KARACHI January 3rd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 640 | 692.63 | 635 | 692.63 | 62.97 ▲ | 102,826 |
| Atlas Honda Ltd | 820 | 820 | 800 | 806.5 | -7.49 ▼ | 6,444 |
| Dewan Motors | 40.51 | 41 | 40.1 | 40.28 | -0.68 ▼ | 1,115,128 |
| Ghandhara Automobile | 306 | 307.99 | 296.12 | 303.14 | -2.94 ▼ | 2,250,854 |
| Ghandhara Ind. | 615.49 | 627.93 | 607 | 621.64 | 6.29 ▲ | 653,319 |
| Honda Atlas Cars | 322 | 322 | 311 | 314.66 | -6.66 ▼ | 641,994 |
| Hinopak Motor | 544.99 | 545 | 490.25 | 502.2 | -23.66 ▼ | 154,174 |
| Indus Motor Company | 2070.32 | 2100 | 2055 | 2080.74 | 44.25 ▲ | 2,102 |
| Millat Tractors | 734.99 | 753 | 705 | 731.29 | 8.48 ▲ | 1,133,063 |
| Sazgar Engineering | 1105 | 1109.74 | 1080 | 1100.16 | -2.17 ▼ | 140,515 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 111 | 114.89 | 108 | 110.46 | -0.54 ▼ | 7,429 |
| Atlas Battery | 401.9 | 409.9 | 392 | 395.94 | -5.96 ▼ | 55,721 |
| Bela Automotive | 181 | 188 | 164 | 178.69 | 7.69 ▲ | 583 |
| Bal.Wheels | 144.5 | 147 | 142.01 | 145.91 | -0.67 ▼ | 8,939 |
| Dewan Auto Engg | 37.99 | 41.71 | 36.7 | 41.71 | 3.79 ▲ | 87,650 |
| Exide (PAK) | 924.8 | 934 | 868 | 873.71 | -15.78 ▼ | 63,378 |
| Ghandhara Tyre | 52.01 | 53.8 | 51 | 51.4 | -0.7 ▼ | 853,917 |
| Loads Limited | 16 | 16.35 | 15.51 | 15.68 | -0.24 ▼ | 1,077,092 |
| Panther Tyres Ltd. | 48.04 | 48.04 | 45.9 | 46.01 | -0.95 ▼ | 71,108 |
| Treet Battery Ltd. | 16.33 | 16.51 | 16.15 | 16.29 | 0 | 1,265,152 |
| Thal Limited | 423 | 447 | 420 | 439.09 | 16.84 ▲ | 143,701 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 31.9 | 34.95 | 31.02 | 31.12 | -0.88 ▼ | 3,621 |
| Fast Cables Ltd. | 25.4 | 27.82 | 24.75 | 27.82 | 2.53 ▲ | 22,713,113 |
| Pak Elektron | 43.83 | 45.2 | 43.75 | 44.19 | 0.69 ▲ | 32,625,743 |
| Pakistan Cables- | 173.1 | 181.9 | 171.05 | 174.11 | -1.03 ▼ | 16,629 |
| Siemens Pak. | 1544.99 | 1544.99 | 1535 | 1535 | 17.75 ▲ | 79 |
| Waves Corp Ltd. | 9.05 | 9.1 | 8.82 | 8.94 | -0.08 ▼ | 2,977,638 |
| Waves Home App | 12.16 | 12.16 | 11.05 | 11.29 | -0.63 ▼ | 5,564,928 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 260.51 | 268 | 240 | 253.2 | -10.76 ▼ | 239,370 |
| Bestway Cement | 366.01 | 371.91 | 350.01 | 363.13 | -4.5 ▼ | 42,455 |
| Cherat Cement | 278 | 279 | 260 | 268.91 | -8.49 ▼ | 1,033,962 |
| Dadabhoy Cement | 6 | 6.09 | 5.9 | 5.92 | -0.13 ▼ | 132,926 |
| Dewan Cement | 9.25 | 9.47 | 9.01 | 9.11 | -0.31 ▼ | 1,583,256 |
| D.G.K.Cement | 106 | 106.5 | 100.4 | 102.2 | -4.56 ▼ | 11,556,889 |
| Dandot Cement | 12.6 | 14.25 | 12.6 | 13.41 | 0.16 ▲ | 31,367 |
| Fauji Cement | 37.07 | 37.07 | 33.6 | 34.83 | -2.24 ▼ | 54,376,196 |
| Fecto Cement | 112 | 119.5 | 106.05 | 112.07 | -0.57 ▼ | 58,660 |
| Flying Cement | 27.22 | 27.22 | 24.34 | 25.15 | -1.89 ▼ | 2,762,920 |
| Gharibwal Cement | 52.37 | 52.37 | 48.6 | 49.08 | -2.57 ▼ | 1,490,647 |
| Kohat Cement | 400 | 400 | 375.5 | 380.45 | -19.69 ▼ | 114,141 |
| Lucky Cement | 1219 | 1219 | 1101.01 | 1147.69 | -44.76 ▼ | 487,084 |
| Maple Leaf | 48.4 | 48.89 | 44.4 | 45.63 | -2.55 ▼ | 19,847,661 |
| Pioneer Cement | 214.9 | 215.69 | 195.55 | 198.82 | -14.77 ▼ | 811,134 |
| Power Cement | 9.49 | 9.49 | 8.71 | 8.84 | -0.48 ▼ | 9,494,124 |
| Power Cem(Pref) | 12.51 | 12.51 | 12.51 | 12.51 | -0.5 ▼ | 500 |
| Safe Mix Con.Ltd | 21.01 | 21.94 | 21.01 | 21.2 | -0.53 ▼ | 39,640 |
| Thatta Cement | 231 | 237.9 | 218 | 221.66 | -5.95 ▼ | 1,274,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.98 | 38.5 | 37.5 | 37.78 | 0.28 ▲ | 91,677 |
| Agritechn-v(PRE | 0 | 0 | 0 | 22 | 0 | 9 |
| Archroma Pak | 450.01 | 454 | 440.01 | 451.99 | -0.01 ▼ | 2,277 |
| Bawany Air Pro(DEF.) | 39.4 | 39.4 | 36.1 | 37.94 | -0.12 ▼ | 23,720 |
| Berger Paints | 111.28 | 111.28 | 105.05 | 106.86 | -2.3 ▼ | 148,653 |
| Biafo Industries | 219 | 230.5 | 210.52 | 222.51 | 5.09 ▲ | 217,528 |
| Buxly Paints | 183 | 185 | 171.03 | 180.91 | -8.98 ▼ | 1,417 |
| Data Agro | 129 | 136 | 123.01 | 132.94 | 4.39 ▲ | 19,930 |
| Descon Oxychem | 25.9 | 26.15 | 25.41 | 25.8 | 0.08 ▲ | 327,634 |
| Dynea Pakistan | 219 | 222 | 212.1 | 217.09 | -1.88 ▼ | 4,208 |
| Engro Polymer | 37.34 | 37.6 | 37 | 37.43 | -0.07 ▼ | 699,459 |
| Engro Poly (Pref) | 11.68 | 11.75 | 11.68 | 11.72 | 0.61 ▲ | 12,000 |
| Ghani Chemical | 19.75 | 19.75 | 18.85 | 19.09 | 0.35 ▲ | 2,956,751 |
| Ghani Glo Hol | 16.1 | 16.19 | 15.41 | 15.9 | -0.1 ▼ | 7,847,837 |
| Ittehad Chemicals | 81.2 | 82.25 | 73.04 | 79.95 | -1.19 ▼ | 151,037 |
| Lucky Core Ind. | 1100.14 | 1100.14 | 1061.01 | 1075.69 | -10.15 ▼ | 46,101 |
| Lotte Chemical | 21.6 | 21.65 | 20.86 | 21.25 | -0.31 ▼ | 6,624,733 |
| Leiner Pak Gelat | 129 | 137.9 | 127 | 134.86 | 5.86 ▲ | 41,352 |
| Nimir Ind.Chemicals | 143.5 | 149.95 | 143.5 | 144 | 0 | 174 |
| Nimir Resins | 28 | 29 | 27.01 | 27.19 | -1.05 ▼ | 319,053 |
| Pak Oxygen Ltd. | 143 | 145 | 142 | 143.51 | 0.51 ▲ | 7,204 |
| Pak.P.V.C. | 11.54 | 13 | 11.54 | 12.02 | -0.76 ▼ | 2,906 |
| Sitara Chemical | 310 | 320.01 | 310 | 320 | -0.01 ▼ | 101 |
| Sitara Peroxide | 13.25 | 13.74 | 13.01 | 13.4 | 0.05 ▲ | 17,080 |
| Wah-Noble | 295 | 295 | 272 | 280.13 | -7.54 ▼ | 8,295 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11.6 | 11.6 | 11 | 11.49 | -0.02 ▼ | 215,751 |
| HBL Invest Fund | 4.25 | 4.25 | 3.8 | 4.1 | -0.04 ▼ | 91,355 |
| Tri-Star Mutual | 7.81 | 8.1 | 7.81 | 7.84 | 0 | 12 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 138.9 | 138.98 | 135.5 | 137.75 | 0.43 ▲ | 23,642 |
| Askari Bank | 39.5 | 43.45 | 39.5 | 42.58 | 2.91 ▲ | 3,967,378 |
| Bank Al-Falah | 86.94 | 88 | 84.5 | 86.84 | 1.23 ▲ | 500,509 |
| Bank AL-Habib | 135 | 138 | 134 | 135.67 | 0.17 ▲ | 151,564 |
| Bankislami Pak | 23.24 | 23.25 | 22.91 | 23 | -0.29 ▼ | 430,817 |
| Bank Makramah | 2.65 | 2.98 | 2.61 | 2.87 | 0.22 ▲ | 34,268,257 |
| Bank Of Khyber | 14.5 | 14.98 | 13.95 | 14.54 | -0.32 ▼ | 1,285 |
| B.O.Punjab | 10.88 | 11.01 | 10.62 | 10.93 | 0.11 ▲ | 26,761,290 |
| Faysal Bank | 48.74 | 49 | 47.7 | 48.46 | -0.26 ▼ | 1,052,800 |
| Habib Bank | 177.76 | 182.5 | 174 | 181.5 | 4.48 ▲ | 4,584,507 |
| Habib Metropolitan | 97 | 99 | 96 | 96.59 | -0.93 ▼ | 16,977 |
| JS Bank Ltd | 9.8 | 10.1 | 9.3 | 9.35 | -0.25 ▼ | 9,069,399 |
| MCB Bank Ltd | 283.3 | 287 | 277.01 | 285.41 | 2.27 ▲ | 306,258 |
| Meezan Bank Ltd | 247 | 249.5 | 240.4 | 246.17 | -1.38 ▼ | 909,251 |
| National Bank (XD) | 66.5 | 67 | 65.1 | 66 | -0.29 ▼ | 1,040,112 |
| Samba Bank | 9.8 | 9.98 | 9.4 | 9.78 | 0 | 283 |
| St.Chart.Bank | 55.15 | 55.15 | 53.02 | 54 | -0.12 ▼ | 48,712 |
| Silk Bank Ltd | 1.06 | 1.06 | 1.02 | 1.04 | -0.02 ▼ | 8,203,488 |
| Soneri Bank Ltd | 17.7 | 17.94 | 17.28 | 17.5 | -0.21 ▼ | 453,963 |
| United Bank | 388.89 | 389.9 | 380.01 | 388.15 | 0.4 ▲ | 891,133 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 11.25 | 11.25 | 10.79 | 10.9 | -0.33 ▼ | 2,962,823 |
| Aisha Steel Mill | 12.94 | 12.94 | 12.03 | 12.46 | -0.36 ▼ | 9,471,535 |
| Aisha StelCoP/S | 12.75 | 12.75 | 12.75 | 13.5 | 0 | 55 |
| Amreli Steels | 25.66 | 26.3 | 25 | 26.2 | 0.48 ▲ | 617,405 |
| Bolan Casting | 139.84 | 143 | 135.11 | 138.01 | 3.67 ▲ | 608,821 |
| Beco Steel Ltd | 8.01 | 8.25 | 7.82 | 7.85 | -0.25 ▼ | 79,686 |
| Crescent Steel | 120.8 | 123.4 | 116.5 | 120.41 | -0.63 ▼ | 3,308,029 |
| Dadex Eternit | 64.48 | 64.48 | 60.01 | 61.3 | -1.13 ▼ | 4,069 |
| Dost Steels Ltd. | 6.71 | 7.06 | 6.7 | 6.95 | 0.1 ▲ | 501,187 |
| Int. Ind.Ltd. | 183 | 187.5 | 180 | 185.83 | 1.35 ▲ | 276,639 |
| Inter.Steel Ltd | 100.5 | 103.25 | 97.02 | 102.45 | 1.17 ▲ | 2,272,061 |
| Ittefaq Iron Ind | 10 | 10.03 | 8.8 | 8.92 | -0.55 ▼ | 12,803,932 |
| K.S.B.Pumps | 160 | 161.85 | 156 | 157.11 | -2.63 ▼ | 161,822 |
| Metro Steel | 12.25 | 12.45 | 11.6 | 11.79 | -0.5 ▼ | 191,058 |
| Mughal Iron | 83.97 | 84 | 81 | 82.54 | -0.47 ▼ | 939,195 |
| Pak Engineering | 745 | 745 | 700 | 700 | 0 | 131 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.14 | 15.22 | 14.9 | 15.16 | -0.25 ▼ | 4,000 |
| HBL Total Treasury | 113 | 113.1 | 113 | 113.1 | 0.23 ▲ | 21,200 |
| JS Global Banking | 22.9 | 23.29 | 22.81 | 23.13 | 0.23 ▲ | 22,500 |
| JS Momentum | 17.5 | 17.6 | 17.25 | 17.42 | -0.13 ▼ | 426,500 |
| Mahaana Islamic | 15.59 | 15.94 | 14.6 | 15.92 | 0.27 ▲ | 222,500 |
| Meezan Pakistan | 19.45 | 20.1 | 19.34 | 20.03 | 0.61 ▲ | 134,000 |
| NIT Pakistan | 0 | 0 | 0 | 26 | 0 | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 69.49 | 69.49 | 68.01 | 68.5 | 0.26 ▲ | 58,621 |
| Engro Fertertilizers | 221 | 240.64 | 221 | 239.45 | 20.69 ▲ | 5,638,473 |
| Engro Corporation | 481.99 | 496 | 474.01 | 485.38 | 7.08 ▲ | 4,496,408 |
| Fatima Fert | 78.54 | 82.68 | 78.54 | 82 | 3.46 ▲ | 1,561,353 |
| Fauji Fert | 380 | 391.25 | 380 | 388.6 | 9.8 ▲ | 5,494,609 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.61 | 7.79 | 7.41 | 7.59 | -0.03 ▼ | 360,746 |
| Big Bird Foods Ltd. | 63.9 | 64.4 | 61.5 | 62.06 | -1.54 ▼ | 3,130,724 |
| Bunnys Limited | 15.9 | 16.3 | 15.21 | 15.86 | 0.46 ▲ | 720,704 |
| Clover Pakistan | 53.68 | 54.5 | 52.21 | 52.67 | -0.36 ▼ | 639,709 |
| Colgate Palm | 1500 | 1500 | 1480 | 1490.18 | 0.8 ▲ | 9,794 |
| Frieslandcampina | 89.7 | 91.2 | 87.42 | 88.24 | -0.94 ▼ | 1,091,738 |
| Fauji Foods Ltd | 19.3 | 19.67 | 19.01 | 19.32 | 0.08 ▲ | 48,486,153 |
| Gillette Pak | 172 | 172 | 156 | 164.99 | -4 ▼ | 3,351 |
| Ismail Ind- | 1990 | 2000 | 1990 | 1995.79 | -3.21 ▼ | 14 |
| MithchellsFruit | 239.98 | 239.98 | 225.11 | 228.78 | -7.15 ▼ | 85,417 |
| Matco Foods Ltd | 48.9 | 48.99 | 47 | 47.82 | -0.68 ▼ | 27,253 |
| Murree Brewery | 719 | 725 | 711 | 719.47 | -0.53 ▼ | 624 |
| National Foods | 192 | 194 | 187.6 | 192.59 | 2.48 ▲ | 139,597 |
| Nestle Pakistan | 7449.99 | 7450 | 7335 | 7405 | -0.48 ▼ | 58 |
| At-Tahur Ltd. | 26.3 | 26.38 | 24.99 | 25.21 | -0.87 ▼ | 493,932 |
| Quice Food | 6.74 | 6.74 | 6.48 | 6.64 | -0.01 ▼ | 374,782 |
| Rafhan Maize | 8213.02 | 9185 | 8213.02 | 8993.96 | 15.96 ▲ | 52 |
| Shield Corp. | 275 | 288.88 | 260 | 281.66 | 10.41 ▲ | 3,576 |
| Shezan Inter. | 123.02 | 124 | 117.1 | 122 | -4 ▼ | 21,670 |
| The Organic Meat | 36.88 | 36.88 | 35.6 | 35.86 | -0.76 ▼ | 381,744 |
| Treet Corp | 26.31 | 26.99 | 25.01 | 25.95 | -0.58 ▼ | 10,006,540 |
| Unity Foods Ltd | 34.43 | 34.43 | 33.2 | 33.59 | -0.6 ▼ | 602,341 |
| Unilever Foods | 21420 | 21420 | 20850.01 | 20992.31 | -227.69 ▼ | 69 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.01 | 13.01 | 12.6 | 12.77 | -0.14 ▼ | 490,118 |
| Frontier Ceram | 32.1 | 34.9 | 31.28 | 33.21 | -1.55 ▼ | 81,110 |
| GhaniGlobalGlass | 9.67 | 9.84 | 8.98 | 9.23 | -0.4 ▼ | 4,113,671 |
| Ghani Glass Ltd | 32.8 | 33.19 | 31.52 | 32.17 | -0.63 ▼ | 939,286 |
| Ghani Value Glass | 50.9 | 52.45 | 50.5 | 50.78 | -0.12 ▼ | 3,966 |
| Shabbir Tiles | 16.96 | 16.99 | 16.02 | 16.2 | -0.76 ▼ | 155,901 |
| Tariq Glass Ind. | 153.28 | 154 | 147 | 150.73 | -2.55 ▼ | 105,492 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 29.98 | 29.98 | 28.36 | 29.93 | 0.64 ▲ | 6,152 |
| Adamjee Ins. | 48.94 | 49 | 47.25 | 47.59 | -1.02 ▼ | 4,857,103 |
| Askari Life Ass | 6.48 | 6.48 | 5.61 | 6.11 | 0.11 ▲ | 554 |
| Adamjee Life Assuran | 31 | 33.89 | 30.03 | 31.72 | 0.03 ▲ | 42,018 |
| Asia Insurance | 12.5 | 12.99 | 12.5 | 12.99 | 0.34 ▲ | 960 |
| Atlas Ins. Ltd | 58 | 59.99 | 55.55 | 57.64 | -0.36 ▼ | 1,681 |
| Cres.Star Ins. | 3.15 | 3.24 | 3.01 | 3.11 | -0.05 ▼ | 405,679 |
| EFU General | 115.5 | 120 | 115.5 | 116.01 | 0 | 60 |
| EFU Life Assurance | 163 | 166.9 | 163 | 165.78 | 0.45 ▲ | 8,713 |
| Habib Ins. | 9.7 | 9.9 | 8.96 | 9.04 | -0.73 ▼ | 1,221,244 |
| IGI Holdings | 175 | 180.9 | 172 | 179.27 | 2.05 ▲ | 154,557 |
| IGI Life Ins | 15.5 | 16 | 15.31 | 15.49 | -0.91 ▼ | 1,052 |
| Jubilee Gen.Ins | 60.42 | 61 | 57 | 58.42 | -1.97 ▼ | 963,647 |
| Jubile Life Ins | 172 | 175.23 | 170 | 175.23 | 3.68 ▲ | 3,300 |
| Pak Reinsurance | 15.41 | 15.55 | 15 | 15.33 | -0.04 ▼ | 825,044 |
| PICIC Ins.Ltd. | 2.11 | 2.52 | 2.02 | 2.43 | 0.2 ▲ | 1,535,904 |
| Premier Ins. | 5.55 | 5.59 | 5 | 5.45 | -0.16 ▼ | 249,442 |
| Pak Gen.Ins. | 9.84 | 9.84 | 8.38 | 8.65 | -0.67 ▼ | 925 |
| Reliance Ins. | 11.8 | 12.49 | 11.8 | 11.9 | -0.67 ▼ | 1,505 |
| Shaheen Ins. | 6.8 | 7.25 | 6.33 | 6.7 | -0.07 ▼ | 31,913 |
| TPL Insurance | 11.41 | 11.41 | 10.72 | 11 | -0.45 ▼ | 42,233 |
| United Insurance | 16.2 | 16.55 | 15.74 | 16.44 | 0.31 ▲ | 8,551 |
| Universal Ins. | 10.9 | 10.9 | 9.8 | 10 | -0.05 ▼ | 2,104 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.8 | 9.1 | 8.55 | 8.64 | -0.06 ▼ | 105,634 |
| Arif Habib Limited. | 55.7 | 55.99 | 53.9 | 54.28 | -0.66 ▼ | 246,635 |
| AKD Securites | 23.75 | 24.29 | 22.85 | 23.27 | -0.55 ▼ | 373,563 |
| Calcorp Limited | 32 | 32 | 32 | 31.75 | 0 | 2 |
| Cyan Limited | 36.98 | 39 | 36.01 | 37.06 | -0.25 ▼ | 86,665 |
| Dawood Hercules | 260 | 282 | 254 | 275.28 | 16.05 ▲ | 961,233 |
| Dawood Equities | 11.39 | 11.49 | 10.8 | 10.8 | -0.15 ▼ | 7,016 |
| Dawood Law | 252 | 260 | 250 | 254.94 | 4.86 ▲ | 2,905 |
| Escorts Bank | 6.64 | 6.85 | 6.22 | 6.34 | -0.51 ▼ | 122,879 |
| First Cap.Equit | 5.98 | 6.5 | 5.98 | 5.98 | 0 | 1,001 |
| Ist.Capital Sec | 2.24 | 2.26 | 2.15 | 2.19 | 0 | 1,619,126 |
| First Dawood Prop | 2.99 | 3.28 | 2.87 | 3.13 | 0.23 ▲ | 6,534,499 |
| F. Nat.Equities | 4.1 | 4.19 | 3.9 | 4.01 | -0.01 ▼ | 3,946,105 |
| Invest Bank | 1.65 | 1.75 | 1.6 | 1.61 | -0.09 ▼ | 607,385 |
| Imperial Limite | 20 | 22.9 | 19.5 | 21.61 | 0.61 ▲ | 5,922 |
| Intermarket Sec. | 72 | 74 | 67 | 69.12 | -4.65 ▼ | 21,231 |
| Jah.Sidd. Co. | 18.25 | 18.25 | 17.4 | 17.5 | -0.52 ▼ | 1,970,728 |
| JahangirSidd(Pref) | 8.08 | 8.75 | 8.07 | 8.64 | 0.37 ▲ | 600 |
| JS Global Cap. | 136.99 | 136.99 | 125.02 | 131.97 | 0 | 110 |
| JS Investments | 24 | 24 | 22.51 | 22.59 | -0.62 ▼ | 2,507 |
| LSE Capital Ltd. | 6.37 | 6.58 | 6.25 | 6.36 | -0.04 ▼ | 275,736 |
| LSE Fin. Services | 16.96 | 17.2 | 15.35 | 15.38 | -0.75 ▼ | 25,848 |
| LSE Ventures Ltd | 11.99 | 12.42 | 11.6 | 12.39 | 1.1 ▲ | 1,068,524 |
| MCB Inv MGT | 66.02 | 70 | 65.51 | 69.39 | 1.61 ▲ | 9,352 |
| Next Capital | 11.25 | 11.25 | 10.56 | 10.77 | -0.24 ▼ | 9,366 |
| OLP Financial | 35.96 | 36.9 | 34.16 | 36.08 | -0.87 ▼ | 13,605 |
| Pervez Ahmed Co | 1.6 | 1.6 | 1.48 | 1.52 | -0.05 ▼ | 1,709,860 |
| PIA Holding Company | 18.37 | 18.37 | 17.62 | 17.69 | -0.37 ▼ | 3,253,591 |
| PIA Holding CompanyB | 901.99 | 901.99 | 861.99 | 912.39 | -13.99 ▼ | 24 |
| Pak Stock Exchange | 34.5 | 36.94 | 34.28 | 36.86 | 3.28 ▲ | 21,886,797 |
| Sec. Inv. Bank | 11.33 | 11.97 | 10.51 | 11.37 | 0.04 ▲ | 29,382 |
| Trust Brokerage | 11.33 | 13.75 | 11.33 | 12.65 | 0.15 ▲ | 690 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6 | 6.09 | 5.72 | 6.09 | -0.09 ▼ | 7,565 |
| Pak Gulf Leasing | 28 | 28 | 28 | 28 | 2.55 ▲ | 14,548 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1950.01 | 1982 | 1900.01 | 1954.96 | -16.8 ▼ | 227 |
| Fateh Industries | 140 | 147 | 140 | 133.94 | 0 | 17 |
| Leather Up Ltd. | 28 | 28 | 25.5 | 27.81 | -0.12 ▼ | 1,524 |
| Pak Leather | 32.1 | 32.1 | 32.1 | 31.39 | 0 | 500 |
| Service Global | 101 | 101 | 92 | 96.46 | -1.53 ▼ | 33,390 |
| Service Ind.Ltd | 1555 | 1555 | 1520.02 | 1544.2 | 20.67 ▲ | 69 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 151.02 | 155.99 | 151.01 | 152 | -4.8 ▼ | 1,295 |
| AL-Khair Gadoon | 37.31 | 40.5 | 37.31 | 41.45 | 0 | 9 |
| Arpak Int. | 72 | 76.89 | 72 | 76.88 | 6.98 ▲ | 5,334 |
| ECOPACK Ltd | 23.5 | 24.99 | 23.5 | 24.89 | 0.59 ▲ | 9,857 |
| Gammon Pak | 45.69 | 45.69 | 42.2 | 42.95 | -0.53 ▼ | 5,608 |
| GOC (Pak) Ltd. | 78.75 | 79.2 | 78.7 | 79.2 | 7.2 ▲ | 19,059 |
| Mandviwala | 16.99 | 17.88 | 16.52 | 16.96 | 0.61 ▲ | 101,857 |
| Olympia Mills | 38 | 38 | 38 | 39.89 | 0 | 1 |
| Pakistan Alumin | 126.9 | 127.9 | 123.01 | 123.33 | -3.62 ▼ | 95,096 |
| Pak Hotels | 52 | 52.95 | 51.02 | 52.27 | 0.41 ▲ | 333,755 |
| Pak Services | 780 | 858.99 | 780 | 844.46 | 22.76 ▲ | 1,146 |
| Shifa Int.Hospital | 386.51 | 400 | 386.51 | 398.31 | 0.74 ▲ | 15,120 |
| Siddiqsons Tin | 6.76 | 7.4 | 6.6 | 7.11 | 0.44 ▲ | 19,586,361 |
| Tri-Pack Films | 145.02 | 148.5 | 143 | 144.74 | -0.28 ▼ | 954 |
| United Brands | 28.5 | 28.5 | 25.59 | 26.18 | -1.53 ▼ | 56,432 |
| UDL Int.Ltd. | 7.86 | 8.2 | 7.86 | 7.89 | -0.03 ▼ | 2,002 |
| United Distributors | 52.43 | 57 | 52.43 | 55 | -0.02 ▼ | 514 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.5 | 7.5 | 7.5 | 7.5 | 0 | 134 |
| AL-Noor Mod | 3.4 | 3.4 | 3.4 | 3.23 | 0 | 300 |
| Elite Cap.Mod | 5.51 | 6 | 5.51 | 6 | 0 | 3,620 |
| Equity Modaraba | 3.2 | 3.5 | 3.1 | 3.4 | -0.1 ▼ | 70,384 |
| 1st.Fid.Leasing | 2.3 | 2.44 | 2.22 | 2.43 | 0.03 ▲ | 5,165 |
| Habib Modaraba | 19.25 | 19.49 | 19 | 19.35 | 0.1 ▲ | 83,943 |
| I.B.L.Modarab | 3.19 | 3.19 | 3.19 | 3.19 | -0.1 ▼ | 801 |
| Punjab Mod | 3.07 | 3.24 | 3.05 | 3.19 | 0.08 ▲ | 12,535 |
| Paramount Mod | 8.05 | 8.05 | 7.71 | 8.3 | 0 | 100 |
| F.Treet Manuf | 4.82 | 5 | 4.61 | 4.97 | 0.06 ▲ | 125,201 |
| Tri-Star 1st Mod. | 14.74 | 14.74 | 13.11 | 13.4 | 0 | 663 |
| OLP Modaraba | 16.01 | 16.28 | 16 | 16 | -0.01 ▼ | 3,177 |
| Orient Rental | 8.1 | 8.25 | 8 | 8 | -0.01 ▼ | 10,833 |
| Popular Islamic | 13.1 | 14.45 | 12.25 | 14.04 | 0.83 ▲ | 554 |
| Prud Mod.1st | 3.05 | 3.05 | 2.79 | 2.85 | -0.14 ▼ | 1,803,967 |
| Sindh Modaraba | 9.63 | 10.1 | 9.63 | 9.52 | 0 | 339 |
| Trust Modaraba | 3.79 | 3.95 | 3.66 | 3.93 | 0.21 ▲ | 325,382 |
| Unicap Modaraba | 3.17 | 3.17 | 2.82 | 3.15 | 0.01 ▲ | 785 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 710 | 719.9 | 701 | 713.67 | 0.18 ▲ | 1,722,926 |
| Oil & Gas Dev | 224.25 | 224.25 | 218.01 | 222.08 | -1.18 ▼ | 3,513,730 |
| Pak Oilfields | 633.9 | 638 | 624.01 | 635.6 | 2.08 ▲ | 247,108 |
| Pak Petroleum | 198.24 | 198.25 | 190.01 | 193.01 | -5.23 ▼ | 4,660,650 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 554.99 | 554.99 | 543.1 | 544.74 | -10.41 ▼ | 54,055 |
| Burshane LPG | 31.52 | 31.52 | 30.51 | 31.09 | -0.7 ▼ | 7,096 |
| Hascol Petrol | 13.19 | 13.3 | 12.51 | 12.77 | -0.41 ▼ | 12,821,062 |
| HI-Tech Lub. | 51.91 | 51.91 | 49.15 | 50.56 | -0.97 ▼ | 376,985 |
| Oilboy Energy L | 10.35 | 10.99 | 10.06 | 10.62 | 0.36 ▲ | 274,445 |
| P.S.O. | 435.11 | 441.7 | 424 | 435.61 | 3.57 ▲ | 4,069,658 |
| Shell Pakistan | 212.34 | 219 | 208.5 | 213.87 | 1.53 ▲ | 195,769 |
| Sui North Gas | 112.11 | 112.95 | 109.65 | 111.55 | -0.89 ▼ | 3,662,272 |
| Sui South Gas | 47 | 47.3 | 44.25 | 45 | -2.3 ▼ | 15,677,979 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 33.53 | 33.84 | 32.5 | 32.87 | -0.47 ▼ | 313,023 |
| Cherat Packg | 132.7 | 134.99 | 130 | 132.01 | -0.59 ▼ | 36,366 |
| Pak Agro Pack | 8 | 8 | 8 | 8 | 0.39 ▲ | 500 |
| Int. Packaging Films | 22.75 | 23.2 | 20.48 | 22.89 | 0.14 ▲ | 732,053 |
| MACPAC Films | 17.37 | 17.6 | 17.27 | 17.49 | 0.12 ▲ | 186,136 |
| Merit Packaging | 10.6 | 10.68 | 10.31 | 10.49 | -0.11 ▼ | 78,515 |
| Packages Ltd. | 600.8 | 608 | 572 | 598.89 | 0.03 ▲ | 3,304 |
| Pak Paper Prod | 189 | 189 | 163.24 | 163.24 | -18.14 ▼ | 141,349 |
| Roshan Packages | 18.35 | 18.7 | 18.11 | 18.42 | 0.07 ▲ | 166,643 |
| Security Paper | 161.51 | 162 | 158 | 159.51 | -2.03 ▼ | 51,770 |
| Synthetic Products | 45.98 | 46.8 | 43.5 | 43.96 | -1.89 ▼ | 1,938,261 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1256.1 | 1295 | 1230 | 1282.05 | 10.79 ▲ | 29,372 |
| AGP Limited | 173.2 | 173.2 | 162.65 | 171.53 | 0.29 ▲ | 307,096 |
| BF Biosciences | 235.5 | 244.88 | 235 | 242.93 | 8.82 ▲ | 2,292,081 |
| Citi Pharma Ltd | 71.5 | 71.5 | 69.01 | 69.83 | -1.08 ▼ | 2,999,469 |
| Ferozsons (Lab) | 340 | 344.98 | 334 | 338.48 | -4 ▼ | 44,354 |
| GlaxoSmithKline | 404 | 408 | 391.28 | 395.27 | -8.74 ▼ | 97,031 |
| Haleon Pakistan | 867.98 | 914 | 851 | 894.13 | 29.53 ▲ | 200,328 |
| Highnoon (Lab) | 932 | 932.95 | 915 | 920.43 | -2.3 ▼ | 2,987 |
| Hoechst Pak Ltd | 2705 | 2705 | 2700 | 2700 | -20.24 ▼ | 13 |
| IBL HealthCare | 47 | 47 | 43.5 | 43.66 | -2.56 ▼ | 797,500 |
| Liven Pharma | 200.37 | 200.37 | 195.12 | 200.37 | 18.22 ▲ | 45,780 |
| Macter Int. Ltd | 317.2 | 317.5 | 290 | 310.25 | -6.78 ▼ | 7,024 |
| Otsuka Pak | 184.75 | 184.75 | 177 | 179.56 | -1.76 ▼ | 15,938 |
| The Searle Company | 111 | 111.21 | 106.62 | 107.08 | -3 ▼ | 4,308,144 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 23.47 | 23.47 | 23 | 23.06 | 0.06 ▲ | 524,667 |
| Engro Powergen | 26.65 | 27 | 26.57 | 26.96 | 0.16 ▲ | 137,635 |
| Hub Power Co. | 132.49 | 133 | 129.26 | 131.09 | -1.55 ▼ | 4,630,890 |
| Kot Addu Power | 38 | 38 | 37.51 | 37.76 | -0.19 ▼ | 355,473 |
| K-Electric Ltd. | 5.4 | 5.4 | 5.07 | 5.18 | -0.22 ▼ | 47,018,900 |
| Kohinoor Energy | 26.16 | 27 | 26 | 26.26 | 0.1 ▲ | 93,760 |
| Kohinoor Power | 7.45 | 8.13 | 7.45 | 7.63 | -0.24 ▼ | 164,918 |
| Lalpir Power | 22.17 | 22.17 | 21.01 | 21.71 | -0.38 ▼ | 178,808 |
| Nishat ChunPower | 27 | 27 | 26.1 | 26.21 | -0.55 ▼ | 1,246,289 |
| Nishat Power | 35.56 | 35.8 | 35.01 | 35.47 | -0.27 ▼ | 1,182,013 |
| Pakgen Power | 104.9 | 104.9 | 98 | 99.42 | -1.22 ▼ | 729 |
| Sitara Energy | 11.06 | 11.5 | 11.06 | 11.5 | 0.2 ▲ | 1,156 |
| S.G.Power | 9.55 | 9.61 | 9.21 | 9.37 | -0.37 ▼ | 7,964 |
| Saif Power Ltd | 13.76 | 13.9 | 13.7 | 13.8 | -0.02 ▼ | 167,073 |
| Tri-Star Power | 6 | 6.87 | 6 | 6.87 | 1 ▲ | 518,508 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 24.8 | 24.8 | 22.82 | 22.98 | -1.23 ▼ | 154,740 |
| Hussain Industries | 28 | 29.44 | 24.24 | 28.03 | 1.27 ▲ | 8,256 |
| Javedan Corp. | 62.51 | 66 | 61.25 | 63.18 | 1.14 ▲ | 611,381 |
| Pace (Pak) Ltd. | 8.3 | 8.74 | 8.05 | 8.16 | -0.02 ▼ | 47,351,133 |
| TPL Properties | 14.95 | 15.09 | 14.26 | 14.51 | -0.44 ▼ | 5,317,551 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 21.9 | 21.9 | 21.5 | 21.74 | 0.01 ▲ | 444,862 |
| Globe Residency | 14.95 | 14.95 | 14.3 | 14.5 | 0.01 ▲ | 4,810 |
| TPL REIT Fund I | 14.02 | 14.84 | 14.02 | 14.8 | -0.2 ▼ | 1,230 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 693.89 | 693.9 | 678 | 685.61 | 1.07 ▲ | 828,371 |
| Cnergyico PK | 7.59 | 7.7 | 7.15 | 7.55 | -0.01 ▼ | 57,326,691 |
| National Refinery | 304.5 | 311 | 297 | 308.21 | 3.78 ▲ | 846,757 |
| Pak Refinery | 42.25 | 43.88 | 40.65 | 43.17 | 0.93 ▲ | 23,679,474 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 740 | 750 | 730 | 739.99 | 7.84 ▲ | 4,156 |
| Adam Sugar | 63.74 | 63.74 | 56.51 | 57.55 | -0.46 ▼ | 41,275 |
| Abdullah Shah | 7.25 | 7.36 | 7 | 7.08 | -0.01 ▼ | 76,527 |
| AL-Noor Sugar | 76.69 | 80 | 75 | 75.19 | -1.49 ▼ | 2,001 |
| Baba Farid | 48.25 | 48.25 | 48.25 | 48.25 | 0 | 2 |
| Chashma Sugar | 65.01 | 69.98 | 65.01 | 67 | -0.88 ▼ | 2,432 |
| Dewan Sugar | 6.4 | 6.69 | 6.3 | 6.32 | 0.05 ▲ | 197,855 |
| Faran Sugar Mills | 45.03 | 45.88 | 44.03 | 45 | 0 | 284 |
| Habib Sugar | 81.99 | 81.99 | 79.33 | 81.73 | 1.21 ▲ | 11,442 |
| Habib Rice Prod | 33 | 37.18 | 33 | 33.68 | -0.12 ▼ | 19,562 |
| Haseeb Waqas Sugar | 11.77 | 11.77 | 10.6 | 11.03 | 0.03 ▲ | 26,992 |
| J.D.W.Sugar | 697.99 | 715 | 662 | 703.64 | 3.68 ▲ | 2,063 |
| Jauharabad Sug | 24 | 24.35 | 22.9 | 23.19 | -0.67 ▼ | 10,522 |
| Khairpur Sugar | 172.01 | 185 | 165.85 | 166.08 | -18.2 ▼ | 4,994 |
| Mirpurkhas Sugar | 30.5 | 31.3 | 30.1 | 30.78 | -0.15 ▼ | 33,730 |
| Mehran Sugar | 47.49 | 47.49 | 46 | 46.12 | -0.87 ▼ | 14,411 |
| Noon Sugar | 76.01 | 78.99 | 74.55 | 74.68 | -4.75 ▼ | 6,775 |
| Sanghar Sugar | 24.01 | 27.88 | 23.45 | 24.34 | -1.72 ▼ | 1,589 |
| Sindh Abadgar | 37.19 | 44 | 37.15 | 41.25 | 0 | 92 |
| Shahtaj Sugar | 94 | 94 | 90 | 91.47 | 0.47 ▲ | 324 |
| Shahmurad Sugar | 394 | 394 | 370.02 | 375.02 | -12.98 ▼ | 2,406 |
| Sakrand Sugar | 11.4 | 11.4 | 10.7 | 11.22 | 0.26 ▲ | 1,213 |
| Shakarganj Limited | 33.01 | 34.99 | 33.01 | 34.7 | 0 | 7 |
| Tariq Corp Ltd. | 15 | 15 | 14 | 14.22 | -0.79 ▼ | 39,265 |
| Thal Ind.Corp. | 314.9 | 314.9 | 314.9 | 311.16 | 0 | 1 |
| Tandlianwala Sugar | 72.01 | 78.78 | 72.01 | 77.8 | 0 | 124 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 173 | 173 | 169 | 169.02 | -3.4 ▼ | 4,621 |
| Ibrahim Fibres | 355 | 355 | 350 | 350.03 | -0.58 ▼ | 1,156 |
| Image Pakistan | 23.4 | 23.75 | 22.23 | 23.59 | 0.22 ▲ | 4,544,019 |
| National Silk | 60 | 60 | 49.96 | 55.44 | 0 | 22 |
| Pak Synthetics | 40.1 | 41 | 39 | 40.94 | -1.06 ▼ | 1,712 |
| Rupali Polyester | 23.25 | 23.25 | 22.02 | 22.85 | -0.12 ▼ | 13,454 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 223 | 224.5 | 215.5 | 217.98 | -4.91 ▼ | 3,144,956 |
| Avanceon Ltd | 62.18 | 62.39 | 60 | 60.51 | -1.68 ▼ | 3,170,750 |
| Supernet Ltd.XB | 19.99 | 19.99 | 18 | 18.94 | 0 | 11,006 |
| Hallmark Company Ltd | 1199 | 1200.54 | 1000 | 1051.07 | -40.33 ▼ | 5,342 |
| Hum Network | 14.6 | 14.99 | 14.11 | 14.56 | -0.17 ▼ | 5,718,299 |
| Media Times Ltd | 2.52 | 2.74 | 2.51 | 2.61 | 0.01 ▲ | 3,071,607 |
| Netsol Tech. | 169.9 | 171.9 | 166 | 168.1 | 0.63 ▲ | 4,453,791 |
| Octopus Digital | 71 | 71.88 | 68.01 | 69.65 | -1.39 ▼ | 2,635,166 |
| Pak Datacom | 160 | 160 | 145 | 147.6 | -9.14 ▼ | 27,818 |
| P.T.C.L. | 27.4 | 27.4 | 26.5 | 26.63 | -0.76 ▼ | 5,327,608 |
| Symmetry Group Ltd | 21.01 | 21.89 | 20.77 | 21.19 | 0.42 ▲ | 16,943,385 |
| Systems Limited | 620 | 620 | 594 | 600.11 | -20.11 ▼ | 219,219 |
| Telecard Limited | 10.51 | 10.68 | 10.01 | 10.15 | -0.37 ▼ | 23,616,641 |
| TPL Corp Ltd | 6.75 | 6.75 | 6.15 | 6.26 | -0.23 ▼ | 2,937,664 |
| TPL Trakker Ltd | 9.96 | 9.96 | 9.51 | 9.85 | 0.24 ▲ | 7,235 |
| TRG Pak Ltd | 69 | 69.18 | 66.85 | 67.28 | -1.57 ▼ | 4,380,107 |
| WorldCall Telecom | 1.8 | 1.81 | 1.68 | 1.7 | -0.09 ▼ | 73,230,816 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 50 | 51.1 | 49 | 50.38 | 0.49 ▲ | 121,076 |
| Azgard Nine | 9 | 9.16 | 8.7 | 8.91 | -0.15 ▼ | 648,758 |
| Aruj Industries | 8.6 | 9.35 | 8.6 | 9.18 | 0.03 ▲ | 19,107 |
| Blessed Tex. | 301 | 319.99 | 301 | 324.97 | 0 | 21 |
| Chenab Limited | 9.02 | 9.5 | 8.61 | 8.99 | -0.31 ▼ | 607,899 |
| Chenab Ltd.(Pre | 4 | 4 | 3.7 | 3.92 | -0.08 ▼ | 421,191 |
| Crescent Tex. | 14.8 | 15 | 14.51 | 14.9 | 0.02 ▲ | 86,661 |
| Faisal Spinning | 306.01 | 325 | 306.01 | 325.85 | 0 | 6 |
| Feroze 1888 | 70.77 | 71.99 | 70 | 70.57 | 0.1 ▲ | 3,998 |
| Fazal Cloth | 180 | 180.01 | 174 | 179.05 | 7.05 ▲ | 1,275 |
| Gul Ahmed | 27.75 | 27.75 | 26 | 26.98 | -0.44 ▼ | 1,511,596 |
| Ghazi Fabrics | 9.56 | 10.32 | 9.56 | 10.31 | 0.37 ▲ | 7,547 |
| Hala Enterprise | 15.57 | 16.1 | 15.57 | 15.99 | -0.03 ▼ | 2,538 |
| Hafiz Limited | 280.81 | 280.81 | 280.81 | 281.68 | 0 | 1 |
| Interloop Ltd. | 70.07 | 70.64 | 69 | 69.22 | -0.81 ▼ | 1,464,223 |
| Int.Knitwear | 16.9 | 16.9 | 16.85 | 16.85 | 0.2 ▲ | 1,006 |
| Jubilee Spinning | 11.12 | 11.12 | 10.81 | 10.82 | -1.18 ▼ | 2,000 |
| Khyber Textile | 570 | 599 | 564.3 | 581.54 | -45.46 ▼ | 63 |
| Kohinoor Mills | 33 | 35.95 | 32.01 | 34.73 | 0 | 103 |
| Kohinoor Ind. | 8.7 | 9.11 | 8.61 | 8.7 | 0.17 ▲ | 118,655 |
| Kohinoor Textile | 133.95 | 133.95 | 115 | 119.47 | -6.24 ▼ | 55,337 |
| Mehmood Tex. | 670 | 670 | 665 | 665 | 45.94 ▲ | 172 |
| Masood(Pref) | 0 | 0 | 0 | 9.51 | 1 ▲ | 0 |
| Nishat (Chun.) | 36.49 | 36.85 | 35.23 | 36.74 | 0.48 ▲ | 142,831 |
| Nishat Mills Ltd | 108.99 | 112.44 | 103.01 | 109.2 | 0.99 ▲ | 2,119,216 |
| Paramount Sp | 4.65 | 4.8 | 4.42 | 4.7 | 0.15 ▲ | 761 |
| Quetta Textile | 19 | 19.47 | 17.55 | 18.99 | -0.02 ▼ | 8,005 |
| Redco Textile | 13.82 | 14.5 | 13.2 | 14.2 | 0.11 ▲ | 29,297 |
| Reliance Weaving | 148.95 | 149.99 | 130.5 | 149.97 | 4.97 ▲ | 7,127 |
| Sapphire Tex. | 1239.99 | 1250 | 1237.99 | 1250 | 6.05 ▲ | 223 |
| Sapphire Fiber | 1165.1 | 1228 | 1165.1 | 1168.1 | -21.9 ▼ | 114 |
| Stylers Int.Ltd. | 40.98 | 40.98 | 39.15 | 40 | -0.05 ▼ | 1,950 |
| Suraj Cotton Mills | 126 | 143.95 | 125.75 | 137.58 | 0 | 10 |
| Towellers Limited | 152.51 | 155.9 | 152.51 | 155.02 | 0.19 ▲ | 8,584 |
| ZahidJee Tex. | 30 | 30.71 | 30 | 30.4 | 2.45 ▲ | 2,619 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 87 | 87.12 | 71.36 | 86.99 | 7.79 ▲ | 65,986 |
| Amtex Limited | 3.6 | 3.6 | 3.3 | 3.35 | -0.07 ▼ | 190,669 |
| Arctic Textile | 21.34 | 21.5 | 20.01 | 20.02 | -0.92 ▼ | 17,239 |
| Asim Textile | 13.9 | 14.72 | 12.7 | 14.72 | 1.34 ▲ | 155,401 |
| Bilal Fibres | 13.68 | 13.68 | 13.68 | 13.68 | 1.24 ▲ | 844,851 |
| Colony Tex.Mills Ltd | 4.79 | 4.79 | 4.5 | 4.75 | 0.04 ▲ | 87,728 |
| Chakwal Spinning | 72 | 79.3 | 70.88 | 79.3 | 7.21 ▲ | 985,071 |
| Dewan Farooque Sp. | 4.31 | 4.54 | 4.16 | 4.21 | -0.2 ▼ | 485,454 |
| D.M.Textile Mills | 50.2 | 50.2 | 50 | 50.05 | 4.41 ▲ | 1,100 |
| D.S. Ind. Ltd. | 6.12 | 6.12 | 5.69 | 5.72 | -0.12 ▼ | 117,034 |
| Dewan Textile | 7.49 | 7.6 | 7.11 | 7.5 | 0.7 ▲ | 6,500 |
| Elahi Cotton | 103 | 103 | 103 | 103 | 8.6 ▲ | 301 |
| Ellcot Spinning | 110.5 | 110.5 | 102 | 108.64 | 0 | 31 |
| Gadoon Textile | 235.36 | 244 | 232 | 239.92 | 0.14 ▲ | 740 |
| Gulshan Sp. | 4.01 | 4.19 | 4 | 4.05 | -0.09 ▼ | 39,948 |
| Gulistan Sp. | 8.76 | 8.89 | 8.23 | 8.23 | -0.18 ▼ | 1,732 |
| Hira Textile | 3.84 | 3.9 | 3.51 | 3.56 | -0.28 ▼ | 391,983 |
| Indus Dyeing | 127.99 | 128.99 | 122.11 | 126.58 | 1.14 ▲ | 11,919 |
| J.A.Textile | 34.3 | 36.25 | 33 | 34.83 | -0.14 ▼ | 5,781 |
| Janana D Mal | 62.14 | 65.89 | 62.14 | 64.31 | 1.31 ▲ | 16,639 |
| J.K.Spinning | 56 | 67 | 56 | 66.8 | 5.8 ▲ | 1,697 |
| Kohat Textile | 35.03 | 40 | 35.03 | 37 | 0 | 20 |
| Kohinoor Spining | 7.5 | 7.68 | 7.19 | 7.36 | -0.12 ▼ | 6,625,536 |
| Khalid Siraj | 8.83 | 9.4 | 8.12 | 8.38 | -0.45 ▼ | 1,826 |
| Nagina Cotton | 56 | 56 | 50.02 | 55.5 | 4.5 ▲ | 661 |
| Nazir Cotton Mills | 12.5 | 12.88 | 12.5 | 12.5 | -0.25 ▼ | 25,452 |
| Premium Tex. | 400 | 400 | 365.1 | 400 | 0 | 15 |
| Reliance Cotton | 630 | 635 | 600.01 | 619.78 | -15.22 ▼ | 1,176 |
| Ruby Textile | 8.22 | 8.28 | 7.75 | 7.93 | -0.09 ▼ | 8,884 |
| Saif Textile | 13.71 | 13.81 | 13.71 | 14.48 | 0 | 104 |
| Service Ind Tex | 12.2 | 12.9 | 11.61 | 12.42 | -0.1 ▼ | 5,745 |
| Shadab Textile | 20.8 | 22.75 | 18.64 | 21.64 | 0.93 ▲ | 17,147 |
| Sally Textile | 12.4 | 13 | 12.2 | 12.48 | 0.28 ▲ | 15,681 |
| Saritow Spinning | 8.75 | 8.75 | 8.6 | 8.75 | -0.05 ▼ | 10,113 |
| Sunrays Textile | 86.07 | 91 | 86.07 | 88.27 | -1.23 ▼ | 765 |
| Shahzad Tex. | 27.3 | 27.3 | 27.3 | 29.87 | 0 | 5 |
| Tata Textile | 49.26 | 50.99 | 49 | 49.51 | 0.11 ▲ | 1,532 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.9 | 12.49 | 11.9 | 12.49 | 0.69 ▲ | 4,708 |
| ICC Industries | 10.55 | 11.59 | 10 | 11.07 | 0.53 ▲ | 98,787 |
| Prosperity Weaving | 38.11 | 38.11 | 38.11 | 35 | 0 | 10 |
| Shahtaj Textile | 67.3 | 71.43 | 67.3 | 68.02 | 0 | 10 |
| Yousuf Weaving | 4.47 | 4.5 | 4.2 | 4.25 | -0.1 ▼ | 1,419,225 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 283.95 | 283.95 | 271.11 | 271.95 | -3.11 ▼ | 407 |
| Pak Tobacco | 1307 | 1350 | 1235 | 1300 | 17.29 ▲ | 1,382 |
| Philip Morris Pak. | 675 | 711 | 675 | 696.98 | 2.78 ▲ | 491 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.22 | 18.5 | 16.5 | 16.98 | -0.45 ▼ | 8,980 |
| Blue-Ex | 42.92 | 52.46 | 42.92 | 52.46 | 4.77 ▲ | 6,050 |
| Pak Int.Bulk | 9.19 | 9.25 | 8.88 | 8.97 | -0.1 ▼ | 9,790,481 |
| Pak.Int.Container | 47.6 | 48 | 46.5 | 47.15 | -0.52 ▼ | 221,956 |
| P.N.S.C | 472 | 478 | 458 | 462.36 | -7.93 ▼ | 38,323 |
| Secure Logistics Gro | 16.4 | 16.69 | 16 | 16.16 | -0.32 ▼ | 2,960,469 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 164 | 164 | 160 | 161.5 | 3.47 ▲ | 2,001 |
| S.S.Oil | 90 | 90 | 81.1 | 82 | -1.85 ▼ | 4,501 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 35.6 | 39.34 | 35 | 39.34 | 3.58 ▲ | 333,248 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-FEB | 0 | 0 | 0 | 11.18 | -0.35 ▼ | 0 |
| AGHA-JAN | 11.2 | 11.4 | 10.96 | 11.08 | -0.36 ▼ | 749,500 |
| AGHA-MAR | 0 | 0 | 0 | 11.32 | -0.36 ▼ | 0 |
| AGL-FEB | 0 | 0 | 0 | 38.75 | 0.23 ▲ | 0 |
| AGL-JANB | 35.1 | 38.5 | 35.1 | 38 | 0.79 ▲ | 30,500 |
| AGL-MAR | 0 | 0 | 0 | 39.24 | 0.24 ▲ | 0 |
| AICL-FEB | 0 | 0 | 0 | 48.81 | -1.12 ▼ | 0 |
| AICL-JAN | 49.5 | 49.65 | 48 | 48.49 | -0.97 ▼ | 486,000 |
| AICL-MAR | 0 | 0 | 0 | 49.43 | -1.13 ▼ | 0 |
| AIRLINK-FEB | 0 | 0 | 0 | 223.59 | -5.35 ▼ | 0 |
| AIRLINK-JAN | 229.8 | 229.8 | 218.5 | 220.88 | -5.18 ▼ | 1,659,000 |
| AIRLINK-MAR | 0 | 0 | 0 | 226.39 | -5.42 ▼ | 0 |
| AKBL-FEB | 0 | 0 | 0 | 43.68 | 2.93 ▲ | 0 |
| AKBL-JAN | 41 | 43.5 | 40.69 | 43.37 | 2.84 ▲ | 149,500 |
| AKBL-MAR | 0 | 0 | 0 | 44.22 | 2.96 ▲ | 0 |
| ASC-JAN | 7.9 | 7.9 | 7.52 | 7.73 | 0.01 ▲ | 107,000 |
| ASL-FEB | 0 | 0 | 0 | 12.78 | -0.39 ▼ | 0 |
| ASL-JAN | 13 | 13.01 | 12.25 | 12.6 | -0.43 ▼ | 3,459,500 |
| ASL-MAR | 0 | 0 | 0 | 12.94 | -0.39 ▼ | 0 |
| ATRL-FEB | 0 | 0 | 0 | 703.25 | 0.12 ▲ | 0 |
| ATRL-JAN | 695.1 | 700.85 | 686.11 | 693.39 | -1.19 ▼ | 373,500 |
| ATRL-MAR | 0 | 0 | 0 | 712.07 | 0.13 ▲ | 0 |
| AVN-FEB | 0 | 0 | 0 | 62.07 | -1.81 ▼ | 0 |
| AVN-JAN | 63 | 63 | 61 | 61.39 | -1.84 ▼ | 681,000 |
| AVN-MAR | 0 | 0 | 0 | 62.85 | -1.83 ▼ | 0 |
| BAFL-FEB | 0 | 0 | 0 | 89.07 | 1.14 ▲ | 0 |
| BAFL-JAN | 86 | 88.6 | 86 | 86.3 | 0.3 ▲ | 88,500 |
| BAFL-MAR | 0 | 0 | 0 | 90.19 | 1.15 ▲ | 0 |
| BAHL-FEB | 0 | 0 | 0 | 139.16 | -0.02 ▼ | 0 |
| BAHL-JAN | 135 | 135 | 135 | 135 | -3.5 ▼ | 500 |
| BAHL-MAR | 0 | 0 | 0 | 140.91 | -0.01 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 23.59 | -0.33 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.28 | -0.33 ▼ | 0 |
| BIPL-MAR | 0 | 0 | 0 | 23.89 | -0.33 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 27001 | 133 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 26729 | 131 ▲ | 0 |
| BKTI-MAR | 0 | 0 | 0 | 27263 | 134 ▲ | 0 |
| BOP-FEB | 11.1 | 11.3 | 11.1 | 11.3 | -0.1 ▼ | 1,560,000 |
| BOP-JAN | 11.01 | 11.16 | 10.8 | 11.07 | 0.06 ▲ | 6,176,000 |
| BOP-MAR | 0 | 0 | 0 | 11.35 | 0.1 ▲ | 0 |
| CEPB-FEB | 0 | 0 | 0 | 33.72 | -0.53 ▼ | 0 |
| CEPB-JAN | 33.5 | 33.7 | 33.23 | 33.7 | 0.1 ▲ | 9,500 |
| CEPB-MAR | 0 | 0 | 0 | 34.14 | -0.53 ▼ | 0 |
| CHCC-FEB | 0 | 0 | 0 | 275.83 | -9.1 ▼ | 0 |
| CHCC-JAN | 268.86 | 278 | 262.1 | 276.48 | -6.52 ▼ | 28,000 |
| CHCC-MAR | 0 | 0 | 0 | 279.29 | -9.21 ▼ | 0 |
| CNERGY-FEB | 0 | 0 | 0 | 7.74 | -0.03 ▼ | 0 |
| CNERGY-JAN | 7.65 | 7.8 | 7.3 | 7.67 | -0.01 ▼ | 12,567,000 |
| CNERGY-MAR | 0 | 0 | 0 | 7.84 | -0.02 ▼ | 0 |
| CPHL-FEB | 0 | 0 | 0 | 71.63 | -1.21 ▼ | 0 |
| CPHL-JAN | 72.5 | 72.5 | 70 | 70.64 | -1.27 ▼ | 1,089,500 |
| CPHL-MAR | 0 | 0 | 0 | 72.52 | -1.23 ▼ | 0 |
| DCL-FEB | 0 | 0 | 0 | 9.34 | -0.34 ▼ | 0 |
| DCL-JAN | 9.85 | 9.85 | 9.15 | 9.25 | -0.34 ▼ | 245,000 |
| DCL-MAR | 0 | 0 | 0 | 9.46 | -0.34 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 22.3 | -0.02 ▼ | 0 |
| DCR-JAN | 20.02 | 23.32 | 20.02 | 23.32 | 1.29 ▲ | 100,000 |
| DCR-MAR | 0 | 0 | 0 | 22.58 | -0.02 ▼ | 0 |
| DFML-FEB | 0 | 0 | 0 | 41.32 | -0.75 ▼ | 0 |
| DFML-JAN | 41.51 | 41.57 | 40.71 | 40.83 | -0.83 ▼ | 569,000 |
| DFML-MAR | 0 | 0 | 0 | 41.83 | -0.77 ▼ | 0 |
| DGKC-FEB | 0 | 0 | 0 | 104.83 | -4.83 ▼ | 0 |
| DGKC-JAN | 107.99 | 107.99 | 102 | 103.66 | -4.68 ▼ | 4,407,000 |
| DGKC-MAR | 0 | 0 | 0 | 106.14 | -4.89 ▼ | 0 |
| EFERT-FEB | 0 | 0 | 0 | 245.61 | 20.91 ▲ | 0 |
| EFERT-JAN | 224.5 | 242.92 | 222.5 | 242.36 | 21.52 ▲ | 668,500 |
| EFERT-MAR | 0 | 0 | 0 | 248.69 | 21.18 ▲ | 0 |
| EPCL-FEB | 0 | 0 | 0 | 38.39 | -0.13 ▼ | 0 |
| EPCL-JAN | 38 | 38 | 38 | 38 | 0 | 5,000 |
| EPCL-MAR | 0 | 0 | 0 | 38.87 | -0.13 ▼ | 0 |
| FABL-FEB | 0 | 0 | 0 | 49.71 | -0.33 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 49.06 | -0.63 ▼ | 0 |
| FABL-MAR | 0 | 0 | 0 | 50.33 | -0.34 ▼ | 0 |
| FATIMA-FEB | 0 | 0 | 0 | 84.11 | 3.44 ▲ | 0 |
| FATIMA-JAN | 82 | 82 | 82 | 82 | 2.37 ▲ | 10,000 |
| FATIMA-MAR | 0 | 0 | 0 | 85.16 | 3.48 ▲ | 0 |
| FCCL-FEB | 0 | 0 | 0 | 35.73 | -2.35 ▼ | 0 |
| FCCL-JAN | 37.1 | 37.45 | 34.2 | 35.24 | -2.33 ▼ | 5,752,000 |
| FCCL-MAR | 0 | 0 | 0 | 36.17 | -2.38 ▼ | 0 |
| FCEPL-FEB | 0 | 0 | 0 | 90.51 | -1.09 ▼ | 0 |
| FCEPL-JAN | 91.36 | 92.45 | 88.6 | 89.93 | -0.3 ▼ | 256,000 |
| FCEPL-MAR | 0 | 0 | 0 | 91.65 | -1.1 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 347.19 | -4.59 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 342.67 | -7.33 ▼ | 0 |
| FEROZ-MAR | 0 | 0 | 0 | 351.54 | -4.65 ▼ | 0 |
| FFC-FEB | 0 | 0 | 0 | 398.6 | 9.51 ▲ | 0 |
| FFC-JAN | 384 | 396.49 | 384 | 394.12 | 9.32 ▲ | 817,500 |
| FFC-MAR | 0 | 0 | 0 | 403.6 | 9.64 ▲ | 0 |
| FFL-FEB | 0 | 0 | 0 | 19.82 | 0.06 ▲ | 0 |
| FFL-JAN | 19.65 | 19.93 | 19.3 | 19.63 | 0.07 ▲ | 13,670,000 |
| FFL-MAR | 0 | 0 | 0 | 20.07 | 0.06 ▲ | 0 |
| FLYNG-FEB | 0 | 0 | 0 | 25.8 | -1.97 ▼ | 0 |
| FLYNG-JAN | 27.4 | 27.4 | 24.81 | 25.39 | -2.12 ▼ | 787,500 |
| FLYNG-MAR | 0 | 0 | 0 | 26.12 | -2 ▼ | 0 |
| GAL-FEB | 0 | 0 | 0 | 310.94 | -3.45 ▼ | 0 |
| GAL-JAN | 311.5 | 311.5 | 300.05 | 307.32 | -3.76 ▼ | 894,000 |
| GAL-MAR | 0 | 0 | 0 | 314.84 | -3.49 ▼ | 0 |
| GATM-FEB | 0 | 0 | 0 | 27.67 | -0.49 ▼ | 0 |
| GATM-JAN | 27.6 | 27.6 | 26.55 | 27.34 | -0.44 ▼ | 50,000 |
| GATM-MAR | 0 | 0 | 0 | 28.02 | -0.5 ▼ | 0 |
| GGL-FEB | 0 | 0 | 0 | 16.31 | -0.12 ▼ | 0 |
| GGL-JAN | 16.39 | 16.48 | 15.72 | 16.14 | -0.16 ▼ | 2,018,000 |
| GGL-MAR | 0 | 0 | 0 | 16.51 | -0.13 ▼ | 0 |
| GHGL-FEB | 0 | 0 | 0 | 33 | -0.69 ▼ | 0 |
| GHGL-JAN | 32.86 | 33.44 | 32 | 33.2 | -0.65 ▼ | 57,000 |
| GHGL-MAR | 0 | 0 | 0 | 33.41 | -0.7 ▼ | 0 |
| GHNI-FEB | 0 | 0 | 0 | 637.63 | 5.57 ▲ | 0 |
| GHNI-JAN | 625 | 636.65 | 616 | 629.41 | 4.24 ▲ | 318,500 |
| GHNI-MAR | 0 | 0 | 0 | 645.63 | 5.65 ▲ | 0 |
| HBL-FEB | 0 | 0 | 0 | 186.17 | 4.34 ▲ | 0 |
| HBL-JAN | 176 | 185 | 176 | 183.4 | 3.9 ▲ | 538,000 |
| HBL-MAR | 0 | 0 | 0 | 188.5 | 4.4 ▲ | 0 |
| HUBC-FEB | 0 | 0 | 0 | 134.46 | -1.78 ▼ | 0 |
| HUBC-JAN | 134 | 134.32 | 131 | 132.92 | -1.7 ▼ | 761,000 |
| HUBC-MAR | 0 | 0 | 0 | 136.15 | -1.8 ▼ | 0 |
| HUMNL-FEB | 0 | 0 | 0 | 14.93 | -0.2 ▼ | 0 |
| HUMNL-JAN | 14.88 | 15.15 | 14.32 | 14.75 | -0.26 ▼ | 2,739,000 |
| HUMNL-MAR | 0 | 0 | 0 | 15.12 | -0.2 ▼ | 0 |
| ILP-FEB | 0 | 0 | 0 | 71 | -0.93 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 70.08 | -1.42 ▼ | 0 |
| ILP-MAR | 0 | 0 | 0 | 71.89 | -0.94 ▼ | 0 |
| INIL-FEB | 0 | 0 | 0 | 190.61 | 1.12 ▲ | 0 |
| INIL-JAN | 185.5 | 188.01 | 182.32 | 186.5 | -1.38 ▼ | 107,000 |
| INIL-MAR | 0 | 0 | 0 | 193 | 1.14 ▲ | 0 |
| ISL-FEB | 0 | 0 | 0 | 105.09 | 1.06 ▲ | 0 |
| ISL-JAN | 102 | 104.6 | 98.5 | 103.95 | 1.12 ▲ | 316,500 |
| ISL-MAR | 0 | 0 | 0 | 106.4 | 1.07 ▲ | 0 |
| JSBL-FEB | 0 | 0 | 0 | 9.59 | -0.27 ▼ | 0 |
| JSBL-JAN | 10.3 | 10.3 | 9.46 | 9.53 | -0.31 ▼ | 689,500 |
| JSBL-MAR | 0 | 0 | 0 | 9.71 | -0.27 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 23.73 | 0.21 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 23.42 | 0.2 ▲ | 0 |
| JSGBETF-MAR | 0 | 0 | 0 | 24.02 | 0.2 ▲ | 0 |
| KAPCO-FEB | 0 | 0 | 0 | 38.73 | -0.25 ▼ | 0 |
| KAPCO-JAN | 38.2 | 38.2 | 37.5 | 37.5 | -0.5 ▼ | 6,000 |
| KAPCO-MAR | 0 | 0 | 0 | 39.22 | -0.25 ▼ | 0 |
| KEL-FEB | 0 | 0 | 0 | 5.31 | 0.55 ▲ | 0 |
| KEL-JAN | 5.9 | 5.9 | 5.15 | 5.25 | -0.25 ▼ | 6,465,500 |
| KEL-MAR | 0 | 0 | 0 | 5.38 | -0.22 ▼ | 0 |
| KOSM-FEB | 0 | 0 | 0 | 7.55 | -0.13 ▼ | 0 |
| KOSM-JAN | 7.65 | 7.79 | 7.32 | 7.5 | -0.11 ▼ | 1,653,000 |
| KOSM-MAR | 0 | 0 | 0 | 7.64 | -0.14 ▼ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 37799 | 90 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 37419 | 89 ▲ | 0 |
| KSE30-MAR | 0 | 0 | 0 | 38166 | 91 ▲ | 0 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.8 | -0.35 ▼ | 0 |
| LOTCHEM-JAN | 21.82 | 21.9 | 21.25 | 21.43 | -0.51 ▼ | 799,500 |
| LOTCHEM-MAR | 0 | 0 | 0 | 22.07 | -0.35 ▼ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.27 | -0.42 ▼ | 0 |
| LPL-JAN | 22.04 | 22.13 | 22.03 | 22.13 | -0.27 ▼ | 7,500 |
| LPL-MAR | 0 | 0 | 0 | 22.55 | -0.42 ▼ | 0 |
| LUCK-FEB | 0 | 0 | 0 | 1177.22 | -47.61 ▼ | 0 |
| LUCK-JAN | 1185 | 1185 | 1121 | 1161.29 | -26.85 ▼ | 36,000 |
| LUCK-MAR | 0 | 0 | 0 | 1191.98 | -48.19 ▼ | 0 |
| MCB-FEB | 0 | 0 | 0 | 292.75 | 1.92 ▲ | 0 |
| MCB-JAN | 288 | 288 | 288 | 288 | 0.01 ▲ | 12,500 |
| MCB-MAR | 0 | 0 | 0 | 296.42 | 1.95 ▲ | 0 |
| MEBL-FEB | 0 | 0 | 0 | 252.5 | -1.77 ▼ | 0 |
| MEBL-JAN | 249.99 | 252 | 249.99 | 250 | 0.49 ▲ | 21,000 |
| MEBL-MAR | 0 | 0 | 0 | 255.67 | -1.79 ▼ | 0 |
| MLCF-FEB | 48 | 48 | 46 | 46 | -4 ▼ | 2,000 |
| MLCF-JAN | 49.12 | 49.5 | 45 | 46.18 | -2.71 ▼ | 6,683,000 |
| MLCF-MAR | 0 | 0 | 0 | 47.39 | -2.72 ▼ | 0 |
| MTL-FEB | 0 | 0 | 0 | 750.1 | 7.66 ▲ | 0 |
| MTL-JAN | 755 | 765 | 721 | 739 | 13 ▲ | 23,000 |
| MTL-MAR | 0 | 0 | 0 | 759.51 | 7.77 ▲ | 0 |
| MUGHAL-FEB | 0 | 0 | 0 | 84.66 | -0.6 ▼ | 0 |
| MUGHAL-JAN | 84 | 84.99 | 82.1 | 83.96 | -0.31 ▼ | 220,500 |
| MUGHAL-MAR | 0 | 0 | 0 | 85.73 | -0.6 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 20.55 | 0.6 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 20.28 | 0.59 ▲ | 0 |
| MZNPETF-MAR | 0 | 0 | 0 | 20.8 | 0.6 ▲ | 0 |
| NBP-FEB | 0 | 0 | 0 | 67.7 | -0.39 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 23.34 | -0.03 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 23.03 | -0.03 ▼ | 0 |
| NBPGETF-MAR | 0 | 0 | 0 | 23.63 | -0.03 ▼ | 0 |
| NBP-JAN | 67.45 | 67.57 | 66 | 66.97 | -0.5 ▼ | 300,500 |
| NBP-MAR | 0 | 0 | 0 | 68.55 | -0.39 ▼ | 0 |
| NCPL-FEB | 0 | 0 | 0 | 26.88 | -0.61 ▼ | 0 |
| NCPL-JANB | 26.05 | 26.05 | 26 | 26 | -0.98 ▼ | 23,000 |
| NCPL-MAR | 0 | 0 | 0 | 27.22 | -0.61 ▼ | 0 |
| NETSOL-FEB | 0 | 0 | 0 | 172.42 | 0.4 ▲ | 0 |
| NETSOL-JAN | 170.1 | 174.3 | 167.93 | 170.48 | 0.54 ▲ | 1,814,500 |
| NETSOL-MAR | 0 | 0 | 0 | 174.59 | 0.42 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 26.67 | -0.04 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 26.32 | -0.04 ▼ | 0 |
| NITGETF-MAR | 0 | 0 | 0 | 27 | -0.04 ▼ | 0 |
| NML-FEB | 0 | 0 | 0 | 112.01 | 0.86 ▲ | 0 |
| NML-JAN | 106.11 | 113.45 | 105.01 | 110.96 | 1.11 ▲ | 47,000 |
| NML-MAR | 0 | 0 | 0 | 113.41 | 0.87 ▲ | 0 |
| NPL-FEB | 0 | 0 | 0 | 36.38 | -0.33 ▼ | 0 |
| NPL-JANB | 35.7 | 35.76 | 35.3 | 35.72 | -0.65 ▼ | 40,000 |
| NPL-MAR | 0 | 0 | 0 | 36.84 | -0.33 ▼ | 0 |
| NRL-FEB | 0 | 0 | 0 | 316.14 | 3.44 ▲ | 0 |
| NRL-JAN | 311 | 315.5 | 301.25 | 312.32 | 3.97 ▲ | 539,000 |
| NRL-MAR | 0 | 0 | 0 | 320.1 | 3.49 ▲ | 0 |
| OCTOPUS-FEB | 0 | 0 | 0 | 71.44 | -1.53 ▼ | 0 |
| OCTOPUS-JAN | 72.72 | 72.73 | 69 | 70.32 | -1.8 ▼ | 246,500 |
| OCTOPUS-MAR | 0 | 0 | 0 | 72.34 | -1.54 ▼ | 0 |
| OGDC-FEB | 0 | 0 | 0 | 227.79 | -1.53 ▼ | 0 |
| OGDC-JANB | 225.11 | 227.5 | 221.11 | 224.71 | -1.66 ▼ | 1,363,000 |
| OGDC-MAR | 0 | 0 | 0 | 230.65 | -1.55 ▼ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 30654 | -263 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 30345 | -261 ▼ | 0 |
| OGTI-MAR | 0 | 0 | 0 | 30952 | -265 ▼ | 0 |
| P01GIS061125 | 92.65 | 92.65 | 92.65 | 92.65 | 0 | 500,000 |
| P03VRR240127 | 0 | 0 | 0 | 103.5 | 0 | 4,000,000 |
| P03VRR280627 | 0 | 0 | 0 | 102.8 | 0 | 5,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR100529 | 0 | 0 | 0 | 103.25 | 0 | 5,000,000 |
| P05VRR280629 | 0 | 0 | 0 | 103 | 0 | 5,000,000 |
| PABC-FEB | 0 | 0 | 0 | 126.5 | -3.9 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 124.86 | -3.84 ▼ | 0 |
| PABC-MAR | 0 | 0 | 0 | 128.09 | -3.94 ▼ | 0 |
| PACE-FEB | 0 | 0 | 0 | 8.37 | -0.03 ▼ | 0 |
| PACE-JAN | 8.39 | 8.85 | 8.2 | 8.29 | -0.03 ▼ | 14,032,500 |
| PACE-MAR | 0 | 0 | 0 | 8.47 | -0.04 ▼ | 0 |
| PAEL-FEB | 0 | 0 | 0 | 45.33 | 0.65 ▲ | 0 |
| PAEL-JAN | 44.1 | 45.83 | 44 | 44.88 | 0.78 ▲ | 13,120,000 |
| PAEL-MAR | 0 | 0 | 0 | 45.9 | 0.66 ▲ | 0 |
| PAKRI-FEB | 0 | 0 | 0 | 15.72 | -0.07 ▼ | 0 |
| PAKRI-JAN | 15.6 | 15.72 | 15.45 | 15.61 | -0.11 ▼ | 31,500 |
| PAKRI-MAR | 0 | 0 | 0 | 15.92 | -0.07 ▼ | 0 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.15 | -0.4 ▼ | 0 |
| PIAHCLA-JAN | 18.02 | 18.39 | 17.9 | 17.95 | -0.42 ▼ | 1,424,000 |
| PIAHCLA-MAR | 0 | 0 | 0 | 18.37 | -0.41 ▼ | 0 |
| PIBTL-FEB | 0 | 0 | 0 | 9.2 | -0.12 ▼ | 0 |
| PIBTL-JAN | 9.48 | 9.48 | 9.01 | 9.09 | -0.17 ▼ | 1,959,000 |
| PIBTL-MAR | 0 | 0 | 0 | 9.32 | -0.11 ▼ | 0 |
| PIOC-FEB | 0 | 0 | 0 | 203.94 | -15.45 ▼ | 0 |
| PIOC-JAN | 217 | 217 | 200 | 202.32 | -15.6 ▼ | 48,500 |
| PIOC-MAR | 0 | 0 | 0 | 206.49 | -15.65 ▼ | 0 |
| POL-FEB | 0 | 0 | 0 | 651.95 | 1.23 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 643.47 | 1.2 ▲ | 0 |
| POL-MAR | 0 | 0 | 0 | 660.13 | 1.26 ▲ | 0 |
| POWER-FEB | 0 | 0 | 0 | 9.07 | -0.5 ▼ | 0 |
| POWER-JAN | 9.5 | 9.56 | 8.8 | 9 | -0.51 ▼ | 1,760,000 |
| POWER-MAR | 0 | 0 | 0 | 9.18 | -0.51 ▼ | 0 |
| PPL-FEB | 0 | 0 | 0 | 197.98 | -5.64 ▼ | 0 |
| PPL-JANB | 200.15 | 201 | 193.2 | 195.66 | -5.16 ▼ | 1,145,000 |
| PPL-MAR | 0 | 0 | 0 | 200.46 | -5.71 ▼ | 0 |
| PRL-FEB | 0 | 0 | 0 | 44.28 | 0.89 ▲ | 0 |
| PRL-JAN | 43.35 | 44.5 | 41 | 43.94 | 1.12 ▲ | 9,119,000 |
| PRL-MAR | 0 | 0 | 0 | 44.84 | 0.91 ▲ | 0 |
| PSO-FEB | 0 | 0 | 0 | 446.82 | 3.05 ▲ | 0 |
| PSO-JAN | 439 | 446.9 | 429.1 | 440.91 | 2.28 ▲ | 1,822,500 |
| PSO-MAR | 0 | 0 | 0 | 452.42 | 3.09 ▲ | 0 |
| PTC-FEB | 0 | 0 | 0 | 27.32 | -0.81 ▼ | 0 |
| PTC-JAN | 27.6 | 27.65 | 26.81 | 26.96 | -0.84 ▼ | 1,112,500 |
| PTC-MAR | 0 | 0 | 0 | 27.66 | -0.83 ▼ | 0 |
| SAZEW-FEB | 0 | 0 | 0 | 1128.46 | 6.46 ▲ | 0 |
| SAZEW-JANB | 1120 | 1120 | 1095 | 1114.72 | -2.15 ▼ | 60,000 |
| SAZEW-MAR | 0 | 0 | 0 | 1142.62 | -3.83 ▼ | 0 |
| SEARL-FEB | 0 | 0 | 0 | 109.83 | -3.24 ▼ | 0 |
| SEARL-JAN | 112.01 | 112.9 | 108.05 | 108.42 | -3.28 ▼ | 1,306,500 |
| SEARL-MAR | 0 | 0 | 0 | 111.21 | -3.28 ▼ | 0 |
| SHEL-FEB | 0 | 0 | 0 | 219.37 | 1.26 ▲ | 0 |
| SHEL-JAN | 212 | 217 | 211.1 | 217 | 2 ▲ | 38,500 |
| SHEL-MAR | 0 | 0 | 0 | 222.12 | 1.28 ▲ | 0 |
| SILK-FEB | 0 | 0 | 0 | 1.07 | -0.02 ▼ | 0 |
| SILK-JAN | 1.05 | 1.09 | 1.05 | 1.05 | -0.02 ▼ | 105,500 |
| SILK-MAR | 0 | 0 | 0 | 1.08 | -0.02 ▼ | 0 |
| SNBL-FEB | 0 | 0 | 0 | 17.95 | -0.24 ▼ | 0 |
| SNBL-JAN | 17.98 | 18 | 17.77 | 17.77 | -0.59 ▼ | 12,000 |
| SNBL-MAR | 0 | 0 | 0 | 18.18 | -0.24 ▼ | 0 |
| SNGP-FEB | 0 | 0 | 0 | 114.42 | -1.07 ▼ | 0 |
| SNGP-JAN | 113.89 | 114.19 | 111.01 | 112.81 | -1.1 ▼ | 1,010,000 |
| SNGP-MAR | 0 | 0 | 0 | 115.85 | -1.09 ▼ | 0 |
| SSGC-FEB | 0 | 0 | 0 | 46.16 | -2.42 ▼ | 0 |
| SSGC-JAN | 47.89 | 47.9 | 44.81 | 45.63 | -2.35 ▼ | 9,595,000 |
| SSGC-MAR | 0 | 0 | 0 | 46.74 | -2.45 ▼ | 0 |
| SYM-FEB | 0 | 0 | 0 | 21.74 | 0.41 ▲ | 0 |
| SYM-JAN | 21.27 | 22.24 | 21.07 | 21.47 | 0.36 ▲ | 6,620,500 |
| SYM-MAR | 0 | 0 | 0 | 22.01 | 0.41 ▲ | 0 |
| SYS-FEB | 0 | 0 | 0 | 615.55 | -21.51 ▼ | 0 |
| SYS-JAN | 620.22 | 620.22 | 620 | 620 | -10 ▼ | 2,500 |
| SYS-MAR | 0 | 0 | 0 | 623.27 | -21.77 ▼ | 0 |
| TELE-FEB | 0 | 0 | 0 | 10.41 | -0.4 ▼ | 0 |
| TELE-JAN | 10.69 | 10.85 | 10.2 | 10.32 | -0.37 ▼ | 4,644,000 |
| TELE-MAR | 0 | 0 | 0 | 10.54 | -0.4 ▼ | 0 |
| TGL-FEB | 0 | 0 | 0 | 154.61 | -2.83 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 152.6 | -1.4 ▼ | 0 |
| TGL-MAR | 0 | 0 | 0 | 156.55 | -2.86 ▼ | 0 |
| TOMCL-FEB | 0 | 0 | 0 | 36.78 | -0.83 ▼ | 0 |
| TOMCL-JAN | 36.91 | 36.91 | 36.16 | 36.34 | -0.87 ▼ | 40,000 |
| TOMCL-MAR | 0 | 0 | 0 | 37.24 | -0.85 ▼ | 0 |
| TPLP-FEB | 0 | 0 | 0 | 14.88 | -0.48 ▼ | 0 |
| TPLP-JAN | 15.18 | 15.21 | 14.47 | 14.79 | -0.39 ▼ | 2,096,500 |
| TPLP-MAR | 0 | 0 | 0 | 15.07 | -0.48 ▼ | 0 |
| TREET-FEB | 0 | 0 | 0 | 26.62 | -0.63 ▼ | 0 |
| TREET-JAN | 26.9 | 27.3 | 25.45 | 26.31 | -0.67 ▼ | 4,612,500 |
| TREET-MAR | 0 | 0 | 0 | 26.95 | -0.64 ▼ | 0 |
| TRG-FEB | 0 | 0 | 0 | 69.01 | -2.49 ▼ | 0 |
| TRG-JAN | 70.45 | 70.45 | 67.6 | 68.14 | -1.78 ▼ | 2,893,500 |
| TRG-MAR | 0 | 0 | 0 | 69.88 | -1.73 ▼ | 0 |
| UBL-FEB | 0 | 0 | 0 | 398.14 | -0.14 ▼ | 0 |
| UBL-JAN | 390 | 395.11 | 386 | 394.5 | 1.39 ▲ | 55,000 |
| UBL-MAR | 0 | 0 | 0 | 403.13 | -0.14 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 25.12 | -0.04 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 24.79 | -0.04 ▼ | 0 |
| UBLPETF-MAR | 0 | 0 | 0 | 25.44 | -0.03 ▼ | 0 |
| UNITY-FEB | 0 | 0 | 0 | 34.45 | -0.67 ▼ | 0 |
| UNITY-JAN | 34 | 34.45 | 33.7 | 34.17 | -0.34 ▼ | 49,000 |
| UNITY-MAR | 0 | 0 | 0 | 34.89 | -0.67 ▼ | 0 |
| WAVES-FEB | 0 | 0 | 0 | 9.17 | -0.09 ▼ | 0 |
| WAVES-JAN | 9.05 | 9.2 | 8.86 | 9.04 | -0.15 ▼ | 136,500 |
| WAVES-MAR | 0 | 0 | 0 | 9.29 | -0.09 ▼ | 0 |
| WTL-FEB | 0 | 0 | 0 | 1.74 | -0.1 ▼ | 0 |
| WTL-JAN | 1.83 | 1.85 | 1.71 | 1.72 | -0.11 ▼ | 18,706,000 |
| WTL-MAR | 0 | 0 | 0 | 1.77 | -0.09 ▼ | 0 |
| YOUW-FEB | 0 | 0 | 0 | 4.36 | -0.11 ▼ | 0 |
| YOUW-JAN | 4.21 | 4.99 | 4.21 | 4.94 | 0.53 ▲ | 3,500 |
| YOUW-MAR | 0 | 0 | 0 | 4.41 | -0.11 ▼ | 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 |
|---|
