KARACHI January 8th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 679.99 | 685 | 665.08 | 668.05 | 2.98 ▲ | 17,946 |
| Atlas Honda Ltd | 811.99 | 814.85 | 805.01 | 807.33 | 0.75 ▲ | 3,278 |
| Dewan Motors | 40.98 | 41.6 | 38.26 | 38.69 | -2.14 ▼ | 2,580,826 |
| Ghandhara Automobile | 308 | 318.49 | 292.45 | 296.82 | -9.29 ▼ | 5,677,990 |
| Ghandhara Ind. | 601 | 610 | 565.25 | 569.58 | -29.8 ▼ | 920,257 |
| Honda Atlas Cars | 314.1 | 319 | 300.5 | 302.89 | -11.41 ▼ | 645,225 |
| Hinopak Motor | 487.99 | 494 | 445 | 455.95 | -23.38 ▼ | 32,733 |
| Indus Motor Company | 2081 | 2116.9 | 2080 | 2086.23 | 5.67 ▲ | 2,126 |
| Millat Tractors | 705.98 | 716 | 685 | 688.75 | -17.22 ▼ | 226,667 |
| Sazgar Engineering | 1116 | 1130 | 1080 | 1090.27 | -22.55 ▼ | 134,909 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 106 | 107.99 | 100.22 | 101.21 | -3.59 ▼ | 13,625 |
| Atlas Battery | 392.4 | 396.12 | 381 | 386.07 | -6.33 ▼ | 8,722 |
| Bela Automotive | 170.01 | 177.8 | 170 | 174 | 0 | 46 |
| Bal.Wheels | 149.08 | 149.95 | 146.29 | 147.06 | -2.02 ▼ | 11,290 |
| Dewan Auto Engg | 43.5 | 44.5 | 41 | 41.46 | -2.87 ▼ | 26,378 |
| Exide (PAK) | 850 | 870 | 835 | 835.64 | -4.34 ▼ | 7,428 |
| Ghandhara Tyre | 50.25 | 50.25 | 48.11 | 48.63 | -0.51 ▼ | 218,633 |
| Loads Limited | 15 | 15.24 | 14.38 | 14.59 | -0.38 ▼ | 541,165 |
| Panther Tyres Ltd. | 44.98 | 45 | 40.47 | 43.38 | -1.59 ▼ | 159,976 |
| Treet Battery Ltd. | 15.85 | 16.08 | 15.41 | 15.54 | -0.16 ▼ | 1,229,946 |
| Thal Limited | 439 | 439 | 417.11 | 420.53 | -10.87 ▼ | 24,763 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. | 27.26 | 27.73 | 26.25 | 26.37 | -0.82 ▼ | 4,231,481 |
| Pak Elektron | 42.24 | 42.95 | 40.75 | 41.17 | -0.53 ▼ | 16,675,855 |
| Pakistan Cables- | 182.5 | 198.34 | 182.5 | 198.34 | 18.03 ▲ | 63,348 |
| Siemens Pak. | 1548.99 | 1549.99 | 1501.02 | 1502.88 | -38.03 ▼ | 736 |
| Waves Corp Ltd. | 8.56 | 8.82 | 8.37 | 8.43 | -0.22 ▼ | 2,106,991 |
| Waves Home App | 10.72 | 11.16 | 10.57 | 10.98 | 0.26 ▲ | 3,084,269 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 249 | 251.95 | 238 | 239.96 | -2.41 ▼ | 69,319 |
| Bestway Cement | 356 | 357.33 | 340 | 344.64 | -11.51 ▼ | 27,298 |
| Cherat Cement | 272.72 | 272.72 | 255 | 258.06 | -11.88 ▼ | 387,290 |
| Dadabhoy Cement | 5.51 | 6.39 | 5.29 | 5.78 | 0.39 ▲ | 983,071 |
| Dewan Cement | 9.1 | 9.1 | 8.66 | 8.74 | -0.16 ▼ | 399,190 |
| D.G.K.Cement | 100.95 | 102 | 96.8 | 97.45 | -2.32 ▼ | 3,654,819 |
| Dandot Cement | 13 | 13.5 | 13 | 13.1 | -0.19 ▼ | 54,849 |
| Fauji Cement | 34.65 | 34.9 | 33.01 | 33.47 | -0.92 ▼ | 8,102,971 |
| Fecto Cement | 108 | 113.5 | 106.02 | 106.89 | 2.03 ▲ | 54,990 |
| Flying Cement | 23.08 | 24.2 | 21.45 | 21.82 | -1.1 ▼ | 7,194,454 |
| Gharibwal Cement | 50.38 | 54.19 | 50.02 | 52.42 | 2.5 ▲ | 7,287,647 |
| Kohat Cement | 373.54 | 379.74 | 370 | 370.17 | -3.77 ▼ | 21,894 |
| Lucky Cement | 1150.01 | 1172 | 1130 | 1134.54 | -16.41 ▼ | 178,703 |
| Maple Leaf | 45.7 | 45.79 | 43.1 | 43.63 | -1.57 ▼ | 6,723,507 |
| Pioneer Cement | 197 | 198.49 | 187.5 | 190.45 | -3.5 ▼ | 232,775 |
| Power Cement | 8.74 | 9.21 | 8.74 | 8.81 | 0.03 ▲ | 11,619,457 |
| Power Cem(Pref) | 12.5 | 12.5 | 12.25 | 12.5 | 0 | 15,515 |
| Safe Mix Con.Ltd | 21.44 | 21.44 | 19.11 | 20.03 | -0.48 ▼ | 63,583 |
| Thatta Cement | 215.05 | 225.37 | 214.1 | 217.39 | 7.96 ▲ | 1,448,380 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.2 | 38.2 | 37 | 37.11 | -0.99 ▼ | 53,279 |
| Archroma Pak | 430 | 442.75 | 420 | 422.5 | -3.5 ▼ | 1,203 |
| Bawany Air Pro(DEF.) | 35.01 | 35.98 | 34 | 34.12 | -0.88 ▼ | 16,446 |
| Berger Paints | 102 | 103.8 | 99 | 99.18 | -2.11 ▼ | 208,250 |
| Biafo Industries | 214.5 | 214.8 | 204.74 | 205.77 | -7.54 ▼ | 55,974 |
| Buxly Paints | 178.5 | 179.95 | 161.94 | 170.06 | -9.87 ▼ | 1,558 |
| Data Agro | 124.24 | 133.9 | 124.2 | 126.6 | 2.39 ▲ | 17,447 |
| Descon Oxychem | 25 | 25.3 | 24.51 | 25.05 | 0.1 ▲ | 134,418 |
| Dynea Pakistan | 209.52 | 213.99 | 208.5 | 210 | 0.76 ▲ | 4,718 |
| Engro Polymer | 36.93 | 37.95 | 36.3 | 36.53 | -0.68 ▼ | 769,173 |
| Ghani Chemical | 16.3 | 16.6 | 14.95 | 15.21 | -0.96 ▼ | 14,345,592 |
| Ghani Glo Hol | 14.15 | 14.65 | 14.05 | 14.2 | 0.1 ▲ | 4,164,292 |
| Ittehad Chemicals | 79 | 79.99 | 74.01 | 75.52 | -3.23 ▼ | 145,100 |
| Lucky Core Ind. | 1148 | 1148 | 1103.12 | 1120.57 | -27.59 ▼ | 6,895 |
| Lotte Chemical | 21.41 | 21.41 | 20.76 | 21.06 | -0.02 ▼ | 6,424,228 |
| Leiner Pak Gelat | 120.91 | 128 | 112 | 113.67 | -7.24 ▼ | 59,127 |
| Nimir Ind.Chemicals | 139 | 139.95 | 138.99 | 139.95 | 2.95 ▲ | 301 |
| Nimir Resins | 26.69 | 26.8 | 24.75 | 25 | -1 ▼ | 235,861 |
| Pak Oxygen Ltd. | 137.54 | 142 | 137 | 141.98 | 4.29 ▲ | 1,850 |
| Pak.P.V.C. | 12 | 12 | 10.62 | 10.72 | -0.52 ▼ | 536 |
| Sardar Chemical | 32.6 | 33.99 | 32.12 | 34 | 0 | 261 |
| Sitara Chemical | 324.99 | 324.99 | 320 | 320 | 0 | 180 |
| Sitara Peroxide | 13.2 | 13.3 | 13.2 | 13.27 | 0.07 ▲ | 10,615 |
| Wah-Noble | 247.31 | 247.31 | 234 | 235.77 | -6.25 ▼ | 50,441 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.73 | 11.44 | 10.73 | 10.88 | 0.15 ▲ | 3,439 |
| HBL Invest Fund | 3.83 | 4.19 | 3.83 | 4 | 0.1 ▲ | 166,037 |
| Tri-Star Mutual | 8.1 | 8.1 | 8.1 | 7.5 | 0 | 109 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 139.4 | 139.4 | 134.01 | 136.05 | 2.05 ▲ | 42,340 |
| Askari Bank | 41.6 | 41.95 | 39.9 | 40.38 | -1.21 ▼ | 373,068 |
| Bank Al-Falah | 86 | 86.35 | 82 | 83.39 | -2.03 ▼ | 237,823 |
| Bank AL-Habib | 134 | 134.97 | 128 | 130.68 | -2.85 ▼ | 241,554 |
| Bankislami Pak | 22.95 | 23 | 22.25 | 22.39 | -0.16 ▼ | 625,350 |
| Bank Makramah | 2.7 | 2.79 | 2.63 | 2.66 | -0.04 ▼ | 2,261,821 |
| Bank Of Khyber | 14.5 | 14.5 | 13.67 | 13.86 | 0 | 703 |
| B.O.Punjab | 10.52 | 10.69 | 10.18 | 10.25 | -0.21 ▼ | 19,667,050 |
| Faysal Bank | 48.47 | 48.5 | 46.95 | 47.21 | -0.83 ▼ | 779,842 |
| Habib Bank | 176.8 | 178.5 | 171.5 | 173.05 | -3.56 ▼ | 673,197 |
| Habib Metropolitan | 99 | 99 | 95.02 | 96.03 | -2.43 ▼ | 13,518 |
| JS Bank Ltd | 9.55 | 10.41 | 9.55 | 10.41 | 1 ▲ | 13,625,008 |
| MCB Bank Ltd | 286 | 290 | 277 | 282.95 | -5.54 ▼ | 263,871 |
| Meezan Bank Ltd | 247 | 249.44 | 240 | 241.47 | -4.33 ▼ | 637,784 |
| National Bank (XD) | 62.74 | 63.85 | 61 | 61.39 | -0.78 ▼ | 1,853,991 |
| Samba Bank | 9.26 | 9.74 | 9.26 | 9.5 | 0 | 12,611 |
| St.Chart.Bank | 53.01 | 57.5 | 53.01 | 56.98 | 2.31 ▲ | 184,597 |
| Silk Bank Ltd | 1.05 | 1.06 | 1.01 | 1.01 | -0.02 ▼ | 3,201,889 |
| Soneri Bank Ltd | 17.79 | 18.56 | 17.51 | 18.4 | 0.8 ▲ | 3,219,877 |
| United Bank | 382.75 | 387 | 370.16 | 373.78 | -9.19 ▼ | 643,961 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.7 | 10.86 | 10.45 | 10.51 | -0.12 ▼ | 939,998 |
| Aisha Steel Mill | 12.09 | 12.4 | 11.45 | 11.57 | -0.43 ▼ | 5,946,281 |
| Aisha StelCoP/S | 13.5 | 13.5 | 13.5 | 13.5 | 0 | 365 |
| Amreli Steels | 25.99 | 26.58 | 25.45 | 25.5 | -0.31 ▼ | 563,861 |
| Bolan Casting | 122.21 | 129.94 | 122.21 | 125.55 | 0.8 ▲ | 61,301 |
| Beco Steel Ltd | 8.3 | 8.3 | 7.84 | 7.89 | -0.05 ▼ | 7,349 |
| Crescent Steel | 112.5 | 115.6 | 104.75 | 106.48 | -5.66 ▼ | 1,858,115 |
| Dadex Eternit | 59 | 60.89 | 58.01 | 58.18 | -2.24 ▼ | 3,386 |
| Dost Steels Ltd. | 6.9 | 6.98 | 6.7 | 6.9 | 0.09 ▲ | 593,001 |
| Int. Ind.Ltd. | 178.5 | 181.69 | 172.11 | 173.95 | -4.9 ▼ | 387,387 |
| Inter.Steel Ltd | 97.8 | 99.45 | 95.11 | 95.73 | -2.58 ▼ | 1,250,032 |
| Ittefaq Iron Ind | 8.95 | 9.15 | 8.31 | 8.45 | -0.45 ▼ | 1,378,040 |
| K.S.B.Pumps | 150.56 | 154.49 | 146.7 | 147.49 | -4.68 ▼ | 135,681 |
| Metro Steel | 11.19 | 11.19 | 10.49 | 10.51 | -0.39 ▼ | 83,414 |
| Mughal Iron | 81.45 | 83 | 77.5 | 79.06 | -1.09 ▼ | 549,760 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.65 | 16 | 14.65 | 15.89 | 1.25 ▲ | 4,500 |
| HBL Total Treasury | 113.3 | 113.3 | 113.2 | 113.2 | -0.01 ▼ | 30,000 |
| JS Global Banking | 22.82 | 24.8 | 22.34 | 23.97 | 1.15 ▲ | 58,500 |
| JS Momentum (XD) | 15.44 | 15.44 | 15.08 | 15.14 | 0.31 ▲ | 755,000 |
| Mahaana Islamic | 15.41 | 15.41 | 14.75 | 14.82 | -0.32 ▼ | 413,000 |
| Meezan Pakistan | 18.87 | 18.98 | 18.2 | 18.3 | -0.57 ▼ | 377,500 |
| NBP Pakistan G ETF | 21 | 21 | 21 | 21 | -1.22 ▼ | 1,000 |
| NIT Pakistan | 26.5 | 26.5 | 26.5 | 26.5 | -0.17 ▼ | 1,000 |
| UBLPakistanETF | 24.38 | 24.49 | 24.25 | 24.25 | 0.02 ▲ | 11,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 66.41 | 67.3 | 66 | 66.28 | -0.11 ▼ | 28,482 |
| Engro Fertertilizers | 226 | 231.62 | 220.16 | 222.27 | -2.64 ▼ | 2,483,809 |
| Fatima Fert | 83 | 83.88 | 78 | 79.92 | -2.89 ▼ | 1,123,222 |
| Fauji Fert | 385.01 | 398.5 | 379 | 382.72 | 1.59 ▲ | 7,099,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.7 | 7.7 | 7.2 | 7.23 | -0.17 ▼ | 260,299 |
| Big Bird Foods Ltd. | 63 | 66.5 | 60.1 | 61.3 | -0.04 ▼ | 16,011,857 |
| Bunnys Limited | 15.4 | 15.4 | 14.72 | 14.95 | -0.05 ▼ | 102,272 |
| Clover Pakistan | 55.79 | 57.25 | 53.11 | 54.16 | -0.95 ▼ | 524,356 |
| Colgate Palm | 1495 | 1505 | 1494.3 | 1498.59 | 0.98 ▲ | 9,723 |
| Frieslandcampina | 88.96 | 90 | 85.5 | 86.2 | -1.94 ▼ | 1,404,447 |
| Fauji Foods Ltd | 18.15 | 18.64 | 17.4 | 17.64 | -0.41 ▼ | 34,830,810 |
| Gillette Pak | 160.11 | 171.99 | 160.11 | 171.92 | 7.93 ▲ | 1,045 |
| Ismail Ind- | 1990 | 1990 | 1775 | 1916.54 | -54.69 ▼ | 231 |
| MithchellsFruit | 229 | 249.52 | 227.11 | 248.61 | 21.77 ▲ | 605,579 |
| Matco Foods Ltd | 46 | 47 | 44 | 44.19 | -0.61 ▼ | 8,724 |
| Murree Brewery | 799.99 | 815.2 | 780.1 | 803.59 | 20.34 ▲ | 95,839 |
| National Foods | 190.01 | 193.99 | 188.01 | 189.9 | 0.69 ▲ | 27,062 |
| Nestle Pakistan | 7345 | 7350 | 7202.02 | 7282.23 | -61.85 ▼ | 117 |
| At-Tahur Ltd. | 24.25 | 25.1 | 23 | 23.28 | -0.97 ▼ | 2,175,589 |
| Quice Food | 6.5 | 6.6 | 6.4 | 6.41 | -0.09 ▼ | 388,936 |
| Rafhan Maize | 8800.01 | 9000 | 8800.01 | 8954.94 | 67.77 ▲ | 225 |
| Shield Corp. | 273.99 | 283 | 260 | 278.75 | 13.54 ▲ | 712 |
| Shezan Inter. | 119 | 121.99 | 116.1 | 116.94 | -1.7 ▼ | 7,143 |
| The Organic Meat | 35.51 | 36.1 | 35.01 | 35.19 | -0.2 ▼ | 610,573 |
| Treet Corp | 23.9 | 24.75 | 23.45 | 23.62 | -0.05 ▼ | 7,168,412 |
| Unity Foods Ltd | 34.92 | 34.93 | 33.65 | 33.98 | -0.84 ▼ | 599,198 |
| Unilever Foods | 21000 | 21294.93 | 21000 | 21000 | -30.06 ▼ | 35 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.59 | 12.6 | 12.2 | 12.24 | -0.22 ▼ | 365,765 |
| Frontier Ceram | 27 | 27 | 24.23 | 24.23 | -2.69 ▼ | 185,218 |
| GhaniGlobalGlass | 8.9 | 8.99 | 8.33 | 8.43 | -0.25 ▼ | 1,429,317 |
| Ghani Glass Ltd | 31.02 | 31.25 | 29.52 | 29.97 | -1.05 ▼ | 398,928 |
| Ghani Value Glass | 47.21 | 48.65 | 47 | 47.02 | -0.19 ▼ | 27,648 |
| Karam Ceramics | 59.5 | 59.5 | 59.5 | 59.5 | 0 | 5 |
| Shabbir Tiles | 15.48 | 15.9 | 15.01 | 15.06 | -0.42 ▼ | 143,445 |
| Tariq Glass Ind. | 142.7 | 146.5 | 137 | 138.3 | -2.73 ▼ | 61,401 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 30.9 | 30.9 | 28.27 | 29.97 | 0.41 ▲ | 640 |
| Adamjee Ins. | 51.38 | 54.5 | 50.66 | 51.23 | -0.29 ▼ | 9,183,936 |
| Askari Life Ass | 6.39 | 6.39 | 5.52 | 5.5 | 0 | 327 |
| Adamjee Life Assuran | 31 | 31 | 30.03 | 30.4 | -0.14 ▼ | 225,206 |
| Asia Insurance | 14.29 | 14.29 | 14.29 | 12.99 | 0 | 303 |
| Atlas Ins. Ltd | 59 | 59.5 | 56.45 | 56.45 | -0.28 ▼ | 45,511 |
| Century Ins. | 37.52 | 37.52 | 37.51 | 38.03 | 0 | 101 |
| Cres.Star Ins. | 3.05 | 3.19 | 2.96 | 3 | -0.01 ▼ | 822,160 |
| EFU General | 124.5 | 124.5 | 114.1 | 115.45 | 1.26 ▲ | 262 |
| EFU Life Assurance | 166.01 | 175 | 165 | 165.59 | 0.85 ▲ | 165,831 |
| Habib Ins. | 9.63 | 9.9 | 9.2 | 9.41 | -0.04 ▼ | 140,737 |
| IGI Holdings | 178 | 179.8 | 175.5 | 176.06 | -2.71 ▼ | 14,079 |
| IGI Life Ins | 15.9 | 15.9 | 14.61 | 14.86 | 0.35 ▲ | 17,055 |
| Jubilee Gen.Ins | 55.5 | 57.5 | 54.5 | 54.97 | -1.19 ▼ | 1,772,856 |
| Jubile Life Ins | 175 | 182.97 | 172.01 | 178.25 | 1.86 ▲ | 5,718 |
| Pak Reinsurance | 15.21 | 15.65 | 15 | 15.06 | 0.03 ▲ | 952,544 |
| PICIC Ins.Ltd. | 2.99 | 3.58 | 2.88 | 3.21 | 0.32 ▲ | 3,502,748 |
| Premier Ins. | 5.49 | 5.59 | 5.47 | 5.51 | 0.1 ▲ | 649,194 |
| Pak Gen.Ins. | 9.6 | 9.6 | 7.63 | 7.78 | -0.85 ▼ | 29,374 |
| Reliance Ins. | 12.99 | 12.99 | 11.25 | 12.24 | 0.14 ▲ | 2,761 |
| Shaheen Ins. | 6.9 | 7 | 6.52 | 6.85 | 0.06 ▲ | 2,910 |
| TPL Insurance | 11.14 | 11.14 | 10.5 | 10.56 | 0.06 ▲ | 89,903 |
| United Insurance | 16.69 | 16.69 | 16.1 | 16.18 | 0.07 ▲ | 1,726 |
| Universal Ins. | 10.77 | 10.77 | 10 | 10.12 | -0.65 ▼ | 9,520 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 9.05 | 9.09 | 8.61 | 8.95 | 0.34 ▲ | 33,351 |
| Arif Habib Limited. | 56.7 | 57.05 | 54.9 | 55.16 | -1.39 ▼ | 177,881 |
| AKD Securites | 22.75 | 23 | 22 | 22.16 | -0.33 ▼ | 131,894 |
| Apna Microfin. | 11.01 | 11.01 | 11.01 | 10.01 | 0 | 5 |
| Calcorp Limited | 29.1 | 33.95 | 29.1 | 31.75 | 0 | 53 |
| Cyan Limited | 36.5 | 37.4 | 35.5 | 35.97 | -0.42 ▼ | 28,939 |
| Dawood Equities | 9.8 | 10.85 | 9.77 | 10.35 | 0.35 ▲ | 36,344 |
| Dawood Law | 294 | 296.12 | 276.1 | 296.12 | 26.92 ▲ | 10,343 |
| Engro Holdings XSD | 272.01 | 287.88 | 270.1 | 272.39 | 10.68 ▲ | 4,269,603 |
| Escorts Bank | 6.28 | 6.28 | 5.71 | 5.9 | -0.2 ▼ | 23,589 |
| First Cap.Equit | 7 | 7 | 6.19 | 6.19 | 0 | 803 |
| F.Credit & Inv | 7.52 | 7.83 | 7.52 | 7.64 | -0.66 ▼ | 3,409 |
| Ist.Capital Sec | 2.14 | 2.2 | 2 | 2.01 | 0.01 ▲ | 1,908,459 |
| First Dawood Prop | 3.05 | 3.1 | 2.81 | 2.92 | -0.12 ▼ | 1,843,407 |
| F. Nat.Equities | 3.99 | 4.08 | 3.9 | 3.92 | -0.04 ▼ | 926,603 |
| Invest Bank | 1.65 | 1.65 | 1.5 | 1.51 | -0.1 ▼ | 867,948 |
| Imperial Limite | 22.69 | 22.77 | 20 | 20 | -0.72 ▼ | 18,128 |
| Intermarket Sec. | 65 | 68 | 63 | 64 | -1 ▼ | 59,228 |
| Jah.Sidd. Co. | 17.98 | 19.45 | 17.87 | 18.58 | 0.9 ▲ | 11,366,790 |
| JahangirSidd(Pref) | 8.99 | 8.99 | 8.75 | 8.25 | 0 | 6 |
| JS Global Cap. | 130 | 131 | 125 | 125 | -2.51 ▼ | 5,400 |
| JS Investments | 22.25 | 24.53 | 22.25 | 23.6 | 1.3 ▲ | 68,206 |
| LSE Capital Ltd. | 6.53 | 6.53 | 6.1 | 6.14 | -0.05 ▼ | 439,822 |
| LSE Fin. Services | 15.35 | 15.35 | 13.99 | 14.01 | -0.86 ▼ | 56,254 |
| LSE Ventures Ltd | 12.05 | 13.45 | 12.05 | 12.25 | -0.58 ▼ | 63,010 |
| MCB Inv MGT | 69.33 | 72.69 | 66.78 | 67.63 | -1.7 ▼ | 3,815 |
| Next Capital | 10.09 | 10.49 | 9 | 9.49 | -0.06 ▼ | 94,942 |
| OLP Financial | 35.7 | 35.78 | 34 | 34.12 | -0.17 ▼ | 101,682 |
| Pervez Ahmed Co | 1.45 | 1.55 | 1.45 | 1.51 | 0.05 ▲ | 1,842,834 |
| PIA Holding Company | 17.26 | 17.85 | 16.61 | 16.83 | -0.47 ▼ | 2,898,809 |
| PIA Holding CompanyB | 899.99 | 901 | 899.99 | 912.39 | 0 | 3 |
| Pak Stock Exchange | 32.01 | 33.49 | 28.58 | 28.84 | -2.91 ▼ | 13,913,772 |
| Sec. Inv. Bank | 12.32 | 12.38 | 11.5 | 12.38 | 1.13 ▲ | 392,678 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.99 | 6 | 5.99 | 5.65 | 0 | 231 |
| Pak Gulf Leasing | 20.41 | 23.99 | 20.41 | 23.43 | 0.75 ▲ | 62,630 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1951.15 | 1985 | 1951.15 | 1963.86 | 12.71 ▲ | 577 |
| Fateh Industries | 129 | 130 | 129 | 133.94 | 0 | 121 |
| Leather Up Ltd. | 25.89 | 25.89 | 23.45 | 24.01 | -2.05 ▼ | 3,582 |
| Pak Leather | 29 | 33 | 29 | 30.69 | 0 | 303 |
| Service Global | 95.44 | 98 | 94.13 | 97.67 | 2.5 ▲ | 293,785 |
| Service Ind.Ltd | 1524 | 1524 | 1485.01 | 1507.33 | 24.74 ▲ | 5,195 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 147.11 | 147.15 | 147 | 147.08 | -3.96 ▼ | 301 |
| AL-Khair Gadoon | 38 | 38 | 37.31 | 41.45 | 0 | 13 |
| Diamond Ind. | 20 | 20 | 20 | 19.82 | 0 | 2 |
| ECOPACK Ltd | 25.43 | 25.43 | 23.5 | 23.51 | -0.56 ▼ | 7,310 |
| Gammon Pak | 46.25 | 49.75 | 46.25 | 47 | 1 ▲ | 44,151 |
| GOC (Pak) Ltd. | 76 | 85 | 72.7 | 75.27 | -5.43 ▼ | 4,605 |
| Mandviwala | 18.85 | 19.12 | 16.72 | 17.05 | -0.35 ▼ | 15,854 |
| Olympia Mills | 33.02 | 35.99 | 33.02 | 36 | 0 | 3 |
| Pakistan Alumin | 119.5 | 123.9 | 118.6 | 119.99 | 0.87 ▲ | 166,711 |
| Pak Hotels | 48.5 | 48.8 | 47.5 | 48 | -0.38 ▼ | 149,631 |
| Pak Services | 908.9 | 909 | 831.2 | 849.8 | -5.88 ▼ | 402 |
| Shifa Int.Hospital | 379.99 | 381.95 | 369 | 371.55 | -6.92 ▼ | 33,744 |
| Siddiqsons Tin | 6.68 | 6.7 | 5.96 | 6.09 | -0.45 ▼ | 5,807,686 |
| Tri-Pack Films | 152.74 | 152.74 | 142.17 | 143 | -5.71 ▼ | 303 |
| United Brands | 27.15 | 27.15 | 25.8 | 25.86 | -0.32 ▼ | 3,219 |
| UDL Int.Ltd. | 7.84 | 7.84 | 7.84 | 7.84 | 0.06 ▲ | 3,200 |
| United Distributors | 59.95 | 60.08 | 55.77 | 56.19 | 1.57 ▲ | 4,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.9 | 7.9 | 7.5 | 7.5 | -0.7 ▼ | 516 |
| AL-Noor Mod | 3.25 | 3.25 | 3.25 | 3.25 | -0.14 ▼ | 1,100 |
| Elite Cap.Mod | 6.29 | 6.3 | 6.29 | 6 | 0 | 711 |
| Equity Modaraba | 3.07 | 3.19 | 3 | 3.01 | -0.25 ▼ | 11,200 |
| Habib Modaraba | 19.56 | 19.75 | 19.3 | 19.47 | -0.09 ▼ | 5,016 |
| Punjab Mod | 2.71 | 3.21 | 2.71 | 2.98 | -0.06 ▼ | 9,654 |
| Paramount Mod | 9.7 | 10.27 | 9 | 9.61 | 0.34 ▲ | 194,589 |
| F.Treet Manuf | 4.61 | 4.84 | 4.61 | 4.73 | -0.07 ▼ | 2,251 |
| Tri-Star 1st Mod. | 13.4 | 14.74 | 13.4 | 14.46 | 0.46 ▲ | 683 |
| OLP Modaraba | 16 | 16.05 | 15.4 | 15.5 | -0.48 ▼ | 22,127 |
| Orient Rental | 7.95 | 7.95 | 7.75 | 7.76 | 0.06 ▲ | 23,409 |
| Popular Islamic | 12 | 13 | 12 | 12 | -0.67 ▼ | 501 |
| Prud Mod.1st | 2.7 | 2.7 | 2.55 | 2.59 | -0.11 ▼ | 1,532,458 |
| Sindh Modaraba | 9.97 | 10 | 9.9 | 9.94 | -0.06 ▼ | 9,854 |
| Trust Modaraba | 3.99 | 3.99 | 3.79 | 3.81 | -0.1 ▼ | 317,333 |
| Unicap Modaraba | 3.1 | 3.1 | 2.87 | 2.87 | -0.14 ▼ | 25,510 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 705 | 711 | 680 | 685.45 | -15.15 ▼ | 1,328,845 |
| Oil & Gas Dev | 220 | 223 | 211.5 | 212.95 | -5.43 ▼ | 4,029,719 |
| Pak Oilfields | 632.99 | 634 | 621 | 622.74 | -6.72 ▼ | 191,502 |
| Pak Petroleum | 189 | 193.49 | 182 | 183.03 | -6 ▼ | 7,135,842 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 532.9 | 532.97 | 505 | 515.15 | -14.72 ▼ | 25,111 |
| Burshane LPG | 31.49 | 31.49 | 31.4 | 31.02 | 0 | 50 |
| Hascol Petrol | 12.11 | 12.39 | 11.5 | 11.6 | -0.43 ▼ | 5,522,299 |
| HI-Tech Lub. | 49.45 | 50.27 | 47.51 | 47.92 | -1 ▼ | 270,669 |
| Oilboy Energy L | 10.01 | 10.2 | 9.7 | 9.76 | -0.31 ▼ | 186,607 |
| P.S.O. | 408 | 417.04 | 388 | 392.19 | -14.2 ▼ | 4,702,608 |
| Shell Pakistan | 207 | 208.5 | 201 | 202.45 | -4.18 ▼ | 55,371 |
| Sui North Gas | 100.55 | 104.19 | 97.07 | 99.48 | -0.81 ▼ | 6,123,653 |
| Sui South Gas | 40.04 | 42.8 | 39.85 | 41.73 | 2.49 ▲ | 27,158,451 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 32.7 | 33.5 | 31.1 | 31.49 | -0.66 ▼ | 900,368 |
| Cherat Packg | 128.78 | 129.78 | 127.75 | 127.75 | -0.15 ▼ | 26,910 |
| Pak Agro Pack | 7.53 | 7.53 | 7.51 | 7.51 | -0.49 ▼ | 28,000 |
| Int. Packaging Films | 22.75 | 23.19 | 22.6 | 22.62 | -0.03 ▼ | 227,129 |
| MACPAC Films | 17 | 17.22 | 16.8 | 16.87 | -0.11 ▼ | 30,047 |
| Merit Packaging | 10.21 | 10.33 | 9.93 | 10.01 | -0.3 ▼ | 387,183 |
| Packages Ltd. | 598.95 | 598.95 | 550.5 | 556.27 | -37.14 ▼ | 17,715 |
| Pak Paper Prod | 173.99 | 173.99 | 155.01 | 165.06 | -3.26 ▼ | 40,864 |
| Roshan Packages | 18.17 | 18.41 | 17.62 | 17.86 | -0.25 ▼ | 71,417 |
| Security Paper | 156.99 | 156.99 | 145 | 146.41 | -6.52 ▼ | 32,562 |
| Synthetic Products | 42.6 | 42.65 | 40.1 | 40.48 | -1.29 ▼ | 314,389 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1231.35 | 1250 | 1199.9 | 1208.01 | -23.36 ▼ | 10,435 |
| AGP Limited | 173.25 | 175.45 | 168 | 168.47 | -4.18 ▼ | 153,604 |
| BF Biosciences | 230.01 | 234 | 215.1 | 220.04 | -8.29 ▼ | 792,094 |
| Citi Pharma Ltd | 67.51 | 68.31 | 63.9 | 64.56 | -2.38 ▼ | 4,065,646 |
| Ferozsons (Lab) | 338.25 | 341.7 | 320.03 | 324.05 | -11.85 ▼ | 45,500 |
| GlaxoSmithKline | 390.99 | 394.94 | 376 | 376.54 | -10.55 ▼ | 143,189 |
| Haleon Pakistan | 870 | 894 | 848 | 852.27 | -17.33 ▼ | 136,619 |
| Highnoon (Lab) | 916.88 | 925.01 | 890 | 898.25 | -20.25 ▼ | 6,739 |
| Hoechst Pak Ltd | 2701 | 2790 | 2701 | 2762.7 | 61.69 ▲ | 12 |
| IBL HealthCare | 41.99 | 42.5 | 40.21 | 40.91 | -0.96 ▼ | 223,947 |
| Liven Pharma | 180 | 188 | 178.53 | 178.53 | -19.84 ▼ | 44,226 |
| Macter Int. Ltd | 310 | 326 | 309.9 | 313.15 | 16.03 ▲ | 13,420 |
| Otsuka Pak | 175.07 | 175.1 | 164 | 164.69 | -10.38 ▼ | 7,247 |
| The Searle Company | 104.5 | 105.5 | 97.12 | 98.01 | -5.95 ▼ | 3,082,302 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 23.06 | 23.48 | 21.26 | 21.84 | -1.44 ▼ | 353,890 |
| Engro Powergen | 27.85 | 28 | 27.6 | 27.73 | -0.08 ▼ | 310,583 |
| Hub Power Co. | 133 | 133.5 | 128.5 | 129.11 | -3.38 ▼ | 4,594,492 |
| Kot Addu Power | 37.24 | 37.43 | 36.9 | 37.14 | -0.09 ▼ | 336,036 |
| K-Electric Ltd. | 5.1 | 5.19 | 4.79 | 4.86 | -0.17 ▼ | 20,634,946 |
| Kohinoor Energy | 26.14 | 26.6 | 25.9 | 25.97 | -0.17 ▼ | 56,603 |
| Kohinoor Power | 7.68 | 7.7 | 7.03 | 7.27 | -0.19 ▼ | 116,695 |
| Lalpir Power | 22.58 | 22.9 | 22.57 | 22.6 | 0.03 ▲ | 487,363 |
| Nishat ChunPower | 26.99 | 27.2 | 26.5 | 26.51 | -0.22 ▼ | 497,119 |
| Nishat Power | 34.9 | 35.05 | 34.21 | 34.39 | -0.51 ▼ | 246,565 |
| Pakgen Power | 106 | 108 | 97 | 97.19 | -4.89 ▼ | 2,577 |
| Sitara Energy | 11.98 | 12 | 11.98 | 12 | 0.5 ▲ | 7,500 |
| S.G.Power | 8.1 | 9.48 | 8.1 | 8.92 | -0.07 ▼ | 6,522 |
| Saif Power Ltd | 13.75 | 13.86 | 13.5 | 13.67 | -0.06 ▼ | 270,286 |
| Tri-Star Power | 6.31 | 6.72 | 6.02 | 6.07 | -0.39 ▼ | 145,537 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 22.11 | 22.11 | 22 | 22 | -0.15 ▼ | 4,376 |
| Hussain Industries | 27 | 29 | 26 | 27.86 | 0.86 ▲ | 858 |
| Javedan Corp. | 62 | 63.6 | 61.71 | 62.35 | -0.65 ▼ | 644,777 |
| Pace (Pak) Ltd. | 7.65 | 7.9 | 7.1 | 7.22 | -0.36 ▼ | 13,887,040 |
| TPL Properties | 13.02 | 13.28 | 12.25 | 12.4 | -0.7 ▼ | 5,770,547 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 22.2 | 22.5 | 21.78 | 21.99 | 0.1 ▲ | 1,170,315 |
| Globe Residency | 14.96 | 14.96 | 14.5 | 14.56 | 0.06 ▲ | 22,610 |
| TPL REIT Fund I | 14.12 | 14.5 | 14.1 | 14.34 | -0.16 ▼ | 8,814 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 645.11 | 652.5 | 614 | 621.81 | -20.7 ▼ | 1,507,067 |
| Cnergyico PK | 7.35 | 7.47 | 6.92 | 7 | -0.35 ▼ | 41,301,063 |
| National Refinery | 295 | 296.99 | 280.06 | 282.71 | -9.83 ▼ | 602,591 |
| Pak Refinery | 42.4 | 43.3 | 38.91 | 39.63 | -2.7 ▼ | 24,532,091 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 759.99 | 769.99 | 739 | 740 | 1.59 ▲ | 2,261 |
| Adam Sugar | 54.98 | 54.98 | 51 | 53.5 | 2.61 ▲ | 17,957 |
| Abdullah Shah | 6.6 | 6.76 | 6.33 | 6.4 | -0.25 ▼ | 13,122 |
| AL-Noor Sugar | 78 | 78 | 78 | 78 | 2.81 ▲ | 2,501 |
| Baba Farid | 43.5 | 52.85 | 43.5 | 44.1 | -4.15 ▼ | 1,188 |
| Chashma Sugar | 66 | 69 | 64.1 | 65 | 1 ▲ | 1,947 |
| Dewan Sugar | 6.35 | 6.35 | 6.15 | 6.24 | 0.03 ▲ | 229,736 |
| Faran Sugar Mills | 45.95 | 45.95 | 40.1 | 41.51 | -1.57 ▼ | 3,589 |
| Habib Sugar | 80 | 81 | 77 | 79.48 | 0.85 ▲ | 52,465 |
| Habib Rice Prod | 32.55 | 32.55 | 32.55 | 32.55 | 0.1 ▲ | 2,000 |
| Haseeb Waqas Sugar | 13.1 | 13.1 | 12 | 12.41 | 0.5 ▲ | 370,891 |
| J.D.W.Sugar | 885 | 904.95 | 830 | 904.95 | 82.27 ▲ | 2,808 |
| Jauharabad Sug | 22.5 | 22.5 | 21.5 | 21.59 | -0.41 ▼ | 4,505 |
| Khairpur Sugar | 148 | 148 | 133.71 | 133.71 | -14.86 ▼ | 7,302 |
| Mirpurkhas Sugar | 30.5 | 30.5 | 29.51 | 29.83 | -0.37 ▼ | 23,191 |
| Mehran Sugar | 43.22 | 44.9 | 42.56 | 43 | -0.22 ▼ | 515,375 |
| Noon Sugar | 72 | 72 | 70 | 70.1 | -2.54 ▼ | 3,520 |
| Premier Suger | 399 | 400 | 399 | 405 | 0 | 21 |
| Sindh Abadgar | 37.4 | 41.25 | 37.4 | 41.25 | 0 | 109 |
| Shahtaj Sugar | 94 | 95 | 94 | 94.13 | 0.09 ▲ | 608 |
| Shahmurad Sugar | 380 | 386.62 | 365.01 | 379.77 | 0.17 ▲ | 8,030 |
| Sakrand Sugar | 10.67 | 12.51 | 10.67 | 11.8 | 0.43 ▲ | 270,042 |
| Shakarganj Limited | 32.31 | 32.5 | 32.01 | 32.02 | -1.99 ▼ | 601 |
| Tariq Corp Ltd. | 14.16 | 14.21 | 14.15 | 14.21 | 0.2 ▲ | 1,441 |
| Thal Ind.Corp. | 309.99 | 309.99 | 309.99 | 303.18 | 0 | 1 |
| Tandlianwala Sugar | 73 | 73 | 73 | 70.29 | 0 | 300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 168.39 | 172.4 | 168.39 | 169.29 | -0.08 ▼ | 1,055 |
| Ibrahim Fibres | 355 | 355 | 351 | 350.03 | 0 | 6 |
| Image Pakistan | 23.41 | 24.2 | 22.5 | 22.69 | -0.55 ▼ | 3,779,312 |
| National Silk | 49.9 | 49.9 | 49.9 | 55.44 | 0 | 4 |
| Pak Synthetics | 43 | 43 | 40 | 40.07 | 0.07 ▲ | 10,927 |
| Rupali Polyester | 21.16 | 21.2 | 20.6 | 20.63 | -0.12 ▼ | 7,159 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 210.48 | 216.5 | 207.99 | 212.82 | 3.27 ▲ | 2,438,606 |
| Avanceon Ltd | 59.22 | 59.98 | 57.3 | 57.59 | -1.42 ▼ | 1,688,559 |
| Hallmark Company Ltd | 898.99 | 898.99 | 780 | 789.61 | -68.23 ▼ | 672 |
| Hum Network | 14.15 | 14.35 | 13.7 | 13.86 | -0.28 ▼ | 1,141,261 |
| Media Times Ltd | 2.38 | 2.47 | 2.29 | 2.32 | -0.1 ▼ | 1,405,325 |
| Netsol Tech. | 157.8 | 158.99 | 150.26 | 151.09 | -5.83 ▼ | 1,776,438 |
| Octopus Digital | 68.89 | 71.2 | 67.89 | 68.58 | -0.19 ▼ | 1,265,583 |
| Pak Datacom | 141.96 | 152.1 | 133.21 | 144.12 | 5.85 ▲ | 66,541 |
| P.T.C.L. | 25.5 | 26.06 | 24.52 | 24.73 | -0.44 ▼ | 7,906,801 |
| Symmetry Group Ltd | 19.68 | 19.85 | 18.51 | 18.86 | -0.3 ▼ | 3,411,004 |
| Systems Limited | 595.22 | 600 | 565 | 572.32 | -22.21 ▼ | 186,426 |
| Telecard Limited | 9.37 | 9.54 | 8.9 | 9 | -0.24 ▼ | 6,739,056 |
| TPL Corp Ltd | 6.03 | 6.07 | 5.79 | 5.84 | -0.17 ▼ | 1,036,446 |
| TPL Trakker Ltd | 9.7 | 9.7 | 9.5 | 9.51 | -0.05 ▼ | 17,457 |
| TRG Pak Ltd | 69 | 71.38 | 65.1 | 65.68 | -3.5 ▼ | 9,524,028 |
| WorldCall Telecom | 1.73 | 1.96 | 1.68 | 1.79 | 0.08 ▲ | 520,199,852 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 47.75 | 49.4 | 47.51 | 48 | -0.66 ▼ | 10,897 |
| Ahmed Hassan | 59.59 | 59.9 | 49.01 | 54.45 | 0 | 28 |
| Azgard Nine | 8.68 | 8.75 | 8.32 | 8.4 | -0.08 ▼ | 607,823 |
| AN Textile Mill | 11.2 | 11.2 | 11.2 | 11.52 | 0 | 83 |
| Aruj Industries | 9.25 | 9.95 | 9 | 9.19 | -0.01 ▼ | 202,962 |
| Blessed Tex. | 318.76 | 318.76 | 291.01 | 318.76 | 0 | 49 |
| Chenab Limited | 8.5 | 8.5 | 7.67 | 7.9 | -0.35 ▼ | 518,392 |
| Chenab Ltd.(Pre | 3.75 | 3.75 | 3.3 | 3.64 | -0.12 ▼ | 435,014 |
| Crescent Tex. | 14.5 | 14.79 | 13.9 | 13.98 | -0.16 ▼ | 301,105 |
| Faisal Spinning | 303.02 | 303.02 | 292.37 | 292.37 | -32.48 ▼ | 170 |
| Feroze 1888 | 70 | 70 | 67.9 | 68.56 | 0.69 ▲ | 1,311 |
| Fateh Sports | 71.2 | 85 | 71.2 | 78.57 | 0 | 2 |
| Fazal Cloth | 170.32 | 177.1 | 165 | 170.89 | 9.89 ▲ | 238 |
| Gul Ahmed | 26 | 26.6 | 25.75 | 25.79 | -0.34 ▼ | 218,016 |
| Ghazi Fabrics | 10.2 | 11.28 | 9.56 | 10.17 | -0.08 ▼ | 104,703 |
| Hala Enterprise | 15 | 15.55 | 15 | 15.54 | 0.18 ▲ | 3,045 |
| Hafiz Limited | 299.99 | 299.99 | 269.99 | 281.68 | 0 | 26 |
| Interloop Ltd. | 68.18 | 68.97 | 67.3 | 67.71 | -0.46 ▼ | 221,050 |
| Int.Knitwear | 15.3 | 16.6 | 15.2 | 15.28 | -1.19 ▼ | 2,068 |
| Jubilee Spinning | 11 | 11.9 | 11 | 11.9 | 1.08 ▲ | 6,501 |
| Khyber Textile | 500 | 574.3 | 494.02 | 547.79 | 0 | 70 |
| Kohinoor Mills | 38.5 | 38.5 | 32.26 | 35.09 | -0.31 ▼ | 564 |
| Kohinoor Ind. | 8.15 | 8.51 | 8.15 | 8.51 | 0.11 ▲ | 1,603 |
| Kohinoor Textile | 125.97 | 125.97 | 113.5 | 113.66 | -1.02 ▼ | 31,775 |
| Mehmood Tex. | 652.2 | 652.2 | 605.01 | 638.17 | 43.93 ▲ | 976 |
| Masood Textile | 59.99 | 59.99 | 50.18 | 54.54 | 0 | 104 |
| Nishat (Chun.) | 35.1 | 36.2 | 34.7 | 34.76 | -0.74 ▼ | 175,477 |
| Nishat Mills Ltd | 106.5 | 109.9 | 103.75 | 104.56 | -1.18 ▼ | 1,819,099 |
| Paramount Sp | 4.05 | 4.3 | 3.9 | 4 | -0.5 ▼ | 6,208 |
| Quetta Textile | 20 | 20 | 17.41 | 19.34 | 0.17 ▲ | 9,076 |
| Redco Textile | 13.83 | 13.83 | 13.6 | 13.98 | 0 | 16 |
| Reliance Weaving | 144.1 | 144.1 | 144.1 | 147.29 | 0 | 70 |
| Sapphire Tex. | 1240 | 1240 | 1240 | 1240 | -10 ▼ | 100 |
| Sapphire Fiber | 1183 | 1183 | 1080.01 | 1133.12 | -48.55 ▼ | 1,522 |
| Shams Textile | 28.29 | 28.63 | 26.62 | 28.66 | 0 | 20 |
| Stylers Int.Ltd. | 40.55 | 40.7 | 39.51 | 40 | 0.3 ▲ | 1,226 |
| Suraj Cotton Mills | 130.02 | 140 | 130.02 | 131.94 | -5.64 ▼ | 195 |
| Towellers Limited | 149.99 | 149.99 | 139.01 | 141.1 | -2.48 ▼ | 15,406 |
| ZahidJee Tex. | 28.01 | 28.01 | 28 | 28 | -2.4 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 94 | 94 | 78.82 | 78.82 | -8.76 ▼ | 17,292 |
| Amtex Limited | 3.39 | 3.4 | 3.2 | 3.36 | -0.02 ▼ | 43,512 |
| Arctic Textile | 20.99 | 20.99 | 19.9 | 21 | 0 | 355 |
| Asim Textile | 16 | 16 | 14.26 | 15.11 | -0.44 ▼ | 255,730 |
| Bilal Fibres | 16.99 | 17.9 | 15.26 | 15.88 | -0.68 ▼ | 355,282 |
| Crescent Cotton | 46.75 | 46.75 | 46.75 | 45.18 | 0 | 16 |
| Colony Tex.Mills Ltd | 4.77 | 4.77 | 4.5 | 4.54 | -0.05 ▼ | 42,385 |
| Chakwal Spinning | 70 | 75.4 | 67 | 68.55 | -1.31 ▼ | 549,533 |
| Dewan Farooque Sp. | 4.4 | 4.49 | 4.2 | 4.21 | -0.12 ▼ | 54,533 |
| Din Textile | 48 | 48 | 45 | 47.1 | 0 | 310 |
| D.M.Textile Mills | 60.58 | 60.58 | 60.49 | 60.58 | 5.51 ▲ | 2,536 |
| D.S. Ind. Ltd. | 5.72 | 5.72 | 5.35 | 5.5 | 0.09 ▲ | 34,962 |
| Elahi Cotton | 96 | 108.5 | 95.7 | 103 | 0 | 82 |
| Ellcot Spinning | 102.01 | 103 | 102 | 102 | -2.12 ▼ | 501 |
| Gadoon Textile | 215.05 | 240 | 215.05 | 225 | -5.17 ▼ | 7,665 |
| Gulshan Sp. | 3.81 | 4.08 | 3.7 | 3.82 | -0.16 ▼ | 7,051 |
| Gulistan Sp. | 8.61 | 8.62 | 8.13 | 8.15 | -0.48 ▼ | 1,108 |
| Hira Textile | 3.65 | 3.68 | 3.42 | 3.55 | 0.04 ▲ | 555,641 |
| Idrees Textile | 13.02 | 15.68 | 13.02 | 15.68 | 1.43 ▲ | 28,100 |
| Ideal Spinning | 12.33 | 12.33 | 11.2 | 11.3 | 0 | 11 |
| Indus Dyeing | 121.5 | 124.99 | 114 | 122.06 | -1.94 ▼ | 3,201 |
| J.A.Textile | 35 | 35.7 | 32 | 34.12 | -1.08 ▼ | 5,451 |
| Janana D Mal | 66 | 66 | 64.21 | 64.78 | -2.87 ▼ | 9,567 |
| J.K.Spinning | 64 | 64.65 | 61.25 | 61.25 | -5.55 ▼ | 1,017 |
| Kohat Textile | 34.21 | 36 | 34.21 | 35.46 | -1.51 ▼ | 2,504 |
| Kohinoor Spining | 7.1 | 7.26 | 6.9 | 6.93 | -0.14 ▼ | 2,743,763 |
| Khalid Siraj | 8.99 | 8.99 | 8 | 8.52 | 0 | 146 |
| Nazir Cotton Mills | 12.75 | 12.98 | 12.75 | 12.98 | 0.48 ▲ | 20,000 |
| Premium Tex. | 400 | 400 | 400 | 400 | 0 | 2 |
| Reliance Cotton | 611.12 | 615.02 | 610 | 610.02 | -0.67 ▼ | 601 |
| Ruby Textile | 8.05 | 8.12 | 7.71 | 7.9 | -0.09 ▼ | 2,567 |
| Saif Textile | 13.8 | 14.1 | 13.5 | 14.01 | 0.31 ▲ | 31,411 |
| Service Ind Tex | 11.56 | 12.66 | 11.54 | 12.01 | 0.5 ▲ | 10,082 |
| Shadman Cotton | 35.67 | 35.67 | 35.67 | 35.67 | 3.24 ▲ | 3,816 |
| Shadab Textile | 21.15 | 21.15 | 21.15 | 21.15 | 0.7 ▲ | 1,500 |
| Sally Textile | 13.1 | 13.1 | 12.01 | 12.85 | -0.03 ▼ | 927 |
| Sana Ind. | 29.61 | 33.8 | 29.61 | 33.43 | 0.53 ▲ | 4,692 |
| Saritow Spinning | 9.27 | 9.7 | 8.55 | 8.64 | -0.06 ▼ | 70,019 |
| Sunrays Textile | 86 | 89 | 86 | 87.04 | -0.18 ▼ | 352 |
| Shahzad Tex. | 27.1 | 27.1 | 27.1 | 29.87 | 0 | 1 |
| Tata Textile | 50 | 50 | 47.03 | 47.05 | -1.63 ▼ | 501 |
| TPL Life Insurance | 50.01 | 56.5 | 50.01 | 56.5 | 1.93 ▲ | 501 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.31 | 13.25 | 12.31 | 13.25 | -0.15 ▼ | 13,816 |
| ICC Industries | 11.01 | 11.59 | 10.6 | 10.77 | -0.03 ▼ | 66,975 |
| Prosperity Weaving | 34 | 34 | 34 | 34 | 0 | 1,500 |
| Shahtaj Textile | 70 | 70.01 | 70 | 68.02 | 0 | 317 |
| Yousuf Weaving | 4.2 | 4.22 | 3.98 | 4.03 | -0.11 ▼ | 622,939 |
| Zephyr Textile | 11.01 | 11.29 | 11.01 | 11.01 | -0.31 ▼ | 501 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 279.99 | 279.99 | 257.1 | 267.01 | -5.53 ▼ | 392 |
| Pak Tobacco | 1279.9 | 1279.9 | 1264 | 1275.63 | -1.37 ▼ | 1,277 |
| Philip Morris Pak. | 715 | 745 | 700 | 707.34 | -7.66 ▼ | 226 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17 | 17 | 15.4 | 16.56 | 0.06 ▲ | 11,908 |
| Blue-Ex | 62 | 62 | 62 | 62.03 | 0 | 3 |
| Pak Int.Bulk | 8.59 | 8.97 | 8.55 | 8.63 | 0.08 ▲ | 14,947,927 |
| Pak.Int.Container | 47 | 48.5 | 46.99 | 47.55 | 0.67 ▲ | 200,476 |
| P.N.S.C | 464.94 | 464.94 | 438 | 441.66 | -15.32 ▼ | 70,128 |
| Secure Logistics Gro | 15.45 | 15.7 | 15.11 | 15.3 | -0.12 ▼ | 855,263 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 156.5 | 156.5 | 152 | 152.07 | 0 | 20 |
| S.S.Oil | 81 | 81 | 78.18 | 78.21 | 0.03 ▲ | 2,280 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.5 | 38.4 | 37.25 | 37.53 | 0.26 ▲ | 19,089 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-FEB | 0 | 0 | 0 | 10.77 | -0.12 ▼ | 0 |
| AGHA-JAN | 10.99 | 10.99 | 10.55 | 10.64 | -0.16 ▼ | 65,500 |
| AGHA-MAR | 0 | 0 | 0 | 10.9 | -0.13 ▼ | 0 |
| AGL-FEB | 0 | 0 | 0 | 38.01 | -1.03 ▼ | 0 |
| AGL-JANB | 37.51 | 37.55 | 37.5 | 37.51 | 0.01 ▲ | 35,500 |
| AGL-MAR | 0 | 0 | 0 | 38.49 | -1.04 ▼ | 0 |
| AICL-FEB | 0 | 0 | 0 | 52.47 | -0.33 ▼ | 0 |
| AICL-JAN | 52.41 | 55 | 51.2 | 51.73 | -0.49 ▼ | 1,270,000 |
| AICL-MAR | 0 | 0 | 0 | 53.13 | -0.33 ▼ | 0 |
| AIRLINK-FEB | 0 | 0 | 0 | 217.99 | 3.25 ▲ | 0 |
| AIRLINK-JAN | 213.95 | 218.07 | 210 | 213.59 | 1.87 ▲ | 1,853,500 |
| AIRLINK-MAR | 0 | 0 | 0 | 220.73 | 3.29 ▲ | 0 |
| AKBL-FEB | 0 | 0 | 0 | 41.36 | -1.26 ▼ | 0 |
| AKBL-JAN | 42.2 | 42.44 | 40.9 | 42.03 | -1 ▼ | 101,000 |
| AKBL-MAR | 0 | 0 | 0 | 41.88 | -1.28 ▼ | 0 |
| ASC-JAN | 7.48 | 7.48 | 7.29 | 7.32 | -0.03 ▼ | 17,500 |
| ASL-FEB | 0 | 0 | 0 | 11.85 | -0.45 ▼ | 0 |
| ASL-JAN | 12.12 | 12.5 | 11.6 | 11.64 | -0.51 ▼ | 2,772,000 |
| ASL-MAR | 0 | 0 | 0 | 12 | -0.45 ▼ | 0 |
| ATRL-FEB | 0 | 0 | 0 | 636.92 | -21.51 ▼ | 0 |
| ATRL-JAN | 651 | 659 | 620 | 626.19 | -24.99 ▼ | 626,000 |
| ATRL-MAR | 0 | 0 | 0 | 644.92 | -21.77 ▼ | 0 |
| AVN-FEB | 0 | 0 | 0 | 58.99 | -1.48 ▼ | 0 |
| AVN-JAN | 60.2 | 60.65 | 57.8 | 58.19 | -1.48 ▼ | 786,000 |
| AVN-MAR | 0 | 0 | 0 | 59.73 | -1.5 ▼ | 0 |
| BAFL-FEB | 0 | 0 | 0 | 85.42 | -2.12 ▼ | 0 |
| BAFL-JAN | 82 | 82 | 82 | 82 | -4.4 ▼ | 500 |
| BAFL-MAR | 0 | 0 | 0 | 86.49 | -2.15 ▼ | 0 |
| BAHL-FEB | 0 | 0 | 0 | 133.86 | -2.98 ▼ | 0 |
| BAHL-JAN | 131 | 131 | 131 | 131 | -9 ▼ | 1,000 |
| BAHL-MAR | 0 | 0 | 0 | 135.54 | -3.02 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 22.93 | -0.18 ▼ | 0 |
| BIPL-JAN | 22.88 | 22.88 | 22.76 | 22.78 | 0.01 ▲ | 11,500 |
| BIPL-MAR | 0 | 0 | 0 | 23.22 | -0.18 ▼ | 0 |
| BIPLSC2 | 99 | 99 | 99 | 100 | 0 | 2 |
| BKTI-FEB | 0 | 0 | 0 | 26136 | -574 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25873 | -568 ▼ | 0 |
| BKTI-MAR | 0 | 0 | 0 | 26390 | -580 ▼ | 0 |
| BOP-FEB | 10.5 | 10.5 | 10.5 | 10.5 | -0.18 ▼ | 50,000 |
| BOP-JAN | 10.67 | 10.77 | 10.3 | 10.38 | -0.22 ▼ | 3,875,500 |
| BOP-MAR | 0 | 0 | 0 | 10.63 | -0.22 ▼ | 0 |
| CEPB-FEB | 0 | 0 | 0 | 32.26 | -0.69 ▼ | 0 |
| CEPB-JAN | 32.64 | 33.71 | 32.3 | 32.3 | -0.33 ▼ | 22,000 |
| CEPB-MAR | 0 | 0 | 0 | 32.66 | -0.7 ▼ | 0 |
| CHCC-FEB | 0 | 0 | 0 | 264.33 | -12.3 ▼ | 0 |
| CHCC-JAN | 268.51 | 268.51 | 260.65 | 261.6 | -10.4 ▼ | 12,000 |
| CHCC-MAR | 0 | 0 | 0 | 267.65 | -12.45 ▼ | 0 |
| CNERGY-FEB | 0 | 0 | 0 | 7.17 | -0.36 ▼ | 0 |
| CNERGY-JAN | 7.54 | 7.55 | 6.99 | 7.04 | -0.41 ▼ | 8,746,500 |
| CNERGY-MAR | 0 | 0 | 0 | 7.26 | -0.37 ▼ | 0 |
| CPHL-FEB | 0 | 0 | 0 | 66.13 | -2.47 ▼ | 0 |
| CPHL-JAN | 68.5 | 69 | 64.21 | 65.31 | -2.54 ▼ | 827,000 |
| CPHL-MAR | 0 | 0 | 0 | 66.96 | -2.5 ▼ | 0 |
| DCL-FEB | 0 | 0 | 0 | 8.95 | -0.17 ▼ | 0 |
| DCL-JAN | 9.25 | 9.8 | 8.66 | 8.81 | -0.25 ▼ | 120,500 |
| DCL-MAR | 0 | 0 | 0 | 9.06 | -0.17 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 22.52 | 0.09 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 22.23 | 0.09 ▲ | 0 |
| DCR-MAR | 0 | 0 | 0 | 22.81 | 0.1 ▲ | 0 |
| DFML-FEB | 0 | 0 | 0 | 39.63 | -2.21 ▼ | 0 |
| DFML-JAN | 41.5 | 42.01 | 38.61 | 39.07 | -2.31 ▼ | 1,748,000 |
| DFML-MAR | 0 | 0 | 0 | 40.13 | -2.24 ▼ | 0 |
| DGKC-FEB | 0 | 0 | 0 | 99.82 | -2.42 ▼ | 0 |
| DGKC-JAN | 102 | 102.9 | 98.05 | 98.66 | -2.41 ▼ | 1,791,000 |
| DGKC-MAR | 0 | 0 | 0 | 101.07 | -2.46 ▼ | 0 |
| EFERT-FEB | 0 | 0 | 0 | 227.67 | -2.81 ▼ | 0 |
| EFERT-JAN | 230 | 234.25 | 221.12 | 225.17 | -0.95 ▼ | 138,500 |
| EFERT-MAR | 0 | 0 | 0 | 230.53 | -2.85 ▼ | 0 |
| EPCL-FEB | 0 | 0 | 0 | 37.42 | -0.71 ▼ | 0 |
| EPCL-JAN | 38.1 | 38.1 | 37.1 | 37.35 | -0.15 ▼ | 48,000 |
| EPCL-MAR | 0 | 0 | 0 | 37.89 | -0.72 ▼ | 0 |
| FABL-FEB | 0 | 0 | 0 | 48.36 | -0.87 ▼ | 0 |
| FABL-JAN | 48.59 | 48.8 | 48.5 | 48.56 | 0.06 ▲ | 8,000 |
| FABL-MAR | 0 | 0 | 0 | 48.96 | -0.89 ▼ | 0 |
| FATIMA-FEB | 0 | 0 | 0 | 81.86 | -3 ▼ | 0 |
| FATIMA-JAN | 84.98 | 85 | 79.5 | 80.62 | -3.19 ▼ | 14,000 |
| FATIMA-MAR | 0 | 0 | 0 | 82.89 | -3.04 ▼ | 0 |
| FCCL-FEB | 0 | 0 | 0 | 34.28 | -0.96 ▼ | 0 |
| FCCL-JAN | 34.99 | 35.25 | 33.6 | 33.92 | -0.99 ▼ | 1,112,000 |
| FCCL-MAR | 0 | 0 | 0 | 34.71 | -0.97 ▼ | 0 |
| FCEPL-FEB | 0 | 0 | 0 | 88.29 | -2.03 ▼ | 0 |
| FCEPL-JAN | 90 | 91 | 86.55 | 87.62 | -1.6 ▼ | 214,500 |
| FCEPL-MAR | 0 | 0 | 0 | 89.4 | -2.06 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 331.92 | -12.3 ▼ | 0 |
| FEROZ-JAN | 330 | 330 | 330 | 330 | -9.74 ▼ | 500 |
| FEROZ-MAR | 0 | 0 | 0 | 336.09 | -12.45 ▼ | 0 |
| FFC-FEB | 0 | 0 | 0 | 392.02 | 1.45 ▲ | 0 |
| FFC-JAN | 389.44 | 402.07 | 384 | 388.08 | 2.38 ▲ | 861,000 |
| FFC-MAR | 0 | 0 | 0 | 396.94 | 1.46 ▲ | 0 |
| FFL-FEB | 0 | 0 | 0 | 18.07 | -0.43 ▼ | 0 |
| FFL-JAN | 18.7 | 18.83 | 17.55 | 17.76 | -0.53 ▼ | 13,077,500 |
| FFL-MAR | 0 | 0 | 0 | 18.3 | -0.43 ▼ | 0 |
| FLYNG-FEB | 0 | 0 | 0 | 22.35 | -1.14 ▼ | 0 |
| FLYNG-JAN | 23.8 | 24 | 21.7 | 22.17 | -1.21 ▼ | 853,000 |
| FLYNG-MAR | 0 | 0 | 0 | 22.63 | -1.15 ▼ | 0 |
| GAL-FEB | 0 | 0 | 0 | 304.03 | -9.66 ▼ | 0 |
| GAL-JAN | 312.5 | 321.69 | 296.21 | 300.23 | -9.51 ▼ | 1,587,500 |
| GAL-MAR | 0 | 0 | 0 | 307.85 | -9.78 ▼ | 0 |
| GATM-FEB | 0 | 0 | 0 | 26.42 | -0.36 ▼ | 0 |
| GATM-JAN | 26.74 | 26.74 | 26.2 | 26.2 | -0.28 ▼ | 6,500 |
| GATM-MAR | 0 | 0 | 0 | 26.75 | -0.36 ▼ | 0 |
| GGL-FEB | 0 | 0 | 0 | 14.55 | 0.1 ▲ | 0 |
| GGL-JAN | 14.39 | 14.78 | 14.25 | 14.39 | 0.14 ▲ | 1,760,000 |
| GGL-MAR | 0 | 0 | 0 | 14.73 | 0.1 ▲ | 0 |
| GHGL-FEB | 0 | 0 | 0 | 30.7 | -1.09 ▼ | 0 |
| GHGL-JAN | 31.33 | 32 | 30.35 | 30.35 | -2.15 ▼ | 15,500 |
| GHGL-MAR | 0 | 0 | 0 | 31.08 | -1.11 ▼ | 0 |
| GHNI-FEB | 0 | 0 | 0 | 583.42 | -30.81 ▼ | 0 |
| GHNI-JAN | 613 | 617.86 | 573.1 | 577.16 | -29.38 ▼ | 332,000 |
| GHNI-MAR | 0 | 0 | 0 | 590.75 | -31.19 ▼ | 0 |
| HBL-FEB | 0 | 0 | 0 | 177.25 | -3.74 ▼ | 0 |
| HBL-JAN | 179.5 | 180 | 174 | 175.51 | -3.29 ▼ | 68,500 |
| HBL-MAR | 0 | 0 | 0 | 179.48 | -3.78 ▼ | 0 |
| HUBC-FEB | 0 | 0 | 0 | 132.25 | -3.52 ▼ | 0 |
| HUBC-JAN | 134.76 | 134.99 | 129.85 | 130.3 | -3.79 ▼ | 1,221,500 |
| HUBC-MAR | 0 | 0 | 0 | 133.91 | -3.57 ▼ | 0 |
| HUMNL-FEB | 0 | 0 | 0 | 14.2 | -0.29 ▼ | 0 |
| HUMNL-JAN | 14.89 | 14.89 | 13.75 | 14.03 | -0.27 ▼ | 700,500 |
| HUMNL-MAR | 0 | 0 | 0 | 14.38 | -0.29 ▼ | 0 |
| ILP-FEB | 0 | 0 | 0 | 69.36 | -0.5 ▼ | 0 |
| ILP-JAN | 69 | 69.1 | 68 | 68.45 | -0.55 ▼ | 9,000 |
| ILP-MAR | 0 | 0 | 0 | 70.23 | -0.51 ▼ | 0 |
| INIL-FEB | 0 | 0 | 0 | 178.18 | -5.1 ▼ | 0 |
| INIL-JAN | 180 | 182.42 | 173.01 | 174.6 | -7.53 ▼ | 36,000 |
| INIL-MAR | 0 | 0 | 0 | 180.41 | -5.17 ▼ | 0 |
| ISL-FEB | 0 | 0 | 0 | 98.06 | 0.06 ▲ | 0 |
| ISL-JAN | 100.01 | 100.01 | 96.5 | 96.82 | -2.68 ▼ | 140,000 |
| ISL-MAR | 0 | 0 | 0 | 99.29 | -2.72 ▼ | 0 |
| JSBL-FEB | 0 | 0 | 0 | 10.66 | 1.02 ▲ | 0 |
| JSBL-JAN | 9.95 | 10.73 | 9.95 | 10.73 | 1 ▲ | 1,048,000 |
| JSBL-MAR | 0 | 0 | 0 | 10.8 | 1.04 ▲ | 0 |
| JSGBETF-FEBB | 0 | 0 | 0 | 21.65 | 1.02 ▲ | 0 |
| JSGBETF-JANB | 0 | 0 | 0 | 21.37 | 1.01 ▲ | 0 |
| JSGBETF-MARB | 0 | 0 | 0 | 21.93 | 1.04 ▲ | 0 |
| KAPCO-FEB | 0 | 0 | 0 | 38.04 | -0.11 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 37.55 | -0.11 ▼ | 0 |
| KAPCO-MAR | 0 | 0 | 0 | 38.52 | -0.11 ▼ | 0 |
| KEL-FEB | 0 | 0 | 0 | 4.98 | -0.17 ▼ | 0 |
| KEL-JAN | 5.22 | 5.24 | 4.85 | 4.88 | -0.21 ▼ | 1,899,000 |
| KEL-MAR | 0 | 0 | 0 | 5.04 | -0.18 ▼ | 0 |
| KOSM-FEB | 0 | 0 | 0 | 7.1 | -0.15 ▼ | 0 |
| KOSM-JAN | 7.3 | 7.4 | 6.91 | 7 | -0.22 ▼ | 865,000 |
| KOSM-MAR | 0 | 0 | 0 | 7.19 | -0.15 ▼ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 36625 | -650 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 36255 | -645 ▼ | 0 |
| KSE30-MAR | 0 | 0 | 0 | 36981 | -657 ▼ | 0 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.57 | -0.03 ▼ | 0 |
| LOTCHEM-JAN | 21.5 | 21.55 | 21.11 | 21.27 | -0.13 ▼ | 437,500 |
| LOTCHEM-MAR | 0 | 0 | 0 | 21.84 | -0.03 ▼ | 0 |
| LPL-FEB | 0 | 0 | 0 | 23.15 | 0.02 ▲ | 0 |
| LPL-JAN | 22.75 | 22.97 | 22.75 | 22.8 | -0.2 ▼ | 5,000 |
| LPL-MAR | 0 | 0 | 0 | 23.44 | 0.02 ▲ | 0 |
| LUCK-FEB | 0 | 0 | 0 | 1162.11 | -17.35 ▼ | 0 |
| LUCK-JAN | 1174.01 | 1179 | 1159.99 | 1161.25 | -6.41 ▼ | 4,500 |
| LUCK-MAR | 0 | 0 | 0 | 1176.7 | -17.57 ▼ | 0 |
| MCB-FEB | 0 | 0 | 0 | 289.83 | -5.81 ▼ | 0 |
| MCB-JAN | 286.01 | 286.01 | 286 | 286 | -5.79 ▼ | 1,500 |
| MCB-MAR | 0 | 0 | 0 | 293.47 | -5.88 ▼ | 0 |
| MEBL-FEB | 0 | 0 | 0 | 247.34 | -4.55 ▼ | 0 |
| MEBL-JAN | 250 | 250 | 243.5 | 243.59 | -4.41 ▼ | 10,500 |
| MEBL-MAR | 0 | 0 | 0 | 250.44 | -4.61 ▼ | 0 |
| MLCF-FEB | 0 | 0 | 0 | 44.69 | -1.63 ▼ | 0 |
| MLCF-JAN | 46 | 46.34 | 43.75 | 44.07 | -1.7 ▼ | 2,825,500 |
| MLCF-MAR | 0 | 0 | 0 | 45.25 | -1.65 ▼ | 0 |
| MTL-FEB | 0 | 0 | 0 | 705.49 | -17.97 ▼ | 0 |
| MTL-JAN | 702 | 702 | 700 | 700 | 4.88 ▲ | 1,500 |
| MTL-MAR | 0 | 0 | 0 | 714.35 | -18.19 ▼ | 0 |
| MUGHAL-FEB | 0 | 0 | 0 | 80.98 | -1.16 ▼ | 0 |
| MUGHAL-JAN | 81.25 | 82 | 78.51 | 78.86 | -2.43 ▼ | 545,000 |
| MUGHAL-MAR | 0 | 0 | 0 | 82 | -1.17 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 18.74 | -0.6 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.5 | -0.59 ▼ | 0 |
| MZNPETF-MAR | 0 | 0 | 0 | 18.98 | -0.6 ▼ | 0 |
| NBP-FEB | 0 | 0 | 0 | 62.88 | -0.12 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 21.51 | -1.26 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 21.23 | -1.24 ▼ | 0 |
| NBPGETF-MAR | 0 | 0 | 0 | 21.78 | -1.28 ▼ | 0 |
| NBP-JAN | 62.61 | 64.7 | 62 | 62.39 | -0.6 ▼ | 818,500 |
| NBP-MAR | 0 | 0 | 0 | 63.67 | -0.84 ▼ | 0 |
| NCPL-FEB | 0 | 0 | 0 | 27.15 | -0.24 ▼ | 0 |
| NCPL-JANB | 26.15 | 26.7 | 26.15 | 26.7 | -0.2 ▼ | 3,000 |
| NCPL-MAR | 0 | 0 | 0 | 27.5 | -0.24 ▼ | 0 |
| NETSOL-FEB | 155 | 155 | 155 | 155 | -5.81 ▼ | 1,000 |
| NETSOL-JAN | 159.44 | 160.5 | 151.77 | 152.77 | -6.08 ▼ | 880,500 |
| NETSOL-MAR | 0 | 0 | 0 | 156.7 | -6.13 ▼ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 27.14 | -0.19 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 26.79 | -0.18 ▼ | 0 |
| NITGETF-MAR | 0 | 0 | 0 | 27.48 | -0.19 ▼ | 0 |
| NML-FEB | 0 | 0 | 0 | 107.1 | -1.26 ▼ | 0 |
| NML-JAN | 109 | 111 | 104.02 | 105.19 | -0.24 ▼ | 58,000 |
| NML-MAR | 0 | 0 | 0 | 108.45 | -1.27 ▼ | 0 |
| NPL-FEB | 0 | 0 | 0 | 35.23 | -0.53 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 34.77 | -0.53 ▼ | 0 |
| NPL-MAR | 0 | 0 | 0 | 35.67 | -0.54 ▼ | 0 |
| NRL-FEB | 0 | 0 | 0 | 289.58 | -10.21 ▼ | 0 |
| NRL-JAN | 298.89 | 299.9 | 284 | 285.91 | -10.02 ▼ | 358,000 |
| NRL-MAR | 0 | 0 | 0 | 293.22 | -10.33 ▼ | 0 |
| OCTOPUS-FEB | 0 | 0 | 0 | 70.25 | -0.22 ▼ | 0 |
| OCTOPUS-JAN | 69.95 | 71.97 | 68 | 69.17 | -0.36 ▼ | 252,000 |
| OCTOPUS-MAR | 0 | 0 | 0 | 71.13 | -0.23 ▼ | 0 |
| OGDC-FEB | 0 | 0 | 0 | 218.12 | -5.67 ▼ | 0 |
| OGDC-JANB | 221.7 | 224.85 | 214 | 215.23 | -5.57 ▼ | 1,990,500 |
| OGDC-MAR | 0 | 0 | 0 | 220.86 | -5.74 ▼ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 29399 | -710 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 29102 | -704 ▼ | 0 |
| OGTI-MAR | 0 | 0 | 0 | 29685 | -717 ▼ | 0 |
| P01GIS031225 | 91.62 | 91.64 | 91.62 | 91.64 | 0.02 ▲ | 250,005,000 |
| P01GIS061125 | 92.67 | 92.67 | 92.67 | 92.67 | 0.02 ▲ | 5,000 |
| P01GIS090525 | 96.78 | 96.78 | 96.78 | 96.78 | 0.02 ▲ | 5,000 |
| P01GIS150825 | 94.52 | 94.52 | 94.52 | 94.52 | 0.02 ▲ | 10,000 |
| P01GIS170925 | 93.82 | 93.82 | 93.82 | 93.82 | 0.02 ▲ | 5,000 |
| P01GIS201025 | 92.98 | 92.98 | 92.98 | 92.98 | 0.02 ▲ | 5,000 |
| P01GIS230525 | 96.22 | 97.25 | 96.22 | 96.43 | 0.02 ▲ | 25,000 |
| P01GIS250425 | 96.99 | 98.17 | 96.99 | 97.23 | 0.03 ▲ | 25,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR180929 | 102.3 | 102.3 | 102.3 | 102.3 | 0.05 ▲ | 5,000 |
| P05VRR211029 | 103.05 | 103.05 | 103.05 | 103.05 | 0.05 ▲ | 5,000 |
| P05VRR240129 | 102.5 | 102.5 | 102.5 | 102.5 | 1.3 ▲ | 1,000,000 |
| PABC-FEB | 0 | 0 | 0 | 122.91 | 0.84 ▲ | 0 |
| PABC-JAN | 123 | 123 | 123 | 123 | 2.52 ▲ | 1,000 |
| PABC-MAR | 0 | 0 | 0 | 124.45 | 0.85 ▲ | 0 |
| PACE-FEB | 0 | 0 | 0 | 7.4 | -0.37 ▼ | 0 |
| PACE-JAN | 7.71 | 8 | 7.2 | 7.29 | -0.42 ▼ | 8,496,500 |
| PACE-MAR | 0 | 0 | 0 | 7.49 | -0.38 ▼ | 0 |
| PAEL-FEB | 0 | 0 | 0 | 42.17 | -0.56 ▼ | 0 |
| PAEL-JAN | 42.65 | 43.5 | 41.3 | 41.57 | -0.54 ▼ | 7,925,000 |
| PAEL-MAR | 0 | 0 | 0 | 42.7 | -0.57 ▼ | 0 |
| PAKRI-FEB | 0 | 0 | 0 | 15.43 | 0.03 ▲ | 0 |
| PAKRI-JAN | 15.73 | 15.77 | 15.25 | 15.25 | -0.09 ▼ | 149,000 |
| PAKRI-MAR | 0 | 0 | 0 | 15.62 | 0.02 ▲ | 0 |
| PIAHCLA-FEB | 0 | 0 | 0 | 17.24 | -0.49 ▼ | 0 |
| PIAHCLA-JAN | 17.57 | 18.05 | 16.8 | 17.02 | -0.44 ▼ | 1,911,500 |
| PIAHCLA-MAR | 0 | 0 | 0 | 17.46 | -0.49 ▼ | 0 |
| PIBTL-FEB | 0 | 0 | 0 | 8.84 | 0.08 ▲ | 0 |
| PIBTL-JAN | 8.78 | 9.06 | 8.7 | 8.73 | 0.06 ▲ | 3,492,000 |
| PIBTL-MAR | 0 | 0 | 0 | 8.95 | 0.08 ▲ | 0 |
| PIOC-FEB | 0 | 0 | 0 | 195.08 | -3.68 ▼ | 0 |
| PIOC-JAN | 199 | 200 | 190 | 190.8 | -4.7 ▼ | 21,500 |
| PIOC-MAR | 0 | 0 | 0 | 197.53 | -3.72 ▼ | 0 |
| POL-FEB | 0 | 0 | 0 | 637.87 | -7.18 ▼ | 0 |
| POL-JAN | 627 | 627 | 627 | 627 | -9.66 ▼ | 500 |
| POL-MAR | 0 | 0 | 0 | 645.88 | -7.27 ▼ | 0 |
| POWER-FEB | 0 | 0 | 0 | 9.02 | 0.02 ▲ | 0 |
| POWER-JAN | 8.96 | 9.31 | 8.9 | 8.9 | -0.01 ▼ | 826,500 |
| POWER-MAR | 0 | 0 | 0 | 9.14 | 0.03 ▲ | 0 |
| PPL-FEB | 0 | 0 | 0 | 187.48 | -6.23 ▼ | 0 |
| PPL-JANB | 192 | 195.01 | 183.5 | 184.78 | -6.23 ▼ | 1,973,000 |
| PPL-MAR | 0 | 0 | 0 | 189.83 | -6.31 ▼ | 0 |
| PRL-FEB | 0 | 0 | 0 | 40.59 | -1.41 ▼ | 0 |
| PRL-JAN | 42.5 | 43.77 | 39.2 | 39.95 | -2.98 ▼ | 9,495,500 |
| PRL-MAR | 0 | 0 | 0 | 41.1 | -2.82 ▼ | 0 |
| PSO-FEB | 0 | 0 | 0 | 401.72 | -14.74 ▼ | 0 |
| PSO-JAN | 413 | 421 | 392 | 396.38 | -15.08 ▼ | 2,251,000 |
| PSO-MAR | 0 | 0 | 0 | 406.76 | -14.93 ▼ | 0 |
| PTC-FEB | 0 | 0 | 0 | 25.33 | -0.46 ▼ | 0 |
| PTC-JAN | 25.74 | 26.2 | 24.5 | 24.82 | -0.56 ▼ | 2,358,500 |
| PTC-MAR | 0 | 0 | 0 | 25.65 | -0.47 ▼ | 0 |
| SAZEW-FEB | 0 | 0 | 0 | 1116.76 | -23.63 ▼ | 0 |
| SAZEW-JANB | 1126.01 | 1139 | 1090 | 1101.35 | -21.88 ▼ | 52,500 |
| SAZEW-MAR | 0 | 0 | 0 | 1130.79 | -23.92 ▼ | 0 |
| SEARL-FEB | 0 | 0 | 0 | 100.39 | -6.15 ▼ | 0 |
| SEARL-JAN | 106.45 | 106.5 | 98.2 | 99.04 | -6.05 ▼ | 1,603,000 |
| SEARL-MAR | 0 | 0 | 0 | 101.65 | -6.22 ▼ | 0 |
| SHEL-FEB | 0 | 0 | 0 | 207.37 | -4.38 ▼ | 0 |
| SHEL-JAN | 204.01 | 204.01 | 204 | 204 | -4.99 ▼ | 1,500 |
| SHEL-MAR | 0 | 0 | 0 | 209.97 | -4.44 ▼ | 0 |
| SILK-FEB | 0 | 0 | 0 | 1.03 | -0.03 ▼ | 0 |
| SILK-JAN | 1.08 | 1.08 | 1.03 | 1.03 | -0.02 ▼ | 102,500 |
| SILK-MAR | 0 | 0 | 0 | 1.05 | -0.02 ▼ | 0 |
| SNBL-FEB | 0 | 0 | 0 | 18.85 | 0.81 ▲ | 0 |
| SNBL-JAN | 17.85 | 18.97 | 17.85 | 18.67 | 0.18 ▲ | 94,500 |
| SNBL-MAR | 0 | 0 | 0 | 19.08 | 0.82 ▲ | 0 |
| SNGP-FEB | 0 | 0 | 0 | 101.9 | -0.87 ▼ | 0 |
| SNGP-JAN | 102.5 | 105.1 | 98 | 100.35 | -1.16 ▼ | 1,291,500 |
| SNGP-MAR | 0 | 0 | 0 | 103.18 | -0.88 ▼ | 0 |
| SSGC-FEB | 0 | 0 | 0 | 42.74 | 2.53 ▲ | 0 |
| SSGC-JAN | 40.5 | 43 | 40.25 | 42.11 | 2.45 ▲ | 16,633,000 |
| SSGC-MAR | 0 | 0 | 0 | 43.28 | 2.56 ▲ | 0 |
| SYM-FEB | 0 | 0 | 0 | 19.32 | -0.31 ▼ | 0 |
| SYM-JAN | 19.8 | 20 | 18.9 | 19.03 | -0.39 ▼ | 722,500 |
| SYM-MAR | 0 | 0 | 0 | 19.56 | -0.32 ▼ | 0 |
| SYS-FEB | 0 | 0 | 0 | 586.23 | -23.03 ▼ | 0 |
| SYS-JAN | 596 | 596 | 596 | 596 | -10.25 ▼ | 5,000 |
| SYS-MAR | 0 | 0 | 0 | 593.59 | -23.32 ▼ | 0 |
| TELE-FEB | 0 | 0 | 0 | 9.22 | -0.25 ▼ | 0 |
| TELE-JAN | 9.5 | 9.6 | 9.03 | 9.09 | -0.3 ▼ | 2,492,000 |
| TELE-MAR | 0 | 0 | 0 | 9.33 | -0.26 ▼ | 0 |
| TGL-FEB | 0 | 0 | 0 | 141.66 | -2.86 ▼ | 0 |
| TGL-JAN | 137 | 137 | 137 | 137 | -5.64 ▼ | 1,000 |
| TGL-MAR | 0 | 0 | 0 | 143.44 | -2.9 ▼ | 0 |
| TOMCL-FEB | 0 | 0 | 0 | 36.05 | -0.22 ▼ | 0 |
| TOMCL-JAN | 36.11 | 36.45 | 35.29 | 35.57 | -0.66 ▼ | 91,000 |
| TOMCL-MAR | 0 | 0 | 0 | 36.5 | -0.22 ▼ | 0 |
| TPLP-FEB | 0 | 0 | 0 | 12.7 | -0.72 ▼ | 0 |
| TPLP-JAN | 13.49 | 13.49 | 12.45 | 12.57 | -0.72 ▼ | 2,027,000 |
| TPLP-MAR | 0 | 0 | 0 | 12.86 | -0.73 ▼ | 0 |
| TREET-FEB | 0 | 0 | 0 | 24.19 | -0.07 ▼ | 0 |
| TREET-JAN | 24.25 | 25 | 23.66 | 23.9 | -0.1 ▼ | 3,179,000 |
| TREET-MAR | 0 | 0 | 0 | 24.5 | -0.06 ▼ | 0 |
| TRG-FEB | 0 | 0 | 0 | 67.28 | -3.61 ▼ | 0 |
| TRG-JAN | 70.3 | 71.9 | 65.7 | 66.35 | -3.67 ▼ | 5,679,500 |
| TRG-MAR | 0 | 0 | 0 | 68.12 | -3.66 ▼ | 0 |
| UBL-FEB | 0 | 0 | 0 | 382.86 | -9.6 ▼ | 0 |
| UBL-JAN | 384 | 389.99 | 381 | 386.71 | 2.71 ▲ | 6,500 |
| UBL-MAR | 0 | 0 | 0 | 387.67 | -9.71 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 24.84 | 0.01 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 24.52 | 0.01 ▲ | 0 |
| UBLPETF-MAR | 0 | 0 | 0 | 25.15 | 0.01 ▲ | 0 |
| UNITY-FEB | 0 | 0 | 0 | 34.81 | -0.87 ▼ | 0 |
| UNITY-JAN | 35.1 | 35.4 | 34.02 | 34.24 | -1.03 ▼ | 77,500 |
| UNITY-MAR | 0 | 0 | 0 | 35.24 | -0.89 ▼ | 0 |
| WAVES-FEB | 0 | 0 | 0 | 8.63 | -0.23 ▼ | 0 |
| WAVES-JAN | 8.87 | 8.87 | 8.5 | 8.54 | -0.3 ▼ | 710,000 |
| WAVES-MAR | 0 | 0 | 0 | 8.74 | -0.24 ▼ | 0 |
| WTL-FEB | 1.85 | 1.85 | 1.85 | 1.85 | 0.1 ▲ | 20,000 |
| WTL-JAN | 1.75 | 1.97 | 1.7 | 1.82 | 0.08 ▲ | 75,335,000 |
| WTL-MAR | 0 | 0 | 0 | 1.86 | 0.09 ▲ | 0 |
| YOUW-FEB | 0 | 0 | 0 | 4.13 | -0.11 ▼ | 0 |
| YOUW-JAN | 4.21 | 4.22 | 4.06 | 4.08 | -0.3 ▼ | 23,000 |
| YOUW-MAR | 0 | 0 | 0 | 4.18 | -0.12 ▼ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| CLCPS | 3.9000 | 0.5000 | 14.71 ▲ | 376,062 |
| CHBL | 8.3300 | 0.9900 | 13.49 ▲ | 2,751,780 |
| FECM | 6.0600 | 0.7000 | 13.06 ▲ | 1,468 |
| PKGI | 8.7000 | 0.9200 | 11.83 ▲ | 2,016 |
| FCSC | 2.2100 | 0.2100 | 10.50 ▲ | 13,718,659 |
| Company | Price | Change | Change % | Volume |
|---|
