KARACHI January 10th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 669.99 | 670 | 646 | 650.71 | -1.19 ▼ | 14,710 |
| Atlas Honda Ltd | 786 | 798 | 765 | 791.92 | 5.88 ▲ | 10,049 |
| Dewan Motors | 37.88 | 38.25 | 37 | 37.4 | -0.48 ▼ | 1,362,747 |
| Ghandhara Automobile | 307.98 | 322 | 305.06 | 319.97 | 12.06 ▲ | 3,546,626 |
| Ghandhara Ind. | 567.99 | 568.87 | 552 | 566 | 2.55 ▲ | 465,405 |
| Honda Atlas Cars | 297.51 | 301 | 292.28 | 299.35 | 2.65 ▲ | 341,203 |
| Hinopak Motor | 437.98 | 437.98 | 415.55 | 419.71 | -9.66 ▼ | 15,477 |
| Indus Motor Company | 2083.26 | 2084.9 | 2000.2 | 2045.36 | -24.52 ▼ | 636 |
| Millat Tractors | 677.07 | 692.92 | 670 | 682.29 | 7.31 ▲ | 215,285 |
| Sazgar Engineering | 1101.99 | 1111.99 | 1060 | 1074.62 | -23.92 ▼ | 220,240 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 104.99 | 104.99 | 101 | 101.22 | -1.42 ▼ | 942 |
| Atlas Battery | 380.2 | 384.95 | 371 | 379 | -6.01 ▼ | 7,420 |
| Bela Automotive | 157 | 172.95 | 157 | 157.76 | 0 | 30 |
| Bal.Wheels | 140.3 | 146.01 | 140.3 | 144.95 | 1.78 ▲ | 5,398 |
| Dewan Auto Engg | 38.89 | 39.89 | 37.8 | 38.26 | -0.74 ▼ | 6,252 |
| Exide (PAK) | 800 | 813.99 | 790.01 | 799.94 | -14.11 ▼ | 6,876 |
| Ghandhara Tyre | 47.98 | 48.28 | 46.25 | 46.82 | -0.93 ▼ | 507,979 |
| Loads Limited | 14.59 | 14.85 | 13.9 | 14.26 | -0.29 ▼ | 537,450 |
| Panther Tyres Ltd. | 42.9 | 43 | 42 | 42.02 | -0.85 ▼ | 30,740 |
| Treet Battery Ltd. | 15.04 | 15.2 | 14.8 | 14.85 | -0.19 ▼ | 886,614 |
| Thal Limited | 417 | 417 | 405.2 | 405.24 | -5.3 ▼ | 4,567 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 31 | 31 | 30.85 | 30.01 | 0 | 228 |
| Fast Cables Ltd. | 25.16 | 25.68 | 24.61 | 25.32 | 0.09 ▲ | 5,328,214 |
| Pak Elektron | 40.75 | 42.35 | 40.1 | 41.74 | 0.87 ▲ | 18,336,227 |
| Pakistan Cables- | 214.99 | 215 | 196.01 | 204.81 | -5.67 ▼ | 22,667 |
| Siemens Pak. | 0 | 0 | 0 | 1542.66 | 0 | 1 |
| Waves Corp Ltd. | 8.36 | 8.36 | 7.8 | 8.04 | -0.06 ▼ | 1,450,953 |
| Waves Home App | 10.76 | 10.76 | 10.2 | 10.28 | -0.16 ▼ | 740,007 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 233.89 | 233.89 | 220 | 227.23 | -6.73 ▼ | 130,672 |
| Bestway Cement | 349.92 | 349.95 | 343 | 347.07 | -1.08 ▼ | 13,351 |
| Cherat Cement | 254 | 258.97 | 249 | 255.94 | 2.92 ▲ | 207,730 |
| Dadabhoy Cement | 5.79 | 5.99 | 5.3 | 5.84 | 0.39 ▲ | 181,524 |
| Dewan Cement | 8.75 | 8.8 | 8.41 | 8.58 | 0.06 ▲ | 620,499 |
| D.G.K.Cement | 95.25 | 100.69 | 95 | 99.75 | 4.52 ▲ | 5,792,080 |
| Dandot Cement | 14.25 | 14.25 | 12.6 | 13.24 | -0.16 ▼ | 217,821 |
| Fauji Cement | 33.05 | 34.48 | 32.83 | 34.14 | 1.12 ▲ | 10,044,375 |
| Fecto Cement | 102 | 106.9 | 102 | 104.48 | 0.24 ▲ | 61,718 |
| Flying Cement | 22.72 | 24.6 | 22.36 | 23.83 | 1.38 ▲ | 4,551,915 |
| Gharibwal Cement | 50.05 | 52.9 | 49 | 52.13 | 1.98 ▲ | 2,648,346 |
| Kohat Cement | 364 | 364 | 356.15 | 357.95 | -0.79 ▼ | 12,538 |
| Lucky Cement | 1100 | 1124.7 | 1078.6 | 1094.74 | -7.52 ▼ | 215,238 |
| Maple Leaf | 42.48 | 43.68 | 42 | 43.28 | 1.06 ▲ | 9,165,581 |
| Pioneer Cement | 183.56 | 195.2 | 182.92 | 192.18 | 7.17 ▲ | 213,223 |
| Power Cement | 8.9 | 9.1 | 8.61 | 9.05 | 0.23 ▲ | 6,660,837 |
| Power Cem(Pref) | 10.15 | 10.15 | 10.15 | 10.15 | -1.1 ▼ | 602 |
| Safe Mix Con.Ltd | 19.8 | 20.1 | 19.5 | 19.82 | 0.27 ▲ | 49,756 |
| Thatta Cement | 204.75 | 216 | 204 | 207.75 | -2.61 ▼ | 454,921 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 36.71 | 37.9 | 36.71 | 36.97 | 0.39 ▲ | 84,997 |
| Archroma Pak | 429 | 429 | 420 | 425.16 | 5.16 ▲ | 7,427 |
| Bawany Air Pro(DEF.) | 34.93 | 34.93 | 34.48 | 34.57 | 1.38 ▲ | 1,961 |
| Berger Paints | 98 | 98.5 | 93 | 96.07 | -1.36 ▼ | 66,066 |
| Biafo Industries | 204 | 204 | 191.11 | 193.15 | -4.83 ▼ | 137,717 |
| Buxly Paints | 168.99 | 185.97 | 162 | 166.81 | -3.19 ▼ | 1,170 |
| Data Agro | 120 | 121.98 | 115.2 | 118.66 | -5.21 ▼ | 4,382 |
| Descon Oxychem | 24.79 | 24.98 | 24.31 | 24.6 | -0.12 ▼ | 53,312 |
| Dynea Pakistan | 206.99 | 210 | 201.03 | 206.69 | 1.69 ▲ | 14,404 |
| Engro Polymer | 36 | 36.3 | 35.75 | 35.9 | -0.09 ▼ | 359,686 |
| Engro Poly (Pref) | 10.62 | 11.99 | 10.62 | 11.1 | 0 | 428 |
| Ghani Chemical | 15.28 | 15.88 | 14.96 | 15.63 | 0.6 ▲ | 4,700,207 |
| Ghani Glo Hol | 13.89 | 14 | 13.59 | 13.73 | -0.07 ▼ | 3,322,207 |
| Ittehad Chemicals | 75.98 | 76.9 | 72.62 | 75.43 | -0.01 ▼ | 24,475 |
| Lucky Core Ind. | 1125 | 1125 | 1100 | 1107.63 | -16.43 ▼ | 1,545 |
| Lotte Chemical | 21.9 | 22.02 | 21.15 | 21.37 | -0.3 ▼ | 5,802,161 |
| Leiner Pak Gelat | 107.9 | 113 | 107.9 | 111.19 | 3.29 ▲ | 31,241 |
| Nimir Ind.Chemicals | 133 | 136 | 132 | 132 | -5 ▼ | 11,713 |
| Nimir Resins | 24.23 | 25.7 | 23.6 | 24.98 | 0.92 ▲ | 3,781,417 |
| Pak Oxygen Ltd. | 133 | 137.9 | 133 | 136.3 | -0.13 ▼ | 1,382 |
| Pak.P.V.C. | 11.2 | 11.2 | 9.66 | 9.82 | -0.36 ▼ | 11,909 |
| Sardar Chemical | 33 | 33 | 33 | 34 | 0 | 50 |
| Sitara Chemical | 320 | 356.4 | 305.11 | 344.16 | 20.16 ▲ | 3,147 |
| Sitara Peroxide | 13.17 | 13.4 | 13.02 | 13.04 | -0.02 ▼ | 4,461 |
| Wah-Noble | 238.9 | 238.9 | 216 | 232.4 | -2.63 ▼ | 5,402 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11.3 | 11.3 | 11.11 | 10.9 | 0 | 482 |
| HBL Invest Fund | 3.99 | 3.99 | 3.65 | 3.89 | 0.04 ▲ | 76,476 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 137.89 | 137.89 | 133.02 | 135.67 | 0.06 ▲ | 31,872 |
| Askari Bank | 41.3 | 42 | 40.5 | 41.64 | 0.65 ▲ | 940,101 |
| Bank Al-Falah | 82.97 | 84.87 | 82.5 | 83.75 | 0.78 ▲ | 374,068 |
| Bank AL-Habib | 128.59 | 136 | 128.59 | 133.86 | 5.27 ▲ | 115,399 |
| Bankislami Pak | 22.5 | 22.69 | 22.3 | 22.42 | -0.1 ▼ | 91,060 |
| Bank Makramah | 2.73 | 2.73 | 2.53 | 2.57 | 0 | 789,406 |
| Bank Of Khyber | 14.49 | 14.49 | 13.99 | 14.41 | 0.53 ▲ | 1,361 |
| B.O.Punjab | 10.26 | 10.34 | 9.9 | 10.09 | -0.05 ▼ | 10,662,317 |
| Faysal Bank | 46.88 | 48.15 | 46.6 | 47.86 | 0.98 ▲ | 1,236,990 |
| Habib Bank | 174.48 | 174.48 | 171.51 | 172.22 | -1.93 ▼ | 543,986 |
| Habib Metropolitan | 94.8 | 96 | 93 | 95.77 | 2.76 ▲ | 89,185 |
| JS Bank Ltd | 11.1 | 11.1 | 10.5 | 10.73 | -0.23 ▼ | 1,838,578 |
| MCB Bank Ltd | 282.37 | 285 | 276.05 | 284.16 | 1.79 ▲ | 235,186 |
| Meezan Bank Ltd | 234 | 236.43 | 232 | 233.31 | -1.68 ▼ | 1,018,318 |
| National Bank (XD) | 60.81 | 61.97 | 59.81 | 60.99 | 0.23 ▲ | 853,072 |
| Samba Bank | 9.5 | 9.5 | 9.35 | 9.35 | -0.15 ▼ | 6,348 |
| St.Chart.Bank | 58.88 | 58.88 | 56.02 | 56.94 | -0.06 ▼ | 4,905 |
| Silk Bank Ltd | 1 | 1.02 | 0.98 | 0.99 | -0.01 ▼ | 2,696,872 |
| Soneri Bank Ltd | 18.4 | 18.4 | 17.91 | 17.99 | -0.04 ▼ | 296,511 |
| United Bank | 371.99 | 374 | 366.9 | 369.95 | -2.43 ▼ | 575,123 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.34 | 10.39 | 10.1 | 10.19 | -0.07 ▼ | 632,312 |
| Aisha Steel Mill | 11.25 | 11.45 | 10.95 | 11.32 | 0.14 ▲ | 4,042,815 |
| Aisha StelCoP/S | 11 | 11 | 11 | 11.2 | -1 ▼ | 490 |
| Amreli Steels | 24.99 | 25 | 24.02 | 24.66 | 0.03 ▲ | 115,939 |
| Bolan Casting | 126 | 126 | 118.01 | 120.59 | -1.82 ▼ | 23,104 |
| Beco Steel Ltd | 8.5 | 8.5 | 7.57 | 7.9 | 0.35 ▲ | 149,849 |
| Crescent Steel | 104 | 105.2 | 100.3 | 102.04 | -1.63 ▼ | 1,446,658 |
| Dadex Eternit | 64.99 | 70.4 | 64.99 | 70.4 | 6.4 ▲ | 28,102 |
| Dost Steels Ltd. | 6.98 | 6.98 | 6.7 | 6.74 | -0.17 ▼ | 29,529 |
| Int. Ind.Ltd. | 171.99 | 174.9 | 169.01 | 172.13 | 0.14 ▲ | 106,528 |
| Inter.Steel Ltd | 96 | 97.69 | 95 | 96.53 | 0.51 ▲ | 328,340 |
| Ittefaq Iron Ind | 7.7 | 7.9 | 7.45 | 7.64 | -0.06 ▼ | 882,682 |
| K.S.B.Pumps | 143.88 | 150 | 140.3 | 149.48 | 6.73 ▲ | 110,300 |
| Metro Steel | 10.6 | 10.7 | 10.35 | 10.49 | -0.15 ▼ | 120,680 |
| Mughal Iron | 77.99 | 79.19 | 77 | 78.16 | 0.35 ▲ | 194,388 |
| Pak Engineering | 617.5 | 650 | 617.5 | 649.6 | 34.07 ▲ | 103 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 13.03 | 14.13 | 13.03 | 14.03 | -1.41 ▼ | 8,500 |
| HBL Total Treasury | 0 | 0 | 0 | 113.4 | 0.01 ▲ | 0 |
| JS Global Banking (XD) | 22.23 | 22.47 | 22.23 | 22.39 | -0.47 ▼ | 14,500 |
| JS Momentum (XD) | 14.75 | 14.75 | 13.33 | 13.46 | -1.54 ▼ | 1,371,500 |
| Mahaana Islamic | 14.88 | 14.88 | 14.41 | 14.59 | 0.03 ▲ | 215,000 |
| Meezan Pakistan | 18.4 | 18.49 | 17.71 | 18.01 | -0.04 ▼ | 275,500 |
| NBP Pakistan G ETF | 22.23 | 22.23 | 22.23 | 22.23 | 1.23 ▲ | 500 |
| NIT Pakistan | 25.14 | 25.22 | 25.01 | 25.22 | -1.28 ▼ | 4,000 |
| UBLPakistanETF | 23.5 | 23.64 | 23.44 | 23.62 | -0.12 ▼ | 13,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 64.9 | 65 | 64 | 64.57 | -0.43 ▼ | 37,980 |
| Engro Fertertilizers | 218 | 219 | 214 | 218.57 | 0.45 ▲ | 1,200,947 |
| Fatima Fert | 79 | 80.5 | 77.5 | 78.28 | -1.27 ▼ | 821,113 |
| Fauji Fert | 380 | 386.86 | 377.02 | 383.73 | 1.94 ▲ | 2,363,368 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.1 | 7.3 | 7.03 | 7.21 | 0.11 ▲ | 172,970 |
| Big Bird Foods Ltd. | 56.75 | 56.9 | 52.62 | 53.2 | -4.65 ▼ | 3,099,240 |
| Bunnys Limited | 14.94 | 14.94 | 14.55 | 14.78 | -0.09 ▼ | 70,012 |
| Clover Pakistan | 50.4 | 51.99 | 48.26 | 49.98 | -0.73 ▼ | 140,141 |
| Colgate Palm | 1491.39 | 1495 | 1485 | 1492.15 | 0.77 ▲ | 5,349 |
| Frieslandcampina | 83.5 | 85.41 | 83 | 83.4 | -0.7 ▼ | 460,932 |
| Fauji Foods Ltd | 16.65 | 17.43 | 16.11 | 17.09 | 0.44 ▲ | 31,850,296 |
| Gillette Pak | 173 | 173 | 164 | 164 | -2.98 ▼ | 228 |
| Ismail Ind- | 1746.28 | 1950 | 1746.28 | 1950 | 9.69 ▲ | 154 |
| MithchellsFruit | 239 | 245.99 | 235 | 239.37 | -0.08 ▼ | 92,066 |
| Matco Foods Ltd | 49.8 | 53.33 | 46 | 46.15 | -2.33 ▼ | 64,549 |
| Murree Brewery | 780 | 800 | 776.2 | 797.31 | 7.24 ▲ | 6,971 |
| National Foods | 192.75 | 192.75 | 189.5 | 190.97 | 0.96 ▲ | 24,808 |
| Nestle Pakistan | 7150 | 7550 | 7150 | 7502.6 | 351.39 ▲ | 1,104 |
| At-Tahur Ltd. | 22.78 | 23 | 22.01 | 22.53 | -0.2 ▼ | 430,370 |
| Quice Food | 6.33 | 6.4 | 5.9 | 6 | -0.22 ▼ | 327,888 |
| Rafhan Maize | 8913 | 9081 | 8913 | 9080.8 | 0.39 ▲ | 16 |
| Shield Corp. | 263 | 286 | 261.01 | 263.78 | -16.12 ▼ | 784 |
| Shezan Inter. | 115 | 115 | 113.05 | 114.78 | -0.35 ▼ | 3,689 |
| The Organic Meat | 34.7 | 35.24 | 34.07 | 34.53 | -0.18 ▼ | 310,705 |
| Treet Corp | 22.58 | 22.79 | 21.81 | 22.37 | -0.21 ▼ | 3,611,418 |
| Unity Foods Ltd | 32.93 | 33.24 | 32 | 32.47 | -0.24 ▼ | 2,248,457 |
| Unilever Foods | 21298 | 21800 | 20900 | 20900.01 | 89 ▲ | 15 |
| ZIL Limited | 255.43 | 255.43 | 255.43 | 255.43 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12 | 12 | 11.65 | 11.82 | -0.15 ▼ | 304,241 |
| Frontier Ceram | 20.2 | 22.89 | 20.2 | 20.82 | -1 ▼ | 72,077 |
| GhaniGlobalGlass | 8.36 | 8.5 | 8.12 | 8.34 | -0.02 ▼ | 990,001 |
| Ghani Glass Ltd | 29.06 | 29.94 | 28.5 | 29.61 | 0.55 ▲ | 394,921 |
| Ghani Value Glass | 48.8 | 48.8 | 46 | 47.19 | -1.61 ▼ | 83,071 |
| Shabbir Tiles | 15 | 15.2 | 14.05 | 14.9 | 0.1 ▲ | 80,824 |
| Tariq Glass Ind. | 141.6 | 144.5 | 140 | 144.32 | 3.13 ▲ | 75,414 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 30.45 | 30.45 | 29.45 | 29.72 | -0.17 ▼ | 1,080 |
| Adamjee Ins. | 49.29 | 50 | 47.02 | 48.97 | -0.34 ▼ | 2,145,255 |
| Askari Life Ass | 5.9 | 5.9 | 5.3 | 5.5 | 0 | 33,038 |
| Adamjee Life Assuran | 29.06 | 29.88 | 28.53 | 29.88 | 0.37 ▲ | 10,545 |
| Asia Insurance | 13.5 | 13.5 | 13.5 | 12.85 | 0 | 100 |
| Atlas Ins. Ltd | 58.6 | 59 | 58 | 58.96 | 0.97 ▲ | 1,051 |
| Century Ins. | 37.71 | 38.5 | 37.6 | 38.5 | 0.47 ▲ | 2,001 |
| Cres.Star Ins. | 3.05 | 3.05 | 2.85 | 2.88 | -0.03 ▼ | 760,386 |
| EFU General | 123.99 | 123.99 | 112.1 | 112.57 | -6.22 ▼ | 607 |
| EFU Life Assurance | 165.08 | 173.99 | 163.51 | 164.02 | -1.06 ▼ | 80,162 |
| Habib Ins. | 9.01 | 9.47 | 8.51 | 9.16 | 0.02 ▲ | 164,982 |
| IGI Holdings | 174 | 174.99 | 164 | 172.69 | 0.06 ▲ | 10,768 |
| IGI Life Ins | 13.74 | 15.24 | 13.73 | 13.98 | -0.93 ▼ | 7,810 |
| Jubilee Gen.Ins | 56.74 | 56.74 | 55.5 | 56.48 | 0.85 ▲ | 112,787 |
| Jubile Life Ins | 177.49 | 179.99 | 169 | 176.41 | -0.74 ▼ | 1,588 |
| Pak Reinsurance | 14.74 | 15 | 14.3 | 14.6 | -0.15 ▼ | 259,055 |
| PICIC Ins.Ltd. | 3.43 | 3.63 | 3 | 3.24 | 0.21 ▲ | 850,285 |
| Premier Ins. | 5.23 | 5.58 | 5.22 | 5.54 | -0.06 ▼ | 3,587 |
| Pak Gen.Ins. | 8.73 | 8.73 | 7.5 | 8.7 | 0.92 ▲ | 2,016 |
| Reliance Ins. | 12.29 | 12.3 | 11.71 | 12.25 | -0.05 ▼ | 7,498 |
| Shaheen Ins. | 6.26 | 6.35 | 6.26 | 6.31 | -0.26 ▼ | 6,837 |
| TPL Insurance | 10.65 | 10.75 | 9.76 | 10.55 | 0.32 ▲ | 1,182 |
| United Insurance | 16.6 | 16.6 | 16.2 | 16.45 | 0.2 ▲ | 34,614 |
| Universal Ins. | 10 | 10 | 9.9 | 10.12 | 0 | 214 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.26 | 9.08 | 8.26 | 8.99 | 0.4 ▲ | 14,029 |
| Arif Habib Limited. | 55.99 | 55.99 | 54 | 54.98 | -0.51 ▼ | 78,855 |
| AKD Securites | 21.75 | 22 | 21.51 | 21.72 | -0.22 ▼ | 50,208 |
| Calcorp Limited | 33.3 | 33.99 | 29.1 | 31.75 | 0 | 34 |
| Cyan Limited | 34.5 | 36.95 | 34 | 36 | 0.79 ▲ | 33,056 |
| Dawood Equities | 10.79 | 10.79 | 9.51 | 10 | 0.2 ▲ | 60,368 |
| Dawood Law | 325.73 | 358.3 | 302 | 322.68 | -3.05 ▼ | 24,632 |
| Engro Holdings XSD | 255.98 | 266.8 | 245.02 | 248.16 | -6.01 ▼ | 1,376,343 |
| Escorts Bank | 6 | 6.1 | 5.72 | 5.83 | -0.02 ▼ | 10,456 |
| First Cap.Equit | 5.52 | 5.52 | 5.52 | 5.52 | -0.67 ▼ | 900 |
| F.Credit & Inv | 6.35 | 8.02 | 6.31 | 6.6 | -0.42 ▼ | 6,583 |
| Ist.Capital Sec | 2.03 | 2.36 | 1.95 | 2.21 | 0.21 ▲ | 13,718,659 |
| First Dawood Prop | 2.99 | 3.11 | 2.9 | 3.04 | 0.19 ▲ | 2,111,908 |
| F. Nat.Equities | 3.97 | 3.97 | 3.7 | 3.78 | -0.1 ▼ | 491,150 |
| Invest Bank | 1.56 | 1.59 | 1.46 | 1.5 | 0.04 ▲ | 625,527 |
| Imperial Limite | 17.61 | 20 | 17.61 | 19.89 | 0.32 ▲ | 71,783 |
| Intermarket Sec. | 63.98 | 68 | 63.98 | 65.39 | 2.37 ▲ | 15,772 |
| Jah.Sidd. Co. | 17.9 | 18 | 17.25 | 17.51 | -0.48 ▼ | 1,080,015 |
| JahangirSidd(Pref) | 7.86 | 8.2 | 7.75 | 8.2 | -0.05 ▼ | 3,937 |
| JS Global Cap. | 125.5 | 127 | 125.5 | 126.96 | 1.46 ▲ | 444 |
| JS Investments | 23.3 | 23.3 | 23.26 | 23.3 | 0.2 ▲ | 2,100 |
| LSE Capital Ltd. | 5.73 | 6.12 | 5.73 | 5.97 | 0 | 172,695 |
| LSE Fin. Services | 13.51 | 15.66 | 13.51 | 15.66 | 1.42 ▲ | 29,146 |
| LSE Ventures Ltd | 11.98 | 13 | 11.6 | 12.75 | 0.57 ▲ | 18,542 |
| MCB Inv MGT | 68 | 68 | 61.01 | 63.71 | 0.81 ▲ | 2,250 |
| Next Capital | 10.75 | 10.8 | 10.48 | 10.5 | 0.01 ▲ | 26,062 |
| OLP Financial | 35.49 | 35.98 | 35 | 35.42 | 0.42 ▲ | 22,365 |
| Pervez Ahmed Co | 1.5 | 1.52 | 1.44 | 1.5 | 0.04 ▲ | 395,537 |
| PIA Holding Company | 17.16 | 17.99 | 17 | 17.19 | 0.37 ▲ | 4,212,479 |
| PIA Holding CompanyB | 886 | 949 | 821.15 | 844.57 | -67.82 ▼ | 150 |
| Pak Stock Exchange | 28.5 | 29.2 | 28.01 | 28.21 | -0.56 ▼ | 2,689,214 |
| Sec. Inv. Bank | 12.84 | 13.5 | 11.5 | 11.57 | -1.2 ▼ | 25,071 |
| Trust Brokerage | 13.49 | 13.49 | 11.41 | 12.65 | 0 | 4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 23.49 | 23.82 | 23 | 23.33 | 1.68 ▲ | 7,396 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1949.16 | 1970 | 1925 | 1950 | 0.85 ▲ | 329 |
| Pak Leather | 28.46 | 28.46 | 28.3 | 28.42 | -2.64 ▼ | 1,210 |
| Service Global | 98 | 98 | 94.1 | 94.45 | -2.53 ▼ | 9,720 |
| Service Ind.Ltd | 1479 | 1489 | 1401.5 | 1416.18 | -28.58 ▼ | 1,170 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 147.75 | 148.25 | 147.31 | 147.64 | 1.63 ▲ | 183 |
| AL-Khair Gadoon | 37.39 | 37.39 | 37.39 | 37.39 | 0 | 96 |
| Arpak Int. | 84.25 | 84.25 | 84.25 | 76.84 | 0 | 1 |
| ECOPACK Ltd | 23.01 | 25.23 | 22.67 | 24.17 | 0 | 116 |
| Gammon Pak | 45.74 | 45.74 | 41.6 | 45.25 | -0.26 ▼ | 504 |
| GOC (Pak) Ltd. | 68.37 | 73.99 | 68.37 | 68.37 | 0 | 4 |
| Mandviwala | 17 | 17.99 | 17 | 17.82 | 0 | 106 |
| Olympia Mills | 39.45 | 39.45 | 32.4 | 36 | 0 | 2 |
| Pakistan Alumin | 119.53 | 128.99 | 118 | 123.58 | 4.87 ▲ | 99,650 |
| Pak Hotels | 50.65 | 50.65 | 48.01 | 49.69 | 0.25 ▲ | 48,911 |
| Pak Services | 767.33 | 900 | 767.33 | 856.99 | 5.12 ▲ | 118 |
| Shifa Int.Hospital | 365.4 | 368 | 358.58 | 360 | -5.4 ▼ | 49,340 |
| Siddiqsons Tin | 6.05 | 6.09 | 5.8 | 5.89 | -0.02 ▼ | 1,196,792 |
| Tri-Pack Films | 153.01 | 153.01 | 137.21 | 143 | 2.98 ▲ | 12,027 |
| United Brands | 22.31 | 24.1 | 22.31 | 23.29 | -0.94 ▼ | 19,701 |
| UDL Int.Ltd. | 8 | 8 | 7.53 | 7.95 | 0.35 ▲ | 209,756 |
| United Distributors | 58.75 | 58.75 | 54.15 | 55.52 | -0.62 ▼ | 920 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7 | 7 | 7 | 7.5 | 0 | 10 |
| Elite Cap.Mod | 5.4 | 6.3 | 5.4 | 6.06 | 0.7 ▲ | 1,468 |
| Equity Modaraba | 3.1 | 3.1 | 3.1 | 3.1 | 0 | 805 |
| 1st.Fid.Leasing | 2.29 | 2.3 | 2.25 | 2.25 | -0.04 ▼ | 4,375 |
| Habib Modaraba | 19.52 | 19.65 | 19.25 | 19.3 | -0.2 ▼ | 10,885 |
| Imrooz Modaraba | 200 | 200 | 200 | 211.2 | 0 | 17 |
| Punjab Mod | 2.92 | 3.19 | 2.92 | 3 | 0.09 ▲ | 9,487 |
| Paramount Mod | 10.38 | 10.38 | 9.02 | 10.06 | 0.06 ▲ | 67,430 |
| F.Treet Manuf | 4.7 | 4.74 | 4.61 | 4.64 | 0.01 ▲ | 4,745 |
| Tri-Star 1st Mod. | 15.45 | 15.49 | 14.2 | 15.09 | 0.63 ▲ | 1,402 |
| Orient Rental | 7.61 | 7.84 | 7.6 | 7.6 | -0.1 ▼ | 69,299 |
| Popular Islamic | 14.05 | 14.05 | 12 | 12 | -0.85 ▼ | 1,667 |
| Prud Mod.1st | 2.59 | 2.59 | 2.45 | 2.5 | 0 | 280,141 |
| Trust Modaraba | 3.86 | 3.86 | 3.5 | 3.74 | -0.06 ▼ | 146,835 |
| Unicap Modaraba | 2.9 | 3.5 | 2.74 | 2.96 | 0.09 ▲ | 5,659 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 666 | 679 | 656 | 671.35 | 1.9 ▲ | 1,205,186 |
| Oil & Gas Dev | 212.4 | 230 | 209.09 | 224.96 | 11.93 ▲ | 10,277,964 |
| Pak Oilfields | 620 | 624.95 | 615 | 622.67 | 2.41 ▲ | 167,152 |
| Pak Petroleum | 182 | 196.1 | 181 | 193.09 | 9.52 ▲ | 8,800,365 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 514.9 | 514.9 | 502.07 | 513.3 | 8.21 ▲ | 6,205 |
| Burshane LPG | 30.25 | 30.25 | 29.75 | 29.75 | -0.76 ▼ | 3,718 |
| Hascol Petrol | 11.22 | 11.36 | 11.05 | 11.22 | 0 | 4,648,639 |
| HI-Tech Lub. | 47.39 | 49.5 | 46.05 | 47.88 | 1.05 ▲ | 725,756 |
| Oilboy Energy L | 8.99 | 9.08 | 8.5 | 8.6 | -0.25 ▼ | 335,096 |
| P.S.O. | 385 | 393 | 376.99 | 388.88 | 0.93 ▲ | 3,407,157 |
| Shell Pakistan | 197.35 | 201.5 | 194 | 200.9 | 3.55 ▲ | 78,044 |
| Sui North Gas | 95.51 | 96.98 | 93.35 | 95.87 | 0.38 ▲ | 3,955,767 |
| Sui South Gas | 40 | 40.68 | 39 | 39.93 | -0.38 ▼ | 7,946,759 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 30 | 30.7 | 28.75 | 29.96 | -0.25 ▼ | 622,816 |
| Cherat Packg | 124.9 | 128 | 123.5 | 127.4 | 0.92 ▲ | 25,999 |
| Pak Agro Pack | 8 | 8 | 8 | 8 | 0 | 400 |
| Int. Packaging Films | 22.29 | 22.73 | 22.24 | 22.26 | -0.03 ▼ | 177,999 |
| MACPAC Films | 17.01 | 17.2 | 16.62 | 16.95 | -0.06 ▼ | 99,271 |
| Merit Packaging | 9.75 | 9.95 | 9.75 | 9.86 | 0.08 ▲ | 31,316 |
| Packages Ltd. | 558.99 | 558.99 | 501 | 519.07 | -16.47 ▼ | 22,559 |
| Pak Paper Prod | 169.5 | 169.5 | 158 | 162.91 | 0.7 ▲ | 12,979 |
| Roshan Packages | 17.53 | 17.8 | 16.91 | 17.01 | -0.52 ▼ | 258,198 |
| Security Paper | 147 | 148 | 146 | 146.84 | 0.76 ▲ | 2,267 |
| Synthetic Products | 40.21 | 40.86 | 38.9 | 39.45 | -0.68 ▼ | 497,444 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1209 | 1209 | 1165 | 1171.85 | -28.16 ▼ | 6,379 |
| AGP Limited | 168.8 | 172 | 168 | 169.18 | 0.35 ▲ | 70,290 |
| BF Biosciences | 208.8 | 214 | 188.11 | 191.19 | -17.03 ▼ | 1,663,918 |
| Citi Pharma Ltd | 62.5 | 63.63 | 61.9 | 62.26 | -0.64 ▼ | 1,568,816 |
| Ferozsons (Lab) | 324 | 324 | 318.35 | 320 | -5.96 ▼ | 25,307 |
| GlaxoSmithKline | 379.7 | 379.7 | 360.5 | 364.86 | -8.78 ▼ | 97,790 |
| Haleon Pakistan | 831.1 | 854 | 815 | 835.16 | -3 ▼ | 24,906 |
| Highnoon (Lab) | 900 | 900 | 861.01 | 874.07 | -23.05 ▼ | 3,290 |
| Hoechst Pak Ltd | 2839.88 | 2839.88 | 2839.88 | 2729.64 | 0 | 5 |
| IBL HealthCare | 39.6 | 40.39 | 38.5 | 39.22 | -0.44 ▼ | 254,291 |
| Liven Pharma | 144.61 | 144.61 | 144.61 | 144.61 | -16.07 ▼ | 3,904 |
| Macter Int. Ltd | 281 | 313 | 280 | 294.99 | -2.83 ▼ | 7,160 |
| Otsuka Pak | 170 | 173.1 | 170 | 170.02 | 0.34 ▲ | 2,901 |
| The Searle Company | 93.97 | 95.4 | 92.9 | 94.54 | -0.57 ▼ | 3,162,876 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20.26 | 20.37 | 19.75 | 19.95 | -0.29 ▼ | 279,794 |
| Engro Powergen | 27.34 | 27.75 | 27 | 27.23 | -0.11 ▼ | 157,100 |
| Hub Power Co. | 127 | 127.7 | 125 | 126.05 | -1.24 ▼ | 4,747,994 |
| Kot Addu Power | 37.01 | 37.1 | 36.52 | 37.08 | 0.07 ▲ | 956,573 |
| K-Electric Ltd. | 4.8 | 4.84 | 4.68 | 4.77 | 0.01 ▲ | 19,791,001 |
| Kohinoor Energy | 25.51 | 26 | 25.5 | 25.7 | -0.11 ▼ | 71,906 |
| Kohinoor Power | 7.51 | 7.51 | 6.76 | 6.92 | -0.34 ▼ | 29,921 |
| Lalpir Power | 22.58 | 22.6 | 21.97 | 22.04 | -0.54 ▼ | 418,860 |
| Nishat ChunPower | 26.43 | 26.65 | 25.81 | 26.15 | -0.28 ▼ | 165,374 |
| Nishat Power | 34.01 | 34.5 | 33.79 | 34.04 | 0.03 ▲ | 276,994 |
| Pakgen Power | 104.9 | 110 | 95 | 108.89 | 7.74 ▲ | 117,412 |
| S.G.Power | 9.1 | 9.1 | 8.47 | 8.51 | -0.96 ▼ | 20,002 |
| Saif Power Ltd | 13.4 | 13.52 | 13.4 | 13.49 | -0.01 ▼ | 81,492 |
| Tri-Star Power | 6.09 | 6.36 | 5.9 | 6.13 | 0.21 ▲ | 11,285 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 21.5 | 22.5 | 21.1 | 22 | 0 | 41,575 |
| Hussain Industries | 30 | 30.9 | 27 | 28.61 | 0.26 ▲ | 18,204 |
| Javedan Corp. | 63.49 | 65.8 | 63.01 | 64.49 | 1.32 ▲ | 411,489 |
| Pace (Pak) Ltd. | 6.95 | 7.53 | 6.85 | 7.38 | 0.37 ▲ | 23,738,391 |
| TPL Properties | 12.29 | 12.64 | 12.2 | 12.39 | 0.18 ▲ | 4,837,027 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 22.05 | 22.5 | 21.94 | 22.24 | 0.23 ▲ | 801,477 |
| Globe Residency | 14.55 | 14.94 | 14.5 | 14.62 | 0.07 ▲ | 5,538 |
| TPL REIT Fund I | 15 | 15 | 14.8 | 14.97 | -0.51 ▼ | 602 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 602.55 | 609.89 | 583.5 | 595.44 | -7.09 ▼ | 1,031,559 |
| Cnergyico PK | 6.69 | 6.8 | 6.42 | 6.68 | -0.01 ▼ | 31,582,736 |
| National Refinery | 271 | 274 | 253.01 | 259.19 | -12.12 ▼ | 1,124,994 |
| Pak Refinery | 38.11 | 38.7 | 36.2 | 37.34 | -0.93 ▼ | 12,218,601 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 735.02 | 751 | 700.01 | 743.97 | 7.99 ▲ | 450 |
| Adam Sugar | 56 | 56 | 53.01 | 54.69 | 2.24 ▲ | 1,240 |
| Abdullah Shah | 6.15 | 6.6 | 6 | 6.4 | 0.13 ▲ | 49,667 |
| AL-Noor Sugar | 77 | 77 | 75 | 75.01 | 0 | 155 |
| Baba Farid | 44.5 | 48.5 | 44.5 | 44.52 | 0.42 ▲ | 558 |
| Chashma Sugar | 65 | 65 | 64.1 | 65 | 0 | 18 |
| Dewan Sugar | 6.32 | 7.08 | 6.01 | 6.64 | 0.54 ▲ | 1,577,370 |
| Faran Sugar Mills | 40.2 | 42 | 40.2 | 40.25 | -1.26 ▼ | 513 |
| Habib Sugar (XD) | 72 | 72.99 | 70.16 | 72.16 | -2.27 ▼ | 15,471 |
| Habib Rice Prod | 31.11 | 33.23 | 31.11 | 32.95 | 0.06 ▲ | 2,704 |
| Haseeb Waqas Sugar | 11.75 | 12.75 | 11.75 | 12.07 | 0.06 ▲ | 103,811 |
| J.D.W.Sugar | 1089.99 | 1095 | 950 | 968.09 | -27.36 ▼ | 12,746 |
| Jauharabad Sug | 21.5 | 22 | 20.26 | 20.5 | -1 ▼ | 45,001 |
| Khairpur Sugar | 115 | 137.5 | 115 | 137.5 | 12.5 ▲ | 1,484 |
| Mirpurkhas Sugar | 29 | 29.99 | 28 | 28.08 | -1.42 ▼ | 95,477 |
| Mehran Sugar | 43.99 | 43.99 | 40 | 40.92 | -1.08 ▼ | 101,674 |
| Noon Sugar | 67.01 | 67.01 | 67.01 | 67.01 | 0.01 ▲ | 1,160 |
| Premier Suger | 445 | 445 | 400.01 | 405 | 0 | 10 |
| Sanghar Sugar | 24.98 | 26.49 | 24.95 | 25 | 0 | 184 |
| Sindh Abadgar | 43 | 43 | 37.01 | 39 | -1.86 ▼ | 715 |
| Shahtaj Sugar | 91.01 | 91.01 | 91.01 | 94.13 | 0 | 2 |
| Shahmurad Sugar | 375 | 377.1 | 375 | 375 | -2.1 ▼ | 201 |
| Sakrand Sugar | 11.75 | 12.27 | 11.02 | 12.08 | 0.93 ▲ | 121,896 |
| Shakarganj Limited | 33.24 | 33.24 | 32.7 | 30.23 | 0 | 504 |
| Tariq Corp Ltd. | 14 | 14.01 | 13 | 13.7 | -0.3 ▼ | 14,522 |
| Tariq Corp(Pref) | 8.76 | 8.76 | 8.76 | 7.88 | 0 | 2 |
| Thal Ind.Corp. | 305.09 | 305.09 | 302.09 | 300.91 | 0 | 63 |
| Tandlianwala Sugar | 70 | 73 | 68 | 68.02 | -1.98 ▼ | 505 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 169.99 | 169.99 | 166.1 | 166.34 | -1.66 ▼ | 182 |
| Ibrahim Fibres | 355 | 355 | 350 | 350.01 | -0.01 ▼ | 471 |
| Image Pakistan | 20.5 | 21.68 | 20 | 20.84 | 0.22 ▲ | 1,269,032 |
| Pak Synthetics | 40.02 | 43.87 | 37 | 37 | -3 ▼ | 1,782 |
| Rupali Polyester | 20.01 | 21 | 20 | 21 | 0.99 ▲ | 10,905 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 182 | 201 | 176.99 | 189.64 | -7.01 ▼ | 15,954,589 |
| Avanceon Ltd | 56.4 | 56.88 | 55.56 | 56.11 | -0.35 ▼ | 1,335,959 |
| Supernet Ltd.XB | 19.19 | 19.2 | 19.19 | 19.2 | 1.69 ▲ | 2,000 |
| Hallmark Company Ltd | 805 | 880.79 | 805 | 867.07 | 66.35 ▲ | 91 |
| Hum Network | 13.9 | 14 | 13.75 | 13.79 | -0.11 ▼ | 1,483,085 |
| Media Times Ltd | 2.25 | 2.44 | 2.2 | 2.33 | 0.07 ▲ | 1,029,841 |
| Netsol Tech. | 146 | 152.9 | 143.02 | 150.6 | 4.19 ▲ | 1,807,605 |
| Octopus Digital | 66.93 | 67 | 65 | 65.54 | -1.38 ▼ | 750,416 |
| Pak Datacom | 135 | 140 | 128 | 130.8 | -4.11 ▼ | 18,973 |
| P.T.C.L. | 23.91 | 24.79 | 23.5 | 24.02 | -0.05 ▼ | 4,605,538 |
| Symmetry Group Ltd | 18.01 | 18.69 | 17.6 | 17.77 | -0.44 ▼ | 3,349,438 |
| Systems Limited | 574.88 | 574.88 | 555 | 561.4 | -1.48 ▼ | 204,911 |
| Telecard Limited | 8.73 | 8.83 | 8.5 | 8.66 | -0.07 ▼ | 4,826,802 |
| TPL Corp Ltd | 5.67 | 5.69 | 5.53 | 5.62 | -0.05 ▼ | 609,126 |
| TPL Trakker Ltd | 9.3 | 9.5 | 9.3 | 9.49 | -0.01 ▼ | 4,000 |
| TRG Pak Ltd | 64.25 | 64.98 | 62.1 | 62.65 | -1.71 ▼ | 5,349,805 |
| WorldCall Telecom | 1.8 | 1.82 | 1.72 | 1.75 | -0.04 ▼ | 68,828,791 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 46 | 46.95 | 45.5 | 46.07 | 0.01 ▲ | 7,395 |
| Azgard Nine | 8.18 | 8.18 | 7.87 | 7.99 | -0.19 ▼ | 1,095,392 |
| Aruj Industries | 9.21 | 9.49 | 8.62 | 8.96 | -0.27 ▼ | 55,293 |
| Bhanero Tex. | 850 | 850 | 850 | 850 | -0.35 ▼ | 50 |
| Blessed Tex. | 290.01 | 342 | 290.01 | 325 | 6.24 ▲ | 211 |
| Chenab Limited | 7.79 | 8.34 | 7.51 | 8.33 | 0.99 ▲ | 2,751,780 |
| Chenab Ltd.(Pre | 3.2 | 3.95 | 3.2 | 3.9 | 0.5 ▲ | 376,062 |
| Crescent Tex. | 13.61 | 14.29 | 13.61 | 13.85 | -0.15 ▼ | 11,859 |
| Faisal Spinning | 292 | 333 | 292 | 319.03 | 9.1 ▲ | 311 |
| Feroze 1888 | 70 | 73.4 | 66.12 | 66.73 | -1.34 ▼ | 13,919 |
| Fazal Cloth | 185 | 185 | 174.98 | 170.89 | 0 | 75 |
| Gul Ahmed | 25.05 | 25.23 | 24.4 | 24.75 | -0.32 ▼ | 323,188 |
| Ghazi Fabrics | 10.68 | 11.54 | 10.3 | 10.51 | -0.17 ▼ | 194,226 |
| Hala Enterprise | 14.32 | 15.65 | 14.01 | 14.5 | -1.04 ▼ | 15,301 |
| Hafiz Limited | 295 | 295 | 256 | 281.68 | 0 | 89 |
| Interloop Ltd. | 66 | 66.88 | 64.45 | 64.66 | -1.84 ▼ | 808,172 |
| Int.Knitwear | 0 | 0 | 0 | 15.28 | 0 | 50 |
| Jubilee Spinning | 11.1 | 11.9 | 11.1 | 11.9 | 0 | 103 |
| Kohinoor Mills | 33.75 | 36.95 | 32.05 | 35.09 | 0 | 249 |
| Kohinoor Ind. | 8.9 | 8.9 | 8.1 | 8.3 | -0.4 ▼ | 2,512 |
| Kohinoor Textile | 113.99 | 117 | 106.21 | 108.1 | -1.73 ▼ | 5,460 |
| Mehmood Tex. | 656.5 | 658.91 | 601 | 652.7 | 53.69 ▲ | 543 |
| Nishat (Chun.) | 32.6 | 32.6 | 31.7 | 32.14 | -0.65 ▼ | 512,890 |
| Nishat Mills Ltd | 102.5 | 102.5 | 98.81 | 99.28 | -2.91 ▼ | 1,465,754 |
| Paramount Sp | 4.33 | 4.33 | 4.3 | 4.3 | 0.23 ▲ | 501 |
| Quetta Textile | 17.82 | 19.86 | 16.6 | 17.25 | -1.06 ▼ | 9,031 |
| Redco Textile | 13.7 | 13.7 | 13.5 | 13.47 | 0 | 53 |
| Reliance Weaving | 149 | 149 | 149 | 143.72 | 0 | 6 |
| Sapphire Tex. | 1240 | 1300 | 1240 | 1250.08 | 0.42 ▲ | 298 |
| Sapphire Fiber | 1121.01 | 1174 | 1120 | 1122.39 | -8.53 ▼ | 31 |
| Shams Textile | 26.13 | 26.13 | 26.13 | 28.66 | 0 | 300 |
| Stylers Int.Ltd. | 40.4 | 40.4 | 39.02 | 39.18 | -0.32 ▼ | 2,508 |
| Towellers Limited | 141.72 | 145.5 | 139 | 145.33 | 4.43 ▲ | 1,308 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 63.85 | 65.01 | 63.85 | 63.85 | -7.09 ▼ | 20,675 |
| Amtex Limited | 3.11 | 3.29 | 3.1 | 3.19 | 0.08 ▲ | 109,326 |
| Arctic Textile | 20.01 | 20.8 | 20 | 20.94 | 0 | 365 |
| Asim Textile | 16.59 | 16.98 | 15.3 | 16.75 | 0.42 ▲ | 47,479 |
| Bilal Fibres | 14 | 14.49 | 13.36 | 13.83 | -0.84 ▼ | 136,340 |
| Crescent Cotton | 47.5 | 47.5 | 47.5 | 45.18 | 0 | 10 |
| Crescent Fibres | 43.97 | 43.97 | 43.97 | 43.97 | 0 | 5 |
| Colony Tex.Mills Ltd | 4.47 | 4.49 | 4.24 | 4.47 | 0.17 ▲ | 2,120 |
| Chakwal Spinning | 61.02 | 65 | 57 | 62.71 | 0.48 ▲ | 577,809 |
| Dewan Farooque Sp. | 4.17 | 4.48 | 4.01 | 4.03 | -0.04 ▼ | 188,215 |
| D.M.Textile Mills | 0 | 0 | 0 | 70.54 | 6.41 ▲ | 0 |
| D.S. Ind. Ltd. | 5.7 | 5.7 | 5.21 | 5.4 | 0.04 ▲ | 980,147 |
| Dewan Textile | 6.8 | 7.69 | 6.79 | 6.79 | -0.99 ▼ | 1,001 |
| Gadoon Textile | 210.11 | 230 | 210 | 218.01 | -5.28 ▼ | 5,821 |
| Gulshan Sp. | 4 | 4.09 | 3.71 | 4.01 | 0.26 ▲ | 4,390 |
| Gulistan Sp. | 8.97 | 8.99 | 7.58 | 8.6 | 0.61 ▲ | 101,406 |
| Hira Textile | 3.65 | 3.7 | 3.4 | 3.6 | 0.09 ▲ | 212,864 |
| Idrees Textile | 14.06 | 14.09 | 14.05 | 14.06 | -1.54 ▼ | 534 |
| Indus Dyeing | 122.99 | 122.99 | 117.01 | 119.33 | 0.99 ▲ | 4,141 |
| J.A.Textile | 33.61 | 36.75 | 33.61 | 33.86 | -1.39 ▼ | 13,512 |
| Janana D Mal | 64 | 64 | 60 | 60.99 | -3.01 ▼ | 13,757 |
| Kohat Textile | 35 | 37.95 | 32 | 36.66 | 1.66 ▲ | 3,786 |
| Kohinoor Spining | 6.37 | 6.62 | 6.27 | 6.58 | 0.21 ▲ | 4,325,228 |
| Khalid Siraj | 8.74 | 8.9 | 7.52 | 7.93 | -0.59 ▼ | 4,310 |
| Nagina Cotton | 50.1 | 50.1 | 50.1 | 55.5 | 0 | 10 |
| Premium Tex. | 351 | 400 | 350 | 399.47 | 28.47 ▲ | 252 |
| Reliance Cotton | 610.02 | 610.02 | 600 | 600.66 | -4.42 ▼ | 506 |
| Ruby Textile | 7.9 | 7.9 | 7.4 | 7.41 | -0.19 ▼ | 2,704 |
| Saif Textile | 13.7 | 14 | 13.6 | 13.6 | -0.5 ▼ | 1,603 |
| Service Ind Tex | 12.6 | 12.6 | 12.5 | 12.5 | 0.96 ▲ | 4,046 |
| Shadman Cotton | 29.56 | 31.2 | 28.91 | 28.93 | -3.18 ▼ | 1,504 |
| Shadab Textile | 20 | 20.1 | 20 | 20.02 | 0.02 ▲ | 2,003 |
| Sally Textile | 13 | 13 | 11.57 | 12.27 | -0.58 ▼ | 3,118 |
| Saritow Spinning | 8.5 | 8.5 | 8.5 | 8.5 | 0.05 ▲ | 8,500 |
| Sunrays Textile | 88.75 | 88.75 | 82.16 | 85.49 | 0 | 79 |
| Tata Textile | 49.2 | 49.2 | 47.1 | 47.05 | 0 | 1,307 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14.2 | 14.2 | 14.2 | 13.3 | 0 | 20 |
| ICC Industries | 10.35 | 11.47 | 10.25 | 11.47 | 1.04 ▲ | 219,438 |
| Shahtaj Textile | 68 | 68 | 68 | 68.02 | 0 | 5 |
| Yousuf Weaving | 4.14 | 4.14 | 3.92 | 3.97 | -0.03 ▼ | 700,582 |
| Zephyr Textile | 11.5 | 11.5 | 11.5 | 11.01 | 0 | 101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 264 | 267.9 | 263 | 267.9 | 5.49 ▲ | 411 |
| Pak Tobacco | 1269.99 | 1269.99 | 1234 | 1238.21 | -22.28 ▼ | 374 |
| Philip Morris Pak. | 685.99 | 685.99 | 656 | 663.38 | 0.55 ▲ | 175 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 16.6 | 16.6 | 15.42 | 16.24 | -0.2 ▼ | 6,350 |
| Blue-Ex | 67 | 67 | 55.4 | 61.55 | 0 | 52 |
| Pak Int.Bulk | 8.3 | 8.48 | 8.21 | 8.41 | 0.12 ▲ | 6,888,163 |
| Pak.Int.Container | 47.69 | 47.75 | 46.7 | 46.92 | -0.09 ▼ | 63,300 |
| P.N.S.C | 444 | 446 | 436.06 | 438.26 | -8.38 ▼ | 4,904 |
| Secure Logistics Gro | 15.05 | 15.3 | 14.61 | 14.85 | -0.18 ▼ | 685,360 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 152.9 | 161 | 138.12 | 152 | 0 | 31 |
| S.S.Oil | 76.6 | 85.72 | 72.02 | 72.59 | -5.51 ▼ | 6,587 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 36.06 | 36.9 | 36 | 36.13 | -0.12 ▼ | 5,463 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-FEB | 0 | 0 | 0 | 10.42 | -0.08 ▼ | 0 |
| AGHA-JAN | 10.2 | 10.37 | 10.2 | 10.3 | -0.14 ▼ | 215,500 |
| AGHA-MAR | 0 | 0 | 0 | 10.55 | -0.09 ▼ | 0 |
| AGL-FEB | 0 | 0 | 0 | 37.8 | 0.35 ▲ | 0 |
| AGL-JANB | 37 | 37 | 36.51 | 36.76 | -0.26 ▼ | 4,000 |
| AGL-MAR | 0 | 0 | 0 | 38.27 | 0.35 ▲ | 0 |
| AICL-FEB | 49 | 49 | 49 | 49 | -1.48 ▼ | 1,000 |
| AICL-JAN | 50.4 | 50.4 | 47.54 | 49.19 | -0.67 ▼ | 883,500 |
| AICL-MAR | 0 | 0 | 0 | 50.7 | -0.42 ▼ | 0 |
| AIRLINK-FEB | 198 | 198 | 198 | 198 | -3.33 ▼ | 500 |
| AIRLINK-JAN | 188 | 202.02 | 177.77 | 191.06 | -6.46 ▼ | 9,122,000 |
| AIRLINK-MAR | 0 | 0 | 0 | 196.33 | -7.53 ▼ | 0 |
| AKBL-FEB | 0 | 0 | 0 | 42.57 | 0.6 ▲ | 0 |
| AKBL-JAN | 41.27 | 42.44 | 40.87 | 42.04 | 0.26 ▲ | 70,000 |
| AKBL-MAR | 0 | 0 | 0 | 43.11 | 0.62 ▲ | 0 |
| ASC-JAN | 7.16 | 7.28 | 7.16 | 7.28 | 0.01 ▲ | 11,500 |
| ASL-FEB | 0 | 0 | 0 | 11.57 | 0.12 ▲ | 0 |
| ASL-JAN | 11.34 | 11.55 | 11.05 | 11.4 | 0.14 ▲ | 823,500 |
| ASL-MAR | 0 | 0 | 0 | 11.72 | 0.13 ▲ | 0 |
| ATRL-FEB | 0 | 0 | 0 | 608.77 | -22.23 ▼ | 0 |
| ATRL-JAN | 607.01 | 614.89 | 588 | 599.65 | -8.53 ▼ | 403,500 |
| ATRL-MAR | 0 | 0 | 0 | 616.43 | -8.2 ▼ | 0 |
| AVN-FEB | 0 | 0 | 0 | 57.37 | -0.43 ▼ | 0 |
| AVN-JAN | 56.5 | 57.1 | 56 | 56.62 | -0.53 ▼ | 320,000 |
| AVN-MAR | 0 | 0 | 0 | 58.09 | -0.44 ▼ | 0 |
| BAFL-FEB | 0 | 0 | 0 | 85.63 | 0.68 ▲ | 0 |
| BAFL-JAN | 83.38 | 90 | 83.38 | 85.11 | 1.31 ▲ | 8,500 |
| BAFL-MAR | 0 | 0 | 0 | 86.7 | 0.69 ▲ | 0 |
| BAHL-FEB | 0 | 0 | 0 | 136.86 | 5.21 ▲ | 0 |
| BAHL-JAN | 134.99 | 134.99 | 132 | 132 | -3.07 ▼ | 5,500 |
| BAHL-MAR | 0 | 0 | 0 | 138.58 | 5.27 ▲ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 22.92 | -0.14 ▼ | 0 |
| BIPL-JAN | 20.86 | 22.59 | 20.5 | 22.55 | 0 | 20,000 |
| BIPL-MAR | 0 | 0 | 0 | 23.21 | -0.14 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 25990 | 62 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25728 | 62 ▲ | 0 |
| BKTI-MAR | 0 | 0 | 0 | 26243 | 63 ▲ | 0 |
| BOP-FEB | 10.3 | 10.3 | 10.3 | 10.3 | -0.25 ▼ | 500 |
| BOP-JAN | 10.4 | 10.4 | 10.03 | 10.16 | -0.1 ▼ | 3,822,000 |
| BOP-MAR | 0 | 0 | 0 | 10.45 | -0.06 ▼ | 0 |
| CEPB-FEB | 0 | 0 | 0 | 30.63 | -0.3 ▼ | 0 |
| CEPB-JAN | 28.97 | 30.5 | 28.97 | 30.22 | -0.17 ▼ | 145,000 |
| CEPB-MAR | 0 | 0 | 0 | 31.02 | -0.3 ▼ | 0 |
| CHCC-FEB | 0 | 0 | 0 | 261.67 | 2.62 ▲ | 0 |
| CHCC-JAN | 260 | 260 | 253 | 258.16 | 1.07 ▲ | 9,000 |
| CHCC-MAR | 0 | 0 | 0 | 264.96 | 2.66 ▲ | 0 |
| CNERGY-FEB | 0 | 0 | 0 | 6.83 | -0.02 ▼ | 0 |
| CNERGY-JAN | 6.73 | 6.82 | 6.49 | 6.75 | 0.01 ▲ | 4,854,500 |
| CNERGY-MAR | 0 | 0 | 0 | 6.92 | -0.02 ▼ | 0 |
| CPHL-FEB | 0 | 0 | 0 | 63.65 | -0.75 ▼ | 0 |
| CPHL-JAN | 62.1 | 64.37 | 61.3 | 62.91 | -0.42 ▼ | 432,000 |
| CPHL-MAR | 0 | 0 | 0 | 64.46 | -0.75 ▼ | 0 |
| DCL-FEB | 0 | 0 | 0 | 8.77 | 0.05 ▲ | 0 |
| DCL-JAN | 8.78 | 8.82 | 8.6 | 8.61 | 0.03 ▲ | 249,000 |
| DCL-MAR | 0 | 0 | 0 | 8.88 | 0.05 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 22.26 | 0.2 ▲ | 0 |
| DCR-FEBB | 0 | 0 | 0 | 22.17 | 0.2 ▲ | 0 |
| DCR-JAN | 19.85 | 22.88 | 19.85 | 21.37 | -0.69 ▼ | 50,000 |
| DCR-JANB | 0 | 0 | 0 | 21.88 | 0.2 ▲ | 0 |
| DCR-MAR | 0 | 0 | 0 | 22.26 | 0.2 ▲ | 0 |
| DCR-MARB | 0 | 0 | 0 | 22.44 | 0.19 ▲ | 0 |
| DFML-FEB | 0 | 0 | 0 | 38.24 | -0.54 ▼ | 0 |
| DFML-JAN | 38.5 | 38.5 | 37.47 | 37.67 | -0.66 ▼ | 433,500 |
| DFML-MAR | 0 | 0 | 0 | 38.72 | -0.55 ▼ | 0 |
| DGKC-FEB | 0 | 0 | 0 | 101.98 | 4.48 ▲ | 0 |
| DGKC-JAN | 95.99 | 101.36 | 95.97 | 100.54 | 4.53 ▲ | 2,622,000 |
| DGKC-MAR | 0 | 0 | 0 | 103.27 | 4.55 ▲ | 0 |
| EFERT-FEB | 0 | 0 | 0 | 223.46 | 0.14 ▲ | 0 |
| EFERT-JAN | 216 | 222 | 216 | 220 | -0.31 ▼ | 58,000 |
| EFERT-MAR | 0 | 0 | 0 | 226.28 | 0.16 ▲ | 0 |
| EPCL-FEB | 0 | 0 | 0 | 36.7 | -0.15 ▼ | 0 |
| EPCL-JAN | 36.57 | 36.57 | 36 | 36 | -0.5 ▼ | 4,500 |
| EPCL-MAR | 0 | 0 | 0 | 37.17 | -0.14 ▼ | 0 |
| FABL-FEB | 0 | 0 | 0 | 48.93 | 0.93 ▲ | 0 |
| FABL-JAN | 47 | 48.5 | 47 | 48.19 | 1.13 ▲ | 252,000 |
| FABL-MAR | 0 | 0 | 0 | 49.55 | 0.95 ▲ | 0 |
| FATIMA-FEB | 0 | 0 | 0 | 80.03 | -1.42 ▼ | 0 |
| FATIMA-JAN | 78.5 | 80 | 78.5 | 79.18 | -1.4 ▼ | 114,000 |
| FATIMA-MAR | 0 | 0 | 0 | 81.04 | -1.43 ▼ | 0 |
| FCCL-FEB | 0 | 0 | 0 | 34.9 | 1.09 ▲ | 0 |
| FCCL-JAN | 33.49 | 34.7 | 33.11 | 34.37 | 1.09 ▲ | 3,188,000 |
| FCCL-MAR | 0 | 0 | 0 | 35.34 | 1.11 ▲ | 0 |
| FCEPL-FEB | 0 | 0 | 0 | 85.27 | -0.83 ▼ | 0 |
| FCEPL-JAN | 85 | 86 | 83.5 | 84.49 | -0.2 ▼ | 23,000 |
| FCEPL-MAR | 0 | 0 | 0 | 86.34 | -0.85 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 327.17 | -6.55 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 322.9 | -6.48 ▼ | 0 |
| FEROZ-MAR | 0 | 0 | 0 | 331.28 | -6.64 ▼ | 0 |
| FFC-FEB | 0 | 0 | 0 | 392.32 | 1.44 ▲ | 0 |
| FFC-JAN | 386 | 389.8 | 381 | 387.4 | 2.11 ▲ | 358,500 |
| FFC-MAR | 0 | 0 | 0 | 397.26 | 1.46 ▲ | 0 |
| FFL-FEB | 0 | 0 | 0 | 17.47 | 0.42 ▲ | 0 |
| FFL-JAN | 16.8 | 17.69 | 16.01 | 17.27 | 0.48 ▲ | 9,614,000 |
| FFL-MAR | 0 | 0 | 0 | 17.69 | 0.43 ▲ | 0 |
| FLYNG-FEB | 0 | 0 | 0 | 24.36 | 1.38 ▲ | 0 |
| FLYNG-JAN | 22.99 | 24.75 | 22.4 | 24.01 | 1.32 ▲ | 1,630,000 |
| FLYNG-MAR | 0 | 0 | 0 | 24.67 | 1.4 ▲ | 0 |
| GAL-FEB | 0 | 0 | 0 | 327.13 | 11.88 ▲ | 0 |
| GAL-JAN | 310 | 325 | 307.1 | 322.66 | 11.78 ▲ | 1,127,500 |
| GAL-MAR | 0 | 0 | 0 | 331.25 | 12.04 ▲ | 0 |
| GATM-FEB | 0 | 0 | 0 | 25.3 | -0.37 ▼ | 0 |
| GATM-JAN | 25.31 | 25.4 | 24.84 | 25.1 | -0.23 ▼ | 64,000 |
| GATM-MAR | 0 | 0 | 0 | 25.62 | -0.37 ▼ | 0 |
| GGL-FEB | 0 | 0 | 0 | 14.04 | -0.09 ▼ | 0 |
| GGL-JAN | 14 | 14.2 | 13.7 | 13.85 | -0.04 ▼ | 1,249,500 |
| GGL-MAR | 0 | 0 | 0 | 14.21 | -0.1 ▼ | 0 |
| GHGL-FEB | 0 | 0 | 0 | 30.27 | 0.52 ▲ | 0 |
| GHGL-JAN | 29.3 | 30.2 | 27.74 | 29.98 | -0.72 ▼ | 28,000 |
| GHGL-MAR | 0 | 0 | 0 | 30.65 | 0.52 ▲ | 0 |
| GHNI-FEB | 0 | 0 | 0 | 578.67 | 1.8 ▲ | 0 |
| GHNI-JAN | 552.32 | 574.88 | 552.32 | 570.34 | 2.34 ▲ | 306,500 |
| GHNI-MAR | 0 | 0 | 0 | 585.96 | 1.84 ▲ | 0 |
| HBL-FEB | 0 | 0 | 0 | 176.08 | -2.22 ▼ | 0 |
| HBL-JAN | 174.5 | 174.5 | 173 | 173.24 | -2.43 ▼ | 12,500 |
| HBL-MAR | 0 | 0 | 0 | 178.29 | -2.25 ▼ | 0 |
| HUBC-FEB | 0 | 0 | 0 | 128.87 | -1.45 ▼ | 0 |
| HUBC-JAN | 128.1 | 128.1 | 125.9 | 127.13 | -1.46 ▼ | 1,176,000 |
| HUBC-MAR | 0 | 0 | 0 | 130.49 | -1.47 ▼ | 0 |
| HUMNL-FEB | 0 | 0 | 0 | 14.1 | -0.13 ▼ | 0 |
| HUMNL-JAN | 13.9 | 14.19 | 13.87 | 13.94 | -0.15 ▼ | 375,000 |
| HUMNL-MAR | 0 | 0 | 0 | 14.28 | -0.13 ▼ | 0 |
| ILP-FEB | 0 | 0 | 0 | 66.11 | -1.97 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 65.25 | -1.75 ▼ | 0 |
| ILP-MAR | 0 | 0 | 0 | 66.94 | -2 ▼ | 0 |
| INIL-FEB | 0 | 0 | 0 | 175.98 | -0.11 ▼ | 0 |
| INIL-JAN | 172.66 | 176.49 | 172 | 174.62 | 1.96 ▲ | 16,500 |
| INIL-MAR | 0 | 0 | 0 | 178.2 | -0.1 ▼ | 0 |
| ISL-FEB | 0 | 0 | 0 | 98.69 | 0.38 ▲ | 0 |
| ISL-JAN | 95 | 98.09 | 95 | 97.25 | 1 ▲ | 41,500 |
| ISL-MAR | 0 | 0 | 0 | 99.93 | 0.39 ▲ | 0 |
| JSBL-FEB | 0 | 0 | 0 | 10.97 | -0.25 ▼ | 0 |
| JSBL-JAN | 10.99 | 11 | 10.6 | 10.71 | -0.43 ▼ | 528,500 |
| JSBL-MAR | 0 | 0 | 0 | 11.11 | -0.25 ▼ | 0 |
| JSGBETF-FEBB | 0 | 0 | 0 | 22.89 | -0.51 ▼ | 0 |
| JSGBETF-JANB | 0 | 0 | 0 | 22.59 | -0.51 ▼ | 0 |
| JSGBETF-MARB | 0 | 0 | 0 | 23.18 | -0.52 ▼ | 0 |
| KAPCO-FEB | 0 | 0 | 0 | 37.91 | 0.02 ▲ | 0 |
| KAPCO-JAN | 37.17 | 37.7 | 37.17 | 37.7 | 0.6 ▲ | 63,000 |
| KAPCO-MAR | 0 | 0 | 0 | 38.39 | 0.02 ▲ | 0 |
| KEL-FEB | 0 | 0 | 0 | 4.88 | 0.01 ▲ | 0 |
| KEL-JAN | 4.85 | 4.93 | 4.73 | 4.82 | 0.02 ▲ | 3,020,500 |
| KEL-MAR | 0 | 0 | 0 | 4.94 | 0.01 ▲ | 0 |
| KOSM-FEB | 0 | 0 | 0 | 6.73 | 0.21 ▲ | 0 |
| KOSM-JAN | 6.6 | 6.7 | 6.39 | 6.63 | 0.21 ▲ | 1,800,500 |
| KOSM-MAR | 0 | 0 | 0 | 6.81 | 0.21 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 36327 | 219 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 35961 | 217 ▲ | 0 |
| KSE30-MAR | 0 | 0 | 0 | 36681 | 221 ▲ | 0 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.85 | -0.34 ▼ | 0 |
| LOTCHEM-JAN | 22 | 22.2 | 21.16 | 21.51 | -0.37 ▼ | 1,236,000 |
| LOTCHEM-MAR | 0 | 0 | 0 | 22.12 | -0.34 ▼ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.53 | -0.59 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.24 | -0.58 ▼ | 2,000 |
| LPL-MAR | 0 | 0 | 0 | 22.82 | -0.59 ▼ | 0 |
| LUCK-FEB | 0 | 0 | 0 | 1119.25 | -9.27 ▼ | 0 |
| LUCK-JAN | 1111 | 1120.16 | 1088 | 1088 | -31.78 ▼ | 9,000 |
| LUCK-MAR | 0 | 0 | 0 | 1133.34 | -9.36 ▼ | 0 |
| MCB-FEB | 0 | 0 | 0 | 290.52 | 1.42 ▲ | 0 |
| MCB-JAN | 284 | 284 | 284 | 284 | -3 ▼ | 5,000 |
| MCB-MAR | 0 | 0 | 0 | 294.18 | 1.45 ▲ | 0 |
| MEBL-FEB | 0 | 0 | 0 | 238.53 | -2.06 ▼ | 0 |
| MEBL-JAN | 235.8 | 236.31 | 235.8 | 235.89 | -4.16 ▼ | 3,000 |
| MEBL-MAR | 0 | 0 | 0 | 241.54 | -2.07 ▼ | 0 |
| MLCF-FEB | 0 | 0 | 0 | 44.25 | 1.02 ▲ | 0 |
| MLCF-JAN | 42.75 | 44.05 | 42.4 | 43.58 | 1.05 ▲ | 3,276,500 |
| MLCF-MAR | 0 | 0 | 0 | 44.81 | 1.04 ▲ | 0 |
| MTL-FEB | 0 | 0 | 0 | 697.57 | 20.57 ▲ | 0 |
| MTL-JAN | 680 | 680 | 680 | 680 | 5 ▲ | 50,500 |
| MTL-MAR | 0 | 0 | 0 | 706.35 | 6.61 ▲ | 0 |
| MUGHAL-FEB | 0 | 0 | 0 | 79.91 | 0.25 ▲ | 0 |
| MUGHAL-JAN | 78.75 | 79.5 | 78 | 78.97 | 0.34 ▲ | 122,500 |
| MUGHAL-MAR | 0 | 0 | 0 | 80.92 | 0.26 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 18.41 | -0.07 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.17 | -0.07 ▼ | 0 |
| MZNPETF-MAR | 0 | 0 | 0 | 18.64 | -0.07 ▼ | 0 |
| NBP-FEB | 0 | 0 | 0 | 62.36 | 0.7 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.73 | 1.23 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.43 | 1.21 ▲ | 0 |
| NBPGETF-MAR | 0 | 0 | 0 | 23.01 | 1.24 ▲ | 0 |
| NBP-JAN | 60.01 | 62 | 60.01 | 61.04 | -0.42 ▼ | 114,500 |
| NBP-MAR | 0 | 0 | 0 | 63.14 | 0.15 ▲ | 0 |
| NCPL-FEB | 0 | 0 | 0 | 26.74 | -0.32 ▼ | 0 |
| NCPL-JANB | 26 | 26.64 | 25.5 | 26.25 | 0.25 ▲ | 97,000 |
| NCPL-MAR | 0 | 0 | 0 | 27.07 | -0.33 ▼ | 0 |
| NETSOL-FEB | 0 | 0 | 0 | 153.97 | 3.97 ▲ | 0 |
| NETSOL-JAN | 147.96 | 153.67 | 144 | 151.34 | 3.66 ▲ | 1,136,000 |
| NETSOL-MAR | 0 | 0 | 0 | 155.91 | 4.13 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 25.78 | -1.35 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 25.45 | -1.33 ▼ | 0 |
| NITGETF-MAR | 0 | 0 | 0 | 26.11 | -1.36 ▼ | 0 |
| NML-FEB | 0 | 0 | 0 | 101.5 | -3.12 ▼ | 0 |
| NML-JAN | 93.21 | 102 | 93.2 | 100 | -3 ▼ | 255,000 |
| NML-MAR | 0 | 0 | 0 | 102.78 | -3.16 ▼ | 0 |
| NPL-FEB | 0 | 0 | 0 | 34.8 | -0.02 ▼ | 0 |
| NPL-JANB | 34.2 | 34.3 | 34.05 | 34.1 | -0.27 ▼ | 34,500 |
| NPL-MAR | 0 | 0 | 0 | 35.24 | -0.02 ▼ | 0 |
| NRL-FEB | 0 | 0 | 0 | 264.99 | -12.78 ▼ | 0 |
| NRL-JAN | 274.98 | 275.99 | 255.99 | 261.19 | -12.37 ▼ | 421,000 |
| NRL-MAR | 0 | 0 | 0 | 268.33 | -12.93 ▼ | 0 |
| OCTOPUS-FEB | 0 | 0 | 0 | 67.01 | -1.5 ▼ | 0 |
| OCTOPUS-JAN | 67.74 | 67.74 | 65 | 66.12 | -1.44 ▼ | 298,500 |
| OCTOPUS-MAR | 0 | 0 | 0 | 67.85 | -1.53 ▼ | 0 |
| OGDC-FEB | 0 | 0 | 0 | 230 | 11.9 ▲ | 0 |
| OGDC-JANB | 214.03 | 230.85 | 211 | 225.51 | 10.68 ▲ | 3,489,500 |
| OGDC-MAR | 0 | 0 | 0 | 232.89 | 12.04 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 30000 | 830 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 29697 | 821 ▲ | 0 |
| OGTI-MAR | 0 | 0 | 0 | 30292 | 838 ▲ | 0 |
| P01GIS031225 | 91.78 | 91.78 | 91.78 | 91.78 | 0.08 ▲ | 5,000 |
| P01GIS140325 | 98.24 | 98.24 | 98.24 | 98.24 | 0.19 ▲ | 4,530,000,000 |
| P01GIS220125 | 99.65 | 99.65 | 99.65 | 99.65 | 0.06 ▲ | 2,000,000 |
| P01GIS230525 | 96.5 | 96.5 | 96.5 | 96.5 | 0.05 ▲ | 5,000 |
| 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 | 126.35 | 4.81 ▲ | 0 |
| PABC-JAN | 123.91 | 123.91 | 123.91 | 123.91 | 3.96 ▲ | 1,000 |
| PABC-MAR | 0 | 0 | 0 | 127.94 | 4.88 ▲ | 0 |
| PACE-FEB | 0 | 0 | 0 | 7.55 | 0.37 ▲ | 0 |
| PACE-JAN | 7.2 | 7.6 | 6.95 | 7.47 | 0.4 ▲ | 8,248,000 |
| PACE-MAR | 0 | 0 | 0 | 7.64 | 0.37 ▲ | 0 |
| PAEL-FEB | 0 | 0 | 0 | 42.67 | 0.83 ▲ | 0 |
| PAEL-JAN | 41.15 | 42.7 | 40.3 | 42.05 | 0.9 ▲ | 11,758,500 |
| PAEL-MAR | 0 | 0 | 0 | 43.21 | 0.84 ▲ | 0 |
| PAKRI-FEB | 0 | 0 | 0 | 14.93 | -0.17 ▼ | 0 |
| PAKRI-JAN | 14.2 | 15.9 | 14.2 | 15.53 | -0.21 ▼ | 35,000 |
| PAKRI-MAR | 0 | 0 | 0 | 15.11 | -0.18 ▼ | 0 |
| PIAHCLA-FEB | 0 | 0 | 0 | 17.57 | 0.35 ▲ | 0 |
| PIAHCLA-JAN | 17.21 | 18 | 17.21 | 17.4 | 0.42 ▲ | 1,343,500 |
| PIAHCLA-MAR | 0 | 0 | 0 | 17.8 | 0.36 ▲ | 0 |
| PIBTL-FEB | 0 | 0 | 0 | 8.6 | 0.11 ▲ | 0 |
| PIBTL-JAN | 8.5 | 8.57 | 8.28 | 8.47 | 0.08 ▲ | 1,248,000 |
| PIBTL-MAR | 0 | 0 | 0 | 8.71 | 0.12 ▲ | 0 |
| PIOC-FEB | 0 | 0 | 0 | 196.48 | 7.06 ▲ | 0 |
| PIOC-JAN | 186 | 195.1 | 186 | 194.64 | 7.64 ▲ | 27,500 |
| PIOC-MAR | 0 | 0 | 0 | 198.96 | 7.16 ▲ | 0 |
| POL-FEB | 0 | 0 | 0 | 636.61 | 1.57 ▲ | 0 |
| POL-JAN | 621.01 | 621.01 | 621.01 | 621.01 | -5.75 ▼ | 500 |
| POL-MAR | 0 | 0 | 0 | 644.62 | 1.61 ▲ | 0 |
| POWER-FEB | 0 | 0 | 0 | 9.25 | 0.22 ▲ | 0 |
| POWER-JAN | 9.06 | 9.14 | 8.94 | 9.11 | 0.23 ▲ | 853,500 |
| POWER-MAR | 0 | 0 | 0 | 9.37 | 0.23 ▲ | 0 |
| PPL-FEB | 0 | 0 | 0 | 197.41 | 9.47 ▲ | 0 |
| PPL-JANB | 185.9 | 196.4 | 182.5 | 193.58 | 8.61 ▲ | 1,913,000 |
| PPL-MAR | 0 | 0 | 0 | 199.9 | 9.6 ▲ | 0 |
| PRL-FEB | 37.5 | 37.5 | 37.5 | 37.5 | -1.5 ▼ | 500 |
| PRL-JAN | 38.74 | 38.99 | 36.5 | 37.68 | -0.95 ▼ | 4,538,000 |
| PRL-MAR | 0 | 0 | 0 | 38.66 | -1.01 ▼ | 0 |
| PSO-FEB | 387 | 387 | 387 | 387 | -10.19 ▼ | 500 |
| PSO-JAN | 386.99 | 395.89 | 380 | 391.95 | 0.84 ▲ | 1,662,500 |
| PSO-MAR | 0 | 0 | 0 | 402.59 | 0.41 ▲ | 0 |
| PTC-FEB | 0 | 0 | 0 | 24.56 | -0.08 ▼ | 0 |
| PTC-JAN | 24.69 | 24.69 | 23.7 | 24.32 | -0.05 ▼ | 1,030,000 |
| PTC-MAR | 0 | 0 | 0 | 24.87 | -0.08 ▼ | 0 |
| SAZEW-FEB | 0 | 0 | 0 | 1098.68 | -26.03 ▼ | 0 |
| SAZEW-JANB | 1100.01 | 1118 | 1065 | 1080.25 | -26.95 ▼ | 179,000 |
| SAZEW-MAR | 0 | 0 | 0 | 1112.51 | -26.33 ▼ | 0 |
| SEARL-FEB | 0 | 0 | 0 | 96.66 | -0.72 ▼ | 0 |
| SEARL-JAN | 96.75 | 96.75 | 93.11 | 95.22 | -0.95 ▼ | 1,620,000 |
| SEARL-MAR | 0 | 0 | 0 | 97.87 | -0.73 ▼ | 0 |
| SHEL-FEB | 0 | 0 | 0 | 205.4 | 3.35 ▲ | 0 |
| SHEL-JAN | 198 | 198 | 197 | 197 | -2.42 ▼ | 1,500 |
| SHEL-MAR | 0 | 0 | 0 | 207.98 | 3.39 ▲ | 0 |
| SILK-FEB | 0 | 0 | 0 | 1.01 | -0.01 ▼ | 0 |
| SILK-JAN | 1.01 | 1.01 | 0.9 | 0.91 | -0.14 ▼ | 975,500 |
| SILK-MAR | 0 | 0 | 0 | 1.02 | -0.02 ▼ | 0 |
| SNBL-FEB | 0 | 0 | 0 | 18.39 | -0.07 ▼ | 0 |
| SNBL-JAN | 18.6 | 18.73 | 18.19 | 18.57 | 0.45 ▲ | 12,500 |
| SNBL-MAR | 0 | 0 | 0 | 18.62 | -0.07 ▼ | 0 |
| SNGP-FEB | 0 | 0 | 0 | 98.02 | 0.26 ▲ | 0 |
| SNGP-JAN | 97 | 97.5 | 94.1 | 96.9 | 0.52 ▲ | 861,000 |
| SNGP-MAR | 0 | 0 | 0 | 99.25 | 0.26 ▲ | 0 |
| SSGC-FEB | 0 | 0 | 0 | 40.82 | -0.45 ▼ | 0 |
| SSGC-JAN | 40.59 | 41 | 39.31 | 40.2 | -0.59 ▼ | 5,439,000 |
| SSGC-MAR | 0 | 0 | 0 | 41.34 | -0.45 ▼ | 0 |
| SYM-FEB | 0 | 0 | 0 | 18.17 | -0.47 ▼ | 0 |
| SYM-JAN | 18.02 | 18.84 | 17.8 | 17.94 | -0.45 ▼ | 1,517,000 |
| SYM-MAR | 0 | 0 | 0 | 18.4 | -0.48 ▼ | 0 |
| SYS-FEB | 0 | 0 | 0 | 573.97 | -2.32 ▼ | 0 |
| SYS-JAN | 565 | 595 | 565 | 570 | -35 ▼ | 2,000 |
| SYS-MAR | 0 | 0 | 0 | 581.19 | -2.34 ▼ | 0 |
| TELE-FEB | 0 | 0 | 0 | 8.85 | -0.09 ▼ | 0 |
| TELE-JAN | 8.8 | 8.94 | 8.55 | 8.72 | -0.15 ▼ | 1,929,000 |
| TELE-MAR | 0 | 0 | 0 | 8.97 | -0.08 ▼ | 0 |
| TGL-FEB | 0 | 0 | 0 | 147.55 | 3 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 145.63 | 5.63 ▲ | 1,000 |
| TGL-MAR | 0 | 0 | 0 | 149.41 | 3.04 ▲ | 0 |
| TOMCL-FEB | 0 | 0 | 0 | 35.3 | -0.24 ▼ | 0 |
| TOMCL-JAN | 35.25 | 35.3 | 34.5 | 34.75 | -0.27 ▼ | 33,500 |
| TOMCL-MAR | 0 | 0 | 0 | 35.75 | -0.23 ▼ | 0 |
| TPLP-FEB | 0 | 0 | 0 | 12.67 | 0.17 ▲ | 0 |
| TPLP-JAN | 12.46 | 12.72 | 12.35 | 12.49 | 0.19 ▲ | 1,881,500 |
| TPLP-MAR | 0 | 0 | 0 | 12.83 | 0.17 ▲ | 0 |
| TREET-FEB | 0 | 0 | 0 | 22.87 | -0.25 ▼ | 0 |
| TREET-JAN | 22.9 | 23 | 21.8 | 22.67 | -0.13 ▼ | 2,095,500 |
| TREET-MAR | 0 | 0 | 0 | 23.16 | -0.25 ▼ | 0 |
| TRG-FEB | 0 | 0 | 0 | 64.05 | -1.84 ▼ | 0 |
| TRG-JAN | 64.7 | 65.39 | 62.6 | 63.07 | -1.86 ▼ | 2,762,000 |
| TRG-MAR | 0 | 0 | 0 | 64.86 | -1.86 ▼ | 0 |
| UBL-FEB | 0 | 0 | 0 | 378.23 | -3.02 ▼ | 0 |
| UBL-JAN | 375 | 375 | 373.01 | 373.01 | -5.99 ▼ | 5,000 |
| UBL-MAR | 0 | 0 | 0 | 382.99 | -3.05 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 24.15 | -0.16 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.83 | -0.16 ▼ | 0 |
| UBLPETF-MAR | 0 | 0 | 0 | 24.45 | -0.16 ▼ | 0 |
| UNITY-FEB | 0 | 0 | 0 | 33.2 | -0.29 ▼ | 0 |
| UNITY-JAN | 33.4 | 33.45 | 32.36 | 32.72 | -0.17 ▼ | 277,500 |
| UNITY-MAR | 0 | 0 | 0 | 33.61 | -0.3 ▼ | 0 |
| WAVES-FEB | 0 | 0 | 0 | 8.22 | -0.07 ▼ | 0 |
| WAVES-JAN | 8.4 | 8.4 | 7.9 | 8.06 | -0.13 ▼ | 135,500 |
| WAVES-MAR | 0 | 0 | 0 | 8.32 | -0.08 ▼ | 0 |
| WTL-FEB | 0 | 0 | 0 | 1.79 | -0.04 ▼ | 0 |
| WTL-JAN | 1.84 | 1.84 | 1.74 | 1.76 | -0.05 ▼ | 8,984,000 |
| WTL-MAR | 0 | 0 | 0 | 1.81 | -0.05 ▼ | 0 |
| YOUW-FEB | 0 | 0 | 0 | 4.06 | -0.04 ▼ | 0 |
| YOUW-JAN | 4.01 | 4.01 | 3.99 | 4 | -0.05 ▼ | 207,500 |
| YOUW-MAR | 0 | 0 | 0 | 4.11 | -0.04 ▼ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| CLCPS | 3.9000 | 0.5000 | 14.71 ▲ | 376,062 |
| CHBL | 8.3300 | 0.9900 | 13.49 ▲ | 2,751,780 |
| FECM | 6.0600 | 0.7000 | 13.06 ▲ | 1,468 |
| PKGI | 8.7000 | 0.9200 | 11.83 ▲ | 2,016 |
| FCSC | 2.2100 | 0.2100 | 10.50 ▲ | 13,718,659 |
| Company | Price | Change | Change % | Volume |
|---|
