KARACHI January 7th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 654 | 668.99 | 645 | 665.07 | 14.48 ▲ | 18,116 |
| Atlas Honda Ltd | 801.52 | 812 | 800.92 | 806.58 | -4.07 ▼ | 4,119 |
| Dewan Motors | 42.35 | 42.37 | 39.5 | 40.83 | -1.14 ▼ | 2,599,982 |
| Ghandhara Automobile | 307.7 | 309 | 295.75 | 306.11 | -0.92 ▼ | 1,589,948 |
| Ghandhara Ind. | 602.01 | 604.9 | 579.06 | 599.38 | -1.74 ▼ | 600,420 |
| Honda Atlas Cars | 317 | 318.5 | 308.02 | 314.3 | -2.6 ▼ | 558,549 |
| Hinopak Motor | 490 | 490 | 471 | 479.33 | -7.33 ▼ | 33,417 |
| Indus Motor Company | 2098.99 | 2098.99 | 2058.5 | 2080.56 | -2.02 ▼ | 278 |
| Millat Tractors | 719 | 719 | 684 | 705.97 | -13.74 ▼ | 654,488 |
| Sazgar Engineering | 1090 | 1125 | 1070 | 1112.82 | 24.61 ▲ | 437,947 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 105.01 | 109 | 103.01 | 104.8 | -2.21 ▼ | 2,878 |
| Atlas Battery | 392.55 | 398 | 388 | 392.4 | -6.4 ▼ | 19,257 |
| Bela Automotive | 165 | 175.88 | 164.1 | 174 | 3.87 ▲ | 1,213 |
| Bal.Wheels | 149 | 150.99 | 147 | 149.08 | 0.17 ▲ | 18,791 |
| Dewan Auto Engg | 48.88 | 49.9 | 42 | 44.33 | -1.55 ▼ | 127,249 |
| Exide (PAK) | 850 | 862.99 | 836 | 839.98 | -9.27 ▼ | 6,835 |
| Ghandhara Tyre | 50.5 | 51 | 48.7 | 49.14 | -1.53 ▼ | 687,784 |
| Loads Limited | 15 | 15.11 | 14.1 | 14.97 | 0.03 ▲ | 1,388,614 |
| Panther Tyres Ltd. | 44.21 | 45 | 43.21 | 44.97 | 0.63 ▲ | 119,835 |
| Treet Battery Ltd. | 15.87 | 16 | 15.35 | 15.7 | -0.25 ▼ | 1,580,666 |
| Thal Limited | 440 | 440 | 425 | 431.4 | 1.72 ▲ | 4,574 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32 | 32 | 32 | 31.95 | 0 | 21 |
| Fast Cables Ltd. | 28.5 | 28.55 | 26.1 | 27.19 | -1.11 ▼ | 10,831,050 |
| Pak Elektron | 41.25 | 42.24 | 38.65 | 41.7 | 0.17 ▲ | 20,370,180 |
| Pakistan Cables- | 180 | 184.12 | 180 | 180.31 | 2.18 ▲ | 22,814 |
| Siemens Pak. | 1549.97 | 1550 | 1540 | 1540.91 | -3.68 ▼ | 162 |
| Waves Corp Ltd. | 8.57 | 8.86 | 8.47 | 8.65 | -0.1 ▼ | 2,211,312 |
| Waves Home App | 10.9 | 10.9 | 10.25 | 10.72 | -0.18 ▼ | 1,738,592 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 248.55 | 251.45 | 231.5 | 242.37 | -7.91 ▼ | 103,410 |
| Bestway Cement | 358.5 | 359.9 | 348.02 | 356.15 | -2.37 ▼ | 35,639 |
| Cherat Cement | 267.95 | 281.1 | 260 | 269.94 | 2.74 ▲ | 1,001,907 |
| Dadabhoy Cement | 5.55 | 5.7 | 5.12 | 5.39 | -0.21 ▼ | 193,889 |
| Dewan Cement | 9.1 | 9.13 | 8.52 | 8.9 | 0.01 ▲ | 1,587,000 |
| D.G.K.Cement | 100 | 102.09 | 95.11 | 99.77 | 0.65 ▲ | 7,502,383 |
| Dandot Cement | 13.6 | 13.6 | 13 | 13.29 | 0.31 ▲ | 162,398 |
| Fauji Cement | 33.8 | 34.85 | 33.2 | 34.39 | 0.82 ▲ | 16,236,008 |
| Fecto Cement | 108.55 | 109 | 102 | 104.86 | -3.55 ▼ | 55,560 |
| Flying Cement | 23.63 | 24.5 | 21.99 | 22.92 | -0.7 ▼ | 2,342,329 |
| Gharibwal Cement | 55.1 | 56.35 | 49.4 | 49.92 | -4.04 ▼ | 5,370,327 |
| Kohat Cement | 379.11 | 387.45 | 369 | 373.94 | -5.16 ▼ | 27,503 |
| Lucky Cement | 1151 | 1155.9 | 1098 | 1150.95 | 2.75 ▲ | 274,356 |
| Maple Leaf | 44.19 | 45.79 | 42.8 | 45.2 | 1.44 ▲ | 18,841,941 |
| Pioneer Cement | 192.01 | 197.3 | 186.7 | 193.95 | 2.14 ▲ | 706,876 |
| Power Cement | 8.35 | 8.89 | 8.35 | 8.78 | 0.28 ▲ | 4,349,580 |
| Safe Mix Con.Ltd | 21.24 | 21.24 | 20.48 | 20.51 | -0.52 ▼ | 15,180 |
| Thatta Cement | 216 | 220 | 197 | 209.43 | -6.08 ▼ | 600,898 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.43 | 38.6 | 37.1 | 38.1 | 0.3 ▲ | 123,518 |
| Archroma Pak | 423 | 443.77 | 420 | 426 | -5.94 ▼ | 10,706 |
| Bawany Air Pro(DEF.) | 35.49 | 35.8 | 34.03 | 35 | -0.49 ▼ | 6,552 |
| Berger Paints | 105.47 | 105.47 | 99.1 | 101.29 | -2.64 ▼ | 88,910 |
| Biafo Industries | 215.1 | 219 | 207.5 | 213.31 | -4.06 ▼ | 75,844 |
| Buxly Paints | 179.9 | 180 | 177 | 179.93 | 3.92 ▲ | 1,129 |
| Data Agro | 125.8 | 128 | 113.61 | 124.21 | -0.99 ▼ | 24,252 |
| Descon Oxychem | 25.4 | 25.7 | 24.72 | 24.95 | -0.45 ▼ | 211,649 |
| Dynea Pakistan | 215 | 216.9 | 207 | 209.24 | -6.02 ▼ | 6,263 |
| Engro Polymer | 36.9 | 37.49 | 36.3 | 37.21 | 0.33 ▲ | 900,003 |
| Engro Poly (Pref) | 11.03 | 11.94 | 11.03 | 11.1 | -0.9 ▼ | 1,055 |
| Ghani Chemical | 18.05 | 18.05 | 16.17 | 16.17 | -1.8 ▼ | 12,131,187 |
| Ghani Glo Hol | 14.75 | 14.75 | 13.8 | 14.1 | -0.44 ▼ | 10,173,850 |
| Ittehad Chemicals | 78.12 | 80 | 76 | 78.75 | 0.75 ▲ | 129,341 |
| Lucky Core Ind. | 1085.01 | 1188 | 1080.01 | 1148.16 | 51.67 ▲ | 77,525 |
| Lotte Chemical | 20.66 | 21.4 | 20.25 | 21.08 | 0.42 ▲ | 13,190,497 |
| Leiner Pak Gelat | 130 | 130.1 | 118 | 120.91 | -8.01 ▼ | 31,303 |
| Nimir Ind.Chemicals | 140 | 140 | 136 | 137 | -3.18 ▼ | 6,362 |
| Nimir Resins | 26.1 | 27 | 25.12 | 26 | -0.1 ▼ | 536,173 |
| Pak Oxygen Ltd. | 144 | 144 | 132 | 137.69 | -4.31 ▼ | 6,364 |
| Pak.P.V.C. | 12.36 | 12.36 | 11.04 | 11.24 | 0 | 53 |
| Sardar Chemical | 33.5 | 34.9 | 33.12 | 34 | 0.06 ▲ | 1,700 |
| Sitara Chemical | 320 | 320.02 | 320 | 320 | -3 ▼ | 1,612 |
| Sitara Peroxide | 13.31 | 13.31 | 13.2 | 13.2 | -0.42 ▼ | 33,000 |
| Wah-Noble | 250 | 250 | 240 | 242.02 | -10.1 ▼ | 7,674 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11.59 | 11.59 | 10.55 | 10.73 | -0.57 ▼ | 122,368 |
| HBL Invest Fund | 4.19 | 4.19 | 3.9 | 3.9 | -0.04 ▼ | 103,786 |
| Tri-Star Mutual | 7.5 | 7.5 | 7.5 | 7.5 | -0.34 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 134.1 | 137 | 133.5 | 134 | -2 ▼ | 40,745 |
| Askari Bank | 43.11 | 43.4 | 40 | 41.59 | -1.51 ▼ | 1,255,753 |
| Bank Al-Falah | 87 | 87.25 | 84.5 | 85.42 | -0.72 ▼ | 268,437 |
| Bank AL-Habib | 134.2 | 135.99 | 132.14 | 133.53 | -1.29 ▼ | 172,632 |
| Bankislami Pak | 22.91 | 23 | 22.45 | 22.55 | -0.45 ▼ | 544,947 |
| Bank Makramah | 2.89 | 2.89 | 2.67 | 2.7 | -0.05 ▼ | 1,436,491 |
| Bank Of Khyber | 14.5 | 14.5 | 13.05 | 13.86 | -0.64 ▼ | 107,323 |
| B.O.Punjab | 10.6 | 10.73 | 10.1 | 10.46 | -0.21 ▼ | 22,768,455 |
| Faysal Bank | 48.41 | 48.87 | 46.51 | 48.04 | -0.37 ▼ | 1,288,829 |
| Habib Bank | 180.11 | 181.75 | 171.1 | 176.61 | -3.44 ▼ | 2,682,335 |
| Habib Metropolitan | 98 | 101 | 98 | 98.46 | -1.05 ▼ | 109,803 |
| JS Bank Ltd | 8.9 | 9.68 | 8.9 | 9.41 | 0.39 ▲ | 11,560,002 |
| MCB Bank Ltd | 290 | 290.4 | 280.05 | 288.49 | 0.34 ▲ | 485,562 |
| Meezan Bank Ltd | 243 | 247.5 | 240 | 245.8 | 3.74 ▲ | 1,286,956 |
| National Bank (XD) | 64.9 | 64.9 | 60.5 | 62.17 | -1.86 ▼ | 3,600,230 |
| Samba Bank | 9.52 | 9.52 | 9.25 | 9.5 | -0.01 ▼ | 7,490 |
| St.Chart.Bank | 54.99 | 54.99 | 53.52 | 54.67 | 0.67 ▲ | 50,140 |
| Silk Bank Ltd | 1.05 | 1.06 | 1.03 | 1.03 | 0 | 6,262,953 |
| Soneri Bank Ltd | 17.75 | 17.86 | 17.4 | 17.6 | -0.19 ▼ | 286,132 |
| United Bank | 385 | 388.4 | 378 | 382.97 | -2.45 ▼ | 460,187 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.89 | 10.89 | 10.5 | 10.63 | -0.16 ▼ | 853,944 |
| Aisha Steel Mill | 11.6 | 12.07 | 11.5 | 12 | 0.26 ▲ | 5,403,030 |
| Amreli Steels | 26.16 | 26.16 | 25.45 | 25.81 | -0.35 ▼ | 197,312 |
| Bolan Casting | 130 | 130 | 120.6 | 124.75 | -5.99 ▼ | 99,133 |
| Beco Steel Ltd | 7.55 | 8.02 | 7.5 | 7.94 | 0.04 ▲ | 76,456 |
| Crescent Steel | 115.61 | 117 | 111.01 | 112.14 | -3.13 ▼ | 1,873,497 |
| Dadex Eternit | 60 | 60.88 | 58.51 | 60.42 | 0 | 255 |
| Dost Steels Ltd. | 6.71 | 6.89 | 6.51 | 6.81 | -0.05 ▼ | 639,849 |
| Int. Ind.Ltd. | 181.51 | 186 | 174.02 | 178.85 | -2.94 ▼ | 360,927 |
| Inter.Steel Ltd | 99 | 100 | 94.12 | 98.31 | -1.72 ▼ | 964,786 |
| Ittefaq Iron Ind | 9.5 | 9.54 | 8.52 | 8.9 | -0.52 ▼ | 3,630,757 |
| K.S.B.Pumps | 154.8 | 154.8 | 149 | 152.17 | -0.17 ▼ | 96,880 |
| Metro Steel | 11.02 | 11.38 | 10.51 | 10.9 | -0.35 ▼ | 135,374 |
| Mughal Iron | 80.55 | 81.49 | 79.51 | 80.15 | -0.36 ▼ | 432,883 |
| Pak Engineering | 604.27 | 697 | 604.27 | 671.41 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.8 | 14.84 | 14.3 | 14.64 | -0.23 ▼ | 7,500 |
| HBL Total Treasury | 113.27 | 113.27 | 113.27 | 113.21 | 0 | 300 |
| JS Global Banking | 23.04 | 23.1 | 22.64 | 22.82 | -0.14 ▼ | 34,500 |
| JS Momentum | 17.2 | 17.35 | 16.95 | 17.33 | 0.39 ▲ | 461,000 |
| Mahaana Islamic | 15.43 | 15.43 | 14.75 | 15.14 | -0.05 ▼ | 287,500 |
| Meezan Pakistan | 19.01 | 19.29 | 18.3 | 18.87 | 0.03 ▲ | 5,913,000 |
| NBP Pakistan G ETF | 20.74 | 22.88 | 20.74 | 22.22 | -0.45 ▼ | 7,500 |
| NIT Pakistan | 25.5 | 26.67 | 25.16 | 26.67 | 0.89 ▲ | 3,500 |
| UBLPakistanETF | 24.39 | 24.43 | 23.85 | 24.23 | -0.15 ▼ | 7,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 67.94 | 67.94 | 66 | 66.39 | -1.93 ▼ | 78,229 |
| Engro Fertertilizers | 235.9 | 235.9 | 218.63 | 224.91 | -8.76 ▼ | 3,740,511 |
| Fatima Fert | 84.1 | 85 | 82.14 | 82.81 | -1.09 ▼ | 1,246,312 |
| Fauji Fert | 384.5 | 384.5 | 370.2 | 381.13 | -2.45 ▼ | 4,914,860 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.67 | 7.67 | 7.2 | 7.4 | -0.04 ▼ | 285,894 |
| Big Bird Foods Ltd. | 62 | 62.4 | 58 | 61.34 | -0.1 ▼ | 4,181,403 |
| Bunnys Limited | 15.29 | 15.49 | 14.5 | 15 | -0.1 ▼ | 251,725 |
| Clover Pakistan | 58.49 | 58.99 | 52.15 | 55.11 | -2.83 ▼ | 1,844,721 |
| Colgate Palm | 1485 | 1499 | 1485 | 1497.61 | 1.24 ▲ | 5,142 |
| Frieslandcampina | 92 | 93.1 | 86.82 | 88.14 | -2.52 ▼ | 3,703,899 |
| Fauji Foods Ltd | 18.43 | 18.58 | 17.16 | 18.05 | -0.36 ▼ | 36,987,542 |
| Ismail Ind- | 1999.89 | 1999.9 | 1970 | 1971.23 | -28.77 ▼ | 54 |
| MithchellsFruit | 231.99 | 231.99 | 215.01 | 226.84 | -1.94 ▼ | 69,875 |
| Matco Foods Ltd | 44.99 | 45.9 | 42.9 | 44.8 | 0.22 ▲ | 14,335 |
| Murree Brewery | 790 | 799.5 | 780 | 783.25 | 0.7 ▲ | 35,786 |
| National Foods | 190.51 | 195.5 | 188 | 189.21 | -0.83 ▼ | 74,460 |
| Nestle Pakistan | 7301.01 | 7398.99 | 7210 | 7344.08 | -75.39 ▼ | 266 |
| At-Tahur Ltd. | 24.91 | 24.91 | 23 | 24.25 | -0.67 ▼ | 490,249 |
| Quice Food | 6.79 | 6.79 | 6.4 | 6.5 | -0.18 ▼ | 456,637 |
| Rafhan Maize | 8500 | 8899.73 | 8500 | 8887.17 | 32.17 ▲ | 42 |
| Shield Corp. | 274 | 275 | 250 | 265.21 | 4.61 ▲ | 272 |
| Shezan Inter. | 117.11 | 119.99 | 116.01 | 118.64 | -0.4 ▼ | 8,916 |
| The Organic Meat | 35.7 | 36 | 35 | 35.39 | 0.06 ▲ | 462,919 |
| Treet Corp | 24.25 | 24.7 | 22.9 | 23.67 | -1 ▼ | 5,951,550 |
| Unity Foods Ltd | 34.25 | 35.53 | 32.22 | 34.82 | 0.35 ▲ | 1,818,205 |
| Unilever Foods | 21498.98 | 21498.98 | 20725.05 | 21030.06 | 30.06 ▲ | 33 |
| ZIL Limited | 264 | 264.55 | 264 | 255.43 | 0 | 18 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.25 | 12.5 | 12.2 | 12.46 | 0.12 ▲ | 292,800 |
| Frontier Ceram | 28.02 | 28.02 | 26.9 | 26.92 | -2.97 ▼ | 130,676 |
| GhaniGlobalGlass | 8.8 | 9 | 8.35 | 8.68 | 0.01 ▲ | 3,321,134 |
| Ghani Glass Ltd | 31.05 | 31.9 | 30.6 | 31.02 | -0.42 ▼ | 671,273 |
| Ghani Value Glass | 50.51 | 50.51 | 46.76 | 47.21 | -4.74 ▼ | 160,512 |
| Karam Ceramics | 62.25 | 62.25 | 53.55 | 59.5 | 0 | 118 |
| Shabbir Tiles | 15.6 | 16.2 | 15.05 | 15.48 | -0.7 ▼ | 179,044 |
| Tariq Glass Ind. | 146.98 | 147.01 | 140.01 | 141.03 | -3.62 ▼ | 61,519 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 29.56 | 30.96 | 29 | 29.56 | 1.3 ▲ | 15,519 |
| Adamjee Ins. | 52.99 | 53.5 | 50.65 | 51.52 | -0.83 ▼ | 8,905,599 |
| Askari Life Ass | 6.16 | 6.16 | 5.01 | 5.5 | -0.15 ▼ | 26,605 |
| Adamjee Life Assuran | 30.99 | 31.5 | 30.5 | 30.54 | -0.46 ▼ | 22,056 |
| Atlas Ins. Ltd | 59 | 59 | 56.7 | 56.73 | -1.46 ▼ | 2,851 |
| Century Ins. | 38 | 39 | 37.5 | 38.03 | -0.66 ▼ | 1,100 |
| Cres.Star Ins. | 3.16 | 3.16 | 2.96 | 3.01 | -0.04 ▼ | 948,365 |
| EFU General | 120.5 | 120.5 | 114 | 114.19 | -3.89 ▼ | 338 |
| EFU Life Assurance | 166.99 | 166.99 | 163 | 164.74 | -0.26 ▼ | 5,822 |
| Habib Ins. | 9.3 | 10.05 | 9.06 | 9.45 | 0.3 ▲ | 335,879 |
| IGI Holdings | 176 | 179.05 | 172.5 | 178.77 | 1.53 ▲ | 35,297 |
| IGI Life Ins | 15 | 15.42 | 14.51 | 14.51 | -0.98 ▼ | 6,004 |
| Jubilee Gen.Ins | 57.9 | 58 | 54.18 | 56.16 | -1.22 ▼ | 335,839 |
| Jubile Life Ins | 170 | 178.98 | 166.05 | 176.39 | -0.47 ▼ | 2,278 |
| Pak Reinsurance | 15.74 | 15.74 | 14.86 | 15.03 | -0.46 ▼ | 629,918 |
| PICIC Ins.Ltd. | 2.7 | 2.96 | 2.55 | 2.89 | -0.02 ▼ | 943,095 |
| Premier Ins. | 5.64 | 5.64 | 5.33 | 5.41 | -0.04 ▼ | 18,765 |
| Pak Gen.Ins. | 9.59 | 9.65 | 8.54 | 8.63 | -0.02 ▼ | 739 |
| Reliance Ins. | 12.85 | 12.85 | 12.85 | 12.1 | 0 | 1 |
| Shaheen Ins. | 6.97 | 6.97 | 6.36 | 6.79 | 0 | 547 |
| TPL Insurance | 11.04 | 11.04 | 10.43 | 10.5 | -0.5 ▼ | 1,401 |
| United Insurance | 16.59 | 16.59 | 15.97 | 16.11 | 0.1 ▲ | 59,378 |
| Universal Ins. | 9.88 | 10.99 | 9.66 | 10.77 | 0.42 ▲ | 24,231 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 9.08 | 9.1 | 8.26 | 8.61 | -0.14 ▼ | 18,106 |
| Arif Habib Limited. | 55.91 | 56.6 | 54.11 | 56.55 | -0.3 ▼ | 105,227 |
| AKD Securites | 23.3 | 23.3 | 21.75 | 22.49 | -0.49 ▼ | 147,982 |
| Apna Microfin. | 11.01 | 11.01 | 11.01 | 10.01 | 0 | 95 |
| Calcorp Limited | 34.9 | 34.9 | 29.1 | 31.75 | 0 | 8 |
| Cyan Limited | 36.99 | 37.95 | 35.1 | 36.39 | -0.05 ▼ | 149,696 |
| Dawood Equities | 10.01 | 10.24 | 9.95 | 10 | -0.5 ▼ | 12,169 |
| Dawood Law | 264.99 | 272.88 | 257.01 | 269.2 | 21.13 ▲ | 17,190 |
| Engro Holding LtdXSD | 248.88 | 261.71 | 246 | 261.71 | 23.79 ▲ | 2,738,400 |
| Escorts Bank | 6.29 | 6.29 | 5.83 | 6.1 | 0.14 ▲ | 13,508 |
| First Cap.Equit | 5.99 | 7.7 | 5.99 | 6.19 | -0.77 ▼ | 9,918 |
| F.Credit & Inv | 7.32 | 8.3 | 6.96 | 8.3 | 0.99 ▲ | 730 |
| Ist.Capital Sec | 2.21 | 2.21 | 2 | 2 | -0.09 ▼ | 812,153 |
| First Dawood Prop | 3.22 | 3.3 | 2.95 | 3.04 | -0.1 ▼ | 996,006 |
| F. Nat.Equities | 4 | 4.09 | 3.93 | 3.96 | -0.07 ▼ | 778,506 |
| Invest Bank | 1.61 | 1.63 | 1.52 | 1.61 | -0.02 ▼ | 158,060 |
| Imperial Limite | 20.98 | 21 | 19.51 | 20.72 | -0.89 ▼ | 5,170 |
| Intermarket Sec. | 65 | 65.75 | 62.5 | 65 | -2.72 ▼ | 9,519 |
| Jah.Sidd. Co. | 17.77 | 17.83 | 17 | 17.68 | 0.26 ▲ | 422,326 |
| JahangirSidd(Pref) | 8.4 | 8.4 | 8.25 | 8.25 | -0.25 ▼ | 40,200 |
| JS Global Cap. | 133 | 133 | 125.1 | 127.51 | 0 | 101 |
| JS Investments | 23.65 | 23.65 | 22.3 | 22.3 | -0.31 ▼ | 552 |
| LSE Capital Ltd. | 6.24 | 6.25 | 6.05 | 6.19 | -0.06 ▼ | 114,555 |
| LSE Fin. Services | 15.45 | 15.45 | 13.45 | 14.87 | 0.33 ▲ | 3,327 |
| LSE Ventures Ltd | 12.55 | 13.25 | 12.2 | 12.83 | 0.03 ▲ | 9,519 |
| MCB Inv MGT | 69.89 | 69.9 | 67.52 | 69.33 | -0.78 ▼ | 457 |
| Next Capital | 10.03 | 10.13 | 9.49 | 9.55 | -0.58 ▼ | 18,172 |
| OLP Financial | 36.98 | 36.98 | 34 | 34.29 | -1.71 ▼ | 356,688 |
| Pervez Ahmed Co | 1.5 | 1.5 | 1.41 | 1.46 | 0.02 ▲ | 2,047,249 |
| PIA Holding Company | 17.53 | 17.6 | 16.5 | 17.3 | -0.17 ▼ | 3,349,847 |
| PIA Holding CompanyB | 0 | 0 | 0 | 912.39 | 0 | 6 |
| Pak Stock Exchange | 30.55 | 32 | 29.85 | 31.75 | -1.42 ▼ | 27,144,749 |
| Sec. Inv. Bank | 9.85 | 11.25 | 9.21 | 11.25 | 1.02 ▲ | 278,455 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.85 | 5.85 | 5.61 | 5.65 | -0.15 ▼ | 1,713 |
| Pak Gulf Leasing | 22.68 | 22.68 | 22.68 | 22.68 | -2.52 ▼ | 14,243 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1952 | 1990 | 1950 | 1951.15 | -1.92 ▼ | 543 |
| Leather Up Ltd. | 26 | 26 | 24 | 26.06 | 0 | 1,557 |
| Pak Leather | 33.29 | 33.29 | 33.29 | 30.69 | 0 | 4 |
| Service Global | 96.39 | 99.99 | 94 | 95.17 | -0.35 ▼ | 694,778 |
| Service Ind.Ltd | 1548 | 1548 | 1480 | 1482.59 | -17.46 ▼ | 4,037 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 149.05 | 151.99 | 145.02 | 151.04 | 1.04 ▲ | 708 |
| AL-Khair Gadoon | 41.4 | 41.4 | 41.4 | 41.45 | 0 | 4 |
| ECOPACK Ltd | 23.51 | 25.94 | 23.5 | 24.07 | 0.02 ▲ | 2,426 |
| Gammon Pak | 45.1 | 46.5 | 43 | 46 | 2.96 ▲ | 17,267 |
| GOC (Pak) Ltd. | 95.83 | 95.83 | 78.41 | 80.7 | -6.42 ▼ | 37,079 |
| Mandviwala | 16 | 17.7 | 15.03 | 17.4 | 1.31 ▲ | 25,990 |
| Olympia Mills | 35.99 | 37.9 | 35.9 | 36 | -3.89 ▼ | 2,107 |
| Pakistan Alumin | 119.95 | 122.84 | 112.12 | 119.12 | 0.02 ▲ | 36,497 |
| Pak Hotels | 47.03 | 49.5 | 47.03 | 48.38 | -1.92 ▼ | 239,586 |
| Pak Services | 909 | 909 | 830.02 | 855.68 | 15.06 ▲ | 237 |
| Shifa Int.Hospital | 380 | 393.95 | 375 | 378.47 | -11.51 ▼ | 57,775 |
| Siddiqsons Tin | 6.72 | 6.86 | 6.25 | 6.54 | -0.18 ▼ | 1,561,052 |
| Tri-Pack Films | 142.16 | 149.9 | 142.16 | 148.71 | 3.92 ▲ | 2,157 |
| United Brands | 25.05 | 26.5 | 25.01 | 26.18 | 0.68 ▲ | 1,557 |
| UDL Int.Ltd. | 8.29 | 8.29 | 7.75 | 7.78 | -0.11 ▼ | 2,010 |
| United Distributors | 58 | 63.8 | 53.11 | 54.62 | -3.48 ▼ | 7,855 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Elite Cap.Mod | 6.35 | 6.35 | 6.35 | 6 | 0 | 3 |
| Equity Modaraba | 3.25 | 3.29 | 3.25 | 3.26 | -0.03 ▼ | 699 |
| 1st.Fid.Leasing | 2.32 | 2.32 | 2.32 | 2.32 | 0.02 ▲ | 2,048 |
| Habib Modaraba | 19.1 | 19.6 | 18.54 | 19.56 | 0.02 ▲ | 50,618 |
| Imrooz Modaraba | 210 | 210 | 210 | 211.2 | 0 | 1 |
| Punjab Mod | 3.02 | 3.18 | 2.77 | 3.04 | -0.12 ▼ | 20,401 |
| Paramount Mod | 7.4 | 9.27 | 7.32 | 9.27 | 1 ▲ | 342,116 |
| F.Treet Manuf | 4.75 | 4.85 | 4.65 | 4.8 | 0.08 ▲ | 14,151 |
| Tri-Star 1st Mod. | 14.5 | 14.5 | 13.51 | 14 | 0.4 ▲ | 3,214 |
| Burj Clean Energy | 7.85 | 8 | 7 | 7.57 | -0.43 ▼ | 19,663 |
| OLP Modaraba | 15.98 | 16.01 | 15.51 | 15.98 | 0.43 ▲ | 11,215 |
| Orient Rental | 8 | 8 | 7.64 | 7.7 | -0.3 ▼ | 12,122 |
| Popular Islamic | 12.65 | 13.49 | 12.64 | 12.67 | -1.37 ▼ | 516 |
| Prud Mod.1st | 2.81 | 2.81 | 2.6 | 2.7 | -0.08 ▼ | 428,550 |
| Sindh Modaraba | 9.99 | 10.03 | 9.99 | 10 | 0 | 5,670 |
| Trust Modaraba | 3.99 | 3.99 | 3.8 | 3.91 | 0.02 ▲ | 254,816 |
| Unicap Modaraba | 3.09 | 3.09 | 3 | 3.01 | -0.13 ▼ | 2,002 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 701 | 704.5 | 684 | 700.6 | -2.5 ▼ | 2,241,351 |
| Oil & Gas Dev | 213.56 | 219.49 | 205.8 | 218.38 | 4.82 ▲ | 6,978,698 |
| Pak Oilfields | 631 | 635 | 618.99 | 629.46 | -1.04 ▼ | 273,092 |
| Pak Petroleum | 191.5 | 191.9 | 180 | 189.03 | -0.57 ▼ | 15,090,927 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 534.91 | 534.91 | 525 | 529.87 | -5.04 ▼ | 23,112 |
| Burshane LPG | 31.49 | 31.49 | 31 | 31.02 | -0.07 ▼ | 603 |
| Hascol Petrol | 12.3 | 12.4 | 11.65 | 12.03 | -0.25 ▼ | 8,648,932 |
| HI-Tech Lub. | 49.39 | 49.48 | 47 | 48.92 | 0.07 ▲ | 540,935 |
| Oilboy Energy L | 10.25 | 10.4 | 9.5 | 10.07 | -0.38 ▼ | 518,713 |
| P.S.O. | 415.56 | 417.35 | 391 | 406.39 | -6.86 ▼ | 7,977,242 |
| Shell Pakistan | 205.7 | 209.5 | 202 | 206.63 | -3.23 ▼ | 88,842 |
| Sui North Gas | 102.2 | 104.9 | 94.6 | 100.29 | -1.7 ▼ | 6,939,764 |
| Sui South Gas | 38.48 | 39.9 | 36.45 | 39.24 | -1.26 ▼ | 33,354,890 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 32.98 | 32.98 | 31.5 | 32.15 | -0.21 ▼ | 259,002 |
| Cherat Packg | 131.16 | 131.19 | 127.06 | 127.9 | -3.16 ▼ | 11,745 |
| Int. Packaging Films | 22.75 | 22.75 | 22.41 | 22.65 | -0.1 ▼ | 87,753 |
| MACPAC Films | 17.02 | 17.45 | 16.7 | 16.98 | -0.03 ▼ | 110,288 |
| Merit Packaging | 10.27 | 10.49 | 10.16 | 10.31 | 0.04 ▲ | 55,928 |
| Packages Ltd. | 598 | 602 | 581.77 | 593.41 | -3.6 ▼ | 6,879 |
| Pak Paper Prod | 168.89 | 170 | 155.01 | 168.32 | 5.62 ▲ | 70,232 |
| Roshan Packages | 18.17 | 18.5 | 17.75 | 18.11 | -0.12 ▼ | 195,882 |
| Security Paper | 156.7 | 156.7 | 149.98 | 152.93 | -1.38 ▼ | 31,915 |
| Synthetic Products | 41.36 | 42.74 | 41.02 | 41.77 | -0.56 ▼ | 800,930 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1274.99 | 1289 | 1218 | 1231.37 | -18.87 ▼ | 35,361 |
| AGP Limited | 169.67 | 176.49 | 167.16 | 172.65 | 2.98 ▲ | 1,271,674 |
| BF Biosciences | 240 | 242 | 224.01 | 228.33 | -8.87 ▼ | 1,117,414 |
| Citi Pharma Ltd | 68.4 | 68.84 | 64 | 66.94 | -1.42 ▼ | 3,862,710 |
| Ferozsons (Lab) | 335.01 | 337.01 | 331 | 335.9 | -2.15 ▼ | 26,479 |
| GlaxoSmithKline | 380.01 | 397.98 | 379.02 | 387.09 | -6.31 ▼ | 252,025 |
| Haleon Pakistan | 896.36 | 901 | 850.01 | 869.6 | -15.59 ▼ | 110,109 |
| Highnoon (Lab) | 915.5 | 924 | 910 | 918.5 | -5.61 ▼ | 3,353 |
| Hoechst Pak Ltd | 2849 | 2850 | 2701.01 | 2701.01 | -4 ▼ | 114 |
| IBL HealthCare | 42.01 | 42.3 | 41.05 | 41.87 | -0.41 ▼ | 235,964 |
| Liven Pharma | 242.45 | 242.45 | 198.37 | 198.37 | -22.04 ▼ | 115,678 |
| Macter Int. Ltd | 300.05 | 300.05 | 290 | 297.12 | -9.47 ▼ | 3,532 |
| Otsuka Pak | 179.94 | 179.94 | 171.56 | 175.07 | -0.97 ▼ | 4,907 |
| The Searle Company | 103.5 | 104.88 | 100.05 | 103.96 | 0.59 ▲ | 3,893,627 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 23.91 | 23.99 | 22.88 | 23.28 | -0.63 ▼ | 531,217 |
| Engro Powergen | 27.75 | 27.99 | 27.45 | 27.81 | 0.1 ▲ | 507,634 |
| Hub Power Co. | 133.11 | 134.94 | 128.05 | 132.49 | 1.1 ▲ | 12,151,933 |
| Kot Addu Power | 37.63 | 37.7 | 37.01 | 37.23 | -0.32 ▼ | 353,543 |
| K-Electric Ltd. | 5.04 | 5.09 | 4.74 | 5.03 | 0.05 ▲ | 45,707,217 |
| Kohinoor Energy | 26.19 | 26.19 | 25.82 | 26.14 | -0.05 ▼ | 48,022 |
| Kohinoor Power | 7.89 | 7.89 | 7.16 | 7.46 | -0.09 ▼ | 37,479 |
| Lalpir Power | 22 | 23.49 | 22 | 22.57 | 0.65 ▲ | 736,669 |
| Nishat ChunPower | 26.76 | 27.15 | 26.25 | 26.73 | 0.01 ▲ | 1,349,387 |
| Nishat Power | 35.75 | 35.75 | 34.3 | 34.9 | -0.27 ▼ | 943,915 |
| Pakgen Power | 104.59 | 104.59 | 104.3 | 102.08 | 0 | 60 |
| Sitara Energy | 0 | 0 | 0 | 11.5 | 0 | 1,500 |
| S.G.Power | 9 | 9 | 8.5 | 8.99 | 0.08 ▲ | 3,352 |
| Saif Power Ltd | 13.73 | 13.8 | 13.6 | 13.73 | 0 | 125,220 |
| Tri-Star Power | 6.35 | 6.58 | 6.2 | 6.46 | -0.13 ▼ | 91,276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 22.99 | 22.99 | 22 | 22.15 | -0.15 ▼ | 3,253 |
| Hussain Industries | 28.99 | 28.99 | 25.01 | 27 | 0 | 5 |
| Javedan Corp. | 65.89 | 66 | 61 | 63 | -2 ▼ | 1,678,993 |
| Pace (Pak) Ltd. | 7.46 | 7.74 | 6.9 | 7.58 | 0.13 ▲ | 14,923,535 |
| TPL Properties | 13.31 | 13.58 | 12.7 | 13.1 | -0.4 ▼ | 7,761,354 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 21.7 | 22.24 | 21.5 | 21.89 | 0.17 ▲ | 997,326 |
| Globe Residency | 14.5 | 14.71 | 14.25 | 14.5 | -0.24 ▼ | 7,380 |
| TPL REIT Fund I | 14.79 | 14.8 | 14.11 | 14.5 | -0.29 ▼ | 11,291 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 691.77 | 694 | 625.01 | 642.51 | -47.05 ▼ | 3,823,307 |
| Cnergyico PK | 7.4 | 7.49 | 6.81 | 7.35 | -0.06 ▼ | 76,600,722 |
| National Refinery | 308 | 308 | 280.13 | 292.54 | -13.12 ▼ | 1,185,111 |
| Pak Refinery | 44.75 | 44.75 | 40.51 | 42.33 | -1.98 ▼ | 23,513,012 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 759.96 | 760 | 660 | 738.41 | 8.41 ▲ | 949 |
| Adam Sugar | 55.89 | 55.89 | 48.3 | 50.89 | -1.03 ▼ | 17,134 |
| Abdullah Shah | 7.14 | 7.14 | 6.41 | 6.65 | -0.3 ▼ | 43,033 |
| AL-Noor Sugar | 79 | 79 | 75 | 75.19 | 0 | 125 |
| Chashma Sugar | 64 | 64.99 | 64 | 64 | 0.49 ▲ | 990 |
| Dewan Sugar | 6.19 | 6.39 | 6.05 | 6.21 | 0.13 ▲ | 320,712 |
| Faran Sugar Mills | 44.5 | 45.5 | 42.75 | 43.08 | -2.71 ▼ | 1,357 |
| Habib Sugar | 82 | 82 | 77 | 78.63 | -2.58 ▼ | 325,010 |
| Habib Rice Prod | 33 | 33.93 | 32.21 | 32.45 | -1.54 ▼ | 6,329 |
| Haseeb Waqas Sugar | 11.04 | 12.13 | 10.51 | 11.91 | 0.88 ▲ | 112,105 |
| J.D.W.Sugar | 780.99 | 822.68 | 770 | 822.68 | 74.79 ▲ | 2,750 |
| Jauharabad Sug | 22 | 22.5 | 21 | 22 | -0.57 ▼ | 4,951 |
| Khairpur Sugar | 160 | 160 | 147.86 | 148.57 | -15.72 ▼ | 4,846 |
| Mirpurkhas Sugar | 30 | 30.68 | 30 | 30.2 | -0.3 ▼ | 27,533 |
| Mehran Sugar | 42.06 | 44 | 42.06 | 43.22 | -0.29 ▼ | 39,096 |
| Noon Sugar | 73.01 | 76.17 | 72.5 | 72.64 | -3.74 ▼ | 3,156 |
| Premier Suger | 399 | 399 | 399 | 405 | 0 | 5 |
| Sanghar Sugar | 23.05 | 25 | 23.05 | 25 | 0.66 ▲ | 3,001 |
| Sindh Abadgar | 42 | 42 | 40.9 | 41.25 | 0 | 497 |
| Shahtaj Sugar | 91.5 | 95 | 91.5 | 94.04 | 2.57 ▲ | 3,362 |
| Shahmurad Sugar | 368.01 | 380 | 353 | 379.6 | 6.79 ▲ | 2,539 |
| Sakrand Sugar | 10.95 | 11.54 | 10.94 | 11.37 | 0.4 ▲ | 107,034 |
| Shakarganj Limited | 34.01 | 34.01 | 33.99 | 34.01 | -0.69 ▼ | 502 |
| Tariq Corp Ltd. | 14.32 | 14.34 | 13.21 | 14.01 | -0.01 ▼ | 101,502 |
| Thal Ind.Corp. | 300.01 | 308.27 | 300.01 | 303.18 | 3 ▲ | 140 |
| Tandlianwala Sugar | 72.1 | 72.22 | 70.02 | 70.29 | -7.51 ▼ | 5,345 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 168.01 | 170.8 | 168.01 | 169.37 | -2.08 ▼ | 1,225 |
| Ibrahim Fibres | 354.99 | 354.99 | 350.25 | 350.03 | 0 | 14 |
| Image Pakistan | 24.05 | 24.9 | 22.9 | 23.24 | -0.98 ▼ | 3,920,897 |
| Pak Synthetics | 40.54 | 40.54 | 40 | 40 | -1.89 ▼ | 11,520 |
| Rupali Polyester | 20.76 | 21 | 19.8 | 20.75 | -0.24 ▼ | 19,492 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 211 | 213 | 205 | 209.55 | -1.42 ▼ | 1,700,776 |
| Avanceon Ltd | 59.28 | 59.5 | 57.51 | 59.01 | 0.2 ▲ | 2,230,752 |
| Supernet Ltd.XB | 18.97 | 18.97 | 18.95 | 18.94 | 0 | 2 |
| Hallmark Company Ltd | 947.22 | 947.22 | 852.52 | 857.84 | -89.38 ▼ | 1,056 |
| Hum Network | 14.05 | 14.25 | 13.9 | 14.14 | 0.04 ▲ | 804,689 |
| Media Times Ltd | 2.5 | 2.5 | 2.35 | 2.42 | -0.08 ▼ | 928,424 |
| Netsol Tech. | 157.9 | 159.5 | 151 | 156.92 | -0.03 ▼ | 2,865,591 |
| Octopus Digital | 69 | 69.15 | 67.21 | 68.77 | 0.09 ▲ | 532,722 |
| Pak Datacom | 138.11 | 146 | 130.55 | 138.27 | -2.85 ▼ | 30,853 |
| P.T.C.L. | 25.1 | 25.6 | 24.15 | 25.17 | 0.2 ▲ | 8,581,023 |
| Symmetry Group Ltd | 19.81 | 19.81 | 18.4 | 19.16 | -0.36 ▼ | 8,121,643 |
| Systems Limited | 597.8 | 600 | 586 | 594.53 | 4.41 ▲ | 280,790 |
| Telecard Limited | 9.4 | 9.49 | 8.9 | 9.24 | -0.2 ▼ | 9,544,667 |
| TPL Corp Ltd | 6.05 | 6.05 | 5.9 | 6.01 | -0.02 ▼ | 1,062,908 |
| TPL Trakker Ltd | 9.8 | 9.8 | 9.47 | 9.56 | 0.06 ▲ | 29,701 |
| TRG Pak Ltd | 64.5 | 70.49 | 63.6 | 69.18 | 4.71 ▲ | 12,376,145 |
| WorldCall Telecom | 1.65 | 1.72 | 1.59 | 1.71 | 0.06 ▲ | 80,583,371 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 49.05 | 49.6 | 47.55 | 48.66 | -0.95 ▼ | 42,372 |
| Ahmed Hassan | 54.45 | 54.45 | 54.45 | 54.45 | 4.95 ▲ | 1,000 |
| Azgard Nine | 8.51 | 8.71 | 8.31 | 8.48 | -0.03 ▼ | 612,297 |
| AN Textile Mill | 10.6 | 11.55 | 10.6 | 11.52 | 1.02 ▲ | 2,006 |
| Aruj Industries | 9.24 | 9.28 | 8.81 | 9.2 | 0.2 ▲ | 43,684 |
| Blessed Tex. | 291 | 324 | 291 | 318.76 | 0 | 15 |
| Chenab Limited | 8.8 | 8.8 | 8.2 | 8.25 | -0.35 ▼ | 270,149 |
| Chenab Ltd.(Pre | 3.8 | 3.85 | 3.45 | 3.76 | -0.1 ▼ | 263,829 |
| Crescent Tex. | 14.8 | 15 | 14.1 | 14.14 | -0.36 ▼ | 66,727 |
| Faisal Spinning | 306 | 309 | 306 | 324.85 | 0 | 3 |
| Feroze 1888 | 69.69 | 69.69 | 67.55 | 67.87 | -1.17 ▼ | 1,378 |
| Fateh Sports | 86 | 86 | 86 | 78.57 | 0 | 30 |
| Fazal Cloth | 180 | 180 | 161 | 161 | -13.09 ▼ | 2,904 |
| Gul Ahmed | 26.02 | 26.5 | 25.76 | 26.13 | -0.31 ▼ | 473,268 |
| Ghazi Fabrics | 10.43 | 10.45 | 9.6 | 10.25 | 0.25 ▲ | 9,223 |
| Hala Enterprise | 14.75 | 15.4 | 14.5 | 15.36 | -0.14 ▼ | 8,379 |
| Hafiz Limited | 253.51 | 299 | 253.51 | 281.68 | 0 | 10 |
| Interloop Ltd. | 68.53 | 68.97 | 67.2 | 68.17 | -0.34 ▼ | 423,041 |
| Int.Knitwear | 16.77 | 16.77 | 16.1 | 16.47 | -0.38 ▼ | 745 |
| Jubilee Spinning | 10.56 | 10.56 | 10.56 | 10.82 | 0 | 2 |
| Khyber Textile | 528 | 610 | 528 | 547.79 | -33.75 ▼ | 223 |
| Kohinoor Mills | 35.35 | 35.46 | 32.27 | 35.4 | 0 | 154 |
| Kohinoor Ind. | 8.8 | 8.8 | 8.4 | 8.4 | -0.14 ▼ | 2,510 |
| Kohinoor Textile | 115.5 | 118.75 | 113.1 | 114.68 | -2.32 ▼ | 62,709 |
| Mehmood Tex. | 635.78 | 688.88 | 581 | 594.24 | -41.54 ▼ | 145 |
| Masood Textile | 54.54 | 54.54 | 54.54 | 54.54 | 0 | 10 |
| Nishat (Chun.) | 36 | 36.4 | 34.15 | 35.5 | -0.7 ▼ | 295,601 |
| Nishat Mills Ltd | 106.4 | 106.95 | 101.75 | 105.74 | -0.69 ▼ | 1,683,224 |
| Paramount Sp | 4 | 4.69 | 4 | 4.5 | -0.2 ▼ | 3,614 |
| Quetta Textile | 16.62 | 19.85 | 16.62 | 19.17 | 1.11 ▲ | 12,966 |
| Redco Textile | 13.94 | 13.94 | 13.94 | 13.98 | 0 | 2 |
| Reliance Weaving | 149.95 | 150 | 146.75 | 147.29 | 3.29 ▲ | 9,001 |
| Sapphire Tex. | 1250 | 1250 | 1249.99 | 1250 | 0 | 308 |
| Sapphire Fiber | 1137.02 | 1198 | 1137.02 | 1181.67 | -17.08 ▼ | 209 |
| Stylers Int.Ltd. | 40.95 | 40.95 | 39.7 | 39.7 | -0.8 ▼ | 1,081 |
| Suraj Cotton Mills | 137.5 | 137.5 | 137.5 | 137.58 | 0 | 5 |
| Towellers Limited | 150 | 150 | 143 | 143.58 | -6.36 ▼ | 12,682 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 90 | 102.5 | 85.62 | 87.58 | -7.55 ▼ | 11,835 |
| Amtex Limited | 3.21 | 3.48 | 3.19 | 3.38 | 0.11 ▲ | 483,384 |
| Arctic Textile | 19.23 | 21.45 | 19.23 | 21 | 0.23 ▲ | 3,364 |
| Asim Textile | 16.51 | 17.81 | 15.01 | 15.55 | -0.64 ▼ | 344,983 |
| Bilal Fibres | 16.56 | 16.56 | 15.15 | 16.56 | 1.51 ▲ | 1,656,174 |
| Colony Tex.Mills Ltd | 4.72 | 4.72 | 4.5 | 4.59 | -0.03 ▼ | 29,793 |
| Chakwal Spinning | 75.12 | 76.49 | 68.32 | 69.86 | -6.05 ▼ | 1,107,026 |
| Dewan Farooque Sp. | 4.62 | 4.62 | 4 | 4.33 | -0.34 ▼ | 393,114 |
| D.M.Textile Mills | 55.3 | 55.3 | 55.3 | 55.07 | 4.8 ▲ | 42 |
| D.S. Ind. Ltd. | 5.45 | 5.7 | 5.33 | 5.41 | -0.06 ▼ | 112,175 |
| Dewan Textile | 7.05 | 7.94 | 7.01 | 7.66 | -0.33 ▼ | 8,886 |
| Elahi Cotton | 103 | 103 | 92.7 | 103 | 0 | 49 |
| Ellcot Spinning | 104 | 109.99 | 104 | 104.12 | -4.52 ▼ | 510 |
| Gadoon Textile | 235 | 235.01 | 227.5 | 230.17 | -9.83 ▼ | 16,482 |
| Gulshan Sp. | 3.82 | 4.05 | 3.82 | 3.98 | 0.04 ▲ | 12,525 |
| Gulistan Sp. | 8.95 | 8.95 | 8.12 | 8.63 | 0 | 142 |
| Hira Textile | 3.69 | 3.69 | 3.4 | 3.51 | -0.08 ▼ | 203,947 |
| Indus Dyeing | 123 | 124 | 121.65 | 124 | 0.04 ▲ | 1,437 |
| J.A.Textile | 35 | 35.5 | 34.25 | 35.2 | 0.2 ▲ | 1,300 |
| Janana D Mal | 67.49 | 69.7 | 64.05 | 67.65 | 0.91 ▲ | 36,594 |
| Kohat Textile | 36.78 | 36.78 | 36.78 | 36.97 | 0 | 560 |
| Kohinoor Spining | 7.36 | 7.36 | 6.81 | 7.07 | -0.09 ▼ | 4,475,013 |
| Khalid Siraj | 9 | 9.55 | 8.3 | 8.52 | -0.67 ▼ | 667 |
| Nagina Cotton | 50.1 | 50.1 | 50.1 | 55.5 | 0 | 131 |
| Reliance Cotton | 610 | 615 | 610 | 610.69 | 3.89 ▲ | 58 |
| Ruby Textile | 7.99 | 7.99 | 7.99 | 7.99 | 0.06 ▲ | 1,150 |
| Saif Textile | 14 | 14 | 13.7 | 13.7 | -0.78 ▼ | 3,793 |
| Service Ind Tex | 11.42 | 11.51 | 11.42 | 11.51 | -0.91 ▼ | 1,406 |
| Shadman Cotton | 32.4 | 32.43 | 32.4 | 32.43 | 2.95 ▲ | 16,678 |
| Shadab Textile | 20.5 | 20.75 | 19.5 | 20.45 | -1.18 ▼ | 13,202 |
| Sally Textile | 13.2 | 13.2 | 12.7 | 12.88 | 0.42 ▲ | 922 |
| Sana Ind. | 30 | 30 | 30 | 32.9 | 0 | 15 |
| Saritow Spinning | 8.65 | 8.74 | 8.65 | 8.7 | -0.25 ▼ | 1,010 |
| Sunrays Textile | 86 | 89 | 85.1 | 87.22 | -1.05 ▼ | 571 |
| Tata Textile | 47.1 | 51.74 | 47.1 | 48.68 | 0.51 ▲ | 752 |
| TPL Life Insurance | 49.15 | 59 | 49.15 | 54.57 | 0.01 ▲ | 2,038 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.8 | 13.5 | 11.51 | 13.4 | 0.65 ▲ | 28,096 |
| ICC Industries | 10.65 | 11.02 | 10.6 | 10.8 | 0.19 ▲ | 171,715 |
| Prosperity Weaving | 33.33 | 34 | 33.33 | 34 | -1 ▼ | 1,690 |
| Yousuf Weaving | 4.2 | 4.21 | 3.91 | 4.14 | -0.07 ▼ | 842,287 |
| Zephyr Textile | 11.2 | 11.5 | 10.9 | 11.32 | -0.5 ▼ | 2,900 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 279 | 279 | 273 | 272.54 | 0 | 56 |
| Pak Tobacco | 1294.55 | 1294.55 | 1264 | 1277 | 0.23 ▲ | 609 |
| Philip Morris Pak. | 707.01 | 724.99 | 707.01 | 715 | 7.74 ▲ | 233 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17 | 17 | 15.6 | 16.5 | -0.08 ▼ | 18,242 |
| Blue-Ex | 60.64 | 62.03 | 60.64 | 62.03 | 5.64 ▲ | 1,906 |
| Pak Int.Bulk | 8.8 | 8.8 | 8.25 | 8.55 | -0.05 ▼ | 5,724,452 |
| Pak.Int.Container | 46.35 | 47 | 46.35 | 46.88 | 0.01 ▲ | 165,555 |
| P.N.S.C | 463.5 | 463.5 | 446.06 | 456.98 | 0.31 ▲ | 20,982 |
| Secure Logistics Gro | 15.48 | 15.8 | 15.01 | 15.42 | -0.11 ▼ | 1,432,722 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 158.97 | 158.97 | 152 | 152.07 | -0.73 ▼ | 1,136 |
| S.S.Oil | 79 | 80 | 77.51 | 78.18 | -1.05 ▼ | 1,919 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.75 | 38.5 | 35.11 | 37.27 | -1.14 ▼ | 86,717 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-FEB | 0 | 0 | 0 | 10.89 | -0.17 ▼ | 0 |
| AGHA-JAN | 10.95 | 10.95 | 10.71 | 10.8 | -0.12 ▼ | 172,000 |
| AGHA-MAR | 0 | 0 | 0 | 11.03 | -0.17 ▼ | 0 |
| AGL-FEB | 0 | 0 | 0 | 39.04 | 0.29 ▲ | 0 |
| AGL-JANB | 37.5 | 37.5 | 37.5 | 37.5 | -0.75 ▼ | 500 |
| AGL-MAR | 0 | 0 | 0 | 39.53 | 0.29 ▲ | 0 |
| AICL-FEB | 0 | 0 | 0 | 52.8 | -0.2 ▼ | 0 |
| AICL-JAN | 53.88 | 54 | 51.51 | 52.22 | -0.82 ▼ | 1,994,000 |
| AICL-MAR | 0 | 0 | 0 | 53.46 | -0.89 ▼ | 0 |
| AIRLINK-FEB | 0 | 0 | 0 | 214.74 | -1.56 ▼ | 0 |
| AIRLINK-JAN | 213.68 | 215.72 | 207.65 | 211.72 | -1.96 ▼ | 1,523,500 |
| AIRLINK-MAR | 0 | 0 | 0 | 217.44 | -1.57 ▼ | 0 |
| AKBL-FEB | 0 | 0 | 0 | 42.62 | -1.57 ▼ | 0 |
| AKBL-JAN | 42.56 | 43.44 | 41 | 43.03 | -0.89 ▼ | 75,500 |
| AKBL-MAR | 0 | 0 | 0 | 43.16 | -1.58 ▼ | 0 |
| ASC-JAN | 7.62 | 7.63 | 7.35 | 7.35 | -0.27 ▼ | 10,000 |
| ASL-FEB | 0 | 0 | 0 | 12.3 | 0.26 ▲ | 0 |
| ASL-JAN | 11.81 | 12.2 | 11.63 | 12.15 | 0.24 ▲ | 1,979,500 |
| ASL-MAR | 0 | 0 | 0 | 12.45 | 0.26 ▲ | 0 |
| ATRL-FEB | 0 | 0 | 0 | 658.43 | -48.54 ▼ | 0 |
| ATRL-JAN | 695.25 | 696.99 | 631.1 | 651.18 | -46.58 ▼ | 1,177,000 |
| ATRL-MAR | 0 | 0 | 0 | 666.69 | -49.15 ▼ | 0 |
| AVN-FEB | 0 | 0 | 0 | 60.47 | 0.17 ▲ | 0 |
| AVN-JAN | 59.65 | 60.2 | 58.26 | 59.67 | 0.04 ▲ | 503,500 |
| AVN-MAR | 0 | 0 | 0 | 61.23 | 0.18 ▲ | 0 |
| BAFL-FEB | 0 | 0 | 0 | 87.54 | -0.78 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 86.4 | 0.4 ▲ | 0 |
| BAFL-MAR | 0 | 0 | 0 | 88.64 | -0.78 ▼ | 0 |
| BAHL-FEB | 0 | 0 | 0 | 136.84 | -1.38 ▼ | 0 |
| BAHL-JAN | 140 | 140 | 140 | 140 | 5.99 ▲ | 500 |
| BAHL-MAR | 0 | 0 | 0 | 138.56 | -1.4 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 23.11 | -0.47 ▼ | 0 |
| BIPL-JAN | 23.01 | 23.01 | 22.77 | 22.77 | -0.52 ▼ | 5,000 |
| BIPL-MAR | 0 | 0 | 0 | 23.4 | -0.48 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 26710 | -123 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 26441 | -122 ▼ | 0 |
| BKTI-MAR | 0 | 0 | 0 | 26970 | -124 ▼ | 0 |
| BOP-FEB | 10.85 | 10.85 | 10.51 | 10.68 | -0.32 ▼ | 190,500 |
| BOP-JAN | 10.83 | 10.83 | 10.2 | 10.6 | -0.23 ▼ | 7,923,500 |
| BOP-MAR | 0 | 0 | 0 | 10.85 | -0.23 ▼ | 0 |
| CEPB-FEB | 0 | 0 | 0 | 32.95 | -0.23 ▼ | 0 |
| CEPB-JAN | 32.46 | 32.63 | 32.46 | 32.63 | -0.25 ▼ | 2,500 |
| CEPB-MAR | 0 | 0 | 0 | 33.36 | -0.23 ▼ | 0 |
| CHCC-FEB | 0 | 0 | 0 | 276.63 | 2.68 ▲ | 0 |
| CHCC-JAN | 280 | 282 | 263.05 | 272 | 1.74 ▲ | 13,500 |
| CHCC-MAR | 0 | 0 | 0 | 280.1 | 2.72 ▲ | 0 |
| CNERGY-FEB | 0 | 0 | 0 | 7.53 | -0.07 ▼ | 0 |
| CNERGY-JAN | 7.51 | 7.6 | 6.91 | 7.45 | -0.06 ▼ | 17,698,500 |
| CNERGY-MAR | 0 | 0 | 0 | 7.63 | -0.06 ▼ | 0 |
| CPHL-FEB | 0 | 0 | 0 | 68.6 | -1.49 ▼ | 0 |
| CPHL-JAN | 69.25 | 69.25 | 64.99 | 67.85 | -1.22 ▼ | 1,030,000 |
| CPHL-MAR | 0 | 0 | 0 | 69.46 | -1.51 ▼ | 0 |
| DCL-FEB | 0 | 0 | 0 | 9.12 | 0.01 ▲ | 0 |
| DCL-JAN | 9.25 | 9.26 | 8.53 | 9.06 | 0.06 ▲ | 426,000 |
| DCR-FEB | 0 | 0 | 0 | 22.43 | 0.16 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 22.14 | 0.16 ▲ | 0 |
| DCR-MAR | 0 | 0 | 0 | 22.71 | 0.16 ▲ | 0 |
| DFML-FEB | 0 | 0 | 0 | 41.84 | -1.19 ▼ | 0 |
| DFML-JAN | 42.8 | 42.8 | 40 | 41.38 | -1.1 ▼ | 1,133,000 |
| DFML-MAR | 0 | 0 | 0 | 42.37 | -1.2 ▼ | 0 |
| DGKC-FEB | 0 | 0 | 0 | 102.24 | 0.62 ▲ | 0 |
| DGKC-JAN | 101 | 103.2 | 96.7 | 101.07 | 0.76 ▲ | 2,451,500 |
| DGKC-MAR | 0 | 0 | 0 | 103.53 | 0.63 ▲ | 0 |
| EFERT-FEB | 0 | 0 | 0 | 230.48 | -9.09 ▼ | 0 |
| EFERT-JAN | 230.14 | 232 | 221.5 | 226.12 | -10.32 ▼ | 166,000 |
| EFERT-MAR | 0 | 0 | 0 | 233.38 | -9.2 ▼ | 0 |
| EPCL-FEB | 0 | 0 | 0 | 38.13 | 0.32 ▲ | 0 |
| EPCL-JAN | 37.5 | 37.5 | 37.5 | 37.5 | 0.13 ▲ | 10,000 |
| EPCL-MAR | 0 | 0 | 0 | 38.61 | 0.32 ▲ | 0 |
| FABL-FEB | 0 | 0 | 0 | 49.23 | -0.4 ▼ | 0 |
| FABL-JAN | 48.93 | 49 | 47.7 | 48.5 | 0.2 ▲ | 17,500 |
| FABL-MAR | 0 | 0 | 0 | 49.85 | -0.41 ▼ | 0 |
| FATIMA-FEB | 0 | 0 | 0 | 84.86 | -1.16 ▼ | 0 |
| FATIMA-JAN | 85 | 86 | 83.5 | 83.81 | -1.24 ▼ | 26,500 |
| FATIMA-MAR | 0 | 0 | 0 | 85.93 | -1.17 ▼ | 0 |
| FCCL-FEB | 0 | 0 | 0 | 35.24 | 0.82 ▲ | 0 |
| FCCL-JAN | 34.25 | 35.25 | 33.36 | 34.91 | 0.86 ▲ | 3,963,500 |
| FCCL-MAR | 0 | 0 | 0 | 35.68 | 0.83 ▲ | 0 |
| FCEPL-FEB | 0 | 0 | 0 | 90.32 | -2.63 ▼ | 0 |
| FCEPL-JAN | 92.98 | 93.99 | 87.55 | 89.22 | -2.61 ▼ | 447,500 |
| FCEPL-MAR | 0 | 0 | 0 | 91.46 | -2.66 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 344.22 | -2.37 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 339.74 | 1.74 ▲ | 0 |
| FEROZ-MAR | 0 | 0 | 0 | 348.54 | -2.39 ▼ | 0 |
| FFC-FEB | 0 | 0 | 0 | 390.57 | -2.7 ▼ | 0 |
| FFC-JAN | 387 | 387.89 | 374.01 | 385.7 | -2.59 ▼ | 572,500 |
| FFC-MAR | 0 | 0 | 0 | 395.48 | -2.72 ▼ | 0 |
| FFL-FEB | 0 | 0 | 0 | 18.5 | -0.37 ▼ | 0 |
| FFL-JAN | 18.61 | 18.75 | 17.35 | 18.29 | -0.32 ▼ | 9,186,000 |
| FFL-MAR | 0 | 0 | 0 | 18.73 | -0.38 ▼ | 0 |
| FLYNG-FEB | 0 | 0 | 0 | 23.49 | -0.73 ▼ | 0 |
| FLYNG-JAN | 24.18 | 24.29 | 21.6 | 23.38 | -0.58 ▼ | 716,500 |
| FLYNG-MAR | 0 | 0 | 0 | 23.78 | -0.74 ▼ | 0 |
| GAL-FEB | 0 | 0 | 0 | 313.69 | -1.09 ▼ | 0 |
| GAL-JAN | 312 | 312 | 299 | 309.74 | -0.79 ▼ | 445,500 |
| GAL-MAR | 0 | 0 | 0 | 317.63 | -1.1 ▼ | 0 |
| GATM-FEB | 0 | 0 | 0 | 26.78 | -0.33 ▼ | 0 |
| GATM-JAN | 26.5 | 26.5 | 26.2 | 26.48 | -0.56 ▼ | 11,500 |
| GATM-MAR | 0 | 0 | 0 | 27.11 | -0.34 ▼ | 0 |
| GGL-FEB | 0 | 0 | 0 | 14.45 | -0.46 ▼ | 0 |
| GGL-JAN | 15 | 15 | 14 | 14.25 | -0.47 ▼ | 2,454,500 |
| GGL-MAR | 0 | 0 | 0 | 14.63 | -0.46 ▼ | 0 |
| GHGL-FEB | 0 | 0 | 0 | 31.79 | -0.44 ▼ | 0 |
| GHGL-JAN | 31.51 | 33.49 | 31.28 | 32.5 | 0.6 ▲ | 22,500 |
| GHGL-MAR | 0 | 0 | 0 | 32.19 | -0.45 ▼ | 0 |
| GHNI-FEB | 0 | 0 | 0 | 614.23 | -2.07 ▼ | 0 |
| GHNI-JAN | 607.99 | 610.4 | 587 | 606.54 | -1.45 ▼ | 211,500 |
| GHNI-MAR | 0 | 0 | 0 | 621.94 | -2.09 ▼ | 0 |
| HBL-FEB | 0 | 0 | 0 | 180.99 | -3.61 ▼ | 0 |
| HBL-JAN | 183 | 183 | 172 | 178.8 | -3.01 ▼ | 210,500 |
| HBL-MAR | 0 | 0 | 0 | 183.26 | -3.65 ▼ | 0 |
| HUBC-FEB | 0 | 0 | 0 | 135.77 | 1.06 ▲ | 0 |
| HUBC-JAN | 134 | 136.29 | 129.71 | 134.09 | 1.24 ▲ | 2,850,500 |
| HUBC-MAR | 0 | 0 | 0 | 137.48 | 1.08 ▲ | 0 |
| HUMNL-FEB | 0 | 0 | 0 | 14.49 | 0.03 ▲ | 0 |
| HUMNL-JAN | 14.25 | 14.4 | 14.06 | 14.3 | 0.04 ▲ | 286,000 |
| HUMNL-MAR | 0 | 0 | 0 | 14.67 | 0.03 ▲ | 0 |
| ILP-FEB | 0 | 0 | 0 | 69.86 | -0.38 ▼ | 0 |
| ILP-JAN | 69 | 69 | 68.9 | 69 | -0.72 ▼ | 2,000 |
| ILP-MAR | 0 | 0 | 0 | 70.74 | -0.38 ▼ | 0 |
| INIL-FEB | 0 | 0 | 0 | 183.28 | -3.1 ▼ | 0 |
| INIL-JAN | 184 | 184 | 176 | 182.13 | -1.67 ▼ | 43,500 |
| INIL-MAR | 0 | 0 | 0 | 185.58 | -3.14 ▼ | 0 |
| ISL-FEB | 98 | 98 | 98 | 98 | -4.56 ▼ | 1,000 |
| ISL-JAN | 100.01 | 100.17 | 95.5 | 99.5 | -1.15 ▼ | 169,500 |
| ISL-MAR | 0 | 0 | 0 | 102.01 | -1.83 ▼ | 0 |
| JSBL-FEB | 0 | 0 | 0 | 9.64 | 0.39 ▲ | 0 |
| JSBL-JAN | 9.27 | 9.8 | 9.15 | 9.73 | 0.63 ▲ | 354,000 |
| JSBL-MAR | 0 | 0 | 0 | 9.76 | 0.4 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 22.82 | -0.15 ▼ | 0 |
| JSGBETF-FEBB | 0 | 0 | 0 | 20.63 | -0.13 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.82 | -0.15 ▼ | 0 |
| JSGBETF-JANB | 0 | 0 | 0 | 20.36 | -0.13 ▼ | 0 |
| JSGBETF-MAR | 0 | 0 | 0 | 22.82 | -0.15 ▼ | 0 |
| JSGBETF-MARB | 0 | 0 | 0 | 20.89 | -0.13 ▼ | 0 |
| KAPCO-FEB | 0 | 0 | 0 | 38.15 | -0.35 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 37.66 | 0.14 ▲ | 0 |
| KAPCO-MAR | 0 | 0 | 0 | 38.63 | -0.35 ▼ | 0 |
| KEL-FEB | 0 | 0 | 0 | 5.15 | 0.04 ▲ | 0 |
| KEL-JAN | 5.21 | 5.21 | 4.8 | 5.09 | 0.07 ▲ | 6,395,000 |
| KEL-MAR | 0 | 0 | 0 | 5.22 | 0.05 ▲ | 0 |
| KOSM-FEB | 0 | 0 | 0 | 7.25 | -0.09 ▼ | 0 |
| KOSM-JAN | 7.37 | 7.37 | 6.9 | 7.22 | -0.06 ▼ | 1,889,000 |
| KOSM-MAR | 0 | 0 | 0 | 7.34 | -0.09 ▼ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 37275 | -40 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 36900 | -39 ▼ | 0 |
| KSE30-MAR | 0 | 0 | 0 | 37638 | -40 ▼ | 0 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.6 | 0.42 ▲ | 0 |
| LOTCHEM-JAN | 20.65 | 21.79 | 20.65 | 21.4 | 0.5 ▲ | 830,500 |
| LOTCHEM-MAR | 0 | 0 | 0 | 21.87 | 0.42 ▲ | 0 |
| LPL-FEB | 0 | 0 | 0 | 23.13 | 0.66 ▲ | 0 |
| LPL-JAN | 22.59 | 23.3 | 22.59 | 23 | 0.86 ▲ | 10,500 |
| LPL-MAR | 0 | 0 | 0 | 23.42 | 0.66 ▲ | 0 |
| LUCK-FEB | 0 | 0 | 0 | 1179.46 | 2.27 ▲ | 0 |
| LUCK-JAN | 1130 | 1184 | 1120 | 1167.66 | 1.66 ▲ | 11,000 |
| LUCK-MAR | 0 | 0 | 0 | 1194.27 | 2.31 ▲ | 0 |
| MCB-FEB | 0 | 0 | 0 | 295.64 | 0.21 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 291.79 | -1.41 ▼ | 0 |
| MCB-MAR | 0 | 0 | 0 | 299.35 | 0.22 ▲ | 0 |
| MEBL-FEB | 0 | 0 | 0 | 251.89 | 3.72 ▲ | 0 |
| MEBL-JAN | 243 | 248 | 243 | 248 | 2.92 ▲ | 6,000 |
| MEBL-MAR | 0 | 0 | 0 | 255.05 | 3.76 ▲ | 0 |
| MLCF-FEB | 0 | 0 | 0 | 46.32 | 1.46 ▲ | 0 |
| MLCF-JAN | 44.28 | 46.2 | 43.31 | 45.77 | 1.49 ▲ | 6,577,500 |
| MLCF-MAR | 0 | 0 | 0 | 46.9 | 1.47 ▲ | 0 |
| MTL-FEB | 0 | 0 | 0 | 723.46 | -14.42 ▼ | 0 |
| MTL-JAN | 699 | 701.9 | 695.02 | 695.12 | -39.5 ▼ | 138,500 |
| MTL-MAR | 0 | 0 | 0 | 732.54 | -14.6 ▼ | 0 |
| MUGHAL-FEB | 0 | 0 | 0 | 82.14 | -0.4 ▼ | 0 |
| MUGHAL-JAN | 81 | 82 | 80.01 | 81.29 | -0.66 ▼ | 124,000 |
| MUGHAL-MAR | 0 | 0 | 0 | 83.17 | -0.41 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 19.34 | 0.02 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 19.09 | 0.03 ▲ | 0 |
| MZNPETF-MAR | 0 | 0 | 0 | 19.58 | 0.02 ▲ | 0 |
| NBP-FEB | 64 | 64 | 63 | 63 | -2.65 ▼ | 1,000 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.77 | -0.47 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.47 | -0.47 ▼ | 0 |
| NBPGETF-MAR | 0 | 0 | 0 | 23.06 | -0.47 ▼ | 0 |
| NBP-JAN | 64.49 | 64.51 | 61.3 | 62.99 | -1.84 ▼ | 1,557,000 |
| NBP-MAR | 0 | 0 | 0 | 64.51 | -1.96 ▼ | 0 |
| NCPL-JANB | 26.55 | 26.9 | 26.5 | 26.9 | 0.7 ▲ | 32,000 |
| NETSOL-FEB | 0 | 0 | 0 | 160.81 | -0.1 ▼ | 0 |
| NETSOL-JAN | 158.71 | 161 | 152.6 | 158.85 | 0.19 ▲ | 1,430,500 |
| NETSOL-MAR | 0 | 0 | 0 | 162.83 | -0.1 ▼ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 27.33 | 0.9 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 26.97 | 0.88 ▲ | 0 |
| NITGETF-MAR | 0 | 0 | 0 | 27.67 | 0.91 ▲ | 0 |
| NML-FEB | 0 | 0 | 0 | 108.36 | -0.76 ▼ | 0 |
| NML-JAN | 106.55 | 106.55 | 104 | 105.43 | -2.18 ▼ | 25,000 |
| NML-MAR | 0 | 0 | 0 | 109.72 | -0.77 ▼ | 0 |
| NPL-FEB | 0 | 0 | 0 | 35.76 | -0.3 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 35.3 | -0.29 ▼ | 0 |
| NPL-MAR | 0 | 0 | 0 | 36.21 | -0.3 ▼ | 0 |
| NRL-FEB | 0 | 0 | 0 | 299.79 | -13.59 ▼ | 0 |
| NRL-JAN | 310 | 310 | 283.47 | 295.93 | -13.41 ▼ | 692,000 |
| NRL-MAR | 0 | 0 | 0 | 303.55 | -13.76 ▼ | 0 |
| OCTOPUS-FEB | 0 | 0 | 0 | 70.47 | 0.06 ▲ | 0 |
| OCTOPUS-JAN | 69.19 | 69.89 | 67.5 | 69.53 | -0.16 ▼ | 138,500 |
| OCTOPUS-MAR | 0 | 0 | 0 | 71.36 | 0.06 ▲ | 0 |
| OGDC-FEB | 0 | 0 | 0 | 223.79 | 4.84 ▲ | 0 |
| OGDC-JANB | 217 | 222.2 | 207.75 | 220.8 | 5.11 ▲ | 2,082,500 |
| OGDC-MAR | 0 | 0 | 0 | 226.6 | 4.9 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 30109 | 105 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 29806 | 104 ▲ | 0 |
| OGTI-MAR | 0 | 0 | 0 | 30402 | 106 ▲ | 0 |
| P01GIS031225 | 0 | 0 | 0 | 91.62 | 0 | 1,400,000,000 |
| P01GIS150825 | 94.5 | 94.5 | 94.5 | 94.5 | 0.21 ▲ | 6,000,000 |
| P01GIS190225 | 98.69 | 98.69 | 98.69 | 98.69 | 1.87 ▲ | 5,000,000 |
| P01GIS201025 | 92.76 | 93 | 92.76 | 92.96 | 0.2 ▲ | 35,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-FEB | 0 | 0 | 0 | 122.07 | -0.04 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 120.48 | -0.04 ▼ | 0 |
| PABC-MAR | 0 | 0 | 0 | 123.6 | -0.04 ▼ | 0 |
| PACE-FEB | 0 | 0 | 0 | 7.77 | 0.13 ▲ | 0 |
| PACE-JAN | 7.69 | 7.89 | 7.04 | 7.71 | 0.17 ▲ | 8,605,500 |
| PACE-MAR | 0 | 0 | 0 | 7.87 | 0.14 ▲ | 0 |
| PAEL-FEB | 0 | 0 | 0 | 42.73 | 0.15 ▲ | 0 |
| PAEL-JAN | 42.01 | 42.45 | 39.1 | 42.11 | 0.13 ▲ | 10,867,500 |
| PAEL-MAR | 0 | 0 | 0 | 43.27 | 0.16 ▲ | 0 |
| PAKRI-FEB | 0 | 0 | 0 | 15.4 | -0.48 ▼ | 0 |
| PAKRI-JAN | 15.22 | 15.35 | 15.22 | 15.34 | -0.28 ▼ | 21,500 |
| PAKRI-MAR | 0 | 0 | 0 | 15.6 | -0.48 ▼ | 0 |
| PIAHCLA-FEB | 0 | 0 | 0 | 17.73 | -0.18 ▼ | 0 |
| PIAHCLA-JAN | 17.63 | 17.8 | 16.8 | 17.46 | -0.17 ▼ | 2,183,000 |
| PIAHCLA-MAR | 0 | 0 | 0 | 17.95 | -0.19 ▼ | 0 |
| PIBTL-FEB | 0 | 0 | 0 | 8.76 | -0.15 ▼ | 0 |
| PIBTL-JAN | 8.51 | 8.85 | 8.36 | 8.67 | -0.05 ▼ | 826,000 |
| PIBTL-MAR | 0 | 0 | 0 | 8.87 | -0.06 ▼ | 0 |
| PIOC-FEB | 0 | 0 | 0 | 198.76 | 2.11 ▲ | 0 |
| PIOC-JAN | 197 | 197 | 189 | 195.5 | 0.43 ▲ | 19,000 |
| PIOC-MAR | 0 | 0 | 0 | 201.25 | 2.13 ▲ | 0 |
| POL-FEB | 0 | 0 | 0 | 645.05 | -1.37 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 636.66 | 6.66 ▲ | 0 |
| POL-MAR | 0 | 0 | 0 | 653.15 | -1.38 ▼ | 0 |
| POWER-FEB | 0 | 0 | 0 | 9 | 0.29 ▲ | 0 |
| POWER-JAN | 8.75 | 8.99 | 8.53 | 8.91 | 0.33 ▲ | 430,000 |
| POWER-MAR | 0 | 0 | 0 | 9.11 | 0.29 ▲ | 0 |
| PPL-FEB | 0 | 0 | 0 | 193.71 | -0.68 ▼ | 0 |
| PPL-JANB | 192.06 | 194 | 181.55 | 191.01 | -0.57 ▼ | 2,514,500 |
| PPL-MAR | 0 | 0 | 0 | 196.14 | -0.69 ▼ | 0 |
| PRL-FEB | 43 | 43 | 42 | 42 | -3.43 ▼ | 1,500 |
| PRL-JAN | 44.6 | 44.9 | 41 | 42.93 | -1.93 ▼ | 9,563,000 |
| PRL-MAR | 0 | 0 | 0 | 43.92 | -2.08 ▼ | 0 |
| PSO-FEB | 0 | 0 | 0 | 416.46 | -7.23 ▼ | 0 |
| PSO-JAN | 419.2 | 420.96 | 395 | 411.46 | -6.6 ▼ | 2,866,500 |
| PSO-MAR | 0 | 0 | 0 | 421.69 | -7.31 ▼ | 0 |
| PTC-FEB | 0 | 0 | 0 | 25.79 | 0.19 ▲ | 0 |
| PTC-JAN | 25.13 | 25.73 | 24.43 | 25.38 | 0.25 ▲ | 2,224,000 |
| PTC-MAR | 0 | 0 | 0 | 26.12 | 0.2 ▲ | 0 |
| SAZEW-FEB | 0 | 0 | 0 | 1140.39 | 48.39 ▲ | 0 |
| SAZEW-JANB | 1105 | 1134 | 1080 | 1123.23 | 21.35 ▲ | 103,000 |
| SAZEW-MAR | 0 | 0 | 0 | 1154.71 | 25.02 ▲ | 0 |
| SEARL-FEB | 0 | 0 | 0 | 106.54 | 0.56 ▲ | 0 |
| SEARL-JAN | 104.55 | 106 | 101.26 | 105.09 | 0.56 ▲ | 1,546,000 |
| SEARL-MAR | 0 | 0 | 0 | 107.87 | 0.56 ▲ | 0 |
| SHEL-FEB | 0 | 0 | 0 | 211.75 | -3.41 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 208.99 | 0.99 ▲ | 0 |
| SHEL-MAR | 0 | 0 | 0 | 214.41 | -3.45 ▼ | 0 |
| SILK-JAN | 1.05 | 1.05 | 1.04 | 1.05 | -0.01 ▼ | 1,698,500 |
| SNBL-FEB | 0 | 0 | 0 | 18.04 | -0.2 ▼ | 0 |
| SNBL-JAN | 18.08 | 18.75 | 17.71 | 18.49 | 0.24 ▲ | 53,000 |
| SNBL-MAR | 0 | 0 | 0 | 18.26 | -0.21 ▼ | 0 |
| SNGP-FEB | 0 | 0 | 0 | 102.77 | -1.8 ▼ | 0 |
| SNGP-JAN | 104 | 105.95 | 96 | 101.51 | -1.48 ▼ | 1,893,000 |
| SNGP-MAR | 0 | 0 | 0 | 104.06 | -1.82 ▼ | 0 |
| SSGC-FEB | 0 | 0 | 0 | 40.21 | -1.31 ▼ | 0 |
| SSGC-JAN | 38.11 | 40.3 | 36.96 | 39.66 | -1.41 ▼ | 19,710,500 |
| SSGC-MAR | 0 | 0 | 0 | 40.72 | -1.32 ▼ | 0 |
| SYM-FEB | 0 | 0 | 0 | 19.63 | -0.38 ▼ | 0 |
| SYM-JAN | 19.99 | 19.99 | 18.57 | 19.42 | -0.26 ▼ | 1,647,500 |
| SYM-MAR | 0 | 0 | 0 | 19.88 | -0.38 ▼ | 0 |
| SYS-FEB | 0 | 0 | 0 | 609.26 | 4.24 ▲ | 0 |
| SYS-JAN | 595 | 625 | 595 | 606.25 | -3.75 ▼ | 6,000 |
| SYS-MAR | 0 | 0 | 0 | 616.91 | 4.3 ▲ | 0 |
| TELE-FEB | 0 | 0 | 0 | 9.47 | -0.21 ▼ | 0 |
| TELE-JAN | 9.6 | 9.6 | 9.05 | 9.39 | -0.16 ▼ | 3,775,500 |
| TELE-MAR | 0 | 0 | 0 | 9.59 | -0.21 ▼ | 0 |
| TGL-FEB | 0 | 0 | 0 | 144.52 | -3.78 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 142.64 | -3.73 ▼ | 1,000 |
| TGL-MAR | 0 | 0 | 0 | 146.34 | -3.82 ▼ | 0 |
| TOMCL-FEB | 0 | 0 | 0 | 36.27 | 0.05 ▲ | 0 |
| TOMCL-JAN | 36.31 | 36.4 | 35.7 | 36.23 | 0.73 ▲ | 92,500 |
| TOMCL-MAR | 0 | 0 | 0 | 36.72 | 0.04 ▲ | 0 |
| TPLP-FEB | 0 | 0 | 0 | 13.42 | -0.42 ▼ | 0 |
| TPLP-JAN | 13.68 | 13.7 | 12.87 | 13.29 | -0.42 ▼ | 2,396,000 |
| TPLP-MAR | 0 | 0 | 0 | 13.59 | -0.42 ▼ | 0 |
| TREET-FEB | 0 | 0 | 0 | 24.26 | -1.03 ▼ | 0 |
| TREET-JAN | 24.94 | 25.25 | 23.16 | 24 | -0.94 ▼ | 3,454,000 |
| TREET-MAR | 0 | 0 | 0 | 24.56 | -1.05 ▼ | 0 |
| TRG-FEB | 0 | 0 | 0 | 70.89 | 4.89 ▲ | 0 |
| TRG-JAN | 64.59 | 71.24 | 64.1 | 70.02 | 4.75 ▲ | 7,352,000 |
| TRG-MAR | 0 | 0 | 0 | 71.78 | 4.85 ▲ | 0 |
| UBL-FEB | 0 | 0 | 0 | 392.46 | -2.69 ▼ | 0 |
| UBL-JAN | 385.06 | 386 | 381.01 | 384 | -3.25 ▼ | 98,500 |
| UBL-MAR | 0 | 0 | 0 | 397.38 | -2.73 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 24.83 | -0.17 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 24.51 | -0.16 ▼ | 0 |
| UBLPETF-MAR | 0 | 0 | 0 | 25.14 | -0.17 ▼ | 0 |
| UNITY-FEB | 0 | 0 | 0 | 35.68 | 0.34 ▲ | 0 |
| UNITY-JAN | 34.75 | 35.6 | 33.25 | 35.27 | 0.35 ▲ | 278,500 |
| UNITY-MAR | 0 | 0 | 0 | 36.13 | 0.35 ▲ | 0 |
| WAVES-FEB | 0 | 0 | 0 | 8.86 | -0.11 ▼ | 0 |
| WAVES-JAN | 8.85 | 8.9 | 8.6 | 8.84 | -0.06 ▼ | 821,500 |
| WAVES-MAR | 0 | 0 | 0 | 8.98 | -0.1 ▼ | 0 |
| WTL-FEB | 0 | 0 | 0 | 1.75 | 0.06 ▲ | 0 |
| WTL-JAN | 1.7 | 1.75 | 1.62 | 1.74 | 0.07 ▲ | 15,507,500 |
| WTL-MAR | 0 | 0 | 0 | 1.77 | 0.06 ▲ | 0 |
| YOUW-FEB | 0 | 0 | 0 | 4.24 | -0.08 ▼ | 0 |
| YOUW-JAN | 4.25 | 4.38 | 4.07 | 4.38 | 0.05 ▲ | 411,500 |
| YOUW-MAR | 0 | 0 | 0 | 4.3 | -0.07 ▼ | 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 |
|---|
