KARACHI January 6th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 725 | 725 | 640 | 650.59 | -42.04 ▼ | 76,975 |
| Atlas Honda Ltd | 810 | 820 | 807.01 | 810.65 | 4.15 ▲ | 5,660 |
| Dewan Motors | 40.3 | 42.29 | 40.02 | 41.97 | 1.69 ▲ | 4,794,186 |
| Ghandhara Automobile | 304 | 310 | 293.21 | 307.03 | 3.89 ▲ | 3,336,887 |
| Ghandhara Ind. | 622.01 | 626.89 | 592 | 601.12 | -20.52 ▼ | 717,277 |
| Honda Atlas Cars | 318 | 321.8 | 307.5 | 316.9 | 2.24 ▲ | 814,393 |
| Hinopak Motor | 512 | 513 | 485 | 486.66 | -15.54 ▼ | 44,140 |
| Indus Motor Company | 2060.33 | 2100 | 2060 | 2082.58 | 1.84 ▲ | 1,600 |
| Millat Tractors | 740 | 740 | 709.5 | 719.71 | -11.58 ▼ | 537,413 |
| Sazgar Engineering | 1104.9 | 1104.9 | 1085 | 1088.21 | -11.95 ▼ | 147,890 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 105.06 | 111.15 | 105.06 | 107.01 | -3.45 ▼ | 8,626 |
| Atlas Battery | 395.94 | 402 | 391 | 398.8 | 2.86 ▲ | 56,969 |
| Bela Automotive | 165 | 179.89 | 165 | 170.13 | -8.56 ▼ | 1,280 |
| Bal.Wheels | 146 | 150 | 146 | 148.91 | 3 ▲ | 34,432 |
| Dewan Auto Engg | 45.88 | 45.88 | 45.55 | 45.88 | 4.17 ▲ | 81,019 |
| Exide (PAK) | 879.36 | 879.36 | 837 | 849.25 | -24.46 ▼ | 11,880 |
| Ghandhara Tyre | 51.55 | 52 | 50.03 | 50.67 | -0.73 ▼ | 274,016 |
| Loads Limited | 15.7 | 16.1 | 14.85 | 14.94 | -0.74 ▼ | 1,668,590 |
| Panther Tyres Ltd. | 46.15 | 46.35 | 44 | 44.34 | -1.67 ▼ | 258,756 |
| Treet Battery Ltd. | 16.4 | 16.47 | 15.85 | 15.95 | -0.34 ▼ | 1,136,078 |
| Thal Limited | 444 | 445 | 425.1 | 429.68 | -9.41 ▼ | 33,140 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 31.3 | 32.49 | 31.01 | 31.95 | 0.83 ▲ | 2,101 |
| Fast Cables Ltd. | 28.72 | 29.75 | 27.51 | 28.3 | 0.48 ▲ | 41,206,673 |
| Pak Elektron | 44.5 | 44.69 | 40.4 | 41.53 | -2.66 ▼ | 30,582,564 |
| Pakistan Cables- | 184.28 | 184.28 | 176.05 | 178.13 | 4.02 ▲ | 17,174 |
| Pak Elektron(Pr | 0 | 0 | 0 | 12.44 | 0.34 ▲ | 0 |
| Siemens Pak. | 1535 | 1549.99 | 1501 | 1544.59 | 9.59 ▲ | 453 |
| Waves Corp Ltd. | 8.85 | 9 | 8.65 | 8.75 | -0.19 ▼ | 1,176,535 |
| Waves Home App | 11.43 | 11.49 | 10.7 | 10.9 | -0.39 ▼ | 2,550,881 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 250 | 255 | 250 | 250.28 | -2.92 ▼ | 28,891 |
| Bestway Cement | 363.52 | 370 | 357.5 | 358.52 | -4.61 ▼ | 23,641 |
| Cherat Cement | 268.91 | 273 | 260.01 | 267.2 | -1.71 ▼ | 535,411 |
| Dadabhoy Cement | 5.98 | 6.18 | 5.55 | 5.6 | -0.32 ▼ | 150,068 |
| Dewan Cement | 9.15 | 9.24 | 8.8 | 8.89 | -0.22 ▼ | 1,373,616 |
| D.G.K.Cement | 102.88 | 103.35 | 98.11 | 99.12 | -3.08 ▼ | 6,507,188 |
| Dandot Cement | 14 | 14.1 | 12.6 | 12.98 | -0.43 ▼ | 97,972 |
| Fauji Cement | 35.49 | 35.49 | 33.4 | 33.57 | -1.26 ▼ | 18,931,152 |
| Fecto Cement | 111.5 | 115.9 | 108 | 108.41 | -3.66 ▼ | 60,110 |
| Flying Cement | 25.5 | 25.5 | 23.3 | 23.62 | -1.53 ▼ | 1,569,152 |
| Gharibwal Cement | 49.33 | 53.99 | 47.25 | 53.96 | 4.88 ▲ | 7,646,488 |
| Javedan Corp(Pr | 19 | 19 | 19 | 19 | -1 ▼ | 4,923 |
| Kohat Cement | 376 | 385 | 371.1 | 379.1 | -1.35 ▼ | 51,916 |
| Lucky Cement | 1158.9 | 1165.98 | 1125 | 1148.2 | 0.51 ▲ | 183,759 |
| Maple Leaf | 45.85 | 46.55 | 43.5 | 43.76 | -1.87 ▼ | 15,305,685 |
| Pioneer Cement | 198 | 201.5 | 190.5 | 191.81 | -7.01 ▼ | 528,713 |
| Power Cement | 8.8 | 9.06 | 8.26 | 8.5 | -0.34 ▼ | 13,181,340 |
| Power Cem(Pref) | 12.85 | 12.85 | 12.5 | 12.5 | -0.01 ▼ | 42,690 |
| Safe Mix Con.Ltd | 21.5 | 21.5 | 21 | 21.03 | -0.17 ▼ | 14,973 |
| Thatta Cement | 222.99 | 225 | 214.01 | 215.51 | -6.15 ▼ | 393,437 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.75 | 38.75 | 36.73 | 37.8 | 0.02 ▲ | 104,334 |
| Archroma Pak | 460 | 460 | 425 | 431.94 | -20.05 ▼ | 39,340 |
| Bawany Air Pro(DEF.) | 38 | 38 | 35 | 35.49 | -2.45 ▼ | 21,607 |
| Berger Paints | 106.86 | 107.99 | 103.02 | 103.93 | -2.93 ▼ | 71,657 |
| Biafo Industries | 225 | 233.99 | 215 | 217.37 | -5.14 ▼ | 356,524 |
| Buxly Paints | 180 | 180 | 174.33 | 176.01 | -4.9 ▼ | 811 |
| Data Agro | 127.55 | 131 | 125 | 125.2 | -7.74 ▼ | 6,823 |
| Descon Oxychem | 25.95 | 25.95 | 25.01 | 25.4 | -0.4 ▼ | 195,332 |
| Dynea Pakistan | 213.11 | 218 | 212.77 | 215.26 | -1.83 ▼ | 1,654 |
| Engro Polymer | 37.7 | 38 | 36.61 | 36.88 | -0.55 ▼ | 1,584,620 |
| Engro Poly (Pref) | 12.49 | 12.49 | 11.99 | 12 | 0.28 ▲ | 1,101 |
| Ghani Chemical | 19.4 | 19.4 | 17.75 | 17.97 | -1.12 ▼ | 1,765,963 |
| Ghani Glo Hol | 16.1 | 16.1 | 14.4 | 14.54 | -1.36 ▼ | 11,107,941 |
| Ittehad Chemicals | 83 | 83 | 76 | 78 | -1.95 ▼ | 208,432 |
| Lucky Core Ind. | 1092.44 | 1100.01 | 1073 | 1096.49 | 20.8 ▲ | 36,318 |
| Lotte Chemical | 21.55 | 21.55 | 20.36 | 20.66 | -0.59 ▼ | 3,946,044 |
| Leiner Pak Gelat | 134.98 | 135 | 128.5 | 128.92 | -5.94 ▼ | 16,051 |
| Nimir Ind.Chemicals | 149.75 | 149.75 | 140.01 | 140.18 | -3.82 ▼ | 2,702 |
| Nimir Resins | 27 | 28 | 26 | 26.1 | -1.09 ▼ | 394,841 |
| Pak Oxygen Ltd. | 142.5 | 143 | 140 | 142 | -1.51 ▼ | 6,993 |
| Pak.P.V.C. | 12.9 | 12.95 | 11.22 | 11.24 | -0.78 ▼ | 2,013 |
| Sardar Chemical | 35.99 | 35.99 | 33.53 | 33.94 | -1.06 ▼ | 1,810 |
| Sitara Chemical | 310.01 | 323 | 310.01 | 323 | 3 ▲ | 15,658 |
| Sitara Peroxide | 13.74 | 13.75 | 13.27 | 13.62 | 0.22 ▲ | 13,694 |
| Wah-Noble | 271.03 | 273 | 252.12 | 252.12 | -28.01 ▼ | 34,295 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11.6 | 11.6 | 11.1 | 11.3 | -0.19 ▼ | 10,800 |
| HBL Invest Fund | 3.85 | 4.2 | 3.85 | 3.94 | -0.16 ▼ | 105,180 |
| Tri-Star Mutual | 8.4 | 8.4 | 8.4 | 7.84 | 0 | 30 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 137 | 138.55 | 135.05 | 136 | -1.75 ▼ | 67,192 |
| Askari Bank | 43 | 44 | 42 | 43.1 | 0.52 ▲ | 2,189,981 |
| Bank Al-Falah | 86.84 | 88 | 83.25 | 86.14 | -0.7 ▼ | 769,682 |
| Bank AL-Habib | 135.55 | 137 | 131.05 | 134.82 | -0.85 ▼ | 169,111 |
| Bankislami Pak | 23 | 23.29 | 22.75 | 23 | 0 | 353,737 |
| Bank Makramah | 2.8 | 2.89 | 2.71 | 2.75 | -0.12 ▼ | 1,950,314 |
| Bank Of Khyber | 14.99 | 14.99 | 14 | 14.5 | -0.04 ▼ | 14,599 |
| B.O.Punjab | 10.93 | 11.06 | 10.59 | 10.67 | -0.26 ▼ | 15,647,585 |
| Faysal Bank | 48.5 | 49.19 | 47.9 | 48.41 | -0.05 ▼ | 1,639,339 |
| Habib Bank | 182.9 | 182.9 | 176.5 | 180.05 | -1.45 ▼ | 4,291,933 |
| Habib Metropolitan | 99 | 101 | 96 | 99.51 | 2.92 ▲ | 202,086 |
| JS Bank Ltd | 9.36 | 9.49 | 8.81 | 9.02 | -0.33 ▼ | 3,733,045 |
| MCB Bank Ltd | 287 | 290.2 | 281.02 | 288.15 | 2.74 ▲ | 268,655 |
| Meezan Bank Ltd | 246.17 | 247 | 241 | 242.06 | -4.11 ▼ | 802,312 |
| National Bank (XD) | 65.76 | 66.49 | 63.7 | 64.03 | -1.97 ▼ | 1,685,324 |
| Samba Bank | 9.8 | 9.8 | 9.5 | 9.51 | -0.27 ▼ | 8,038 |
| St.Chart.Bank | 53.75 | 54.98 | 53.75 | 54 | 0 | 121,650 |
| Silk Bank Ltd | 1.05 | 1.05 | 1.03 | 1.03 | -0.01 ▼ | 2,787,486 |
| Soneri Bank Ltd | 17.31 | 17.8 | 17.31 | 17.79 | 0.29 ▲ | 361,190 |
| United Bank | 388.16 | 390 | 382.31 | 385.42 | -2.73 ▼ | 544,509 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.99 | 11.11 | 10.72 | 10.79 | -0.11 ▼ | 2,133,803 |
| Aisha Steel Mill | 12.32 | 12.49 | 11.51 | 11.74 | -0.72 ▼ | 9,583,712 |
| Aisha StelCoP/S | 14.14 | 14.14 | 14.14 | 13.5 | 0 | 15 |
| Amreli Steels | 26.1 | 26.49 | 25.45 | 26.16 | -0.04 ▼ | 442,861 |
| Bolan Casting | 140 | 140 | 126.56 | 130.74 | -7.27 ▼ | 164,366 |
| Beco Steel Ltd | 7.91 | 8 | 7.71 | 7.9 | 0.05 ▲ | 50,301 |
| Crescent Steel | 120.4 | 122 | 114.11 | 115.27 | -5.14 ▼ | 1,874,208 |
| Dadex Eternit | 60.3 | 62.91 | 59 | 60.42 | -0.88 ▼ | 12,112 |
| Dost Steels Ltd. | 6.99 | 6.99 | 6.63 | 6.86 | -0.09 ▼ | 352,135 |
| Int. Ind.Ltd. | 187.9 | 187.9 | 180 | 181.79 | -4.04 ▼ | 487,459 |
| Inter.Steel Ltd | 102.5 | 102.75 | 97.5 | 100.03 | -2.42 ▼ | 1,047,610 |
| Ittefaq Iron Ind | 8.61 | 9.92 | 8.05 | 9.42 | 0.5 ▲ | 10,090,848 |
| K.S.B.Pumps | 157.01 | 159.8 | 152 | 152.34 | -4.77 ▼ | 121,968 |
| Metro Steel | 11.2 | 11.4 | 11 | 11.25 | -0.54 ▼ | 175,897 |
| Mughal Iron | 82.52 | 83.65 | 79.95 | 80.51 | -2.03 ▼ | 933,385 |
| Pak Engineering | 666.98 | 698.98 | 660.02 | 671.41 | -28.59 ▼ | 51 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.17 | 16.5 | 14.72 | 14.87 | -0.29 ▼ | 11,500 |
| HBL Total Treasury | 113.11 | 113.21 | 113.11 | 113.21 | 0.11 ▲ | 1,800 |
| JS Global Banking | 23.01 | 23.2 | 22.68 | 22.96 | -0.17 ▼ | 82,000 |
| JS Momentum | 17.8 | 17.94 | 16.86 | 16.94 | -0.48 ▼ | 1,401,500 |
| Mahaana Islamic | 16 | 16 | 15.15 | 15.19 | -0.73 ▼ | 778,500 |
| Meezan Pakistan | 20.88 | 21 | 18.8 | 18.84 | -1.19 ▼ | 2,692,000 |
| NBP Pakistan G ETF | 23.15 | 23.15 | 22.65 | 22.67 | -0.08 ▼ | 13,500 |
| NIT Pakistan | 26 | 26 | 25.72 | 25.78 | -0.22 ▼ | 8,500 |
| UBLPakistanETF | 26.81 | 26.81 | 24.36 | 24.38 | -0.11 ▼ | 27,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 68.61 | 68.75 | 67.1 | 68.32 | -0.18 ▼ | 44,814 |
| Engro Fertertilizers | 244 | 248.8 | 230.26 | 233.67 | -5.78 ▼ | 6,480,375 |
| Fatima Fert | 82.08 | 85.5 | 81 | 83.9 | 1.9 ▲ | 1,480,546 |
| Fauji Fert | 390.3 | 397.5 | 382.01 | 383.58 | -5.02 ▼ | 5,516,192 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.59 | 7.86 | 7.42 | 7.44 | -0.15 ▼ | 527,795 |
| Big Bird Foods Ltd. | 62.5 | 64.4 | 59.5 | 61.44 | -0.62 ▼ | 7,293,905 |
| Bunnys Limited | 15.9 | 16 | 15 | 15.1 | -0.76 ▼ | 477,450 |
| Clover Pakistan | 54 | 57.94 | 54 | 57.94 | 5.27 ▲ | 4,700,764 |
| Colgate Palm | 1498 | 1504.95 | 1480 | 1496.37 | 6.19 ▲ | 7,629 |
| Frieslandcampina | 88.6 | 92.3 | 86.5 | 90.66 | 2.42 ▲ | 4,303,229 |
| Fauji Foods Ltd | 19.6 | 19.8 | 18.03 | 18.41 | -0.91 ▼ | 47,302,289 |
| Goodluck Ind. | 0 | 0 | 0 | 1283.35 | 85.86 ▲ | 0 |
| Gillette Pak | 164.98 | 164.98 | 163.99 | 163.99 | -1 ▼ | 644 |
| Ismail Ind- | 2000 | 2000 | 1991 | 2000 | 4.21 ▲ | 261 |
| MithchellsFruit | 229.71 | 239 | 225 | 228.78 | 0 | 88,896 |
| Matco Foods Ltd | 47 | 47 | 44 | 44.58 | -3.24 ▼ | 20,881 |
| Murree Brewery | 720.1 | 791.42 | 720 | 782.55 | 63.08 ▲ | 164,678 |
| National Foods | 192.5 | 194.99 | 189 | 190.04 | -2.55 ▼ | 78,633 |
| Nestle Pakistan | 7305 | 7470.98 | 7305 | 7419.47 | 14.47 ▲ | 144 |
| At-Tahur Ltd. | 25.59 | 25.59 | 24.5 | 24.92 | -0.29 ▼ | 482,235 |
| Quice Food | 6.6 | 6.87 | 6.56 | 6.68 | 0.04 ▲ | 1,034,017 |
| Rafhan Maize | 9200 | 9200 | 8100.01 | 8855 | -138.96 ▼ | 64 |
| Shield Corp. | 281.66 | 281.66 | 253.49 | 260.6 | -21.06 ▼ | 287 |
| Shezan Inter. | 120.01 | 121 | 118.56 | 119.04 | -2.96 ▼ | 6,598 |
| The Organic Meat | 36.24 | 36.24 | 34.9 | 35.33 | -0.53 ▼ | 319,743 |
| Treet Corp | 26.21 | 26.29 | 24.21 | 24.67 | -1.28 ▼ | 6,211,536 |
| Unity Foods Ltd | 33.55 | 34.9 | 33.46 | 34.47 | 0.88 ▲ | 3,021,805 |
| Unilever Foods | 20993 | 21330.43 | 20800 | 21000 | 7.69 ▲ | 66 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.8 | 13 | 12.26 | 12.34 | -0.43 ▼ | 676,747 |
| Frontier Ceram | 31.5 | 33.98 | 29.89 | 29.89 | -3.32 ▼ | 56,396 |
| GhaniGlobalGlass | 9.34 | 9.39 | 8.51 | 8.67 | -0.56 ▼ | 1,886,598 |
| Ghani Glass Ltd | 32 | 32.8 | 31.36 | 31.44 | -0.73 ▼ | 569,646 |
| Ghani Value Glass | 50.78 | 52.4 | 49.68 | 51.95 | 1.17 ▲ | 39,676 |
| Karam Ceramics | 59.5 | 59.5 | 59.5 | 59.5 | 0 | 2 |
| Shabbir Tiles | 16.98 | 16.98 | 15.55 | 16.18 | -0.02 ▼ | 29,759 |
| Tariq Glass Ind. | 150.8 | 152.98 | 142 | 144.65 | -6.08 ▼ | 104,894 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 27.11 | 30 | 27 | 28.26 | -1.67 ▼ | 9,390 |
| Adamjee Ins. | 47.99 | 52.35 | 46.5 | 52.35 | 4.76 ▲ | 14,624,973 |
| Askari Life Ass | 5.15 | 6.48 | 5.15 | 5.65 | -0.46 ▼ | 9,617 |
| Adamjee Life Assuran | 30.53 | 31.5 | 30.5 | 31 | -0.72 ▼ | 10,020 |
| Asia Insurance | 12.99 | 14.29 | 12.99 | 12.99 | 0 | 127 |
| Atlas Ins. Ltd | 57.6 | 58.25 | 57 | 58.19 | 0.55 ▲ | 1,000 |
| Century Ins. | 36.85 | 38.85 | 36.85 | 38.69 | 0 | 203 |
| Cres.Star Ins. | 3.19 | 3.33 | 3 | 3.05 | -0.06 ▼ | 2,323,983 |
| EFU General | 120.8 | 120.8 | 113.8 | 118.08 | 2.07 ▲ | 533 |
| EFU Life Assurance | 166 | 166 | 164.01 | 165 | -0.78 ▼ | 898 |
| Habib Ins. | 9.32 | 9.4 | 8.8 | 9.15 | 0.11 ▲ | 626,419 |
| IGI Holdings | 179 | 182.46 | 174.5 | 177.24 | -2.03 ▼ | 41,665 |
| IGI Life Ins | 14.1 | 16.4 | 14.1 | 15.49 | 0 | 162 |
| Jubilee Gen.Ins | 58.9 | 58.9 | 55.5 | 57.38 | -1.04 ▼ | 822,301 |
| Jubile Life Ins | 170.5 | 179 | 170 | 176.86 | 1.63 ▲ | 14,489 |
| Pak Reinsurance | 15.33 | 15.99 | 14.9 | 15.49 | 0.16 ▲ | 919,743 |
| PICIC Ins.Ltd. | 2.8 | 3.25 | 2.5 | 2.91 | 0.48 ▲ | 4,502,165 |
| Premier Ins. | 5.33 | 5.5 | 5.33 | 5.45 | 0 | 3,302 |
| Pak Gen.Ins. | 9.49 | 9.49 | 9.48 | 8.65 | 0 | 130 |
| Reliance Ins. | 12.89 | 12.89 | 12.1 | 12.1 | 0.2 ▲ | 2,011 |
| Shaheen Ins. | 6.99 | 7.08 | 6.52 | 6.79 | 0.09 ▲ | 22,358 |
| TPL Insurance | 11 | 11.39 | 11 | 11 | 0 | 3,395 |
| United Insurance | 16.4 | 16.51 | 15.96 | 16.01 | -0.43 ▼ | 4,056 |
| Universal Ins. | 10.01 | 10.72 | 9.56 | 10.35 | 0.35 ▲ | 16,046 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.94 | 9.22 | 8.5 | 8.75 | 0.11 ▲ | 54,172 |
| Arif Habib Limited. | 54 | 57 | 54 | 56.85 | 2.57 ▲ | 256,933 |
| AKD Securites | 23.5 | 23.88 | 22.95 | 22.98 | -0.29 ▼ | 224,214 |
| Apna Microfin. | 11.01 | 11.01 | 9.37 | 10.01 | 0 | 161 |
| Cyan Limited | 38 | 38 | 36.01 | 36.44 | -0.62 ▼ | 53,593 |
| Dawood Equities | 11.4 | 11.4 | 10.4 | 10.5 | -0.3 ▼ | 16,378 |
| Dawood Law | 254.9 | 270 | 248.01 | 248.07 | -6.87 ▼ | 6,162 |
| Engro Holding LtdXSD | 235 | 237.92 | 229.99 | 237.92 | 21.63 ▲ | 929,200 |
| Escorts Bank | 6.21 | 6.4 | 5.8 | 5.96 | -0.38 ▼ | 47,712 |
| First Cap.Equit | 6.97 | 6.97 | 6.89 | 6.96 | 0.98 ▲ | 11,392 |
| F.Credit & Inv | 8.5 | 8.5 | 7.3 | 7.31 | -0.83 ▼ | 11,091 |
| Ist.Capital Sec | 2.24 | 2.28 | 2.05 | 2.09 | -0.1 ▼ | 1,665,007 |
| First Dawood Prop | 3.11 | 3.38 | 3.09 | 3.14 | 0.01 ▲ | 2,953,724 |
| F. Nat.Equities | 4.12 | 4.15 | 3.96 | 4.03 | 0.02 ▲ | 1,808,030 |
| Invest Bank | 1.7 | 1.7 | 1.59 | 1.63 | 0.02 ▲ | 341,838 |
| Imperial Limite | 22.89 | 22.89 | 21.5 | 21.61 | 0 | 201 |
| Intermarket Sec. | 68 | 68 | 65.5 | 67.72 | -1.4 ▼ | 7,593 |
| Jah.Sidd. Co. | 17.53 | 17.65 | 17.12 | 17.42 | -0.08 ▼ | 469,112 |
| JahangirSidd(Pref) | 8.5 | 8.5 | 8.5 | 8.5 | -0.14 ▼ | 20,000 |
| JS Global Cap. | 125.05 | 131.95 | 125.04 | 127.51 | -4.46 ▼ | 1,716 |
| JS Investments | 22.51 | 23 | 22.51 | 22.61 | 0.02 ▲ | 5,041 |
| LSE Capital Ltd. | 6.36 | 6.69 | 6.15 | 6.25 | -0.11 ▼ | 600,717 |
| LSE Fin. Services | 15.98 | 15.98 | 14 | 14.54 | -0.84 ▼ | 13,900 |
| LSE Ventures Ltd | 12.38 | 13.22 | 12 | 12.8 | 0.41 ▲ | 440,153 |
| MCB Inv MGT | 69.2 | 70.98 | 67 | 70.11 | 0.72 ▲ | 13,572 |
| Next Capital | 10.51 | 11 | 10.01 | 10.13 | -0.64 ▼ | 25,436 |
| OLP Financial | 36.49 | 36.49 | 35.72 | 36 | -0.08 ▼ | 17,229 |
| Pervez Ahmed Co | 1.58 | 1.58 | 1.41 | 1.44 | -0.08 ▼ | 1,738,252 |
| PIA Holding Company | 17.81 | 17.81 | 17.2 | 17.47 | -0.22 ▼ | 2,289,583 |
| PIA Holding CompanyB | 935 | 949.99 | 929.98 | 912.39 | 0 | 16 |
| Pak Stock Exchange | 36.86 | 37.4 | 33.17 | 33.17 | -3.69 ▼ | 6,734,035 |
| Sec. Inv. Bank | 10.5 | 11.33 | 10.23 | 10.23 | -1.14 ▼ | 32,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.01 | 6.01 | 5.8 | 5.8 | -0.29 ▼ | 2,363 |
| Pak Gulf Leasing | 30 | 30.25 | 25.2 | 25.2 | -2.8 ▼ | 59,239 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1930 | 1959.99 | 1900 | 1953.07 | -1.89 ▼ | 1,570 |
| Fateh Industries | 130 | 130 | 130 | 133.94 | 0 | 100 |
| Leather Up Ltd. | 25.56 | 27.99 | 25.03 | 26.06 | -1.75 ▼ | 5,000 |
| Pak Leather | 31 | 31 | 29.15 | 30.69 | -0.7 ▼ | 1,400 |
| Service Global | 96.46 | 99 | 94 | 95.52 | -0.94 ▼ | 57,517 |
| Service Ind.Ltd | 1565 | 1599.99 | 1485.2 | 1500.05 | -44.15 ▼ | 4,799 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 151.01 | 151.01 | 150 | 150 | -2 ▼ | 800 |
| AL-Khair Gadoon | 37.45 | 38 | 37.45 | 41.45 | 0 | 13 |
| Arpak Int. | 84 | 84.57 | 83.9 | 84.57 | 7.69 ▲ | 10,339 |
| ECOPACK Ltd | 25.24 | 25.24 | 24 | 24.05 | -0.84 ▼ | 1,759 |
| Gammon Pak | 45.5 | 45.5 | 42.04 | 43.04 | 0.09 ▲ | 2,205 |
| GOC (Pak) Ltd. | 87.12 | 87.12 | 87.12 | 87.12 | 7.92 ▲ | 3,297 |
| Mandviwala | 17.85 | 17.85 | 15.6 | 16.09 | -0.87 ▼ | 18,500 |
| Olympia Mills | 35.96 | 36.5 | 35.96 | 39.89 | 0 | 3 |
| Pakistan Alumin | 124 | 124 | 118.33 | 119.1 | -4.23 ▼ | 93,744 |
| Pak Hotels | 51.1 | 52 | 50 | 50.3 | -1.97 ▼ | 277,295 |
| Pak Services | 810 | 899 | 810 | 840.62 | -3.84 ▼ | 1,197 |
| Shifa Int.Hospital | 389.01 | 398 | 382.05 | 389.98 | -8.33 ▼ | 85,991 |
| Siddiqsons Tin | 7.34 | 7.34 | 6.66 | 6.72 | -0.39 ▼ | 3,522,669 |
| Tri-Pack Films | 145 | 145 | 142.16 | 144.79 | 0.05 ▲ | 2,075 |
| United Brands | 24.8 | 27.7 | 24.8 | 25.5 | -0.68 ▼ | 127,235 |
| United Distributors | 58.9 | 59 | 55.21 | 58.1 | 3.1 ▲ | 5,389 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.49 | 8.2 | 7.49 | 8.2 | 0.7 ▲ | 1,800 |
| AL-Noor Mod | 3.4 | 3.44 | 3.21 | 3.39 | 0.16 ▲ | 1,225 |
| Equity Modaraba | 3.4 | 3.4 | 2.8 | 3.29 | -0.11 ▼ | 31,670 |
| 1st.Fid.Leasing | 2.3 | 2.43 | 2.3 | 2.3 | -0.13 ▼ | 2,571 |
| Habib Modaraba | 19.36 | 19.63 | 18.55 | 19.54 | 0.19 ▲ | 92,431 |
| I.B.L.Modarab | 3.19 | 3.19 | 3.19 | 3.19 | 0 | 1,343 |
| Imrooz Modaraba | 210 | 210 | 210 | 211.2 | 0 | 26 |
| Punjab Mod | 3.22 | 3.23 | 3.16 | 3.16 | -0.03 ▼ | 6,170 |
| Paramount Mod | 8.45 | 8.45 | 7.75 | 8.27 | -0.03 ▼ | 1,020 |
| F.Treet Manuf | 4.97 | 4.97 | 4.62 | 4.72 | -0.25 ▼ | 23,046 |
| Tri-Star 1st Mod. | 13.6 | 13.8 | 13.6 | 13.6 | 0.2 ▲ | 605 |
| OLP Modaraba | 15.87 | 15.87 | 15.5 | 15.55 | -0.45 ▼ | 18,009 |
| Orient Rental | 8 | 8 | 8 | 8 | 0 | 10,394 |
| Prud Mod.1st | 2.95 | 2.95 | 2.75 | 2.78 | -0.07 ▼ | 513,200 |
| Sindh Modaraba | 9.65 | 10.1 | 9.65 | 10 | 0.48 ▲ | 1,501 |
| Trust Modaraba | 3.95 | 4.14 | 3.87 | 3.89 | -0.04 ▼ | 1,308,319 |
| Unicap Modaraba | 2.75 | 3.21 | 2.75 | 3.14 | -0.01 ▼ | 9,616 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 717.1 | 721.98 | 701 | 703.1 | -10.57 ▼ | 1,653,191 |
| Oil & Gas Dev | 223.99 | 224.89 | 210.1 | 213.56 | -8.52 ▼ | 6,175,293 |
| Pak Oilfields | 635.51 | 639.95 | 630 | 630.5 | -5.1 ▼ | 219,430 |
| Pak Petroleum | 193.5 | 196.5 | 188 | 189.6 | -3.41 ▼ | 7,124,777 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 544.74 | 544.74 | 530 | 534.91 | -9.83 ▼ | 24,187 |
| Hascol Petrol | 12.86 | 12.99 | 12.1 | 12.28 | -0.49 ▼ | 7,674,036 |
| HI-Tech Lub. | 50.74 | 50.99 | 48.55 | 48.85 | -1.71 ▼ | 525,421 |
| Oilboy Energy L | 10.62 | 10.62 | 10.25 | 10.45 | -0.17 ▼ | 204,912 |
| P.S.O. | 435 | 439.98 | 410.56 | 413.25 | -22.36 ▼ | 4,556,039 |
| Shell Pakistan | 213.87 | 214.5 | 205 | 209.86 | -4.01 ▼ | 105,493 |
| Sui North Gas | 110.25 | 111 | 101 | 101.99 | -9.56 ▼ | 8,314,610 |
| Sui South Gas | 44.72 | 44.72 | 40.5 | 40.5 | -4.5 ▼ | 12,189,005 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 33 | 33.89 | 32.16 | 32.36 | -0.51 ▼ | 735,371 |
| Cherat Packg | 132.3 | 132.3 | 130 | 131.06 | -0.95 ▼ | 68,539 |
| Int. Packaging Films | 23 | 23.14 | 22.75 | 22.75 | -0.14 ▼ | 249,601 |
| MACPAC Films | 17.5 | 17.58 | 16.85 | 17.01 | -0.48 ▼ | 86,606 |
| Merit Packaging | 10.23 | 10.59 | 10.2 | 10.27 | -0.22 ▼ | 119,813 |
| Packages Ltd. | 604 | 604 | 582.02 | 597.01 | -1.88 ▼ | 1,142 |
| Pak Paper Prod | 155 | 174 | 153 | 162.7 | -0.54 ▼ | 127,066 |
| Roshan Packages | 18.2 | 18.72 | 18 | 18.23 | -0.19 ▼ | 367,336 |
| Security Paper | 162 | 162 | 151.16 | 154.31 | -5.2 ▼ | 44,349 |
| Synthetic Products | 44.4 | 44.59 | 42 | 42.33 | -1.63 ▼ | 1,327,458 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1250 | 1298.98 | 1250 | 1250.24 | -31.81 ▼ | 11,221 |
| AGP Limited | 172 | 172 | 166 | 169.67 | -1.86 ▼ | 231,059 |
| BF Biosciences | 246.99 | 253.97 | 236 | 237.2 | -5.73 ▼ | 1,933,849 |
| Citi Pharma Ltd | 69.9 | 72 | 68 | 68.36 | -1.47 ▼ | 3,520,273 |
| Ferozsons (Lab) | 338.1 | 343.93 | 333 | 338.05 | -0.43 ▼ | 53,619 |
| GlaxoSmithKline | 398.98 | 407 | 391 | 393.4 | -1.87 ▼ | 134,684 |
| Haleon Pakistan | 894.14 | 909 | 862 | 885.19 | -8.94 ▼ | 38,211 |
| Highnoon (Lab) | 925 | 925.55 | 911.51 | 924.11 | 3.68 ▲ | 5,737 |
| Hoechst Pak Ltd | 2700.01 | 2859 | 2700.01 | 2705.01 | 5.01 ▲ | 32 |
| IBL HealthCare | 44.49 | 45.24 | 41.89 | 42.28 | -1.38 ▼ | 585,826 |
| Liven Pharma | 220.41 | 220.41 | 220.3 | 220.41 | 20.04 ▲ | 12,977 |
| Macter Int. Ltd | 300 | 321.6 | 300 | 306.59 | -3.66 ▼ | 2,861 |
| Otsuka Pak | 176.05 | 182.99 | 176 | 176.04 | -3.52 ▼ | 9,061 |
| The Searle Company | 107.77 | 109.95 | 101.39 | 103.37 | -3.71 ▼ | 5,069,221 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 23.49 | 24.79 | 23.06 | 23.91 | 0.85 ▲ | 1,023,177 |
| Engro Powergen | 27.1 | 28.15 | 27.1 | 27.71 | 0.75 ▲ | 1,472,751 |
| Hub Power Co. | 131.09 | 133.1 | 128.35 | 131.39 | 0.3 ▲ | 8,423,589 |
| Kot Addu Power | 37.55 | 38.02 | 37.4 | 37.55 | -0.21 ▼ | 487,065 |
| K-Electric Ltd. | 5.11 | 5.26 | 4.9 | 4.98 | -0.2 ▼ | 37,359,837 |
| Kohinoor Energy | 26.3 | 26.35 | 26.01 | 26.19 | -0.07 ▼ | 134,928 |
| Kohinoor Power | 7.65 | 7.92 | 7.3 | 7.55 | -0.08 ▼ | 73,844 |
| Lalpir Power | 21.98 | 21.98 | 21.57 | 21.92 | 0.21 ▲ | 245,589 |
| Nishat ChunPower | 26.6 | 26.78 | 26 | 26.72 | 0.51 ▲ | 1,622,708 |
| Nishat Power | 35.46 | 36 | 35.09 | 35.17 | -0.3 ▼ | 1,516,104 |
| Pakgen Power | 106.85 | 106.85 | 97.06 | 102.08 | 2.66 ▲ | 430 |
| Sitara Energy | 11.6 | 11.6 | 11.6 | 11.5 | 0 | 100 |
| S.G.Power | 9.35 | 9.35 | 8.75 | 8.91 | -0.46 ▼ | 11,572 |
| Saif Power Ltd | 13.8 | 13.83 | 13.7 | 13.73 | -0.07 ▼ | 245,469 |
| Tri-Star Power | 7.5 | 7.5 | 6.42 | 6.59 | -0.28 ▼ | 658,916 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 22.5 | 22.99 | 22.3 | 22.3 | -0.68 ▼ | 14,407 |
| Hussain Industries | 29.95 | 30.83 | 25.23 | 27 | -1.03 ▼ | 20,853 |
| Javedan Corp. | 64.9 | 69.5 | 63.7 | 65 | 1.82 ▲ | 7,844,297 |
| Pace (Pak) Ltd. | 8.17 | 8.24 | 7.39 | 7.45 | -0.71 ▼ | 18,612,413 |
| TPL Properties | 14.6 | 14.7 | 13.35 | 13.5 | -1.01 ▼ | 9,487,246 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 21.75 | 21.99 | 21.51 | 21.72 | -0.02 ▼ | 696,041 |
| Globe Residency | 14.5 | 15 | 14.5 | 14.74 | 0.24 ▲ | 30,386 |
| TPL REIT Fund I | 14.8 | 14.97 | 14.51 | 14.79 | -0.01 ▼ | 10,537 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 699 | 708.5 | 682.3 | 689.56 | 3.95 ▲ | 1,484,999 |
| Cnergyico PK | 7.94 | 7.98 | 7.27 | 7.41 | -0.14 ▼ | 83,169,417 |
| National Refinery | 320 | 322 | 302.1 | 305.66 | -2.55 ▼ | 1,485,278 |
| Pak Refinery | 44.5 | 45.86 | 43.28 | 44.31 | 1.14 ▲ | 35,279,026 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 799 | 799 | 725 | 730 | -9.99 ▼ | 2,963 |
| Adam Sugar | 58 | 58.3 | 51.8 | 51.92 | -5.63 ▼ | 16,879 |
| Abdullah Shah | 7.01 | 7.1 | 6.8 | 6.95 | -0.13 ▼ | 130,599 |
| AL-Noor Sugar | 78 | 78 | 78 | 75.19 | 0 | 53 |
| Chashma Sugar | 69.89 | 69.89 | 62.1 | 63.51 | -3.49 ▼ | 2,267 |
| Dewan Sugar | 6.4 | 6.48 | 5.75 | 6.08 | -0.24 ▼ | 415,739 |
| Faran Sugar Mills | 42 | 46.15 | 42 | 45.79 | 0.79 ▲ | 1,683 |
| Habib Sugar | 81.75 | 82.1 | 80.99 | 81.21 | -0.52 ▼ | 27,499 |
| Habib Rice Prod | 33.5 | 35.77 | 33.5 | 33.99 | 0.31 ▲ | 2,767 |
| Haseeb Waqas Sugar | 11.67 | 11.67 | 11.13 | 11.03 | 0 | 295 |
| J.D.W.Sugar | 745 | 760 | 710 | 747.89 | 44.25 ▲ | 3,547 |
| Jauharabad Sug | 23 | 23 | 21.51 | 22.57 | -0.62 ▼ | 6,380 |
| Khairpur Sugar | 166.09 | 180.5 | 150 | 164.29 | -1.79 ▼ | 1,310 |
| Mirpurkhas Sugar | 30.65 | 31.2 | 30.5 | 30.5 | -0.28 ▼ | 39,756 |
| Mehran Sugar | 46.99 | 46.99 | 43 | 43.51 | -2.61 ▼ | 58,419 |
| Noon Sugar | 74.68 | 76.5 | 74 | 76.38 | 1.7 ▲ | 2,399 |
| Sanghar Sugar | 23.09 | 26.68 | 23.05 | 24.34 | 0 | 103 |
| Sindh Abadgar | 37.22 | 44 | 37.22 | 41.25 | 0 | 330 |
| Shahtaj Sugar | 95 | 95 | 91 | 91.47 | 0 | 109 |
| Shahmurad Sugar | 375.11 | 381.38 | 370.1 | 372.81 | -2.21 ▼ | 1,924 |
| Sakrand Sugar | 11.2 | 11.2 | 10.37 | 10.97 | -0.25 ▼ | 30,501 |
| Shakarganj Limited | 34.83 | 34.84 | 34.83 | 34.7 | 0 | 162 |
| Tariq Corp Ltd. | 14.02 | 14.49 | 14.01 | 14.02 | -0.2 ▼ | 8,810 |
| Thal Ind.Corp. | 301 | 301 | 300.18 | 300.18 | -10.98 ▼ | 87 |
| Tandlianwala Sugar | 79 | 79 | 79 | 77.8 | 0 | 152 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 169.27 | 171.5 | 168.5 | 171.45 | 2.43 ▲ | 3,017 |
| Ibrahim Fibres | 354.95 | 354.95 | 354.95 | 350.03 | 0 | 22 |
| Image Pakistan | 24.1 | 24.95 | 21.79 | 24.22 | 0.63 ▲ | 10,341,799 |
| Pak Synthetics | 42.98 | 42.98 | 40.01 | 41.89 | 0.95 ▲ | 21,756 |
| Rupali Polyester | 22.1 | 22.1 | 20.75 | 20.99 | -1.86 ▼ | 40,103 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 218.3 | 220 | 210 | 210.97 | -7.01 ▼ | 2,301,398 |
| Avanceon Ltd | 60.55 | 60.84 | 58.01 | 58.81 | -1.7 ▼ | 3,227,866 |
| Hallmark Company Ltd | 946.01 | 1010 | 945.96 | 947.22 | -103.85 ▼ | 2,868 |
| Hum Network | 14.7 | 14.88 | 14 | 14.1 | -0.46 ▼ | 2,390,368 |
| Media Times Ltd | 2.6 | 2.69 | 2.43 | 2.5 | -0.11 ▼ | 1,502,784 |
| Netsol Tech. | 168.99 | 169 | 156 | 156.95 | -11.15 ▼ | 2,885,714 |
| Octopus Digital | 69.5 | 70.49 | 68.4 | 68.68 | -0.97 ▼ | 871,727 |
| Pak Datacom | 153 | 153.39 | 135 | 141.12 | -6.48 ▼ | 29,337 |
| P.T.C.L. | 26.95 | 26.95 | 24.7 | 24.97 | -1.66 ▼ | 7,609,746 |
| Symmetry Group Ltd | 21.41 | 21.99 | 19.07 | 19.52 | -1.67 ▼ | 28,673,030 |
| Systems Limited | 600.11 | 609 | 585 | 590.12 | -9.99 ▼ | 383,302 |
| Telecard Limited | 10.15 | 10.15 | 9.35 | 9.44 | -0.71 ▼ | 16,384,975 |
| TPL Corp Ltd | 6.45 | 6.45 | 5.93 | 6.03 | -0.23 ▼ | 1,502,248 |
| TPL Trakker Ltd | 9.85 | 9.9 | 9.5 | 9.5 | -0.35 ▼ | 13,961 |
| TRG Pak Ltd | 67.25 | 67.99 | 64.11 | 64.47 | -2.81 ▼ | 3,926,000 |
| WorldCall Telecom | 1.73 | 1.74 | 1.64 | 1.65 | -0.05 ▼ | 41,293,698 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 50.5 | 50.51 | 49.4 | 49.61 | -0.77 ▼ | 42,646 |
| Azgard Nine | 9 | 9.05 | 8.45 | 8.51 | -0.4 ▼ | 1,131,809 |
| AN Textile Mill | 11 | 11 | 10.6 | 10.5 | 0 | 235 |
| Aruj Industries | 8.9 | 9.18 | 8.52 | 9 | -0.18 ▼ | 22,734 |
| Bhanero Tex. | 850 | 850 | 850 | 850.35 | 0 | 1 |
| Blessed Tex. | 320 | 325 | 300 | 318.76 | -6.21 ▼ | 296 |
| Chenab Limited | 8.97 | 9.2 | 8.4 | 8.6 | -0.39 ▼ | 412,938 |
| Chenab Ltd.(Pre | 3.92 | 3.92 | 3.85 | 3.86 | -0.06 ▼ | 38,772 |
| Crescent Tex. | 15.28 | 15.29 | 14.5 | 14.5 | -0.4 ▼ | 61,797 |
| Faisal Spinning | 324.99 | 325 | 310.01 | 324.85 | -1 ▼ | 527 |
| Feroze 1888 | 71.71 | 71.71 | 68.01 | 69.04 | -1.53 ▼ | 4,692 |
| Fateh Sports | 71 | 86 | 70.71 | 78.57 | 0 | 118 |
| Fazal Cloth | 174 | 179 | 174 | 174.09 | -4.96 ▼ | 204 |
| Gul Ahmed | 27.25 | 27.33 | 26.12 | 26.44 | -0.54 ▼ | 354,193 |
| Ghazi Fabrics | 10.5 | 10.5 | 9.61 | 10 | -0.31 ▼ | 59,235 |
| Hala Enterprise | 15.5 | 15.5 | 14.39 | 15.5 | -0.49 ▼ | 37,244 |
| Hafiz Limited | 274.17 | 274.17 | 274.17 | 281.68 | 0 | 3 |
| Interloop Ltd. | 69.93 | 70.15 | 68 | 68.51 | -0.71 ▼ | 1,131,546 |
| Int.Knitwear | 16.54 | 16.54 | 16.54 | 16.85 | 0 | 70 |
| Khyber Textile | 598 | 598 | 530 | 581.54 | 0 | 22 |
| Kohinoor Mills | 32.15 | 35.45 | 32.15 | 35.4 | 0.67 ▲ | 1,598 |
| Kohinoor Ind. | 9.05 | 9.05 | 8.5 | 8.54 | -0.16 ▼ | 8,019 |
| Kohinoor Textile | 123.75 | 123.75 | 115 | 117 | -2.47 ▼ | 69,715 |
| Mehmood Tex. | 700 | 700 | 600 | 635.78 | -29.22 ▼ | 193 |
| Masood Textile | 53 | 59.45 | 53 | 54.54 | 0 | 64 |
| Nishat (Chun.) | 36.99 | 36.99 | 35.51 | 36.2 | -0.54 ▼ | 369,328 |
| Nishat Mills Ltd | 112.98 | 112.99 | 105.25 | 106.43 | -2.77 ▼ | 1,762,660 |
| Quetta Textile | 19.55 | 19.55 | 17.66 | 18.06 | -0.93 ▼ | 8,530 |
| Redco Textile | 13.8 | 14.28 | 12.78 | 13.98 | -0.22 ▼ | 29,188 |
| Reliance Weaving | 144 | 144 | 144 | 144 | -5.97 ▼ | 207 |
| Sapphire Tex. | 1250 | 1265 | 1248 | 1250 | 0 | 503 |
| Sapphire Fiber | 1200 | 1200 | 1180 | 1198.75 | 30.65 ▲ | 174 |
| Shams Textile | 28.64 | 28.64 | 28.64 | 28.66 | 0 | 5 |
| Stylers Int.Ltd. | 40 | 40.5 | 40 | 40.5 | 0.5 ▲ | 1,507 |
| Towellers Limited | 155.5 | 155.5 | 148.02 | 149.94 | -5.08 ▼ | 20,928 |
| ZahidJee Tex. | 27.95 | 28.01 | 27.86 | 30.4 | 0 | 215 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 80 | 95.69 | 80 | 95.13 | 8.14 ▲ | 23,364 |
| Amtex Limited | 3.36 | 3.49 | 3.25 | 3.27 | -0.08 ▼ | 318,324 |
| Arctic Textile | 21.4 | 21.4 | 20.12 | 20.77 | 0.75 ▲ | 1,027 |
| Asim Textile | 16.19 | 16.19 | 15.6 | 16.19 | 1.47 ▲ | 356,650 |
| Bilal Fibres | 15.05 | 15.05 | 15.05 | 15.05 | 1.37 ▲ | 463,159 |
| Crescent Cotton | 45.18 | 45.18 | 45.18 | 45.18 | 0 | 263 |
| Colony Tex.Mills Ltd | 4.8 | 4.89 | 4.57 | 4.62 | -0.13 ▼ | 87,727 |
| Chakwal Spinning | 87.23 | 87.23 | 74.98 | 75.91 | -3.39 ▼ | 2,291,328 |
| Dewan Farooque Sp. | 4.4 | 4.89 | 4.15 | 4.67 | 0.46 ▲ | 490,106 |
| D.M.Textile Mills | 55.06 | 55.06 | 55.06 | 50.27 | 0.22 ▲ | 142 |
| D.S. Ind. Ltd. | 5.9 | 5.9 | 5.34 | 5.47 | -0.25 ▼ | 432,113 |
| Dewan Textile | 7.97 | 8.01 | 7.79 | 7.99 | 0.49 ▲ | 515 |
| Ellcot Spinning | 100.8 | 105 | 100.8 | 108.64 | 0 | 176 |
| Gadoon Textile | 231.32 | 240 | 231.32 | 240 | 0.08 ▲ | 201 |
| Gulshan Sp. | 4.03 | 4.05 | 3.83 | 3.94 | -0.11 ▼ | 16,917 |
| Gulistan Sp. | 8.24 | 8.76 | 8 | 8.63 | 0.4 ▲ | 1,552 |
| Hira Textile | 3.55 | 3.74 | 3.55 | 3.59 | 0.03 ▲ | 137,435 |
| Indus Dyeing | 127.95 | 127.95 | 123 | 123.96 | -2.62 ▼ | 3,697 |
| J.A.Textile | 34.5 | 35.73 | 34 | 35 | 0.17 ▲ | 19,723 |
| Janana D Mal | 64.99 | 70.74 | 64.5 | 66.74 | 2.43 ▲ | 65,444 |
| J.K.Spinning | 63.64 | 63.64 | 63.64 | 66.8 | 0 | 4 |
| Kohat Textile | 36 | 37 | 36 | 36.97 | -0.03 ▼ | 3,882 |
| Kohinoor Spining | 7.43 | 7.62 | 7.1 | 7.16 | -0.2 ▼ | 4,589,291 |
| Khalid Siraj | 9.35 | 9.38 | 8.12 | 9.19 | 0.81 ▲ | 1,667 |
| Maqbool Textile | 30.09 | 30.8 | 30.09 | 28.37 | 0 | 52 |
| Nagina Cotton | 50.1 | 52 | 50.1 | 55.5 | 0 | 132 |
| Nazir Cotton Mills | 12.5 | 12.5 | 12.5 | 12.5 | 0 | 1,000 |
| Premium Tex. | 400 | 400 | 400 | 400 | 0 | 207 |
| Reliance Cotton | 620.03 | 625 | 600.03 | 606.8 | -12.98 ▼ | 513 |
| Ruby Textile | 7.7 | 8.1 | 7.7 | 7.93 | 0 | 102 |
| Saif Textile | 14.7 | 14.7 | 14 | 14.48 | 0 | 37 |
| Service Ind Tex | 12.72 | 12.72 | 11.56 | 12.42 | 0 | 5 |
| Shadab Textile | 21.65 | 21.65 | 21.63 | 21.63 | -0.01 ▼ | 1,550 |
| Sally Textile | 13.4 | 13.4 | 12.05 | 12.46 | -0.02 ▼ | 12,682 |
| Sana Ind. | 32.49 | 32.49 | 32.49 | 32.9 | 0 | 2 |
| Saritow Spinning | 8.75 | 9 | 8.75 | 8.95 | 0.2 ▲ | 20,300 |
| Sunrays Textile | 91 | 91 | 86 | 88.27 | 0 | 47 |
| Tata Textile | 47.06 | 49 | 47.06 | 48.17 | -1.34 ▼ | 1,288 |
| TPL Life Insurance | 46.5 | 55 | 46.25 | 54.56 | 3.31 ▲ | 4,395 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.75 | 12.75 | 12.49 | 12.75 | 0.26 ▲ | 3,106 |
| ICC Industries | 11.49 | 11.49 | 10.51 | 10.61 | -0.46 ▼ | 78,928 |
| Prosperity Weaving | 38.5 | 38.5 | 35 | 35 | 0 | 6 |
| Yousuf Weaving | 4.3 | 4.35 | 4.17 | 4.21 | -0.04 ▼ | 534,501 |
| Zephyr Textile | 11.5 | 11.5 | 11.5 | 11.82 | 0 | 300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 277 | 281.99 | 272.1 | 272.54 | 0.59 ▲ | 265 |
| Pak Tobacco | 1271 | 1318 | 1255 | 1276.77 | -23.23 ▼ | 1,056 |
| Philip Morris Pak. | 715.15 | 715.15 | 690 | 707.26 | 10.28 ▲ | 695 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 16.15 | 17.5 | 16.1 | 16.58 | -0.4 ▼ | 15,401 |
| Blue-Ex | 52.46 | 57.71 | 52.46 | 56.39 | 3.93 ▲ | 2,000 |
| Pak Int.Bulk | 9.09 | 9.25 | 8.54 | 8.6 | -0.37 ▼ | 10,896,055 |
| Pak.Int.Container | 47.15 | 47.76 | 46.52 | 46.87 | -0.28 ▼ | 175,112 |
| P.N.S.C | 466.69 | 469 | 450.1 | 456.67 | -5.69 ▼ | 34,500 |
| Secure Logistics Gro | 16.34 | 16.34 | 15.4 | 15.53 | -0.63 ▼ | 2,364,260 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 155 | 159.98 | 152.05 | 152.8 | -8.7 ▼ | 516 |
| S.S.Oil | 83 | 83 | 79 | 79.23 | -2.77 ▼ | 8,227 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 43.27 | 43.27 | 38 | 38.41 | -0.93 ▼ | 416,796 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-FEB | 0 | 0 | 0 | 11.06 | -0.12 ▼ | 0 |
| AGHA-JAN | 11.16 | 11.29 | 10.88 | 10.92 | -0.16 ▼ | 309,000 |
| AGHA-MAR | 0 | 0 | 0 | 11.2 | -0.12 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 38.25 | 0.25 ▲ | 0 |
| AICL-FEB | 53 | 53 | 53 | 53 | 4.19 ▲ | 2,000 |
| AICL-JAN | 48.18 | 53.34 | 46.35 | 53.04 | 4.55 ▲ | 2,484,000 |
| AICL-MAR | 0 | 0 | 0 | 54.35 | 4.92 ▲ | 0 |
| AIRLINK-FEB | 0 | 0 | 0 | 216.3 | -7.29 ▼ | 0 |
| AIRLINK-JAN | 221.2 | 222.5 | 212.2 | 213.68 | -7.2 ▼ | 1,689,000 |
| AIRLINK-MAR | 0 | 0 | 0 | 219.01 | -7.38 ▼ | 0 |
| AKBL-FEB | 0 | 0 | 0 | 44.19 | 0.51 ▲ | 0 |
| AKBL-JAN | 43.75 | 44.44 | 42.52 | 43.92 | 0.55 ▲ | 376,500 |
| AKBL-MAR | 0 | 0 | 0 | 44.74 | 0.52 ▲ | 0 |
| ASC-JAN | 7.7 | 7.7 | 7.62 | 7.62 | -0.11 ▼ | 5,500 |
| ASL-FEB | 0 | 0 | 0 | 12.04 | -0.74 ▼ | 0 |
| ASL-JAN | 12.55 | 12.55 | 11.7 | 11.91 | -0.69 ▼ | 2,666,500 |
| ASL-MAR | 0 | 0 | 0 | 12.19 | -0.75 ▼ | 0 |
| ATRL-FEB | 0 | 0 | 0 | 706.97 | 3.72 ▲ | 0 |
| ATRL-JAN | 712.7 | 716.1 | 691.1 | 697.76 | 4.37 ▲ | 544,500 |
| ATRL-MAR | 0 | 0 | 0 | 715.84 | 3.77 ▲ | 0 |
| AVN-FEB | 0 | 0 | 0 | 60.3 | -1.77 ▼ | 0 |
| AVN-JAN | 62.24 | 62.25 | 58.63 | 59.63 | -1.76 ▼ | 587,000 |
| AVN-MAR | 0 | 0 | 0 | 61.05 | -1.8 ▼ | 0 |
| BAFL-FEB | 0 | 0 | 0 | 88.32 | -0.75 ▼ | 0 |
| BAFL-JAN | 86 | 86 | 86 | 86 | -0.3 ▼ | 40,500 |
| BAFL-MAR | 0 | 0 | 0 | 89.42 | -0.77 ▼ | 0 |
| BAHL-FEB | 0 | 0 | 0 | 138.22 | -0.94 ▼ | 0 |
| BAHL-JAN | 136.5 | 136.5 | 134.01 | 134.01 | -0.99 ▼ | 3,500 |
| BAHL-MAR | 0 | 0 | 0 | 139.96 | -0.95 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 23.58 | -0.01 ▼ | 0 |
| BIPL-JAN | 23.29 | 23.29 | 23.29 | 23.29 | 0.01 ▲ | 1,000 |
| BIPL-MAR | 0 | 0 | 0 | 23.88 | -0.01 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 26833 | -168 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 26563 | -166 ▼ | 0 |
| BKTI-MAR | 0 | 0 | 0 | 27094 | -169 ▼ | 0 |
| BOP-FEB | 12.3 | 12.3 | 11 | 11 | -0.3 ▼ | 535,000 |
| BOP-JAN | 11.4 | 11.4 | 10.71 | 10.83 | -0.24 ▼ | 4,980,500 |
| BOP-MAR | 0 | 0 | 0 | 11.08 | -0.27 ▼ | 0 |
| CEPB-FEB | 0 | 0 | 0 | 33.18 | -0.54 ▼ | 0 |
| CEPB-JAN | 34 | 34 | 32.82 | 32.88 | -0.82 ▼ | 117,000 |
| CEPB-MAR | 0 | 0 | 0 | 33.59 | -0.55 ▼ | 0 |
| CHCC-FEB | 0 | 0 | 0 | 273.95 | -1.88 ▼ | 0 |
| CHCC-JAN | 265.02 | 275 | 265.01 | 270.26 | -6.22 ▼ | 13,000 |
| CHCC-MAR | 0 | 0 | 0 | 277.38 | -1.91 ▼ | 0 |
| CNERGY-FEB | 0 | 0 | 0 | 7.6 | -0.14 ▼ | 0 |
| CNERGY-JAN | 7.94 | 8.08 | 7.4 | 7.51 | -0.16 ▼ | 23,356,500 |
| CNERGY-MAR | 0 | 0 | 0 | 7.69 | -0.15 ▼ | 0 |
| CPHL-FEB | 0 | 0 | 0 | 70.09 | -1.54 ▼ | 0 |
| CPHL-JAN | 71.5 | 72.7 | 68.71 | 69.07 | -1.57 ▼ | 999,000 |
| CPHL-MAR | 0 | 0 | 0 | 70.97 | -1.55 ▼ | 0 |
| DCL-FEB | 0 | 0 | 0 | 9.11 | -0.23 ▼ | 0 |
| DCL-JAN | 9.29 | 9.29 | 8.84 | 9 | -0.25 ▼ | 386,000 |
| DCL-MAR | 0 | 0 | 0 | 9.23 | -0.23 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 22.27 | -0.03 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 21.98 | -1.34 ▼ | 0 |
| DCR-MAR | 0 | 0 | 0 | 22.55 | -0.03 ▼ | 0 |
| DFML-FEB | 0 | 0 | 0 | 43.03 | 1.71 ▲ | 0 |
| DFML-JAN | 41.02 | 42.9 | 41 | 42.48 | 1.65 ▲ | 2,146,500 |
| DFML-MAR | 0 | 0 | 0 | 43.57 | 1.74 ▲ | 0 |
| DGKC-FEB | 0 | 0 | 0 | 101.62 | -3.21 ▼ | 0 |
| DGKC-JAN | 104.5 | 104.51 | 99.21 | 100.31 | -3.35 ▼ | 2,687,500 |
| DGKC-MAR | 0 | 0 | 0 | 102.9 | -3.24 ▼ | 0 |
| EFERT-FEB | 0 | 0 | 0 | 239.57 | -6.04 ▼ | 0 |
| EFERT-JAN | 246.49 | 254.5 | 233 | 236.44 | -5.92 ▼ | 530,000 |
| EFERT-MAR | 0 | 0 | 0 | 242.58 | -6.11 ▼ | 0 |
| EPCL-FEB | 0 | 0 | 0 | 37.81 | -0.58 ▼ | 0 |
| EPCL-JAN | 38.25 | 38.5 | 37.24 | 37.37 | -0.63 ▼ | 62,000 |
| EPCL-MAR | 0 | 0 | 0 | 38.29 | -0.58 ▼ | 0 |
| FABL-FEB | 0 | 0 | 0 | 49.63 | -0.08 ▼ | 0 |
| FABL-JAN | 48.91 | 50 | 48.3 | 48.3 | -0.76 ▼ | 12,500 |
| FABL-MAR | 0 | 0 | 0 | 50.26 | -0.07 ▼ | 0 |
| FATIMA-FEB | 0 | 0 | 0 | 86.02 | 1.91 ▲ | 0 |
| FATIMA-JAN | 83.5 | 85.22 | 83.5 | 85.05 | 3.05 ▲ | 63,000 |
| FATIMA-MAR | 0 | 0 | 0 | 87.1 | 1.94 ▲ | 0 |
| FCCL-FEB | 0 | 0 | 0 | 34.42 | -1.31 ▼ | 0 |
| FCCL-JAN | 35.5 | 35.95 | 33.85 | 34.05 | -1.19 ▼ | 4,019,000 |
| FCCL-MAR | 0 | 0 | 0 | 34.85 | -1.32 ▼ | 0 |
| FCEPL-FEB | 0 | 0 | 0 | 92.95 | 2.44 ▲ | 0 |
| FCEPL-JAN | 91 | 93.43 | 87.66 | 91.83 | 1.9 ▲ | 448,000 |
| FCEPL-MAR | 0 | 0 | 0 | 94.12 | 2.47 ▲ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 346.59 | -0.6 ▼ | 0 |
| FEROZ-JAN | 338 | 338 | 338 | 338 | -4.67 ▼ | 1,500 |
| FEROZ-MAR | 0 | 0 | 0 | 350.93 | -0.61 ▼ | 0 |
| FFC-FEB | 0 | 0 | 0 | 393.27 | -5.33 ▼ | 0 |
| FFC-JAN | 396 | 403 | 386.51 | 388.29 | -5.83 ▼ | 836,500 |
| FFC-MAR | 0 | 0 | 0 | 398.2 | -5.4 ▼ | 0 |
| FFL-FEB | 0 | 0 | 0 | 18.87 | -0.95 ▼ | 1,000,000 |
| FFL-JAN | 19.99 | 19.99 | 18.25 | 18.61 | -1.02 ▼ | 16,690,500 |
| FFL-MAR | 0 | 0 | 0 | 19.11 | -0.96 ▼ | 0 |
| FLYNG-FEB | 0 | 0 | 0 | 24.22 | -1.58 ▼ | 0 |
| FLYNG-JAN | 25.66 | 25.66 | 23.61 | 23.96 | -1.43 ▼ | 529,000 |
| FLYNG-MAR | 0 | 0 | 0 | 24.52 | -1.6 ▼ | 0 |
| GAL-FEB | 0 | 0 | 0 | 314.78 | 3.84 ▲ | 0 |
| GAL-JAN | 309.5 | 312.99 | 297.63 | 310.53 | 3.21 ▲ | 1,164,000 |
| GAL-MAR | 0 | 0 | 0 | 318.73 | 3.89 ▲ | 0 |
| GATM-FEB | 0 | 0 | 0 | 27.11 | -0.56 ▼ | 0 |
| GATM-JAN | 27.14 | 27.29 | 26.6 | 27.04 | -0.3 ▼ | 81,000 |
| GATM-MAR | 0 | 0 | 0 | 27.45 | -0.57 ▼ | 0 |
| GGL-FEB | 0 | 0 | 0 | 14.91 | -1.4 ▼ | 0 |
| GGL-JAN | 16.3 | 16.3 | 14.6 | 14.72 | -1.42 ▼ | 3,270,000 |
| GGL-MAR | 0 | 0 | 0 | 15.09 | -1.42 ▼ | 0 |
| GHGL-FEB | 0 | 0 | 0 | 32.23 | -0.77 ▼ | 0 |
| GHGL-JAN | 33 | 33 | 31.9 | 31.9 | -1.3 ▼ | 35,500 |
| GHGL-MAR | 0 | 0 | 0 | 32.64 | -0.77 ▼ | 0 |
| GHNI-FEB | 0 | 0 | 0 | 616.3 | -21.33 ▼ | 0 |
| GHNI-JAN | 632.99 | 632.99 | 598.53 | 607.99 | -21.42 ▼ | 367,500 |
| GHNI-MAR | 0 | 0 | 0 | 624.03 | -21.6 ▼ | 0 |
| HBL-FEB | 0 | 0 | 0 | 184.6 | -1.57 ▼ | 0 |
| HBL-JAN | 185.2 | 185.2 | 178.01 | 181.81 | -1.59 ▼ | 284,000 |
| HBL-MAR | 0 | 0 | 0 | 186.91 | -1.59 ▼ | 0 |
| HUBC-FEB | 0 | 0 | 0 | 134.71 | 0.25 ▲ | 0 |
| HUBC-JAN | 132 | 134.5 | 129.76 | 132.85 | -0.07 ▼ | 2,147,500 |
| HUBC-MAR | 0 | 0 | 0 | 136.4 | 0.25 ▲ | 0 |
| HUMNL-FEB | 0 | 0 | 0 | 14.46 | -0.47 ▼ | 0 |
| HUMNL-JAN | 15 | 15 | 14.1 | 14.26 | -0.49 ▼ | 1,232,500 |
| HUMNL-MAR | 0 | 0 | 0 | 14.64 | -0.48 ▼ | 0 |
| ILP-FEB | 0 | 0 | 0 | 70.24 | -0.76 ▼ | 0 |
| ILP-JAN | 70.5 | 70.5 | 69.5 | 69.72 | -0.36 ▼ | 7,500 |
| ILP-MAR | 0 | 0 | 0 | 71.12 | -0.77 ▼ | 0 |
| INIL-FEB | 0 | 0 | 0 | 186.38 | -4.23 ▼ | 0 |
| INIL-JAN | 186.32 | 187 | 183 | 183.8 | -2.7 ▼ | 29,000 |
| INIL-MAR | 0 | 0 | 0 | 188.72 | -4.28 ▼ | 0 |
| ISL-FEB | 0 | 0 | 0 | 102.56 | -2.53 ▼ | 0 |
| ISL-JAN | 104 | 104 | 98.88 | 100.65 | -3.3 ▼ | 180,500 |
| ISL-MAR | 0 | 0 | 0 | 103.84 | -2.56 ▼ | 0 |
| JSBL-FEB | 0 | 0 | 0 | 9.25 | -0.34 ▼ | 0 |
| JSBL-JAN | 9.6 | 9.6 | 8.95 | 9.1 | -0.43 ▼ | 479,500 |
| JSBL-MAR | 0 | 0 | 0 | 9.36 | -0.35 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 22.97 | -0.18 ▼ | 0 |
| JSGBETF-FEBB | 0 | 0 | 0 | 20.76 | -0.16 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.97 | -0.18 ▼ | 0 |
| JSGBETF-JANB | 0 | 0 | 0 | 20.49 | -0.16 ▼ | 0 |
| JSGBETF-MAR | 0 | 0 | 0 | 22.97 | -0.18 ▼ | 0 |
| JSGBETF-MARB | 0 | 0 | 0 | 21.02 | -0.17 ▼ | 0 |
| KAPCO-FEB | 0 | 0 | 0 | 38.5 | -0.23 ▼ | 0 |
| KAPCO-JAN | 38 | 38 | 37.52 | 37.52 | 0.02 ▲ | 20,500 |
| KAPCO-MAR | 0 | 0 | 0 | 38.98 | -0.24 ▼ | 0 |
| KEL-FEB | 0 | 0 | 0 | 5.11 | -0.2 ▼ | 0 |
| KEL-JAN | 5.18 | 5.29 | 4.99 | 5.02 | -0.23 ▼ | 1,978,000 |
| KEL-MAR | 0 | 0 | 0 | 5.17 | -0.21 ▼ | 0 |
| KOSM-FEB | 0 | 0 | 0 | 7.34 | -0.21 ▼ | 0 |
| KOSM-JAN | 7.7 | 7.7 | 7.2 | 7.28 | -0.22 ▼ | 2,305,000 |
| KOSM-MAR | 0 | 0 | 0 | 7.43 | -0.21 ▼ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 37315 | -484 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 36939 | -480 ▼ | 0 |
| KSE30-MAR | 0 | 0 | 0 | 37678 | -488 ▼ | 0 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.18 | -0.62 ▼ | 0 |
| LOTCHEM-JAN | 21.25 | 21.55 | 20.7 | 20.9 | -0.53 ▼ | 760,000 |
| LOTCHEM-MAR | 0 | 0 | 0 | 21.45 | -0.62 ▼ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.47 | 0.2 ▲ | 0 |
| LPL-JAN | 22.14 | 22.14 | 22.14 | 22.14 | 0.01 ▲ | 500 |
| LPL-MAR | 0 | 0 | 0 | 22.76 | 0.21 ▲ | 0 |
| LUCK-FEB | 0 | 0 | 0 | 1177.19 | -0.03 ▼ | 0 |
| LUCK-JAN | 1160 | 1166 | 1147.69 | 1166 | 4.71 ▲ | 3,500 |
| LUCK-MAR | 0 | 0 | 0 | 1191.96 | -0.02 ▼ | 0 |
| MCB-FEB | 0 | 0 | 0 | 295.43 | 2.68 ▲ | 0 |
| MCB-JAN | 293.2 | 293.2 | 293.2 | 293.2 | 5.2 ▲ | 500 |
| MCB-MAR | 0 | 0 | 0 | 299.13 | 2.71 ▲ | 0 |
| MEBL-FEB | 0 | 0 | 0 | 248.17 | -4.33 ▼ | 0 |
| MEBL-JAN | 250 | 250.02 | 244.5 | 245.08 | -4.92 ▼ | 119,000 |
| MEBL-MAR | 0 | 0 | 0 | 251.29 | -4.38 ▼ | 0 |
| MLCF-FEB | 0 | 0 | 0 | 44.86 | -1.14 ▼ | 0 |
| MLCF-JAN | 46.89 | 47.08 | 44.03 | 44.28 | -1.9 ▼ | 2,949,500 |
| MLCF-MAR | 0 | 0 | 0 | 45.43 | -1.96 ▼ | 0 |
| MTL-FEB | 0 | 0 | 0 | 737.88 | -12.22 ▼ | 0 |
| MTL-JAN | 720 | 738 | 720 | 734.62 | -4.38 ▼ | 85,000 |
| MTL-MAR | 0 | 0 | 0 | 747.14 | -12.37 ▼ | 0 |
| MUGHAL-FEB | 0 | 0 | 0 | 82.54 | -2.12 ▼ | 0 |
| MUGHAL-JAN | 84.02 | 84.42 | 81.16 | 81.95 | -2.01 ▼ | 145,000 |
| MUGHAL-MAR | 0 | 0 | 0 | 83.58 | -2.15 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 19.32 | -1.23 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 19.06 | -1.22 ▼ | 0 |
| MZNPETF-MAR | 0 | 0 | 0 | 19.56 | -1.24 ▼ | 0 |
| NBP-FEB | 0 | 0 | 0 | 65.65 | -2.05 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 23.24 | -0.1 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.94 | -0.09 ▼ | 0 |
| NBPGETF-MAR | 0 | 0 | 0 | 23.53 | -0.1 ▼ | 0 |
| NBP-JAN | 66.05 | 66.05 | 64.5 | 64.83 | -2.14 ▼ | 209,000 |
| NBP-MAR | 0 | 0 | 0 | 66.47 | -2.08 ▼ | 0 |
| NCPL-FEB | 0 | 0 | 0 | 27.39 | 0.51 ▲ | 0 |
| NCPL-JANB | 26.25 | 26.25 | 26 | 26.2 | 0.2 ▲ | 21,000 |
| NCPL-MAR | 0 | 0 | 0 | 27.74 | 0.52 ▲ | 0 |
| NETSOL-FEB | 0 | 0 | 0 | 160.91 | -11.51 ▼ | 0 |
| NETSOL-JAN | 171.01 | 171.05 | 157.35 | 158.66 | -11.82 ▼ | 1,869,000 |
| NETSOL-MAR | 0 | 0 | 0 | 162.93 | -11.66 ▼ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 26.43 | -0.24 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 26.09 | -0.23 ▼ | 0 |
| NITGETF-MAR | 0 | 0 | 0 | 26.76 | -0.24 ▼ | 0 |
| NML-FEB | 0 | 0 | 0 | 109.12 | -2.89 ▼ | 0 |
| NML-JAN | 113 | 113.5 | 106.25 | 107.61 | -3.35 ▼ | 107,500 |
| NML-MAR | 0 | 0 | 0 | 110.49 | -2.92 ▼ | 0 |
| NPL-FEB | 0 | 0 | 0 | 36.06 | -0.32 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 35.59 | -0.13 ▼ | 0 |
| NPL-MAR | 0 | 0 | 0 | 36.51 | -0.33 ▼ | 0 |
| NRL-FEB | 0 | 0 | 0 | 313.38 | -2.76 ▼ | 0 |
| NRL-JAN | 321.02 | 324.5 | 306.32 | 309.34 | -2.98 ▼ | 594,500 |
| NRL-MAR | 0 | 0 | 0 | 317.31 | -2.79 ▼ | 0 |
| OCTOPUS-FEB | 0 | 0 | 0 | 70.41 | -1.03 ▼ | 0 |
| OCTOPUS-JAN | 70.5 | 70.9 | 68.02 | 69.69 | -0.63 ▼ | 238,000 |
| OCTOPUS-MAR | 0 | 0 | 0 | 71.3 | -1.04 ▼ | 0 |
| OGDC-FEB | 0 | 0 | 0 | 218.95 | -8.84 ▼ | 0 |
| OGDC-JANB | 225 | 226.13 | 214.1 | 215.69 | -9.02 ▼ | 1,843,000 |
| OGDC-MAR | 0 | 0 | 0 | 221.7 | -8.95 ▼ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 30004 | -650 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 29702 | -643 ▼ | 0 |
| OGTI-MAR | 0 | 0 | 0 | 30296 | -656 ▼ | 0 |
| P01GIS080425 | 0 | 0 | 0 | 93.5 | 0 | 15,000,000 |
| P01GIS140325 | 98.05 | 98.05 | 98.05 | 98.05 | 0.67 ▲ | 20,000,000 |
| P01GIS150825 | 94.5 | 94.5 | 94.08 | 94.29 | -0.04 ▼ | 525,000 |
| P01GIS201025 | 93 | 93 | 92.51 | 92.76 | 0 | 525,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR240129 | 101.2 | 101.2 | 101.2 | 101.2 | -2.3 ▼ | 4,525,000 |
| PABC-FEB | 0 | 0 | 0 | 122.11 | -4.39 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 120.52 | -4.34 ▼ | 0 |
| PABC-MAR | 0 | 0 | 0 | 123.64 | -4.45 ▼ | 0 |
| PACE-FEB | 0 | 0 | 0 | 7.64 | -0.73 ▼ | 0 |
| PACE-JAN | 8.44 | 8.44 | 7.5 | 7.54 | -0.75 ▼ | 6,105,000 |
| PACE-MAR | 0 | 0 | 0 | 7.73 | -0.74 ▼ | 0 |
| PAEL-FEB | 0 | 0 | 0 | 42.58 | -2.75 ▼ | 0 |
| PAEL-JAN | 45 | 45.17 | 41 | 41.98 | -2.9 ▼ | 10,140,500 |
| PAEL-MAR | 0 | 0 | 0 | 43.11 | -2.79 ▼ | 0 |
| PAKRI-FEB | 0 | 0 | 0 | 15.88 | 0.16 ▲ | 0 |
| PAKRI-JAN | 16.39 | 16.39 | 15.2 | 15.62 | 0.01 ▲ | 123,500 |
| PAKRI-MAR | 0 | 0 | 0 | 16.08 | 0.16 ▲ | 0 |
| PIAHCLA-FEB | 0 | 0 | 0 | 17.91 | -0.24 ▼ | 0 |
| PIAHCLA-JAN | 18.01 | 18.02 | 17.43 | 17.63 | -0.32 ▼ | 1,175,000 |
| PIAHCLA-MAR | 0 | 0 | 0 | 18.14 | -0.23 ▼ | 0 |
| PIBTL-FEB | 8.91 | 8.91 | 8.91 | 8.91 | -0.29 ▼ | 200,000 |
| PIBTL-JAN | 9.28 | 9.28 | 8.65 | 8.72 | -0.37 ▼ | 2,461,500 |
| PIBTL-MAR | 0 | 0 | 0 | 8.93 | -0.39 ▼ | 0 |
| PIOC-FEB | 0 | 0 | 0 | 196.65 | -7.29 ▼ | 0 |
| PIOC-JAN | 202 | 202 | 195 | 195.07 | -7.25 ▼ | 43,000 |
| PIOC-MAR | 0 | 0 | 0 | 199.12 | -7.37 ▼ | 0 |
| POL-FEB | 0 | 0 | 0 | 646.42 | -5.53 ▼ | 0 |
| POL-JAN | 630 | 630 | 630 | 630 | -13.47 ▼ | 500 |
| POL-MAR | 0 | 0 | 0 | 654.53 | -5.6 ▼ | 0 |
| POWER-FEB | 0 | 0 | 0 | 8.71 | -0.36 ▼ | 0 |
| POWER-JAN | 9 | 9.02 | 8.4 | 8.58 | -0.42 ▼ | 658,500 |
| POWER-MAR | 0 | 0 | 0 | 8.82 | -0.36 ▼ | 0 |
| PPL-FEB | 0 | 0 | 0 | 194.39 | -3.59 ▼ | 0 |
| PPL-JANB | 197 | 198.01 | 189 | 191.58 | -4.08 ▼ | 1,952,000 |
| PPL-MAR | 0 | 0 | 0 | 196.83 | -3.63 ▼ | 0 |
| PRL-FEB | 0 | 0 | 0 | 45.43 | 1.15 ▲ | 0 |
| PRL-JAN | 45.25 | 46.3 | 43.8 | 44.86 | 0.92 ▲ | 12,889,000 |
| PRL-MAR | 0 | 0 | 0 | 46 | 1.16 ▲ | 0 |
| PSO-FEB | 0 | 0 | 0 | 423.69 | -23.13 ▼ | 0 |
| PSO-JAN | 440.8 | 442.5 | 415.02 | 418.06 | -22.85 ▼ | 2,139,500 |
| PSO-MAR | 0 | 0 | 0 | 429 | -23.42 ▼ | 0 |
| PTC-FEB | 0 | 0 | 0 | 25.6 | -1.72 ▼ | 0 |
| PTC-JAN | 27.2 | 27.2 | 25 | 25.13 | -1.83 ▼ | 1,721,000 |
| PTC-MAR | 0 | 0 | 0 | 25.92 | -1.74 ▼ | 0 |
| SAZEW-FEB | 1092 | 1092 | 1092 | 1092 | -36.46 ▼ | 500 |
| SAZEW-JANB | 1109 | 1120 | 1100 | 1101.88 | -12.84 ▼ | 60,000 |
| SAZEW-MAR | 0 | 0 | 0 | 1129.69 | -12.93 ▼ | 0 |
| SEARL-FEB | 0 | 0 | 0 | 105.98 | -3.85 ▼ | 0 |
| SEARL-JAN | 109 | 111.24 | 102.75 | 104.53 | -3.89 ▼ | 2,716,500 |
| SEARL-MAR | 0 | 0 | 0 | 107.31 | -3.9 ▼ | 0 |
| SHEL-FEB | 0 | 0 | 0 | 215.16 | -4.21 ▼ | 0 |
| SHEL-JAN | 210 | 210 | 208 | 208 | -9 ▼ | 1,500 |
| SHEL-MAR | 0 | 0 | 0 | 217.86 | -4.26 ▼ | 0 |
| SILK-FEB | 0 | 0 | 0 | 1.06 | -0.01 ▼ | 0 |
| SILK-JAN | 1.04 | 1.06 | 1.04 | 1.06 | 0.01 ▲ | 101,000 |
| SILK-MAR | 0 | 0 | 0 | 1.07 | -0.01 ▼ | 0 |
| SNBL-FEB | 0 | 0 | 0 | 18.24 | 0.29 ▲ | 0 |
| SNBL-JAN | 17.74 | 18.39 | 17.74 | 18.25 | 0.48 ▲ | 12,500 |
| SNBL-MAR | 0 | 0 | 0 | 18.47 | 0.29 ▲ | 0 |
| SNGP-FEB | 0 | 0 | 0 | 104.57 | -9.85 ▼ | 0 |
| SNGP-JAN | 111.2 | 111.2 | 102.5 | 102.99 | -9.82 ▼ | 2,138,000 |
| SNGP-MAR | 0 | 0 | 0 | 105.88 | -9.97 ▼ | 0 |
| SSGC-FEB | 0 | 0 | 0 | 41.52 | -4.64 ▼ | 0 |
| SSGC-JAN | 45.21 | 45.21 | 41.07 | 41.07 | -4.56 ▼ | 4,744,000 |
| SSGC-MAR | 0 | 0 | 0 | 42.04 | -4.7 ▼ | 0 |
| SYM-FEB | 0 | 0 | 0 | 20.01 | -1.73 ▼ | 0 |
| SYM-JAN | 21.45 | 22.3 | 19.32 | 19.68 | -1.79 ▼ | 8,674,500 |
| SYM-MAR | 0 | 0 | 0 | 20.26 | -1.75 ▼ | 0 |
| SYS-FEB | 0 | 0 | 0 | 605.02 | -10.53 ▼ | 0 |
| SYS-JAN | 610 | 610.05 | 610 | 610 | -10 ▼ | 3,000 |
| SYS-MAR | 0 | 0 | 0 | 612.61 | -10.66 ▼ | 0 |
| TELE-FEB | 0 | 0 | 0 | 9.68 | -0.73 ▼ | 0 |
| TELE-JAN | 10.25 | 10.3 | 9.47 | 9.55 | -0.77 ▼ | 6,007,000 |
| TELE-MAR | 0 | 0 | 0 | 9.8 | -0.74 ▼ | 0 |
| TGL-FEB | 0 | 0 | 0 | 148.3 | -6.31 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 146.37 | -6.23 ▼ | 0 |
| TGL-MAR | 0 | 0 | 0 | 150.16 | -6.39 ▼ | 0 |
| TOMCL-FEB | 0 | 0 | 0 | 36.22 | -0.56 ▼ | 0 |
| TOMCL-JAN | 36.5 | 36.5 | 35.3 | 35.5 | -0.84 ▼ | 178,000 |
| TOMCL-MAR | 0 | 0 | 0 | 36.68 | -0.56 ▼ | 0 |
| TPLP-FEB | 0 | 0 | 0 | 13.84 | -1.04 ▼ | 0 |
| TPLP-JAN | 14.82 | 14.85 | 13.51 | 13.71 | -1.08 ▼ | 4,296,000 |
| TPLP-MAR | 0 | 0 | 0 | 14.01 | -1.06 ▼ | 0 |
| TREET-FEB | 0 | 0 | 0 | 25.29 | -1.33 ▼ | 0 |
| TREET-JAN | 26.49 | 26.6 | 24.5 | 24.94 | -1.37 ▼ | 3,280,000 |
| TREET-MAR | 0 | 0 | 0 | 25.61 | -1.34 ▼ | 0 |
| TRG-FEB | 66 | 66 | 65 | 66 | -3.01 ▼ | 45,000 |
| TRG-JAN | 68.49 | 68.7 | 64.91 | 65.27 | -2.87 ▼ | 2,390,500 |
| TRG-MAR | 0 | 0 | 0 | 66.93 | -2.95 ▼ | 0 |
| UBL-FEB | 0 | 0 | 0 | 395.15 | -2.99 ▼ | 0 |
| UBL-JAN | 391.25 | 393.92 | 387 | 387.25 | -7.25 ▼ | 30,500 |
| UBL-MAR | 0 | 0 | 0 | 400.11 | -3.02 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 25 | -0.12 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 24.67 | -0.12 ▼ | 0 |
| UBLPETF-MAR | 0 | 0 | 0 | 25.31 | -0.13 ▼ | 0 |
| UNITY-FEB | 0 | 0 | 0 | 35.34 | 0.89 ▲ | 0 |
| UNITY-JAN | 34 | 35.41 | 33.95 | 34.92 | 0.75 ▲ | 287,000 |
| UNITY-MAR | 0 | 0 | 0 | 35.78 | 0.89 ▲ | 0 |
| WAVES-FEB | 0 | 0 | 0 | 8.97 | -0.2 ▼ | 0 |
| WAVES-JAN | 9.02 | 9.02 | 8.78 | 8.9 | -0.14 ▼ | 327,000 |
| WAVES-MAR | 0 | 0 | 0 | 9.08 | -0.21 ▼ | 0 |
| WTL-FEB | 0 | 0 | 0 | 1.69 | -0.05 ▼ | 0 |
| WTL-JAN | 1.83 | 1.83 | 1.66 | 1.67 | -0.05 ▼ | 3,715,000 |
| WTL-MAR | 0 | 0 | 0 | 1.71 | -0.06 ▼ | 0 |
| YOUW-FEB | 0 | 0 | 0 | 4.32 | -0.04 ▼ | 0 |
| YOUW-JAN | 4.34 | 4.6 | 4.27 | 4.33 | -0.61 ▼ | 79,000 |
| YOUW-MAR | 0 | 0 | 0 | 4.37 | -0.04 ▼ | 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 |
|---|
