ▼ | 42,788 |
| Flying Cement | 27.75 | 28 | 27.3 | 27.39 | -0.17 ▼ | 1,290,943 |
| Gharibwal Cement | 52.52 | 52.75 | 50.6 | 51.91 | -0.54 ▼ | 2,152,338 |
| Kohat Cement | 412.45 | 412.45 | 371.08 | 387.34 | -14.57 ▼ | 145,051 |
| Lucky Cement | 1115 | 1140 | 1091.25 | 1100.49 | 1.54 ▲ | 363,139 |
| Maple Leaf | 46.85 | 46.85 | 45.4 | 45.94 | -0.44 ▼ | 5,683,852 |
| Pioneer Cement | 210.99 | 212.5 | 200 | 201.04 | -7.54 ▼ | 371,993 |
| Power Cement | 9.2 | 9.39 | 8.91 | 9.05 | -0.1 ▼ | 5,574,068 |
| Power Cem(Pref) | 13 | 13.13 | 13 | 13 | -0.75 ▼ | 169,155 |
| Safe Mix Con.Ltd | 21.72 | 21.9 | 20.51 | 21.74 | 0.66 ▲ | 25,005 |
| Thatta Cement | 229.98 | 242.69 | 225.03 | 228.35 | 7.23 ▲ | 1,685,304 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.5 | 38.5 | 36.25 | 37.98 | 0.48 ▲ | 1,014,020 |
| Archroma Pak | 468 | 480 | 465 | 474.63 | 9.61 ▲ | 16,664 |
| Bawany Air Pro(DEF.) | 38 | 38 | 36.11 | 37.99 | 0.34 ▲ | 2,611 |
| Berger Paints | 109.85 | 109.85 | 107 | 108.02 | 0.41 ▲ | 60,165 |
| Biafo Industries | 209.7 | 213 | 199 | 200.45 | -7.48 ▼ | 83,265 |
| Buxly Paints | 194.55 | 194.55 | 185 | 190 | 1.68 ▲ | 3,694 |
| Data Agro | 129.1 | 133 | 126.01 | 130.03 | -3.95 ▼ | 10,334 |
| Descon Oxychem | 25.82 | 27 | 25.8 | 25.84 | -0.66 ▼ | 204,404 |
| Dynea Pakistan | 222.97 | 226.64 | 215.11 | 222.86 | 2.86 ▲ | 4,230 |
| Engro Polymer | 36.77 | 37.35 | 36.77 | 37.07 | 0.3 ▲ | 1,301,620 |
| Engro Poly (Pref) | 11.88 | 11.88 | 11.88 | 11.3 | 0 | 1 |
| Ghani Chemical | 17.76 | 19 | 17.76 | 18.64 | 0.81 ▲ | 4,641,564 |
| Ghani Glo Hol | 16.2 | 16.96 | 15.5 | 16.73 | 0.55 ▲ | 24,195,228 |
| Ittehad Chemicals | 75.9 | 79 | 73 | 74.91 | 0.36 ▲ | 139,738 |
| Lucky Core Ind. | 1072.14 | 1095 | 1050.01 | 1076.18 | 12.32 ▲ | 52,730 |
| Lotte Chemical | 20.88 | 21.05 | 20.28 | 20.91 | 0.1 ▲ | 6,139,505 |
| Leiner Pak Gelat | 142.99 | 143.8 | 132 | 133.72 | -6.75 ▼ | 52,804 |
| Nimir Ind.Chemicals | 148.9 | 148.9 | 140 | 144 | -2.32 ▼ | 13,408 |
| Nimir Resins | 35.89 | 35.89 | 30.76 | 30.79 | -3.39 ▼ | 1,761,112 |
| Pak Oxygen Ltd. | 142.5 | 143.4 | 142 | 142.01 | -2.22 ▼ | 7,200 |
| Pak.P.V.C. | 10.99 | 11 | 10.99 | 11 | 0.87 ▲ | 1,000 |
| Sardar Chemical | 36.5 | 36.5 | 32.25 | 32.78 | -0.45 ▼ | 3,230 |
| Sitara Chemical | 312 | 320 | 298 | 315.01 | 1.59 ▲ | 28,888 |
| Sitara Peroxide | 13.35 | 13.95 | 13.25 | 13.5 | 0.02 ▲ | 80,649 |
| Wah-Noble | 312 | 312 | 295 | 296.6 | -9.4 ▼ | 1,877 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11.4 | 11.5 | 11.3 | 11.43 | 0.13 ▲ | 16,271 |
| HBL Invest Fund | 4.18 | 4.25 | 4.04 | 4.19 | 0.15 ▲ | 804,500 |
| Tri-Star Mutual | 8.46 | 8.46 | 7.82 | 7.8 | 0 | 34 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 140 | 140 | 137.5 | 137.87 | -3.48 ▼ | 22,855 |
| Askari Bank | 38.98 | 38.98 | 37.6 | 38.27 | 0.4 ▲ | 1,500,496 |
| Bank Al-Falah | 85.85 | 85.85 | 82.6 | 83.33 | -2.52 ▼ | 984,421 |
| Bank AL-Habib | 134.25 | 136.88 | 131 | 131.43 | -2.82 ▼ | 679,888 |
| Bankislami Pak | 23.01 | 23.33 | 22.51 | 22.97 | 0.11 ▲ | 327,062 |
| Bank Makramah | 2.74 | 2.74 | 2.6 | 2.65 | -0.03 ▼ | 1,823,398 |
| Bank Of Khyber | 13.93 | 15.5 | 13.93 | 14.77 | -0.06 ▼ | 9,096 |
| B.O.Punjab | 10.49 | 10.94 | 10.29 | 10.81 | 0.34 ▲ | 63,821,141 |
| Faysal Bank | 49.02 | 49.2 | 48 | 48.48 | -0.39 ▼ | 1,331,807 |
| Habib Bank | 173.11 | 178.5 | 168.96 | 174.46 | 2.96 ▲ | 7,407,018 |
| Habib Metropolitan | 89 | 89 | 86 | 87 | 0.82 ▲ | 215,633 |
| JS Bank Ltd | 9.26 | 9.26 | 9 | 9.06 | -0.12 ▼ | 72,940 |
| MCB Bank Ltd | 287.5 | 289.44 | 280 | 281.3 | -6.02 ▼ | 440,607 |
| Meezan Bank Ltd | 244.99 | 244.99 | 238 | 241.97 | -1.57 ▼ | 1,984,119 |
| National Bank (XD) | 66 | 68.68 | 65.5 | 66.92 | 1.26 ▲ | 6,113,550 |
| Samba Bank | 9.25 | 9.4 | 9.2 | 9.25 | -0.26 ▼ | 17,492 |
| St.Chart.Bank | 55 | 55 | 52.05 | 53 | -1.48 ▼ | 18,370 |
| Silk Bank Ltd | 1.07 | 1.07 | 1 | 1.02 | -0.03 ▼ | 7,398,461 |
| Soneri Bank Ltd | 17.51 | 17.79 | 17.32 | 17.72 | 0.2 ▲ | 294,147 |
| United Bank | 380 | 383 | 375 | 382.23 | 3.9 ▲ | 1,806,809 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.6 | 10.7 | 10.33 | 10.44 | -0.01 ▼ | 6,787,542 |
| Aisha Steel Mill | 12.6 | 13.01 | 12.12 | 12.42 | -0.02 ▼ | 19,512,215 |
| Aisha StelCoP/S | 0 | 0 | 0 | 13 | 0.05 ▲ | 0 |
| Amreli Steels | 25.78 | 26.2 | 25.7 | 25.78 | 0.02 ▲ | 178,648 |
| Bolan Casting | 128.99 | 128.99 | 122 | 122.96 | -3.81 ▼ | 49,283 |
| Beco Steel Ltd | 7.7 | 7.99 | 7.66 | 7.8 | 0.01 ▲ | 151,161 |
| Crescent Steel | 107.79 | 107.79 | 104.39 | 105.01 | -1.68 ▼ | 919,086 |
| Dadex Eternit | 64.97 | 70.52 | 64.97 | 70.52 | 6.41 ▲ | 53,144 |
| Dost Steels Ltd. | 6.8 | 6.85 | 6.41 | 6.79 | 0.08 ▲ | 941,196 |
| Int. Ind.Ltd. | 183.2 | 184.39 | 177 | 178.29 | -4.15 ▼ | 368,551 |
| Inter.Steel Ltd | 96 | 98.25 | 95 | 96.36 | 2.04 ▲ | 2,805,421 |
| Ittefaq Iron Ind | 7.37 | 7.75 | 7.3 | 7.47 | 0.23 ▲ | 3,710,674 |
| K.S.B.Pumps | 152.63 | 157.38 | 151 | 151.98 | 1.44 ▲ | 470,594 |
| Metro Steel | 10.65 | 11.5 | 10.65 | 11.03 | 0.29 ▲ | 257,565 |
| Mughal Iron | 82 | 82.66 | 79.3 | 80.1 | -1.36 ▼ | 1,308,186 |
| Pak Engineering | 699.95 | 700 | 650 | 660.06 | -26.53 ▼ | 349 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.03 | 15.03 | 15.03 | 15.03 | 0.2 ▲ | 1,000 |
| HBL Total Treasury | 112.76 | 112.77 | 112.76 | 112.76 | 0.14 ▲ | 1,100 |
| JS Global Banking | 22.6 | 22.66 | 22.51 | 22.63 | 0.07 ▲ | 21,000 |
| JS Momentum | 17.62 | 17.69 | 17.05 | 17.58 | 0.32 ▲ | 143,000 |
| Mahaana Islamic | 15.26 | 15.31 | 15.11 | 15.15 | -0.01 ▼ | 255,000 |
| Meezan Pakistan | 19 | 19.02 | 18.69 | 18.84 | 0.1 ▲ | 142,000 |
| NBP Pakistan G ETF | 22.62 | 22.62 | 22.62 | 22.62 | 0.18 ▲ | 500 |
| UBLPakistanETF | 23.69 | 23.69 | 23.5 | 23.65 | 0.23 ▲ | 12,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 69.99 | 70 | 66.01 | 69.94 | -0.04 ▼ | 265,889 |
| Engro Fertertilizers | 206.9 | 207.99 | 203.4 | 204.19 | -1.86 ▼ | 678,368 |
| Engro Corporation | 460.11 | 461 | 443 | 445.28 | -6.62 ▼ | 1,374,271 |
| Fatima Fert | 79.51 | 79.9 | 77.55 | 78.28 | -1.23 ▼ | 883,643 |
| Fauji Fert | 374.98 | 374.98 | 365 | 366.32 | -5.62 ▼ | 3,274,817 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.69 | 7.69 | 7.02 | 7.62 | 0.19 ▲ | 474,181 |
| Big Bird Foods Ltd. | 57 | 59.39 | 56.2 | 57 | 2.06 ▲ | 4,472,751 |
| Bunnys Limited | 15.69 | 15.69 | 14.9 | 15.22 | -0.37 ▼ | 233,022 |
| Clover Pakistan | 47.2 | 50.83 | 46.51 | 50.82 | 4.61 ▲ | 1,150,602 |
| Colgate Palm | 1506.11 | 1514 | 1490 | 1503.3 | 3.4 ▲ | 10,105 |
| Frieslandcampina | 90.2 | 94.47 | 88 | 89.25 | -1.13 ▼ | 4,485,181 |
| Fauji Foods Ltd | 17.26 | 18.4 | 17 | 17.93 | 0.67 ▲ | 55,744,730 |
| Gillette Pak | 165 | 165 | 160.06 | 164.23 | 1.18 ▲ | 1,144 |
| Ismail Ind- | 1973 | 2000 | 1973 | 1999.67 | 29.67 ▲ | 95 |
| MithchellsFruit | 245 | 245 | 234.01 | 240.29 | -2.25 ▼ | 40,849 |
| Matco Foods Ltd | 53.2 | 53.2 | 50.75 | 51.58 | -0.55 ▼ | 53,147 |
| Murree Brewery | 730 | 730 | 675.02 | 718.27 | -2.64 ▼ | 3,110 |
| National Foods | 195 | 195 | 189.01 | 193.28 | -1.67 ▼ | 49,833 |
| Nestle Pakistan | 7500 | 7500 | 7355.43 | 7450 | 50 ▲ | 146 |
| At-Tahur Ltd. | 25.51 | 27.45 | 25.36 | 26.47 | 1.03 ▲ | 2,457,396 |
| Quice Food | 6.3 | 6.85 | 6.3 | 6.76 | 0.37 ▲ | 2,952,650 |
| Rafhan Maize | 8822 | 9179.99 | 8822 | 8999.98 | 19.42 ▲ | 98 |
| Shield Corp. | 305.74 | 305.74 | 255.8 | 286.89 | 6.93 ▲ | 145 |
| Shezan Inter. | 122.2 | 135.95 | 122.2 | 132.2 | 7.9 ▲ | 19,149 |
| The Organic Meat | 35.13 | 36 | 35.13 | 35.69 | 0.04 ▲ | 515,054 |
| Treet Corp | 25.95 | 28.19 | 25.42 | 28.09 | 2.46 ▲ | 25,860,988 |
| Unity Foods Ltd | 33.55 | 34.9 | 33.35 | 34.54 | 0.99 ▲ | 1,790,117 |
| Unilever Foods | 21400 | 21400 | 21200.01 | 21225.03 | 91.16 ▲ | 19 |
| ZIL Limited | 258 | 258 | 258 | 258.41 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.68 | 12.68 | 12.25 | 12.35 | -0.11 ▼ | 928,411 |
| Frontier Ceram | 42.91 | 47.5 | 42.91 | 42.91 | -4.77 ▼ | 10,275 |
| GhaniGlobalGlass | 9.76 | 10.15 | 9.61 | 9.83 | 0.03 ▲ | 9,517,933 |
| Ghani Glass Ltd | 31.5 | 32.5 | 31.05 | 32.4 | 1.02 ▲ | 1,474,365 |
| Ghani Value Glass | 51.9 | 52.6 | 51.5 | 52.49 | 0.59 ▲ | 13,484 |
| Karam Ceramics | 62.45 | 62.45 | 54.04 | 59.5 | 0 | 56 |
| Shabbir Tiles | 15.1 | 16.26 | 14 | 16.09 | 1.31 ▲ | 1,237,077 |
| Tariq Glass Ind. | 154.95 | 160 | 148.01 | 158.36 | 3.46 ▲ | 245,211 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 28.44 | 29.49 | 28.44 | 29.45 | 0.97 ▲ | 8,909 |
| Adamjee Ins. | 50.99 | 52.46 | 49.61 | 49.95 | -0.28 ▼ | 2,474,201 |
| Askari Life Ass | 6.4 | 6.4 | 5.7 | 6.13 | 0.05 ▲ | 29,613 |
| Adamjee Life Assuran | 30.42 | 32.09 | 30.26 | 30.98 | -0.66 ▼ | 36,693 |
| Asia Insurance | 13 | 13 | 13 | 13.99 | 0 | 16 |
| Atlas Ins. Ltd | 58.95 | 58.95 | 57.31 | 57.95 | 0.91 ▲ | 3,513 |
| Century Ins. | 37.96 | 38 | 37.95 | 38 | 0.13 ▲ | 5,051 |
| Cres.Star Ins. | 2.9 | 2.9 | 2.8 | 2.88 | 0.07 ▲ | 349,668 |
| EFU General | 125.95 | 125.95 | 116.02 | 116.03 | -3.16 ▼ | 3,044 |
| EFU Life Assurance | 174.95 | 176 | 169 | 170.67 | -4.67 ▼ | 99,761 |
| East West Insurance | 52 | 57.5 | 51.56 | 57.29 | 0 | 230 |
| Habib Ins. | 8.7 | 8.95 | 8.02 | 8.5 | 0.09 ▲ | 570,036 |
| IGI Holdings | 174.99 | 175 | 168.01 | 174.21 | 1.28 ▲ | 144,166 |
| IGI Life Ins | 14.52 | 16 | 14.52 | 15.9 | 0.05 ▲ | 1,064 |
| Jubilee Gen.Ins | 54.31 | 59.59 | 54.31 | 57.48 | 2.75 ▲ | 4,946,690 |
| Jubile Life Ins | 177.94 | 178 | 169 | 173.22 | -3.75 ▼ | 4,660 |
| Pak Reinsurance | 15.45 | 15.98 | 15.1 | 15.71 | 0.47 ▲ | 1,023,716 |
| PICIC Ins.Ltd. | 2 | 2 | 1.9 | 1.95 | 0.04 ▲ | 54,383 |
| Premier Ins. | 5.5 | 5.75 | 5.4 | 5.43 | -0.05 ▼ | 59,545 |
| Pak Gen.Ins. | 9.25 | 9.25 | 9 | 9.1 | 0.1 ▲ | 1,465 |
| Reliance Ins. | 12.3 | 12.45 | 11.3 | 11.68 | -0.59 ▼ | 4,242 |
| Shaheen Ins. | 6.6 | 6.75 | 6.3 | 6.7 | 0.38 ▲ | 15,845 |
| TPL Insurance | 11.33 | 12.98 | 11.15 | 11.79 | -0.03 ▼ | 78,515 |
| United Insurance | 16.01 | 16.24 | 16.01 | 16.1 | -0.07 ▼ | 20,319 |
| Universal Ins. | 11.85 | 13.08 | 11.3 | 11.95 | 0.02 ▲ | 118,052 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.3 | 8.75 | 8.3 | 8.4 | -0.2 ▼ | 71,073 |
| Arif Habib Limited. | 57 | 60 | 55.6 | 57 | 0 | 1,225,396 |
| AKD Securites | 22.74 | 23.9 | 22.2 | 23.23 | 0.62 ▲ | 1,405,041 |
| Calcorp Limited | 31.8 | 31.8 | 28.5 | 30.79 | 0 | 305 |
| Cyan Limited | 38 | 38.7 | 37.55 | 38.02 | -0.36 ▼ | 118,911 |
| Dawood Hercules | 275 | 275 | 256 | 259.81 | 4.76 ▲ | 860,385 |
| Dawood Equities | 11.2 | 11.94 | 11.13 | 11.5 | 0.58 ▲ | 241,669 |
| Dawood Law | 265 | 265 | 262.74 | 262.75 | 12.72 ▲ | 126 |
| Escorts Bank | 5.09 | 5.18 | 5 | 5.05 | -0.03 ▼ | 19,578 |
| First Cap.Equit | 5.75 | 5.75 | 5.12 | 6.1 | 0 | 1,391 |
| F.Credit & Inv | 8 | 8.4 | 8 | 8.24 | -0.26 ▼ | 2,700 |
| Ist.Capital Sec | 2.23 | 2.23 | 2.04 | 2.17 | 0 | 1,797,874 |
| First Dawood Prop | 2.61 | 2.75 | 2.61 | 2.71 | 0.02 ▲ | 228,394 |
| F. Nat.Equities | 4.15 | 4.66 | 4.12 | 4.37 | 0.28 ▲ | 13,975,878 |
| Invest Bank | 1.65 | 1.66 | 1.55 | 1.59 | -0.01 ▼ | 1,758,677 |
| Imperial Limite | 20.95 | 20.95 | 20.95 | 21.68 | 0 | 80 |
| Intermarket Sec. | 73.26 | 77 | 72 | 74 | 0.49 ▲ | 96,963 |
| Jah.Sidd. Co. | 17.75 | 18.58 | 17.69 | 17.98 | 0.26 ▲ | 1,243,445 |
| JahangirSidd(Pref) | 9 | 9 | 9 | 9 | -0.16 ▼ | 12,500 |
| JS Global Cap. | 133 | 133 | 125.12 | 126.83 | -0.67 ▼ | 4,086 |
| JS Investments | 25 | 25.45 | 22 | 24.58 | 0.87 ▲ | 15,335 |
| LSE Capital Ltd. | 6.67 | 6.7 | 6 | 6.45 | 0.25 ▲ | 357,842 |
| LSE Fin. Services | 15.7 | 15.7 | 15.69 | 15.7 | 1.43 ▲ | 52,714 |
| LSE Ventures Ltd | 9.7 | 10.4 | 9.7 | 10.15 | 0.42 ▲ | 65,318 |
| MCB Inv MGT | 64.61 | 69.3 | 64.61 | 66.9 | -0.81 ▼ | 577 |
| Next Capital | 12.25 | 12.25 | 10.39 | 10.55 | -0.98 ▼ | 404,659 |
| OLP Financial | 36.15 | 36.5 | 35.61 | 35.66 | -0.36 ▼ | 28,696 |
| Pervez Ahmed Co | 1.57 | 1.57 | 1.5 | 1.51 | -0.01 ▼ | 1,367,525 |
| PIA Holding Company | 17.52 | 18.35 | 17.43 | 18.18 | 0.69 ▲ | 11,071,845 |
| PIA Holding CompanyB | 832.28 | 913.79 | 749.05 | 786.93 | -45.35 ▼ | 63 |
| Pak Stock Exchange | 27.75 | 27.75 | 27.75 | 27.75 | 2.52 ▲ | 1,418,354 |
| Sec. Inv. Bank | 9.01 | 9.99 | 7.99 | 9.99 | 1 ▲ | 870,551 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.19 | 6.19 | 6.18 | 5.91 | 0 | 2 |
| Pak Gulf Leasing | 21.04 | 21.04 | 21.04 | 21.04 | 1.91 ▲ | 7,232 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 2000 | 2022 | 1950.11 | 2018.85 | 104.48 ▲ | 9,642 |
| Leather Up Ltd. | 29.6 | 29.6 | 25.2 | 26.13 | -1.87 ▼ | 3,277 |
| Pak Leather | 34.95 | 34.95 | 34.95 | 32.5 | 0 | 51 |
| Service Global | 100.95 | 102 | 97.5 | 99.89 | 0.81 ▲ | 294,952 |
| Service Ind.Ltd | 1501.01 | 1600 | 1501.01 | 1584.53 | 64.22 ▲ | 13,115 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 151.95 | 159.99 | 151.95 | 153.59 | 1.6 ▲ | 2,840 |
| AL-Khair Gadoon | 41.71 | 41.71 | 37.56 | 41.45 | -0.26 ▼ | 533 |
| Diamond Ind. | 19.01 | 20.49 | 19 | 19.82 | 0.52 ▲ | 1,650 |
| ECOPACK Ltd | 25 | 25 | 23.5 | 23.68 | -0.09 ▼ | 9,179 |
| Gammon Pak | 52 | 54.5 | 45.59 | 45.59 | -5.06 ▼ | 118,525 |
| GOC (Pak) Ltd. | 0 | 0 | 0 | 65.02 | 0 | 25 |
| Mandviwala | 17.85 | 17.85 | 16.35 | 17 | -0.04 ▼ | 13,510 |
| Olympia Mills | 35.9 | 39.87 | 35.9 | 39.89 | 0 | 78 |
| Pakistan Alumin | 125.7 | 126 | 122.23 | 125.09 | -0.05 ▼ | 90,956 |
| Pak Hotels | 58.45 | 61.44 | 52.09 | 54.53 | -3.35 ▼ | 3,014,660 |
| Pak Services | 765 | 844 | 765 | 797.81 | 21.48 ▲ | 271 |
| Shifa Int.Hospital | 392.9 | 403.89 | 385 | 396.41 | 6.23 ▲ | 148,970 |
| Siddiqsons Tin | 5.79 | 5.95 | 5.66 | 5.75 | 0.1 ▲ | 1,371,046 |
| Tri-Pack Films | 149.99 | 149.99 | 142.16 | 142.17 | -0.09 ▼ | 3,813 |
| United Brands | 24.3 | 26 | 22.41 | 25.91 | 2.14 ▲ | 150,765 |
| UDL Int.Ltd. | 8.24 | 8.24 | 7.75 | 8 | 0.12 ▲ | 25,106 |
| United Distributors | 58.99 | 58.99 | 55.21 | 55.33 | -0.77 ▼ | 780 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.55 | 7.77 | 7.49 | 7.49 | -0.81 ▼ | 16,468 |
| AL-Noor Mod | 3.3 | 3.48 | 3.3 | 3.3 | -0.03 ▼ | 1,801 |
| Elite Cap.Mod | 5.87 | 6.19 | 5.85 | 6.01 | -0.12 ▼ | 6,810 |
| Equity Modaraba | 3.01 | 3.2 | 3.01 | 3.2 | 0.21 ▲ | 2,070 |
| 1st.Fid.Leasing | 2.3 | 2.4 | 2.3 | 2.31 | -0.09 ▼ | 5,515 |
| Habib Modaraba | 18.8 | 19.25 | 18.8 | 19.25 | 0.35 ▲ | 10,572 |
| Imrooz Modaraba | 223 | 223 | 223 | 211.2 | 0 | 1 |
| Punjab Mod | 3.03 | 3.18 | 3 | 3.13 | 0.03 ▲ | 59,539 |
| Paramount Mod | 8 | 8 | 8 | 7.71 | 0 | 54 |
| F.Treet Manuf | 4.97 | 4.97 | 4.8 | 4.93 | 0.04 ▲ | 3,532 |
| Tri-Star 1st Mod. | 13.91 | 14.98 | 13.3 | 14.42 | 0 | 221 |
| Burj Clean Energy | 8 | 8 | 8 | 8 | -0.14 ▼ | 1,000 |
| OLP Modaraba | 16.45 | 16.48 | 16.03 | 16.23 | 0.15 ▲ | 3,860 |
| Orient Rental | 7.68 | 8.49 | 7.66 | 8.01 | -0.09 ▼ | 15,500 |
| Popular Islamic | 13 | 13 | 12.4 | 12.92 | 1.09 ▲ | 516 |
| Prud Mod.1st | 2.9 | 2.97 | 2.88 | 2.9 | -0.08 ▼ | 84,798 |
| Sindh Modaraba | 10.25 | 10.25 | 9.8 | 9.98 | -0.17 ▼ | 1,500 |
| Trust Modaraba | 3.66 | 3.78 | 3.66 | 3.73 | -0.04 ▼ | 353,769 |
| Unicap Modaraba | 3.11 | 3.29 | 3 | 3.14 | 0.03 ▲ | 12,579 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 728 | 729 | 707.09 | 719.61 | 0.79 ▲ | 2,148,575 |
| Oil & Gas Dev | 234.99 | 234.99 | 226.02 | 227.26 | 1.8 ▲ | 8,597,991 |
| Pak Oilfields | 645 | 645 | 630 | 631.62 | -9.41 ▼ | 228,922 |
| Pak Petroleum | 213.97 | 213.97 | 202 | 203.55 | 4.59 ▲ | 8,660,922 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 560 | 570 | 552.1 | 554.44 | -3.83 ▼ | 57,227 |
| Burshane LPG | 33 | 33 | 32 | 32.07 | -0.67 ▼ | 3,360 |
| Hascol Petrol | 13.57 | 13.66 | 13.1 | 13.2 | -0.18 ▼ | 12,298,432 |
| HI-Tech Lub. | 52.9 | 52.9 | 50.85 | 51.2 | -0.86 ▼ | 767,639 |
| Oilboy Energy L | 11.41 | 11.5 | 10.85 | 11.01 | -0.33 ▼ | 506,700 |
| P.S.O. | 448.56 | 450.99 | 437 | 440.69 | -3.93 ▼ | 3,247,258 |
| Shell Pakistan | 216.5 | 219 | 211.67 | 212.55 | -1.92 ▼ | 225,795 |
| Sui North Gas | 113 | 114.19 | 110.11 | 111.94 | -0.89 ▼ | 6,695,466 |
| Sui South Gas | 50 | 50 | 48.3 | 48.96 | -0.56 ▼ | 12,627,195 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 32.69 | 33.45 | 32.01 | 32.96 | 0.52 ▲ | 551,506 |
| Cherat Packg | 131 | 141.48 | 129.87 | 137.67 | 7.8 ▲ | 162,304 |
| Pak Agro Pack | 7.62 | 7.62 | 7.6 | 7.61 | -0.89 ▼ | 6,100 |
| Int. Packaging Films | 22.57 | 22.99 | 22.4 | 22.83 | 0.28 ▲ | 146,289 |
| MACPAC Films | 17.44 | 17.44 | 17 | 17.1 | -0.06 ▼ | 137,553 |
| Merit Packaging | 10.49 | 10.67 | 10.3 | 10.46 | -0.03 ▼ | 82,127 |
| Packages Ltd. | 599.96 | 605 | 551.1 | 595.54 | -4.42 ▼ | 74,289 |
| Pak Paper Prod | 149.9 | 149.9 | 144 | 149.9 | 13.63 ▲ | 278,410 |
| Roshan Packages | 18.91 | 19 | 18.5 | 18.96 | 0.11 ▲ | 381,467 |
| Security Paper | 164 | 164 | 160 | 162.93 | 0.05 ▲ | 70,533 |
| Synthetic Products | 44.4 | 47.4 | 42.8 | 44.05 | 0.57 ▲ | 3,708,869 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1265 | 1265 | 1201 | 1237.86 | -12.36 ▼ | 13,520 |
| AGP Limited | 175.49 | 178.97 | 169.11 | 170.1 | -4.49 ▼ | 817,037 |
| BF Biosciences | 243.8 | 245 | 233.6 | 234.85 | -5.66 ▼ | 849,042 |
| Citi Pharma Ltd | 68.6 | 69.45 | 67.8 | 68.11 | -0.65 ▼ | 2,973,945 |
| Ferozsons (Lab) | 345 | 345 | 333.1 | 335.35 | -9.09 ▼ | 37,685 |
| GlaxoSmithKline | 402.81 | 407.48 | 391.2 | 396.91 | -5.88 ▼ | 125,436 |
| Haleon Pakistan | 870 | 870 | 791 | 807.67 | -52.25 ▼ | 180,608 |
| Highnoon (Lab) | 912.95 | 991 | 891.05 | 918.22 | 16.82 ▲ | 27,524 |
| Hoechst Pak Ltd | 2800.1 | 2800.1 | 2800 | 2800 | -47.06 ▼ | 40 |
| IBL HealthCare | 41.45 | 41.9 | 41 | 41.21 | -0.24 ▼ | 267,152 |
| Liven Pharma | 150.54 | 150.54 | 150.54 | 150.54 | 13.69 ▲ | 4,295 |
| Macter Int. Ltd | 330 | 330 | 319 | 321.53 | -7.17 ▼ | 11,591 |
| Otsuka Pak | 184.69 | 185 | 178 | 182.02 | 4.4 ▲ | 9,161 |
| The Searle Company | 107 | 108 | 103.8 | 104.46 | -1.83 ▼ | 2,705,372 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 23.39 | 23.39 | 22.24 | 22.81 | 0.15 ▲ | 443,450 |
| Engro Powergen | 26.75 | 26.75 | 26.45 | 26.72 | 0.05 ▲ | 228,878 |
| Hub Power Co. | 131 | 132 | 128.11 | 130.89 | 1.18 ▲ | 8,048,493 |
| Kot Addu Power | 37.5 | 38.1 | 37.12 | 37.6 | 0.01 ▲ | 1,768,870 |
| K-Electric Ltd. | 5.49 | 5.66 | 5.41 | 5.6 | 0.19 ▲ | 44,203,440 |
| Kohinoor Energy | 26.55 | 26.55 | 25.9 | 26.13 | -0.21 ▼ | 157,463 |
| Kohinoor Power | 7.31 | 7.94 | 7.31 | 7.52 | -0.23 ▼ | 88,220 |
| Lalpir Power | 21.54 | 21.84 | 21.5 | 21.74 | 0.09 ▲ | 166,935 |
| Nishat ChunPower | 27.27 | 27.4 | 26.7 | 26.97 | -0.3 ▼ | 1,401,377 |
| Nishat Power | 35.73 | 36.12 | 35.01 | 35.36 | -0.37 ▼ | 418,911 |
| Pakgen Power | 94.11 | 100 | 94.11 | 99.1 | 1.34 ▲ | 2,655 |
| Sitara Energy | 11.51 | 11.51 | 11.4 | 11.4 | -0.3 ▼ | 1,500 |
| S.G.Power | 9.33 | 9.94 | 9.32 | 9.94 | 0.27 ▲ | 3,408 |
| Saif Power Ltd | 13.95 | 13.95 | 13.71 | 13.78 | -0.08 ▼ | 206,198 |
| Tri-Star Power | 5.41 | 5.95 | 5.36 | 5.72 | 0.07 ▲ | 82,726 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 21.1 | 23.52 | 21.1 | 22.59 | 1.21 ▲ | 245,237 |
| Hussain Industries | 21.11 | 24.08 | 21 | 23.65 | 1.76 ▲ | 3,757 |
| Javedan Corp. | 62.71 | 63.5 | 57 | 59.87 | -2.65 ▼ | 1,115,952 |
| Pace (Pak) Ltd. | 7.41 | 8.33 | 7.11 | 8.09 | 0.76 ▲ | 66,219,268 |
| TPL Properties | 15.5 | 16.03 | 14.54 | 15.64 | 0.57 ▲ | 31,776,806 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 22 | 22.15 | 21.54 | 21.75 | 0.09 ▲ | 751,368 |
| Globe Residency | 14.5 | 15.34 | 14.44 | 14.61 | -0.07 ▼ | 46,192 |
| TPL REIT Fund I | 15.23 | 16.68 | 14 | 15.24 | 0 | 2,015,818 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 720 | 720.12 | 706.01 | 711.32 | 12.61 ▲ | 759,806 |
| Cnergyico PK | 7.56 | 8.15 | 7.38 | 7.85 | 0.41 ▲ | 213,352,120 |
| National Refinery | 302 | 317.99 | 298 | 309.44 | 12.95 ▲ | 3,154,285 |
| Pak Refinery | 41.01 | 44.51 | 41.01 | 44.32 | 3.86 ▲ | 50,109,115 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 749 | 750 | 710 | 740 | -10 ▼ | 1,639 |
| Adam Sugar | 62.09 | 62.09 | 58.1 | 60.14 | -0.27 ▼ | 38,326 |
| Abdullah Shah | 7.3 | 8.1 | 6.96 | 7.16 | -0.14 ▼ | 1,645,563 |
| AL-Noor Sugar | 80.99 | 82.99 | 77.25 | 78.59 | -6.96 ▼ | 2,260 |
| Chashma Sugar | 73.75 | 73.75 | 70 | 70 | 1.05 ▲ | 1,253 |
| Dewan Sugar | 6.3 | 6.31 | 6.1 | 6.17 | -0.31 ▼ | 559,148 |
| Faran Sugar Mills | 48.49 | 48.49 | 47 | 46.37 | 0 | 15 |
| Habib Sugar | 80.9 | 80.93 | 78.51 | 80.89 | 1.12 ▲ | 20,390 |
| Habib Rice Prod | 33.4 | 34.5 | 32.5 | 33.43 | 0.39 ▲ | 2,876 |
| Haseeb Waqas Sugar | 11.6 | 11.89 | 11.11 | 11.26 | -0.07 ▼ | 21,600 |
| J.D.W.Sugar | 650 | 688 | 611 | 667.99 | -3.05 ▼ | 2,031 |
| Jauharabad Sug | 21 | 23.23 | 21 | 22.5 | 1.38 ▲ | 102,142 |
| Khairpur Sugar | 203.95 | 220 | 203.81 | 203.81 | -22.65 ▼ | 3,274 |
| Mirpurkhas Sugar | 30.78 | 31 | 30.2 | 30.21 | 0.11 ▲ | 52,242 |
| Mehran Sugar | 48.45 | 48.45 | 47 | 47.12 | 0.24 ▲ | 12,824 |
| Noon Sugar | 84.01 | 90.29 | 81.31 | 82.96 | -7.38 ▼ | 18,053 |
| Premier Suger | 405.01 | 410 | 405.01 | 405 | 0 | 7 |
| Sanghar Sugar | 22.76 | 24.5 | 22.76 | 24.21 | 1.61 ▲ | 1,608 |
| Sindh Abadgar | 38.73 | 39.33 | 38.73 | 38.95 | 3.2 ▲ | 1,201 |
| Shahtaj Sugar | 102.66 | 102.66 | 87 | 93.33 | 0 | 173 |
| Shahmurad Sugar | 430 | 500 | 425.82 | 425.82 | -47.31 ▼ | 14,021 |
| Sakrand Sugar | 10.59 | 11 | 10.5 | 10.9 | -0.1 ▼ | 27,334 |
| Shakarganj Limited | 0 | 0 | 0 | 34.7 | 0 | 2 |
| Tariq Corp Ltd. | 16 | 16 | 15.12 | 15.49 | -0.67 ▼ | 2,504 |
| Tariq Corp(Pref) | 7.5 | 7.88 | 7.5 | 7.88 | 0.88 ▲ | 1,681 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 174.99 | 174.99 | 171.9 | 171.98 | -0.99 ▼ | 16,079 |
| Ibrahim Fibres | 350 | 354.95 | 350 | 350.61 | 0.56 ▲ | 139 |
| Image Pakistan | 21.73 | 22.54 | 20.51 | 21.51 | 0.1 ▲ | 7,169,507 |
| National Silk | 50 | 52.4 | 50 | 55.44 | 0 | 78 |
| Pak Synthetics | 39 | 41.81 | 36.3 | 41.81 | 3.8 ▲ | 178,392 |
| Rupali Polyester | 21.99 | 21.99 | 19.75 | 20.99 | -0.52 ▼ | 6,769 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 218.7 | 228.49 | 216.01 | 220 | 2.62 ▲ | 5,090,891 |
| Avanceon Ltd | 60.02 | 62.51 | 59.7 | 61.69 | 1.61 ▲ | 6,717,622 |
| Supernet Ltd.XB | 18 | 20 | 18 | 18.1 | -1.45 ▼ | 21,106 |
| Hallmark Company Ltd | 850 | 937.74 | 778.99 | 914.7 | 62.21 ▲ | 1,986 |
| Hum Network | 14.15 | 14.84 | 14.15 | 14.67 | 0.65 ▲ | 11,108,821 |
| Media Times Ltd | 2.46 | 2.65 | 2.35 | 2.59 | 0.18 ▲ | 5,021,541 |
| Netsol Tech. | 160.47 | 163.4 | 156 | 161.28 | 1.88 ▲ | 3,667,621 |
| Octopus Digital | 70.74 | 72 | 70 | 70.81 | 0.61 ▲ | 1,764,283 |
| Pak Datacom | 165 | 167.41 | 156 | 158.65 | 6.46 ▲ | 177,896 |
| P.T.C.L. | 27.6 | 28.02 | 26.85 | 27.27 | -0.03 ▼ | 9,538,657 |
| Symmetry Group Ltd | 18.26 | 19.95 | 18 | 19.68 | 1.46 ▲ | 19,087,732 |
| Systems Limited | 616.48 | 623.99 | 608.01 | 621.45 | 4.97 ▲ | 590,214 |
| Telecard Limited | 9.88 | 10.18 | 9.63 | 9.7 | 0.07 ▲ | 34,631,623 |
| TPL Corp Ltd | 6.85 | 7.1 | 6.41 | 6.63 | -0.13 ▼ | 6,136,122 |
| TPL Trakker Ltd | 10.3 | 10.74 | 9.37 | 10.24 | -0.17 ▼ | 874,316 |
| TRG Pak Ltd | 70.15 | 72.75 | 69.1 | 70.67 | 0.22 ▲ | 18,337,802 |
| WorldCall Telecom | 1.85 | 1.86 | 1.76 | 1.78 | -0.05 ▼ | 65,770,728 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 47.2 | 49.9 | 46.35 | 48.24 | 0.84 ▲ | 85,901 |
| Ahmed Hassan | 51 | 51 | 51 | 49.5 | 0 | 66 |
| Azgard Nine | 8.82 | 9.35 | 8.82 | 9.17 | 0.35 ▲ | 2,768,805 |
| Aruj Industries | 9.06 | 9.39 | 9.06 | 9.07 | -0.21 ▼ | 22,407 |
| Blessed Tex. | 295.01 | 335 | 295.01 | 329.66 | 12.04 ▲ | 1,148 |
| Chenab Limited | 10.28 | 10.28 | 9.45 | 9.56 | 0.28 ▲ | 2,654,878 |
| Chenab Ltd.(Pre | 4.8 | 4.98 | 4.3 | 4.42 | 0.2 ▲ | 2,099,098 |
| Crescent Tex. | 15.89 | 15.89 | 14.32 | 14.6 | -0.8 ▼ | 915,246 |
| Faisal Spinning | 330 | 330 | 300 | 329.89 | 9.77 ▲ | 1,410 |
| Feroze 1888 | 70 | 71 | 68.51 | 68.98 | -1.02 ▼ | 13,995 |
| Fateh Sports | 78.5 | 78.5 | 78.5 | 87.22 | 0 | 1 |
| Fazal Cloth | 191 | 191 | 184 | 176.7 | 0 | 20 |
| Gul Ahmed | 25.62 | 25.74 | 25.18 | 25.31 | -0.31 ▼ | 1,229,054 |
| Ghazi Fabrics | 9.19 | 10.65 | 9.19 | 9.99 | 0.27 ▲ | 31,196 |
| Hala Enterprise | 16.65 | 18.24 | 15.1 | 16.89 | 0.31 ▲ | 280,862 |
| Hafiz Limited | 304 | 304 | 299.99 | 281.68 | 0 | 20 |
| Interloop Ltd. | 71 | 71.8 | 68.46 | 68.72 | -1.56 ▼ | 2,209,319 |
| Int.Knitwear | 17.9 | 17.9 | 16.12 | 16.56 | -1.06 ▼ | 604 |
| Jubilee Spinning | 10.55 | 11.98 | 10.55 | 11.5 | 0 | 101 |
| Khyber Textile | 620 | 622 | 520.86 | 619 | 40.27 ▲ | 142 |
| Kohinoor Mills | 32.95 | 34.75 | 32.95 | 33.22 | 1.42 ▲ | 537 |
| Kohinoor Ind. | 8.48 | 8.49 | 8.11 | 8.43 | 0.08 ▲ | 4,211 |
| Kohinoor Textile | 123 | 130 | 111.3 | 120.96 | 0.96 ▲ | 236,152 |
| Mehmood Tex. | 690 | 690 | 600 | 669.56 | 4.19 ▲ | 331 |
| Masood Textile | 54.54 | 54.54 | 50.01 | 54.54 | 4.73 ▲ | 777 |
| Nishat (Chun.) | 34.63 | 35.74 | 34.63 | 35.09 | 0.27 ▲ | 137,253 |
| Nishat Mills Ltd | 105 | 109.99 | 102 | 107.14 | 2.41 ▲ | 1,312,604 |
| Paramount Sp | 4.6 | 4.66 | 4.55 | 4.55 | 0.1 ▲ | 3,261 |
| Quetta Textile | 19.97 | 19.97 | 18.03 | 18.9 | -0.79 ▼ | 6,014 |
| Redco Textile | 14.45 | 14.5 | 13.32 | 13.63 | -0.47 ▼ | 20,001 |
| Reliance Weaving | 150 | 150 | 147 | 143.7 | 0 | 109 |
| Sapphire Tex. | 1223 | 1223 | 1223 | 1198.01 | 0 | 1 |
| Sapphire Fiber | 1198.97 | 1218 | 1170 | 1199.19 | 48.22 ▲ | 73 |
| Shams Textile | 28.66 | 28.66 | 28.66 | 28.66 | 2.55 ▲ | 1,153 |
| Stylers Int.Ltd. | 39.99 | 43.45 | 39.02 | 40.66 | 1.16 ▲ | 106,424 |
| Suraj Cotton Mills | 141.95 | 141.95 | 138.75 | 137.58 | 0 | 11 |
| Towellers Limited | 153.4 | 155 | 152 | 153.96 | 0.24 ▲ | 7,491 |
| ZahidJee Tex. | 30.8 | 30.8 | 30.8 | 31 | 0 | 70 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 65 | 65.45 | 63 | 65.45 | 5.95 ▲ | 16,445 |
| Amtex Limited | 3.25 | 3.75 | 3.22 | 3.6 | 0.26 ▲ | 3,977,178 |
| Arctic Textile | 21.98 | 21.98 | 21.49 | 21.01 | 0 | 80 |
| Asim Textile | 12.4 | 12.5 | 12.4 | 12 | 0 | 388 |
| Bilal Fibres | 11.47 | 11.6 | 11.02 | 11.25 | 0.1 ▲ | 85,718 |
| Colony Tex.Mills Ltd | 4.69 | 4.8 | 4.41 | 4.72 | 0.13 ▲ | 157,595 |
| Chakwal Spinning | 64.67 | 64.67 | 62 | 64.67 | 5.88 ▲ | 648,492 |
| Dewan Farooque Sp. | 4.55 | 4.7 | 4.45 | 4.5 | -0.07 ▼ | 502,297 |
| D.S. Ind. Ltd. | 5.96 | 5.96 | 5.58 | 5.81 | 0.1 ▲ | 63,776 |
| Dewan Textile | 7.39 | 7.39 | 6.99 | 7.01 | -0.04 ▼ | 1,505 |
| Elahi Cotton | 94.88 | 94.88 | 92 | 94.4 | 6.9 ▲ | 284 |
| Ellcot Spinning | 107 | 114.4 | 100 | 113.62 | 9.62 ▲ | 891 |
| Gadoon Textile | 245 | 245 | 235 | 238.02 | -3.98 ▼ | 1,012 |
| Gulshan Sp. | 4.7 | 4.78 | 4.07 | 4.22 | 0.22 ▲ | 128,909 |
| Gulistan Sp. | 9.54 | 9.54 | 8.35 | 8.65 | 0.03 ▲ | 10,003 |
| Hira Textile | 3.41 | 4.1 | 3.4 | 3.77 | 0.47 ▲ | 6,196,050 |
| Idrees Textile | 15.24 | 15.24 | 15.24 | 14.25 | 0 | 95 |
| Ideal Spinning | 12.4 | 12.4 | 11.05 | 11.3 | 0 | 178 |
| Indus Dyeing | 124 | 126.5 | 123.88 | 124 | 0.74 ▲ | 6,518 |
| J.A.Textile | 35.4 | 35.4 | 34 | 34.07 | -0.54 ▼ | 27,171 |
| Janana D Mal | 64 | 64 | 62 | 62.07 | -0.93 ▼ | 43,457 |
| J.K.Spinning | 61.89 | 62 | 61.89 | 61.99 | 1.85 ▲ | 1,200 |
| Kohat Textile | 33.9 | 34 | 33.01 | 33.92 | 0.05 ▲ | 15,788 |
| Kohinoor Spining | 7.45 | 7.63 | 7.2 | 7.38 | 0.21 ▲ | 17,730,007 |
| Khalid Siraj | 9.35 | 9.35 | 8.51 | 9.19 | 0.4 ▲ | 882 |
| Nagina Cotton | 54 | 54 | 54 | 53.5 | 0 | 1 |
| Nazir Cotton Mills | 11.51 | 12.76 | 11.51 | 12.68 | -0.07 ▼ | 19,010 |
| Premium Tex. | 360 | 379.9 | 360 | 379.9 | 22.91 ▲ | 597 |
| Reliance Cotton | 630 | 658 | 630 | 638.52 | -11.58 ▼ | 501 |
| Ruby Textile | 7.69 | 7.79 | 7.6 | 7.77 | 0.27 ▲ | 1,826 |
| Saif Textile | 14.8 | 14.8 | 14 | 14.5 | 0.09 ▲ | 5,112 |
| Service Ind Tex | 12.1 | 13 | 11.12 | 11.86 | -0.23 ▼ | 15,167 |
| Shadman Cotton | 29.46 | 29.47 | 24.51 | 26.8 | 0 | 38 |
| Shadab Textile | 21.5 | 21.5 | 21 | 21.06 | -0.53 ▼ | 6,254 |
| Sally Textile | 11.99 | 12.99 | 11.55 | 12.25 | 0.42 ▲ | 17,171 |
| Sana Ind. | 29.26 | 32 | 29.26 | 31.99 | 0.42 ▲ | 9,058 |
| Saritow Spinning | 9.15 | 10.14 | 9.15 | 9.5 | 0.36 ▲ | 160,784 |
| Sunrays Textile | 90 | 92 | 89 | 91.83 | 3.43 ▲ | 9,755 |
| Tata Textile | 51 | 51 | 49.75 | 49.75 | -0.02 ▼ | 4,351 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 10.8 | 11.03 | 10.05 | 10.93 | 0.9 ▲ | 31,468 |
| Prosperity Weaving | 35.01 | 35.01 | 35 | 35 | -2.5 ▼ | 1,600 |
| Shahtaj Textile | 73.95 | 73.95 | 73.95 | 68.08 | 0 | 1 |
| Yousuf Weaving | 4.33 | 4.41 | 4.21 | 4.29 | 0.11 ▲ | 2,067,797 |
| Zephyr Textile | 10.55 | 12.4 | 10.55 | 12.3 | 0.79 ▲ | 901 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 269.7 | 269.7 | 265.2 | 269.2 | 0.49 ▲ | 267 |
| Pak Tobacco | 1328.55 | 1380 | 1327 | 1331.79 | -41.84 ▼ | 2,800 |
| Philip Morris Pak. | 750 | 784.99 | 675 | 713.71 | -36.29 ▼ | 1,726 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.9 | 19.9 | 17.37 | 17.71 | -0.85 ▼ | 36,531 |
| Blue-Ex | 43.36 | 43.36 | 43.35 | 43.35 | -4.81 ▼ | 1,250 |
| Pak Int.Bulk | 8.6 | 9.38 | 8.6 | 9.38 | 1 ▲ | 32,010,374 |
| Pak.Int.Container | 47.85 | 48.5 | 47.51 | 47.92 | 0.5 ▲ | 274,881 |
| P.N.S.C | 464 | 475 | 450 | 469.49 | 5.17 ▲ | 104,614 |
| Secure Logistics Gro | 16.08 | 16.18 | 15.71 | 15.82 | -0.21 ▼ | 2,193,756 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 172.67 | 172.67 | 148.5 | 161.15 | -1.52 ▼ | 5,650 |
| S.S.Oil | 82.13 | 86.5 | 82.13 | 84.05 | 0.3 ▲ | 10,201 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 36 | 36 | 34.61 | 35.77 | 0.83 ▲ | 8,268 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-FEB | 0 | 0 | 0 | 10.73 | -0.02 ▼ | 0 |
| AGHA-JAN | 10.94 | 10.98 | 10.57 | 10.63 | -0.03 ▼ | 665,500 |
| AGHA-MAR | 0 | 0 | 0 | 10.87 | -0.01 ▼ | 0 |
| AGL-FEB | 0 | 0 | 0 | 39.05 | 0.48 ▲ | 0 |
| AGL-JANB | 0 | 0 | 0 | 38.54 | 0.47 ▲ | 0 |
| AGL-MAR | 0 | 0 | 0 | 39.54 | 0.49 ▲ | 0 |
| AICL-FEB | 0 | 0 | 0 | 51.35 | -0.32 ▼ | 0 |
| AICL-JAN | 52 | 53 | 50.5 | 50.95 | -0.3 ▼ | 193,000 |
| AICL-MAR | 0 | 0 | 0 | 52 | -0.31 ▼ | 0 |
| AIRLINK-FEB | 0 | 0 | 0 | 226.18 | 2.59 ▲ | 0 |
| AIRLINK-JAN | 222 | 232.24 | 220.02 | 223.97 | 2.79 ▲ | 2,752,000 |
| AIRLINK-MAR | 0 | 0 | 0 | 229.01 | 2.62 ▲ | 0 |
| AKBL-FEB | 0 | 0 | 0 | 39.35 | 0.4 ▲ | 0 |
| AKBL-JAN | 39 | 39.79 | 38.43 | 39.06 | 0 | 97,000 |
| AKBL-MAR | 0 | 0 | 0 | 39.84 | 0.4 ▲ | 0 |
| ASC-JAN | 7.65 | 7.8 | 7.65 | 7.8 | 0.2 ▲ | 76,500 |
| ASL-FEB | 0 | 0 | 0 | 12.77 | -0.03 ▼ | 0 |
| ASL-JAN | 13 | 13.2 | 12.51 | 12.71 | 0.08 ▲ | 4,361,000 |
| ASL-MAR | 0 | 0 | 0 | 12.93 | -0.03 ▼ | 0 |
| ATRL-FEB | 0 | 0 | 0 | 731.32 | 12.64 ▲ | 0 |
| ATRL-JAN | 727.02 | 732 | 720 | 723.67 | 11.9 ▲ | 389,000 |
| ATRL-MAR | 0 | 0 | 0 | 740.47 | 12.8 ▲ | 0 |
| AVN-FEB | 0 | 0 | 0 | 63.42 | 1.62 ▲ | 0 |
| AVN-JAN | 61.74 | 63.75 | 60.52 | 62.91 | 1.81 ▲ | 1,849,500 |
| AVN-MAR | 0 | 0 | 0 | 64.22 | 1.65 ▲ | 0 |
| BAFL-FEB | 0 | 0 | 0 | 85.67 | -2.63 ▼ | 0 |
| BAFL-JAN | 84 | 85 | 84 | 84.8 | -0.91 ▼ | 105,000 |
| BAFL-MAR | 0 | 0 | 0 | 86.74 | -2.67 ▼ | 0 |
| BAHL-FEB | 0 | 0 | 0 | 135.12 | -2.97 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 133.37 | -1.52 ▼ | 0 |
| BAHL-MAR | 0 | 0 | 0 | 136.82 | -2.99 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 23.62 | 0.11 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.31 | 0.1 ▲ | 0 |
| BIPL-MAR | 0 | 0 | 0 | 23.91 | 0.1 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 26409 | -147 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 26143 | -146 ▼ | 0 |
| BKTI-MAR | 0 | 0 | 0 | 26665 | -149 ▼ | 0 |
| BOP-FEB | 10.99 | 11.3 | 10.99 | 11.3 | 0.41 ▲ | 9,396,500 |
| BOP-JAN | 10.85 | 11.18 | 10.48 | 11.04 | 0.33 ▲ | 20,424,000 |
| BOP-MAR | 0 | 0 | 0 | 11.25 | 0.35 ▲ | 0 |
| CEPB-FEB | 0 | 0 | 0 | 33.89 | 0.52 ▲ | 0 |
| CEPB-JAN | 33.96 | 34 | 33.5 | 33.6 | 0.6 ▲ | 74,500 |
| CEPB-MAR | 0 | 0 | 0 | 34.31 | 0.53 ▲ | 0 |
| CHCC-FEB | 0 | 0 | 0 | 281.38 | -5.92 ▼ | 0 |
| CHCC-JAN | 278 | 278 | 278 | 278 | -6.45 ▼ | 10,000 |
| CHCC-MAR | 0 | 0 | 0 | 284.9 | -6 ▼ | 0 |
| CNERGY-FEB | 0 | 0 | 0 | 8.07 | 0.39 ▲ | 0 |
| CNERGY-JAN | 7.8 | 8.3 | 7.55 | 8 | 0.44 ▲ | 36,391,500 |
| CNERGY-MAR | 0 | 0 | 0 | 8.17 | 0.42 ▲ | 0 |
| CPHL-FEB | 0 | 0 | 0 | 70.02 | -0.71 ▼ | 0 |
| CPHL-JAN | 70.25 | 70.5 | 69.25 | 69.53 | -0.72 ▼ | 354,000 |
| CPHL-MAR | 0 | 0 | 0 | 70.9 | -0.71 ▼ | 0 |
| DCL-FEB | 0 | 0 | 0 | 9.41 | 0.14 ▲ | 0 |
| DCL-JAN | 9.4 | 9.4 | 9.12 | 9.33 | 0.12 ▲ | 540,000 |
| DCL-MAR | 0 | 0 | 0 | 9.52 | 0.14 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 22.36 | 0.08 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 22.07 | 0.08 ▲ | 0 |
| DCR-MAR | 0 | 0 | 0 | 22.64 | 0.08 ▲ | 0 |
| DFML-FEB | 0 | 0 | 0 | 41.93 | -0.59 ▼ | 0 |
| DFML-JAN | 42.49 | 42.7 | 41.5 | 41.71 | -0.4 ▼ | 782,500 |
| DFML-MAR | 0 | 0 | 0 | 42.45 | -0.6 ▼ | 0 |
| DGKC-FEB | 0 | 0 | 0 | 107.87 | -1.22 ▼ | 0 |
| DGKC-JAN | 108.45 | 108.9 | 105.7 | 106.33 | -1.59 ▼ | 3,029,500 |
| DGKC-MAR | 0 | 0 | 0 | 109.22 | -1.24 ▼ | 0 |
| EFERT-FEB | 0 | 0 | 0 | 209.93 | -2.01 ▼ | 0 |
| EFERT-JAN | 208 | 208 | 207 | 207.03 | -2.16 ▼ | 6,500 |
| EFERT-MAR | 0 | 0 | 0 | 212.56 | -2.03 ▼ | 0 |
| EPCL-FEB | 0 | 0 | 0 | 38.11 | 0.29 ▲ | 0 |
| EPCL-JAN | 37.75 | 38 | 37.6 | 37.62 | 0.17 ▲ | 81,500 |
| EPCL-MAR | 0 | 0 | 0 | 38.59 | 0.3 ▲ | 0 |
| FABL-FEB | 0 | 0 | 0 | 49.84 | -0.43 ▼ | 0 |
| FABL-JAN | 49.2 | 49.45 | 49.2 | 49.45 | -0.53 ▼ | 1,000 |
| FABL-MAR | 0 | 0 | 0 | 50.47 | -0.43 ▼ | 0 |
| FATIMA-FEB | 0 | 0 | 0 | 80.48 | -1.3 ▼ | 0 |
| FATIMA-JAN | 79.76 | 79.76 | 79.51 | 79.73 | -0.99 ▼ | 22,500 |
| FATIMA-MAR | 0 | 0 | 0 | 81.49 | -1.32 ▼ | 0 |
| FCCL-FEB | 0 | 0 | 0 | 37.61 | -0.98 ▼ | 0 |
| FCCL-JAN | 37.9 | 38.3 | 36.66 | 37.25 | -1.01 ▼ | 741,000 |
| FCCL-MAR | 0 | 0 | 0 | 38.08 | -1 ▼ | 0 |
| FCEPL-FEB | 0 | 0 | 0 | 91.76 | -1.2 ▼ | 0 |
| FCEPL-JAN | 91 | 95.7 | 90 | 90.87 | -1.43 ▼ | 1,037,500 |
| FCEPL-MAR | 0 | 0 | 0 | 92.91 | -1.22 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 344.78 | -9.51 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 340.3 | -9.39 ▼ | 0 |
| FEROZ-MAR | 0 | 0 | 0 | 349.09 | -9.63 ▼ | 0 |
| FFC-FEB | 0 | 0 | 0 | 376.62 | -5.95 ▼ | 0 |
| FFC-JAN | 381.99 | 381.99 | 372.5 | 373.56 | -4.37 ▼ | 166,500 |
| FFC-MAR | 0 | 0 | 0 | 381.33 | -6.03 ▼ | 0 |
| FFL-FEB | 16.4 | 16.4 | 16.4 | 16.4 | -1.35 ▼ | 2,000 |
| FFL-JAN | 17.74 | 18.73 | 15.85 | 18.31 | 0.73 ▲ | 16,403,000 |
| FFL-MAR | 0 | 0 | 0 | 18.66 | 0.68 ▲ | 0 |
| FLYNG-FEB | 0 | 0 | 0 | 28.16 | -0.19 ▼ | 0 |
| FLYNG-JAN | 28.15 | 28.41 | 27.75 | 27.98 | -0.19 ▼ | 136,000 |
| FLYNG-MAR | 0 | 0 | 0 | 28.51 | -0.19 ▼ | 0 |
| GAL-FEB | 0 | 0 | 0 | 302.65 | 7.32 ▲ | 0 |
| GAL-JAN | 295.99 | 304 | 295.5 | 300.14 | 7.19 ▲ | 899,000 |
| GAL-MAR | 0 | 0 | 0 | 306.44 | 7.42 ▲ | 0 |
| GATM-FEB | 0 | 0 | 0 | 26.02 | -0.33 ▼ | 0 |
| GATM-JAN | 26 | 26 | 25.65 | 25.76 | -0.24 ▼ | 26,000 |
| GATM-MAR | 0 | 0 | 0 | 26.35 | -0.33 ▼ | 0 |
| GGL-FEB | 0 | 0 | 0 | 17.2 | 0.56 ▲ | 0 |
| GGL-JAN | 16.6 | 17.3 | 16.01 | 17.02 | 0.51 ▲ | 8,112,000 |
| GGL-MAR | 0 | 0 | 0 | 17.42 | 0.57 ▲ | 0 |
| GHGL-FEB | 0 | 0 | 0 | 33.31 | 1.03 ▲ | 0 |
| GHGL-JAN | 31.5 | 31.5 | 31.5 | 31.5 | -0.36 ▼ | 1,000 |
| GHGL-MAR | 0 | 0 | 0 | 33.73 | 1.05 ▲ | 0 |
| GHNI-FEB | 0 | 0 | 0 | 624.71 | 28.51 ▲ | 0 |
| GHNI-JAN | 599.5 | 625 | 593.5 | 617.63 | 25.81 ▲ | 532,500 |
| GHNI-MAR | 0 | 0 | 0 | 632.53 | 28.87 ▲ | 0 |
| HBL-FEB | 0 | 0 | 0 | 179.36 | 2.96 ▲ | 0 |
| HBL-JAN | 175 | 180 | 171.5 | 177.41 | 2.88 ▲ | 613,000 |
| HBL-MAR | 0 | 0 | 0 | 181.61 | 3 ▲ | 0 |
| HUBC-FEB | 0 | 0 | 0 | 134.57 | 1.15 ▲ | 0 |
| HUBC-JAN | 131.62 | 134 | 130.5 | 133 | 0.67 ▲ | 1,441,000 |
| HUBC-MAR | 0 | 0 | 0 | 136.25 | 1.16 ▲ | 0 |
| HUMNL-FEB | 0 | 0 | 0 | 15.08 | 0.66 ▲ | 0 |
| HUMNL-JAN | 14.55 | 15.15 | 14.5 | 14.91 | 0.62 ▲ | 3,340,500 |
| HUMNL-MAR | 0 | 0 | 0 | 15.27 | 0.67 ▲ | 0 |
| ILP-FEB | 0 | 0 | 0 | 70.65 | -1.64 ▼ | 0 |
| ILP-JAN | 71.35 | 71.35 | 69.8 | 70.11 | -1.24 ▼ | 27,500 |
| ILP-MAR | 0 | 0 | 0 | 71.54 | -1.65 ▼ | 0 |
| INIL-FEB | 0 | 0 | 0 | 183.3 | -4.36 ▼ | 0 |
| INIL-JAN | 187 | 189 | 181.01 | 186 | -0.36 ▼ | 139,000 |
| INIL-MAR | 0 | 0 | 0 | 185.6 | -4.4 ▼ | 0 |
| ISL-FEB | 0 | 0 | 0 | 99.07 | 2.05 ▲ | 0 |
| ISL-JAN | 98 | 102 | 96.01 | 98.04 | 1.79 ▲ | 262,000 |
| ISL-MAR | 0 | 0 | 0 | 100.31 | 2.08 ▲ | 0 |
| JSBL-FEB | 0 | 0 | 0 | 9.31 | -0.13 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.19 | -0.11 ▼ | 0 |
| JSBL-MAR | 0 | 0 | 0 | 9.43 | -0.13 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 23.27 | 0.07 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.96 | 0.06 ▲ | 0 |
| JSGBETF-MAR | 0 | 0 | 0 | 23.56 | 0.06 ▲ | 0 |
| KAPCO-JAN | 37.45 | 37.45 | 36 | 36.25 | -0.68 ▼ | 586,500 |
| KAPCO-MAR | 0 | 0 | 0 | 39.14 | -0.01 ▼ | 0 |
| KEL-FEB | 0 | 0 | 0 | 5.76 | 0.2 ▲ | 0 |
| KEL-JAN | 5.7 | 5.77 | 5.51 | 5.7 | 0.16 ▲ | 3,647,000 |
| KEL-MAR | 0 | 0 | 0 | 5.83 | 0.2 ▲ | 0 |
| KOSM-FEB | 0 | 0 | 0 | 7.59 | 0.22 ▲ | 0 |
| KOSM-JAN | 7.75 | 7.77 | 7.4 | 7.54 | 0.22 ▲ | 4,927,000 |
| KOSM-MAR | 0 | 0 | 0 | 7.68 | 0.21 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 36966 | -133 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 36594 | -132 ▼ | 0 |
| KSE30-MAR | 0 | 0 | 0 | 37324 | -134 ▼ | 0 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.5 | 0.1 ▲ | 0 |
| LOTCHEM-JAN | 21.16 | 21.4 | 20.7 | 21.24 | 0.07 ▲ | 660,000 |
| LOTCHEM-MAR | 0 | 0 | 0 | 21.77 | 0.1 ▲ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.35 | 0.08 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.06 | 0.08 ▲ | 0 |
| LPL-MAR | 0 | 0 | 0 | 22.63 | 0.08 ▲ | 0 |
| LUCK-FEB | 0 | 0 | 0 | 1131.42 | 1.06 ▲ | 0 |
| LUCK-JAN | 1120 | 1130 | 1120 | 1125 | 10 ▲ | 1,500 |
| LUCK-MAR | 0 | 0 | 0 | 1145.58 | 1.08 ▲ | 0 |
| MCB-FEB | 0 | 0 | 0 | 289.21 | -6.32 ▼ | 0 |
| MCB-JAN | 285.5 | 285.5 | 285.5 | 285.5 | -25.35 ▼ | 1,000 |
| MCB-MAR | 0 | 0 | 0 | 292.83 | -6.4 ▼ | 0 |
| MEBL-FEB | 0 | 0 | 0 | 248.77 | -1.73 ▼ | 0 |
| MEBL-JAN | 243.9 | 246 | 243.89 | 246 | 0 | 62,500 |
| MEBL-MAR | 0 | 0 | 0 | 251.88 | -1.75 ▼ | 0 |
| MLCF-FEB | 0 | 0 | 0 | 47.23 | -0.48 ▼ | 0 |
| MLCF-JAN | 47.35 | 47.44 | 46.17 | 46.77 | -0.4 ▼ | 2,125,000 |
| MLCF-MAR | 0 | 0 | 0 | 47.82 | -0.48 ▼ | 0 |
| MTL-FEB | 0 | 0 | 0 | 638.75 | -2.48 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 630.47 | -9.53 ▼ | 0 |
| MTL-MAR | 0 | 0 | 0 | 646.75 | -2.5 ▼ | 0 |
| MUGHAL-FEB | 0 | 0 | 0 | 82.35 | -1.44 ▼ | 0 |
| MUGHAL-JAN | 84 | 84.6 | 80.8 | 81.53 | -1.32 ▼ | 385,000 |
| MUGHAL-MAR | 0 | 0 | 0 | 83.38 | -1.46 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 19.37 | 0.09 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 19.12 | 0.09 ▲ | 0 |
| MZNPETF-MAR | 0 | 0 | 0 | 19.61 | 0.09 ▲ | 0 |
| NBP-FEB | 0 | 0 | 0 | 68.8 | 1.8 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 23.26 | 0.18 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.95 | 0.17 ▲ | 0 |
| NBPGETF-MAR | 0 | 0 | 0 | 23.55 | 0.18 ▲ | 0 |
| NBP-JAN | 68.39 | 69.7 | 66.51 | 68.14 | 0.84 ▲ | 1,502,500 |
| NBP-MAR | 0 | 0 | 0 | 69.66 | 1.28 ▲ | 0 |
| NCPL-FEB | 0 | 0 | 0 | 27.73 | -0.32 ▼ | 0 |
| NCPL-JANB | 27.5 | 27.5 | 27 | 27.01 | -0.05 ▼ | 87,000 |
| NCPL-MAR | 0 | 0 | 0 | 28.08 | -0.32 ▼ | 0 |
| NETSOL-FEB | 0 | 0 | 0 | 165.81 | 1.85 ▲ | 0 |
| NETSOL-JAN | 163.5 | 166.3 | 160 | 163.98 | 1.44 ▲ | 1,507,500 |
| NETSOL-MAR | 0 | 0 | 0 | 167.89 | 1.88 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 25.43 | -0.01 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 25.1 | -0.01 ▼ | 0 |
| NITGETF-MAR | 0 | 0 | 0 | 25.74 | -0.02 ▼ | 0 |
| NML-FEB | 0 | 0 | 0 | 110.15 | 2.43 ▲ | 0 |
| NML-JAN | 106.4 | 108 | 106.39 | 108 | 1.5 ▲ | 22,500 |
| NML-MAR | 0 | 0 | 0 | 111.53 | 2.46 ▲ | 0 |
| NPL-FEB | 0 | 0 | 0 | 36.35 | -0.4 ▼ | 0 |
| NPL-JANB | 35.7 | 35.7 | 35.5 | 35.5 | -0.9 ▼ | 1,500 |
| NPL-MAR | 0 | 0 | 0 | 36.81 | -0.4 ▼ | 0 |
| NRL-FEB | 0 | 0 | 0 | 318.14 | 13.17 ▲ | 0 |
| NRL-JAN | 307 | 323.71 | 304 | 315.7 | 13.42 ▲ | 1,038,500 |
| NRL-MAR | 0 | 0 | 0 | 322.12 | 13.34 ▲ | 0 |
| OCTOPUS-FEB | 0 | 0 | 0 | 72.8 | 0.59 ▲ | 0 |
| OCTOPUS-JAN | 72.02 | 73.49 | 71 | 72.06 | 0.32 ▲ | 336,500 |
| OCTOPUS-MAR | 0 | 0 | 0 | 73.71 | 0.6 ▲ | 0 |
| OGDC-FEB | 0 | 0 | 0 | 233.65 | 1.74 ▲ | 0 |
| OGDC-JANB | 236.53 | 237.2 | 230.05 | 230.89 | 1.55 ▲ | 2,549,000 |
| OGDC-MAR | 0 | 0 | 0 | 236.57 | 1.76 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 31368 | 175 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 31053 | 173 ▲ | 0 |
| OGTI-MAR | 0 | 0 | 0 | 31673 | 178 ▲ | 0 |
| P01GIS061125 | 93.5 | 93.5 | 92.65 | 92.65 | 0.05 ▲ | 25,000 |
| P01GIS220125 | 99.4 | 99.4 | 99.4 | 99.4 | 0.4 ▲ | 300,000 |
| P01GIS280325 | 97.3 | 97.3 | 97.3 | 97.3 | 6.48 ▲ | 4,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P10VRR180934 | 0 | 0 | 0 | 102.5 | 0 | 50,000 |
| PABC-FEB | 0 | 0 | 0 | 128.61 | -0.11 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 126.94 | 0.08 ▲ | 0 |
| PABC-MAR | 0 | 0 | 0 | 130.22 | -0.11 ▼ | 0 |
| PACE-FEB | 0 | 0 | 0 | 8.32 | 0.78 ▲ | 0 |
| PACE-JAN | 7.6 | 8.5 | 7.41 | 8.29 | 0.79 ▲ | 16,180,500 |
| PACE-MAR | 0 | 0 | 0 | 8.42 | 0.79 ▲ | 0 |
| PAEL-FEB | 0 | 0 | 0 | 45.08 | -0.47 ▼ | 0 |
| PAEL-JAN | 45.77 | 46.75 | 43.9 | 44.69 | -0.76 ▼ | 15,515,500 |
| PAEL-MAR | 0 | 0 | 0 | 45.65 | -0.72 ▼ | 0 |
| PAKRI-FEB | 0 | 0 | 0 | 16.15 | 0.47 ▲ | 0 |
| PAKRI-JAN | 15.75 | 16.3 | 15.66 | 16 | 0.33 ▲ | 281,500 |
| PAKRI-MAR | 0 | 0 | 0 | 16.35 | 0.48 ▲ | 0 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.69 | 0.7 ▲ | 0 |
| PIAHCLA-JAN | 17.9 | 18.7 | 17.85 | 18.53 | 0.64 ▲ | 5,760,500 |
| PIAHCLA-MAR | 0 | 0 | 0 | 18.92 | 0.71 ▲ | 0 |
| PIBTL-FEB | 0 | 0 | 0 | 9.64 | 1.02 ▲ | 0 |
| PIBTL-JAN | 9.5 | 9.56 | 8.75 | 9.56 | 1 ▲ | 4,707,000 |
| PIBTL-MAR | 0 | 0 | 0 | 9.76 | 1.03 ▲ | 0 |
| PIOC-FEB | 0 | 0 | 0 | 206.69 | -6.81 ▼ | 0 |
| PIOC-JAN | 208 | 211 | 203.01 | 204.35 | -7.42 ▼ | 37,000 |
| PIOC-MAR | 0 | 0 | 0 | 209.28 | -7.95 ▼ | 0 |
| POL-FEB | 0 | 0 | 0 | 649.37 | -9.98 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 640.95 | -11.38 ▼ | 0 |
| POL-MAR | 0 | 0 | 0 | 657.5 | -10.1 ▼ | 0 |
| POWER-FEB | 0 | 0 | 0 | 9.3 | -0.11 ▼ | 0 |
| POWER-JAN | 9.7 | 9.7 | 9.18 | 9.28 | -0.05 ▼ | 754,500 |
| POWER-MAR | 0 | 0 | 0 | 9.42 | -0.11 ▼ | 0 |
| PPL-FEB | 0 | 0 | 0 | 209.27 | 4.62 ▲ | 0 |
| PPL-JANB | 208.5 | 213.4 | 205.85 | 207.6 | 5.17 ▲ | 2,923,500 |
| PPL-MAR | 0 | 0 | 0 | 211.89 | 4.68 ▲ | 0 |
| PRL-FEB | 45.7 | 45.7 | 45.7 | 45.7 | 4.08 ▲ | 5,000 |
| PRL-JAN | 42 | 45.43 | 41.93 | 45.08 | 3.78 ▲ | 21,549,500 |
| PRL-MAR | 0 | 0 | 0 | 46.14 | 4 ▲ | 0 |
| PSO-FEB | 0 | 0 | 0 | 453.08 | -4.25 ▼ | 0 |
| PSO-JAN | 457 | 457 | 444.65 | 448.04 | -3.89 ▼ | 948,500 |
| PSO-MAR | 0 | 0 | 0 | 458.75 | -4.3 ▼ | 0 |
| PTC-FEB | 0 | 0 | 0 | 28.04 | -0.04 ▼ | 0 |
| PTC-JAN | 27.85 | 28.4 | 27.3 | 27.8 | 0.13 ▲ | 2,535,500 |
| PTC-MAR | 0 | 0 | 0 | 28.39 | -0.04 ▼ | 0 |
| SAZEW-FEB | 0 | 0 | 0 | 1149.82 | 89.82 ▲ | 0 |
| SAZEW-JANB | 1157.7 | 1160 | 1135.04 | 1140.17 | -6.57 ▼ | 79,000 |
| SAZEW-MAR | 0 | 0 | 0 | 1164.2 | -12.63 ▼ | 0 |
| SEARL-FEB | 0 | 0 | 0 | 107.4 | -1.93 ▼ | 0 |
| SEARL-JAN | 109 | 109.79 | 105.6 | 106.46 | -1.91 ▼ | 1,440,500 |
| SEARL-MAR | 0 | 0 | 0 | 108.74 | -1.96 ▼ | 0 |
| SHEL-FEB | 0 | 0 | 0 | 218.52 | -2.08 ▼ | 0 |
| SHEL-JAN | 218 | 231.99 | 210 | 216.05 | -1.95 ▼ | 11,000 |
| SHEL-MAR | 0 | 0 | 0 | 221.26 | -2.1 ▼ | 0 |
| SILK-FEB | 0 | 0 | 0 | 1.05 | -0.03 ▼ | 0 |
| SILK-JAN | 1.1 | 1.1 | 1.05 | 1.05 | -0.03 ▼ | 29,000 |
| SILK-MAR | 0 | 0 | 0 | 1.06 | -0.03 ▼ | 0 |
| SNBL-FEB | 0 | 0 | 0 | 18.22 | 0.2 ▲ | 0 |
| SNBL-JAN | 18.25 | 18.54 | 17.88 | 18.39 | 0.25 ▲ | 23,500 |
| SNBL-MAR | 0 | 0 | 0 | 18.45 | 0.2 ▲ | 0 |
| SNGP-FEB | 0 | 0 | 0 | 115.09 | -0.97 ▼ | 0 |
| SNGP-JAN | 113.98 | 115.5 | 112.29 | 114.03 | -0.89 ▼ | 1,702,500 |
| SNGP-MAR | 0 | 0 | 0 | 116.53 | -0.98 ▼ | 0 |
| SSGC-FEB | 0 | 0 | 0 | 50.34 | -0.6 ▼ | 0 |
| SSGC-JAN | 50.69 | 50.7 | 49.22 | 49.81 | -0.66 ▼ | 5,884,000 |
| SSGC-MAR | 0 | 0 | 0 | 50.97 | -0.6 ▼ | 0 |
| SYM-FEB | 0 | 0 | 0 | 20.23 | 1.49 ▲ | 0 |
| SYM-JAN | 18.52 | 20.2 | 18.4 | 20.04 | 1.48 ▲ | 6,257,000 |
| SYM-MAR | 0 | 0 | 0 | 20.49 | 1.51 ▲ | 0 |
| SYS-FEB | 0 | 0 | 0 | 638.92 | 4.82 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 630.63 | 5.63 ▲ | 0 |
| SYS-MAR | 0 | 0 | 0 | 646.91 | 4.88 ▲ | 0 |
| TELE-FEB | 0 | 0 | 0 | 9.97 | 0.06 ▲ | 0 |
| TELE-JAN | 10.18 | 10.4 | 9.83 | 9.88 | 0.06 ▲ | 10,689,500 |
| TELE-MAR | 0 | 0 | 0 | 10.1 | 0.07 ▲ | 0 |
| TGL-FEB | 0 | 0 | 0 | 162.81 | 3.48 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 160.7 | 3.71 ▲ | 0 |
| TGL-MAR | 0 | 0 | 0 | 164.85 | 3.53 ▲ | 0 |
| TOMCL-FEB | 0 | 0 | 0 | 36.69 | 0.02 ▲ | 0 |
| TOMCL-JAN | 36.38 | 36.38 | 36.1 | 36.25 | 0.13 ▲ | 17,000 |
| TOMCL-MAR | 0 | 0 | 0 | 37.15 | 0.02 ▲ | 0 |
| TPLP-FEB | 0 | 0 | 0 | 16.08 | 0.58 ▲ | 0 |
| TPLP-JAN | 15.99 | 16.39 | 15.02 | 16.02 | 0.61 ▲ | 12,406,500 |
| TPLP-MAR | 0 | 0 | 0 | 16.28 | 0.59 ▲ | 0 |
| TREET-FEB | 29 | 29 | 29 | 29 | 2.64 ▲ | 50,000 |
| TREET-JAN | 26.24 | 28.8 | 26.05 | 28.7 | 2.52 ▲ | 13,299,000 |
| TREET-MAR | 0 | 0 | 0 | 29.24 | 2.55 ▲ | 0 |
| TRG-FEB | 0 | 0 | 0 | 72.66 | -0.34 ▼ | 0 |
| TRG-JAN | 72.4 | 74 | 70.52 | 71.99 | 0.21 ▲ | 10,727,500 |
| TRG-MAR | 0 | 0 | 0 | 73.57 | 0.2 ▲ | 0 |
| UBL-FEB | 0 | 0 | 0 | 392.97 | 3.82 ▲ | 0 |
| UBL-JAN | 387.51 | 387.51 | 385 | 386.72 | 2.05 ▲ | 19,500 |
| UBL-MAR | 0 | 0 | 0 | 397.89 | 3.88 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 24.31 | 0.22 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 24 | 0.22 ▲ | 0 |
| UBLPETF-MAR | 0 | 0 | 0 | 24.62 | 0.23 ▲ | 0 |
| UNITY-FEB | 0 | 0 | 0 | 35.51 | 1 ▲ | 0 |
| UNITY-JAN | 34.5 | 35.5 | 34.39 | 35.09 | 0.8 ▲ | 377,000 |
| UNITY-MAR | 0 | 0 | 0 | 35.96 | 1.02 ▲ | 0 |
| WAVES-FEB | 0 | 0 | 0 | 9.35 | -0.14 ▼ | 0 |
| WAVES-JAN | 9.5 | 9.6 | 9.25 | 9.28 | -0.11 ▼ | 823,500 |
| WAVES-MAR | 0 | 0 | 0 | 9.46 | -0.15 ▼ | 0 |
| WTL-FEB | 0 | 0 | 0 | 1.83 | -0.05 ▼ | 0 |
| WTL-JAN | 1.89 | 1.9 | 1.81 | 1.82 | -0.06 ▼ | 19,603,000 |
| WTL-MAR | 0 | 0 | 0 | 1.85 | -0.06 ▼ | 0 |
| YOUW-FEB | 0 | 0 | 0 | 4.41 | 0.11 ▲ | 0 |
| YOUW-JAN | 4.49 | 5.05 | 4.3 | 4.42 | 0.17 ▲ | 76,500 |
| YOUW-MAR | 0 | 0 | 0 | 4.47 | 0.12 ▲ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| CLCPS | 3.9000 | 0.5000 | 14.71 ▲ | 376,062 |
| CHBL | 8.3300 | 0.9900 | 13.49 ▲ | 2,751,780 |
| FECM | 6.0600 | 0.7000 | 13.06 ▲ | 1,468 |
| PKGI | 8.7000 | 0.9200 | 11.83 ▲ | 2,016 |
| FCSC | 2.2100 | 0.2100 | 10.50 ▲ | 13,718,659 |
| Company | Price | Change | Change % | Volume |
|---|
