Get the latest news and updates from Dawn
KARACHI March 20th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 575 | 577 | 568.99 | 571.7 | 2.71 ▲ | 13,254 |
| Atlas Honda Ltd | 914 | 914 | 901 | 906.92 | 0.04 ▲ | 4,971 |
| Dewan Motors | 47.25 | 47.35 | 45.9 | 46.06 | -0.65 ▼ | 1,825,769 |
| Ghandhara Automobile | 454 | 463.54 | 450.5 | 457.19 | 3.85 ▲ | 1,017,989 |
| Ghandhara Ind. | 745 | 760 | 736.09 | 743.96 | 12.74 ▲ | 781,319 |
| Honda Atlas Cars | 307 | 308 | 299.75 | 301.16 | -5.13 ▼ | 835,115 |
| Hinopak Motor | 384 | 384 | 375 | 377.39 | 2.32 ▲ | 1,881 |
| Indus Motor CO. (XD) | 2050.03 | 2085 | 2045.11 | 2053.69 | 9.02 ▲ | 6,412 |
| Millat Tractors | 590.01 | 600 | 588 | 597.75 | 9.57 ▲ | 204,850 |
| Sazgar Engineering (XD) | 1108 | 1115 | 1095 | 1106.57 | -1.7 ▼ | 120,906 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 114 | 114.9 | 114 | 114 | 0.98 ▲ | 22,156 |
| Atlas Battery | 337.57 | 360.73 | 333 | 350.19 | 22.25 ▲ | 277,448 |
| Bela Automotive | 151.7 | 151.7 | 151.7 | 151.7 | 13.79 ▲ | 3,933 |
| Bal.Wheels | 137 | 137 | 135.51 | 135.87 | -0.13 ▼ | 6,404 |
| Dewan Auto Engg | 35 | 35.49 | 34.81 | 35.12 | 0.05 ▲ | 6,095 |
| Exide (PAK) | 844.98 | 889.98 | 800 | 855.53 | 32.43 ▲ | 110,983 |
| Ghandhara Tyre | 42.62 | 42.62 | 41.12 | 41.85 | -0.53 ▼ | 217,479 |
| Loads Limited | 17.8 | 18.9 | 17.61 | 18.06 | 0.4 ▲ | 3,949,687 |
| Panther Tyres Ltd. | 39.95 | 40 | 39.5 | 39.91 | 0.03 ▲ | 102,367 |
| Treet Battery Ltd. | 14 | 14.22 | 13.66 | 13.72 | -0.17 ▼ | 9,811,304 |
| Thal Limited (XD) | 399.99 | 400 | 394.94 | 395 | 0.07 ▲ | 8,938 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 29.49 | 29.49 | 28 | 28.89 | -0.61 ▼ | 2,335 |
| Fast Cables Ltd. | 24.6 | 25.14 | 24.45 | 24.49 | 0.06 ▲ | 1,515,162 |
| Pak Elektron | 49 | 49.55 | 48 | 48.23 | 0.09 ▲ | 19,229,211 |
| Pakistan Cables- | 170.11 | 174.5 | 170 | 174.46 | 1.46 ▲ | 9,445 |
| Siemens Pak. | 1514.99 | 1515 | 1514 | 1514.99 | 9.73 ▲ | 37 |
| Waves Corp Ltd. | 8.06 | 8.21 | 8.02 | 8.11 | 0.07 ▲ | 1,112,568 |
| Waves Home App | 11.16 | 11.3 | 11 | 11.01 | -0.15 ▼ | 1,020,987 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 265.85 | 265.85 | 261 | 261.02 | -0.31 ▼ | 60,475 |
| Bestway Cement | 384.9 | 386.1 | 382.51 | 385.1 | 2.76 ▲ | 12,012 |
| Cherat Cement | 280 | 284 | 275 | 278.06 | -1.04 ▼ | 522,357 |
| Dadabhoy Cement | 4.8 | 4.97 | 4.79 | 4.8 | -0.02 ▼ | 104,718 |
| Dewan Cement | 9.5 | 9.5 | 9.16 | 9.26 | -0.14 ▼ | 1,406,825 |
| D.G.K.Cement | 134.75 | 135.8 | 132 | 133.18 | -1.2 ▼ | 3,160,253 |
| Dandot Cement | 14.95 | 15.5 | 14.95 | 15.12 | 0.09 ▲ | 22,999 |
| Fauji Cement | 47.6 | 48.5 | 46.9 | 47.17 | -0.35 ▼ | 9,735,067 |
| Fecto Cement | 93 | 96.28 | 92.75 | 94.25 | 1.54 ▲ | 56,215 |
| Flying Cement | 28.75 | 28.98 | 28.16 | 28.52 | 0.01 ▲ | 8,603,243 |
| Gharibwal Cement | 44.38 | 44.79 | 43.35 | 43.66 | -0.71 ▼ | 517,690 |
| Kohat Cement | 402.97 | 405.9 | 395 | 399.95 | 0.26 ▲ | 37,524 |
| Lucky Cement | 1547.99 | 1570 | 1540.2 | 1549.49 | 14.87 ▲ | 554,306 |
| Maple Leaf | 60.53 | 61.39 | 58.6 | 59.25 | -1.12 ▼ | 13,021,268 |
| Pioneer Cement | 218 | 218 | 208.16 | 212.54 | -1.15 ▼ | 387,210 |
| Power Cement | 11.95 | 11.95 | 11.5 | 11.57 | -0.26 ▼ | 3,848,335 |
| Power Cem(Pref) | 0 | 0 | 0 | 14.33 | 0 | 105 |
| Safe Mix Con.Ltd | 17.62 | 17.97 | 17.6 | 17.85 | -0.04 ▼ | 8,383 |
| Thatta Cement | 208 | 227.63 | 205.52 | 224.03 | 17.09 ▲ | 2,161,411 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 68.1 | 69.45 | 66 | 66.9 | -0.72 ▼ | 428,436 |
| Archroma Pak | 479 | 480.3 | 476.95 | 479.99 | 14.67 ▲ | 14,561 |
| Bawany Air Pro(DEF.) | 26.5 | 26.5 | 24.5 | 24.57 | -2 ▼ | 82,768 |
| Berger Paints | 101.99 | 102.98 | 101.1 | 101.85 | 0.76 ▲ | 32,637 |
| Biafo Industries | 175.25 | 175.25 | 171 | 172.42 | 0.63 ▲ | 6,816 |
| Buxly Paints | 131.58 | 132.99 | 127.71 | 128.2 | -3.37 ▼ | 964 |
| Data Agro | 89.11 | 91 | 89.11 | 90.97 | 1.63 ▲ | 894 |
| Descon Oxychem | 24.14 | 24.25 | 23.71 | 23.75 | -0.29 ▼ | 685,979 |
| Dynea Pakistan | 214.99 | 215.49 | 213.29 | 213.38 | -1.29 ▼ | 1,133 |
| Engro Polymer | 39.8 | 39.8 | 38.3 | 38.59 | -0.64 ▼ | 757,048 |
| Engro Poly (Pref) | 11.2 | 12.2 | 11.2 | 11.21 | 0.1 ▲ | 931 |
| Ghani Chemical (XD) | 19.62 | 20.52 | 19.41 | 20.36 | 0.8 ▲ | 5,303,425 |
| Ghani Glo Hol | 14.26 | 14.4 | 13.92 | 14.02 | -0.13 ▼ | 2,791,457 |
| Ittehad Chemicals | 71.06 | 73 | 71.06 | 72.75 | 1.7 ▲ | 80,292 |
| Lucky Core Ind. | 1394.57 | 1400 | 1380.1 | 1390.74 | 2.02 ▲ | 5,750 |
| Lotte Chemical | 19.74 | 20 | 19.65 | 19.77 | 0 | 867,859 |
| Leiner Pak Gelat | 91.93 | 95 | 82.71 | 93.78 | 1.95 ▲ | 14,191 |
| Nimir Ind.Chem | 145.5 | 145.5 | 139 | 139.06 | -0.05 ▼ | 2,710 |
| Nimir Resins | 26.48 | 26.48 | 25.25 | 26.23 | 0.08 ▲ | 33,622 |
| Pak Oxygen Ltd. | 136 | 136.45 | 135.53 | 135.82 | 0.82 ▲ | 5,295 |
| Sardar Chemical | 34 | 34 | 32.75 | 32.84 | -3.54 ▼ | 3,100 |
| Sitara Chemical | 363 | 375 | 363 | 374.56 | 0.59 ▲ | 3,663 |
| Sitara Peroxide | 12.25 | 12.26 | 11.91 | 12.19 | -0.01 ▼ | 19,630 |
| Wah-Noble | 227 | 227 | 224.01 | 225.48 | -0.17 ▼ | 1,882 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.99 | 10 | 9.52 | 9.9 | -0.02 ▼ | 19,800 |
| HBL Invest Fund | 3.34 | 3.49 | 3.32 | 3.45 | 0.03 ▲ | 57,005 |
| Tri-Star Mutual | 8.48 | 8.48 | 8.48 | 8.01 | 0 | 128 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd (XD) | 135 | 135 | 133.4 | 134.85 | -0.12 ▼ | 1,569 |
| Askari Bank (XD) | 39.38 | 39.49 | 38.77 | 38.94 | 0.25 ▲ | 122,552 |
| Bank Al-Falah (XD) | 77.42 | 78 | 76.86 | 76.91 | -0.51 ▼ | 355,656 |
| Bank AL-Habib | 144.49 | 145 | 142 | 142.45 | -1.04 ▼ | 113,249 |
| Bankislami Pak (XD) | 20.99 | 21.42 | 20.5 | 20.8 | -0.07 ▼ | 2,492,868 |
| Bank Makramah | 3.8 | 3.85 | 3.74 | 3.77 | 0 | 1,801,548 |
| Bank Of Khyber (XD) | 16.15 | 16.85 | 15.25 | 16.1 | 0.42 ▲ | 11,835 |
| B.O.Punjab (XD) | 12.21 | 12.33 | 11.57 | 11.63 | -0.49 ▼ | 45,899,654 |
| Faysal Bank (XD) | 49 | 49.01 | 48.02 | 48.19 | -0.67 ▼ | 1,331,934 |
| Habib Bank (XD) | 154.11 | 155 | 153.88 | 154.03 | 0.01 ▲ | 1,916,112 |
| Habib Metropolitan (XD) | 89 | 89.6 | 88.07 | 88.88 | 0.31 ▲ | 61,895 |
| JS Bank Ltd | 8.19 | 8.2 | 8.03 | 8.04 | -0.06 ▼ | 205,998 |
| MCB Bank Ltd (XD) | 282.51 | 283.61 | 281.02 | 282.03 | 0.13 ▲ | 227,693 |
| Meezan Bank Ltd (XD) | 242 | 244 | 240.6 | 241.03 | 0.53 ▲ | 1,585,100 |
| National Bank (XD) | 78 | 79.58 | 77.4 | 78.36 | 1.4 ▲ | 4,097,026 |
| Samba Bank | 8.21 | 8.32 | 7.32 | 8 | -0.18 ▼ | 20,120 |
| St.Chart.Bank (XD) | 57.02 | 57.48 | 56.84 | 56.91 | -0.1 ▼ | 129,509 |
| Soneri Bank Ltd (XD) | 16.23 | 16.29 | 16.11 | 16.22 | 0.22 ▲ | 246,169 |
| United Bank (XD) | 389.98 | 390.48 | 383.5 | 384.81 | -2.73 ▼ | 273,795 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.88 | 9.27 | 8.8 | 9.17 | 0.29 ▲ | 1,143,221 |
| Aisha Steel Mill | 10.1 | 10.22 | 9.85 | 9.98 | -0.02 ▼ | 1,727,667 |
| Amreli Steels | 21.5 | 21.69 | 21.2 | 21.22 | -0.19 ▼ | 55,943 |
| Bolan Casting | 93 | 93 | 91.5 | 92 | -1.43 ▼ | 15,409 |
| Beco Steel Ltd | 8.69 | 9.4 | 8.5 | 9.02 | 0.47 ▲ | 149,126 |
| Crescent Steel | 108.5 | 109.2 | 106.5 | 106.7 | -1.42 ▼ | 261,053 |
| Dadex Eternit | 58.95 | 58.95 | 56.8 | 56.92 | -1.31 ▼ | 4,903 |
| Dost Steels Ltd. | 6.81 | 6.88 | 6.8 | 6.8 | -0.07 ▼ | 12,380 |
| Int. Ind.Ltd. | 160 | 160.5 | 157.91 | 158.29 | -0.74 ▼ | 156,408 |
| Inter.Steel Ltd | 81.49 | 82.5 | 81 | 81.87 | 0.92 ▲ | 180,725 |
| Ittefaq Iron Ind | 7.26 | 7.36 | 7.16 | 7.22 | -0.05 ▼ | 169,450 |
| K.S.B.Pumps | 166 | 169 | 161 | 167.79 | 4.18 ▲ | 436,072 |
| Metro Steel | 9.98 | 9.99 | 9.94 | 9.95 | 0.14 ▲ | 1,071 |
| Mughal Iron (XR) | 74.98 | 75.5 | 73.9 | 74.01 | -0.45 ▼ | 114,940 |
| Pak Engineering | 637 | 649.99 | 630 | 645 | 4.98 ▲ | 150 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.66 | 15.67 | 15.35 | 15.45 | -0.12 ▼ | 10,500 |
| HBL Total Treasury | 115.65 | 115.7 | 115.6 | 115.63 | 0.03 ▲ | 20,800 |
| JS Global Banking | 20.47 | 20.47 | 20.37 | 20.37 | -0.06 ▼ | 10,500 |
| JS Momentum | 13.65 | 13.71 | 13.36 | 13.48 | 0 | 328,500 |
| Mahaana Islamic | 15.58 | 15.77 | 15.57 | 15.64 | 0.14 ▲ | 357,000 |
| Meezan Pakistan | 18.31 | 18.54 | 18.28 | 18.36 | 0.13 ▲ | 354,000 |
| NBP Pakistan G ETF | 23.66 | 25.3 | 22.8 | 24.05 | 0.51 ▲ | 3,000 |
| NIT Pakistan | 26.2 | 26.5 | 26.2 | 26.32 | 0.37 ▲ | 13,500 |
| UBLPakistanETF | 25 | 25.15 | 25 | 25.11 | -0.04 ▼ | 6,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 102.97 | 104.9 | 101.99 | 104.21 | 2.04 ▲ | 952,323 |
| Engro Fertert (XD) | 214.5 | 216.2 | 213.5 | 213.86 | -0.22 ▼ | 2,196,418 |
| Fatima Fert | 86.48 | 87.12 | 85.5 | 85.64 | -0.08 ▼ | 918,221 |
| Fauji Fert (XD) | 380 | 389 | 380 | 382.38 | 4.01 ▲ | 1,798,871 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.68 | 7.68 | 7.4 | 7.5 | -0.04 ▼ | 708,353 |
| Big Bird Foods Ltd. | 51.01 | 52.8 | 49.69 | 50.8 | -0.1 ▼ | 4,729,965 |
| Barkat Frisian Agro | 27.54 | 28.35 | 27.3 | 27.77 | 0.22 ▲ | 3,791,460 |
| Bunnys Limited | 21.05 | 21.05 | 21.05 | 21.05 | 1.91 ▲ | 377,425 |
| Clover PakistanXB | 45.59 | 47.12 | 45.59 | 46.72 | 1.13 ▲ | 189,565 |
| Colgate Palm | 1464 | 1475 | 1458 | 1458.93 | -2.94 ▼ | 3,339 |
| Frieslandcampina | 86 | 86.5 | 84.5 | 85.22 | 0.11 ▲ | 391,251 |
| Fauji Foods Ltd | 16.2 | 16.49 | 16.1 | 16.17 | 0.02 ▲ | 9,546,891 |
| Gillette Pak | 143 | 147.99 | 143 | 143.36 | 0.4 ▲ | 1,061 |
| Ismail Ind- | 1867 | 1867.99 | 1840.01 | 1847.83 | -8.16 ▼ | 103 |
| MithchellsFruit | 214.98 | 219.24 | 214 | 218.53 | 4.54 ▲ | 62,454 |
| Matco Foods Ltd | 44.26 | 44.27 | 43.2 | 43.99 | -0.01 ▼ | 8,925 |
| Murree Brewery | 740.19 | 749.98 | 739.99 | 742 | 1.83 ▲ | 17,024 |
| National Foods | 219 | 219 | 216.46 | 217.5 | 1.05 ▲ | 33,807 |
| Nestle Pakistan | 7600 | 7600 | 7310.01 | 7383.92 | -18.41 ▼ | 355 |
| At-Tahur Ltd. | 46.14 | 49 | 46.14 | 46.63 | -4.64 ▼ | 5,486,972 |
| Quice Food | 6.84 | 6.84 | 6.52 | 6.63 | -0.11 ▼ | 330,926 |
| Rafhan Maize | 9000 | 9049 | 9000 | 9038.06 | -10.94 ▼ | 68 |
| Shezan Inter. | 120.03 | 129.99 | 120 | 120.22 | -1.58 ▼ | 10,763 |
| The Organic Meat | 35.3 | 35.36 | 34.5 | 34.76 | -0.6 ▼ | 1,130,449 |
| Treet Corp | 23.25 | 23.79 | 23.05 | 23.12 | 0.23 ▲ | 9,589,157 |
| Unity Foods Ltd | 29.62 | 29.79 | 29.47 | 29.56 | -0.12 ▼ | 580,274 |
| Unilever Foods | 23400 | 23595.75 | 23285 | 23399.99 | -0.01 ▼ | 56 |
| ZIL Limited | 210.4 | 210.4 | 210 | 210 | 0 | 103 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 10.29 | 10.35 | 10.15 | 10.19 | 0.03 ▲ | 510,484 |
| Frontier Ceram | 21.75 | 24.01 | 21.75 | 24.01 | 2.18 ▲ | 71,663 |
| GhaniGlobalGlass | 8.95 | 8.98 | 8.77 | 8.86 | 0 | 1,402,330 |
| Ghani Glass Ltd | 35 | 35.45 | 34.25 | 34.33 | -0.56 ▼ | 468,765 |
| Ghani Value Glass (XD) | 46 | 46 | 45 | 45.3 | -0.56 ▼ | 3,725 |
| Shabbir Tiles | 13.29 | 13.55 | 12.5 | 13.09 | -0.01 ▼ | 148,046 |
| Tariq Glass Ind. | 187.9 | 190 | 183.5 | 187.56 | 0.86 ▲ | 222,708 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 32 | 32 | 31.5 | 31.83 | 0.04 ▲ | 13,966 |
| Adamjee Ins. | 47 | 47.5 | 46.5 | 46.64 | -0.05 ▼ | 699,397 |
| Askari Life Ass | 5.11 | 5.5 | 5.11 | 5.39 | 0.28 ▲ | 9,651 |
| Adamjee Life Assuran | 23.5 | 23.99 | 23.05 | 23.29 | -0.21 ▼ | 156,675 |
| Atlas Ins. Ltd | 62.51 | 63.5 | 62.51 | 62.92 | 0.34 ▲ | 61,700 |
| Century Ins. | 48 | 48.39 | 44.15 | 46.36 | -1.64 ▼ | 12,765 |
| Cres.Star Ins. | 2.79 | 2.84 | 2.7 | 2.75 | 0.05 ▲ | 347,532 |
| EFU General (XD) | 125 | 130 | 125 | 128.87 | 3.48 ▲ | 705 |
| EFU Life Assurance (XD) | 149 | 152 | 149 | 150.77 | 0.62 ▲ | 5,174 |
| Habib Ins. | 9.16 | 9.38 | 9.05 | 9.29 | 0.07 ▲ | 98,904 |
| IGI Holdings | 163.01 | 166 | 163.01 | 165.65 | 0.19 ▲ | 6,914 |
| IGI Life Ins | 16.67 | 19.46 | 16.67 | 17.01 | -1.51 ▼ | 6,089 |
| Jubilee Gen.Ins | 53.54 | 54.23 | 52.4 | 52.94 | -0.96 ▼ | 471,731 |
| Jubile Life Ins | 164.4 | 168.88 | 162 | 165.05 | 0.69 ▲ | 16,085 |
| Pak Reinsurance | 15.99 | 16 | 15.56 | 15.8 | 0.04 ▲ | 288,515 |
| PICIC Ins.Ltd. | 1.91 | 1.99 | 1.91 | 1.93 | 0.05 ▲ | 55,562 |
| Premier Ins. | 5.5 | 5.5 | 5.2 | 5.5 | 0 | 13,250 |
| Pak Gen.Ins. | 9.8 | 9.8 | 9.39 | 9.45 | 0.45 ▲ | 4,201 |
| Reliance Ins. | 12.99 | 12.99 | 12 | 12.55 | 0.05 ▲ | 1,516 |
| Shaheen Ins. | 6.99 | 6.99 | 6.05 | 6.7 | 0.2 ▲ | 6,058 |
| TPL Insurance | 9.72 | 9.72 | 9.39 | 9.42 | 0.02 ▲ | 3,182 |
| United Insurance | 17.8 | 17.99 | 17 | 17.49 | -0.16 ▼ | 321,071 |
| Universal Ins. | 9.9 | 10.8 | 9.9 | 10.8 | 1 ▲ | 690,358 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 9.46 | 9.47 | 8.85 | 8.85 | 0 | 216 |
| Arif Habib Limited. | 62.49 | 62.78 | 61.75 | 62.5 | 1.16 ▲ | 29,086 |
| AKD Securites | 20.92 | 21.4 | 20.85 | 20.92 | -0.08 ▼ | 110,593 |
| Calcorp Limited | 35 | 35 | 34 | 34 | 1 ▲ | 1,116 |
| Cyan Limited | 31.94 | 31.94 | 31 | 31.11 | -0.05 ▼ | 12,642 |
| Dawood Equities | 8.53 | 8.9 | 8.53 | 8.78 | 0.02 ▲ | 24,865 |
| DH Partners Ltd. | 42.72 | 43 | 42.71 | 42.75 | 0.08 ▲ | 30,181 |
| Dawood Law | 276.04 | 284.99 | 276.02 | 281.68 | 2.68 ▲ | 2,203 |
| Engro Holdings | 195.57 | 196.9 | 193.03 | 193.34 | -2.23 ▼ | 1,330,151 |
| Escorts Bank | 5.31 | 5.7 | 5.31 | 5.33 | -0.37 ▼ | 1,201 |
| Ist.Capital Sec | 1.87 | 1.87 | 1.27 | 1.48 | -0.3 ▼ | 711,204 |
| First Dawood Prop | 2.39 | 2.48 | 2.3 | 2.4 | 0.07 ▲ | 172,215 |
| F. Nat.Equities | 3.41 | 3.45 | 3.35 | 3.4 | 0 | 307,843 |
| Invest Bank | 1.42 | 1.42 | 1.35 | 1.39 | 0.03 ▲ | 46,261 |
| Intermarket Sec. | 69.94 | 69.99 | 67 | 67.41 | -0.82 ▼ | 6,009 |
| Jah.Sidd. Co. | 18.01 | 18.19 | 17.7 | 17.84 | -0.19 ▼ | 362,460 |
| JahangirSidd(Pref) | 9.5 | 9.5 | 8.59 | 9.09 | -0.5 ▼ | 59,822 |
| JS Global Cap. | 108 | 108 | 107.01 | 106.83 | 0 | 126 |
| JS Investments | 22.2 | 22.25 | 21.8 | 21.94 | -0.11 ▼ | 22,300 |
| LSE Capital Ltd. | 5.64 | 5.64 | 5.55 | 5.55 | 0.13 ▲ | 1,101 |
| LSE Fin. Services | 17.9 | 18.37 | 17.55 | 17.99 | 0.84 ▲ | 9,141 |
| LSE Ventures Ltd | 10.16 | 11.15 | 10.16 | 10.5 | -0.03 ▼ | 10,155 |
| MCB Inv MGT | 80 | 82 | 77.5 | 79 | -0.45 ▼ | 2,700 |
| Next Capital | 8.55 | 9.24 | 8.55 | 8.88 | 0 | 464 |
| OLP Financial | 36.1 | 36.1 | 35.91 | 36 | 0.05 ▲ | 29,427 |
| Pervez Ahmed Co | 1.31 | 1.35 | 1.31 | 1.34 | 0.01 ▲ | 178,172 |
| PIA Holding Company | 18.75 | 19.68 | 18.4 | 19.39 | 1.12 ▲ | 19,984,659 |
| PIA Holding CompanyB | 831.01 | 1013.98 | 831.01 | 977.46 | 55.45 ▲ | 232 |
| Pak Stock Exchange | 25.41 | 25.8 | 25.3 | 25.38 | 0.06 ▲ | 962,080 |
| Sec. Inv. Bank | 7.44 | 7.44 | 7.39 | 6.87 | 0 | 90 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.51 | 4.65 | 4.51 | 4.5 | 0 | 188 |
| Pak Gulf Leasing | 15.15 | 15.83 | 15.1 | 15.5 | 0.38 ▲ | 2,133 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1752 | 1752 | 1724.07 | 1734 | 3.29 ▲ | 227 |
| Leather Up Ltd. | 31.49 | 31.49 | 29.01 | 29.69 | -1.18 ▼ | 4,914 |
| Pak Leather | 29.1 | 29.1 | 29.1 | 29.96 | 0 | 329 |
| Service Global | 94.95 | 94.95 | 91.75 | 93.9 | 1.73 ▲ | 43,651 |
| Service Ind.Ltd | 1419.99 | 1419.99 | 1357.25 | 1413.64 | 30.35 ▲ | 4,558 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 150.5 | 150.5 | 150.5 | 150.5 | 3.25 ▲ | 805 |
| AL-Khair Gadoon | 41 | 41 | 41 | 41 | 0 | 10 |
| Arpak Int. | 70 | 70 | 70 | 70 | 0 | 162 |
| Diamond Ind. | 22.99 | 25.43 | 22.99 | 25.42 | 2.3 ▲ | 11,230 |
| ECOPACK Ltd | 24.5 | 24.99 | 24.05 | 24.46 | 0.25 ▲ | 3,086 |
| Gammon Pak | 25 | 27.5 | 25 | 27.5 | 2.5 ▲ | 72,572 |
| GOC (Pak) Ltd. | 60 | 60 | 60 | 62 | 0 | 384 |
| Mandviwala | 17 | 17.2 | 16.1 | 16.2 | 0.08 ▲ | 11,906 |
| Olympia Mills | 31 | 31 | 31 | 29.99 | 0 | 16 |
| Pakistan Alumin | 122 | 123 | 122 | 122.05 | 0.05 ▲ | 85,885 |
| Pak Services | 1032.1 | 1071.95 | 1032.1 | 1045.44 | 0 | 15 |
| Shifa Int.Hospital | 482 | 485 | 479 | 480.7 | -0.25 ▼ | 9,155 |
| Siddiqsons Tin | 5.9 | 5.98 | 5.75 | 5.82 | -0.08 ▼ | 292,203 |
| Tri-Pack Films | 133.99 | 136 | 133.99 | 135.9 | 3.37 ▲ | 3,723 |
| United Brands | 20.52 | 21.8 | 20.52 | 21.35 | 0.57 ▲ | 2,657 |
| UDL Int.Ltd. | 7.25 | 7.45 | 7.25 | 7.35 | 0 | 4,990 |
| United Distributor (XD) | 54 | 54 | 54 | 51.33 | 0 | 10 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.29 | 7.29 | 7.09 | 7.25 | 0.25 ▲ | 6,010 |
| AL-Noor Mod | 3.2 | 3.2 | 3.2 | 3.15 | 0 | 502 |
| Elite Cap.Mod | 8.5 | 9.33 | 8.5 | 9.06 | 0.71 ▲ | 6,290 |
| Equity Modaraba | 2.98 | 2.98 | 2.87 | 2.86 | 0 | 12 |
| 1st.Fid.Leasing | 2.11 | 2.11 | 2.11 | 2.11 | 0 | 250 |
| Habib Modaraba | 20.55 | 20.7 | 20.51 | 20.7 | 0.14 ▲ | 18,263 |
| I.B.L.Modarab | 3.05 | 3.05 | 3.05 | 3.1 | 0 | 260 |
| Punjab Mod | 3.53 | 3.6 | 3.48 | 3.5 | -0.03 ▼ | 48,954 |
| Paramount Mod | 8.61 | 8.61 | 8.61 | 8.61 | 0 | 1 |
| Tri-Star 1st Mod. | 13.73 | 14.3 | 12.5 | 14.28 | 1.28 ▲ | 2,082 |
| Burj Clean Energy | 8.29 | 8.29 | 8.29 | 8.29 | -1 ▼ | 1,500 |
| OLP Modaraba | 15.9 | 16.39 | 15.9 | 16.35 | 0.6 ▲ | 2,946 |
| Orient Rental | 8.6 | 8.6 | 8.6 | 8.35 | 0 | 1 |
| Popular Islamic | 12.99 | 12.99 | 12.83 | 12 | 0 | 3 |
| Prud Mod.1st | 2.11 | 2.2 | 2.11 | 2.17 | 0.06 ▲ | 24,605 |
| Sindh Modaraba | 11.5 | 11.5 | 11 | 11.5 | 0 | 142 |
| Trust Modaraba | 4.35 | 4.35 | 4.25 | 4.32 | -0.03 ▼ | 260,020 |
| Unicap Modaraba | 3.03 | 3.03 | 2.86 | 2.99 | 0 | 318 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 646 | 706.6 | 646 | 700.09 | 57.72 ▲ | 10,409,367 |
| Oil & Gas Dev (XD) | 226.1 | 229.74 | 225.6 | 226.81 | 1.33 ▲ | 4,915,163 |
| Pak Oilfields | 557 | 563 | 553 | 555.82 | -0.49 ▼ | 513,294 |
| Pak Petroleum (XD) | 191.88 | 193.8 | 190.1 | 192.27 | 2.62 ▲ | 7,669,794 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 449 | 450 | 444.1 | 445.52 | -0.09 ▼ | 113,500 |
| Burshane LPG | 28.01 | 28.05 | 28.01 | 28.08 | 0 | 300 |
| Hascol Petrol | 12.4 | 12.79 | 12.37 | 12.55 | 0.18 ▲ | 12,272,823 |
| HI-Tech Lub. | 42.9 | 46.76 | 42.1 | 46.01 | 3.5 ▲ | 1,890,927 |
| Oilboy Energy (XR) | 9.52 | 9.74 | 9.52 | 9.62 | 0.05 ▲ | 118,598 |
| P.S.O. | 422.11 | 423 | 413.33 | 418.04 | -2.7 ▼ | 5,203,140 |
| Sui North Gas | 109 | 112.49 | 109 | 111.2 | 2.57 ▲ | 7,672,544 |
| Sui South Gas | 36.68 | 38.15 | 36.55 | 37.73 | 1 ▲ | 25,173,748 |
| Wafi Energy Pak Ltd. | 192 | 193 | 188.05 | 191.4 | 2.06 ▲ | 43,629 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.9 | 27.38 | 26.61 | 26.71 | -0.08 ▼ | 330,087 |
| Cherat Packaging | 108.6 | 108.6 | 106 | 106.04 | -1.05 ▼ | 51,319 |
| Int. Packaging Films | 21 | 21 | 20.71 | 20.82 | -0.08 ▼ | 39,697 |
| MACPAC Films | 15.49 | 15.5 | 15.15 | 15.5 | 0.02 ▲ | 20,149 |
| Merit Packaging | 10.52 | 10.65 | 10.24 | 10.27 | -0.28 ▼ | 349,943 |
| Packages Ltd. | 609.45 | 609.45 | 580 | 588.76 | -6.41 ▼ | 27,914 |
| Pak Paper Prod | 164 | 180.9 | 163 | 169.96 | 5.4 ▲ | 72,521 |
| Roshan Packages | 15.55 | 15.81 | 15.4 | 15.62 | 0.07 ▲ | 246,627 |
| Security Paper | 173.99 | 179.95 | 172.33 | 175.53 | 1 ▲ | 105,807 |
| Synthetic Products | 39.81 | 41.5 | 39.81 | 41.3 | 1.56 ▲ | 2,350,576 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1048.01 | 1075.01 | 1048.01 | 1057.87 | 8.7 ▲ | 6,732 |
| AGP Limited | 192.98 | 194 | 190 | 191.33 | -0.76 ▼ | 138,824 |
| BF Biosciences | 170.49 | 170.49 | 163.6 | 164.26 | -4.23 ▼ | 1,527,788 |
| Citi Pharma Ltd | 91.7 | 92.4 | 90 | 90.3 | -1.29 ▼ | 2,005,623 |
| Ferozsons (Lab) | 312.03 | 312.5 | 309 | 309.54 | -1.5 ▼ | 80,273 |
| GlaxoSmithKline | 410.01 | 420 | 408 | 412.08 | 2.83 ▲ | 400,498 |
| Haleon Pakistan (XD) | 785.07 | 815 | 785.07 | 799.45 | 9.25 ▲ | 610,822 |
| Highnoon (Lab) | 880.01 | 897.94 | 880 | 895.3 | 13.79 ▲ | 21,534 |
| Hoechst Pak Ltd | 3248.8 | 3248.8 | 3200 | 3243.98 | -4.8 ▼ | 206 |
| IBL HealthCare | 37.5 | 37.69 | 37 | 37.08 | -0.17 ▼ | 60,731 |
| Liven Pharma | 90.31 | 98.99 | 90.31 | 94.73 | 4.43 ▲ | 15,496 |
| Macter Int. Ltd | 440 | 444.15 | 415 | 444.15 | 40.38 ▲ | 38,601 |
| Otsuka Pak | 189.6 | 189.98 | 185.02 | 186.23 | -2.62 ▼ | 140 |
| The Searle Company | 104.35 | 105.49 | 101.53 | 101.96 | -0.96 ▼ | 4,658,504 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 13.92 | 13.92 | 13.75 | 13.87 | 0.15 ▲ | 493,261 |
| Engro Powergen | 27.1 | 28.3 | 27.1 | 27.75 | 1.07 ▲ | 1,316,714 |
| Mughal Energy Ltd | 22 | 22 | 22 | 20 | 0 | 1 |
| Hub Power Co. (XD) | 143 | 146.75 | 140.23 | 143.22 | 1.64 ▲ | 14,711,439 |
| Kot Addu Power (XD) | 32.6 | 32.72 | 32.21 | 32.55 | 0.06 ▲ | 747,888 |
| K-Electric Ltd. | 4.7 | 4.77 | 4.61 | 4.62 | -0.01 ▼ | 12,279,941 |
| Kohinoor Energy | 22.49 | 22.6 | 21.9 | 22.5 | 0.22 ▲ | 105,791 |
| Kohinoor Power | 6.71 | 6.88 | 6.6 | 6.79 | -0.04 ▼ | 12,330 |
| Lalpir Power | 27.3 | 27.3 | 26.61 | 26.65 | -0.06 ▼ | 254,095 |
| Nishat ChunPower | 27.01 | 27.7 | 26.51 | 27.26 | 0.97 ▲ | 810,993 |
| Nishat Power (XD) | 39.99 | 39.99 | 36.6 | 36.83 | 0.42 ▲ | 1,159,967 |
| Pakgen Power | 139.46 | 139.46 | 126 | 128.49 | -0.75 ▼ | 1,625 |
| Sitara Energy | 11 | 11 | 11 | 11 | 0 | 50 |
| S.G.Power | 8.5 | 8.9 | 8.13 | 8.58 | 0.33 ▲ | 46,377 |
| Saif Power Ltd | 14.5 | 14.51 | 14 | 14.03 | 0.06 ▲ | 1,572,262 |
| Tri-Star Power | 8 | 8.25 | 7.85 | 7.9 | -0.06 ▼ | 48,936 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 22 | 22 | 21.7 | 21.71 | 0.2 ▲ | 7,488 |
| Hussain Industries | 29.98 | 29.98 | 26.99 | 27 | -0.87 ▼ | 2,011 |
| Javedan Corp. | 62.39 | 62.39 | 61 | 61 | 0 | 20,093 |
| Pace (Pak) Ltd. | 6.07 | 6.14 | 6 | 6.05 | -0.02 ▼ | 1,430,321 |
| TPL Properties | 11.32 | 11.4 | 10.9 | 10.96 | -0.3 ▼ | 5,218,865 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 24.54 | 24.7 | 24.5 | 24.63 | 0.09 ▲ | 436,058 |
| Globe Residency | 15.8 | 15.8 | 15.5 | 15.7 | 0.09 ▲ | 18,797 |
| TPL REIT Fund I | 13.8 | 13.88 | 13.75 | 13.83 | 0.59 ▲ | 13,155 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 679 | 691.9 | 671 | 686.88 | 10.88 ▲ | 1,930,473 |
| Cnergyico PK | 7.53 | 8.29 | 7.52 | 8.21 | 0.71 ▲ | 163,976,906 |
| National Refinery | 253.5 | 273.99 | 253.4 | 270.1 | 16.87 ▲ | 1,710,944 |
| Pak Refinery | 36.6 | 39.62 | 36.5 | 39.13 | 2.77 ▲ | 45,149,230 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 724 | 724 | 705.5 | 718 | -4.97 ▼ | 700 |
| Adam Sugar | 50 | 50 | 47.55 | 49.1 | 1.6 ▲ | 799 |
| Abdullah Shah | 6.2 | 6.2 | 5.81 | 6.03 | 0.03 ▲ | 4,304 |
| AL-Noor Sugar | 75 | 80 | 73 | 75 | 0 | 76 |
| Chashma Sugar | 70.99 | 70.99 | 66.05 | 68 | -1.65 ▼ | 16,882 |
| Dewan Sugar | 5.92 | 5.94 | 5.86 | 5.88 | -0.03 ▼ | 36,192 |
| Habib Sugar | 68.01 | 68.95 | 67.75 | 68.2 | -0.7 ▼ | 9,098 |
| Habib Rice Prod | 31 | 33 | 30.3 | 32.84 | 0 | 25 |
| Haseeb Waqas Sugar | 11 | 11 | 10 | 10.41 | -0.14 ▼ | 21,640 |
| J.D.W.Sugar | 840 | 850 | 840 | 845 | 15.01 ▲ | 676 |
| Jauharabad Sug | 41.1 | 44 | 38.52 | 42.9 | 1 ▲ | 218,256 |
| Khairpur Sugar | 118 | 120.1 | 115 | 115.02 | -4.98 ▼ | 659 |
| Mirpurkhas Sugar | 29.55 | 30 | 29.11 | 29.99 | 0.41 ▲ | 28,896 |
| Mehran Sugar | 48 | 49 | 47.5 | 48.97 | 0.9 ▲ | 9,901 |
| Noon Sugar | 77 | 80 | 74 | 79.57 | 3.49 ▲ | 1,476 |
| Sanghar Sugar | 40.35 | 41.42 | 40 | 41 | 0.52 ▲ | 3,572 |
| Shahtaj Sugar | 127 | 130 | 111.57 | 130 | 6.05 ▲ | 1,825 |
| Shahmurad Sugar | 370 | 383.4 | 370 | 380.76 | 7.18 ▲ | 669 |
| Sakrand Sugar | 12.98 | 12.98 | 11.62 | 12.3 | -0.34 ▼ | 13,733 |
| Shakarganj Limited | 26 | 26.38 | 25.04 | 25.26 | -0.33 ▼ | 6,401 |
| Tariq Corp Ltd. | 13.92 | 14.3 | 13 | 13.36 | -0.32 ▼ | 319,291 |
| Tandlianwala Sugar | 70.05 | 70.05 | 70 | 67.26 | 0 | 25 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 130 | 130.99 | 126.08 | 129.46 | -0.29 ▼ | 735 |
| Ibrahim Fibres | 375 | 375 | 360 | 375.28 | 0 | 12 |
| Image Pakistan | 26 | 27.58 | 25.65 | 26.62 | 1.35 ▲ | 9,606,644 |
| Pak Synthetics | 42 | 45.68 | 42 | 44.98 | 3.45 ▲ | 14,107 |
| Rupali Polyester | 17.99 | 17.99 | 16.66 | 17 | -0.47 ▼ | 47,594 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 185.15 | 185.53 | 181.4 | 182.14 | -2.57 ▼ | 580,446 |
| Avanceon Ltd | 55.52 | 55.65 | 54.55 | 54.98 | -0.29 ▼ | 1,837,476 |
| Supernet Ltd.XB | 20.5 | 20.5 | 20.5 | 20.13 | 0 | 4 |
| Hum Network | 13.2 | 13.54 | 13.18 | 13.41 | 0.23 ▲ | 1,634,442 |
| Media Times Ltd | 2.09 | 2.1 | 2.02 | 2.07 | -0.02 ▼ | 271,906 |
| Netsol Tech. | 142 | 142.49 | 140.1 | 140.6 | -0.53 ▼ | 612,457 |
| Octopus Digital | 64.5 | 64.68 | 62.56 | 62.92 | -0.86 ▼ | 1,034,525 |
| Pak Datacom | 103.99 | 103.99 | 97.26 | 99.96 | -2.64 ▼ | 38,543 |
| P.T.C.L. | 24.45 | 24.75 | 24.06 | 24.25 | -0.27 ▼ | 2,665,333 |
| Supernet Technologie | 825 | 889.22 | 789 | 827.17 | 18.79 ▲ | 1,302 |
| Symmetry Group Ltd | 15.87 | 15.89 | 15.52 | 15.63 | -0.08 ▼ | 1,546,485 |
| Systems Limited | 540.67 | 569.5 | 540.67 | 566.81 | 28.46 ▲ | 712,909 |
| Telecard Limited | 8.2 | 8.28 | 8.03 | 8.1 | -0.01 ▼ | 2,733,398 |
| TPL Corp Ltd | 5.33 | 5.37 | 5.25 | 5.26 | -0.02 ▼ | 410,578 |
| TPL Trakker Ltd | 7 | 7.29 | 7 | 7 | -0.02 ▼ | 51,591 |
| TRG Pak Ltd | 70.99 | 70.99 | 68.1 | 68.53 | -1.78 ▼ | 13,835,736 |
| WorldCall Telecom | 1.43 | 1.45 | 1.4 | 1.42 | 0.02 ▲ | 17,981,776 |
| Zarea Limited | 15.72 | 16 | 15.7 | 15.81 | 0.09 ▲ | 145,089 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41.75 | 42.39 | 41.3 | 41.3 | 0.27 ▲ | 35,056 |
| Azgard Nine | 7.75 | 7.88 | 7.67 | 7.7 | -0.07 ▼ | 440,037 |
| Aruj Industries | 8.68 | 8.68 | 8.01 | 8.29 | 0.06 ▲ | 13,874 |
| Bhanero Tex. | 795 | 795 | 793.2 | 795 | 0 | 25 |
| Blessed Tex. | 295 | 295 | 295 | 291.5 | 0 | 3 |
| Chenab Limited | 7.16 | 7.59 | 7.15 | 7.17 | 0.04 ▲ | 42,794 |
| Chenab Ltd.(Pre | 2.79 | 3 | 2.79 | 2.88 | -0.11 ▼ | 26,342 |
| Crescent Tex. | 13.39 | 14.72 | 13.26 | 14.52 | 1.14 ▲ | 548,288 |
| Feroze 1888 | 61.6 | 61.6 | 60.1 | 60.02 | 0 | 219 |
| Gul Ahmed | 24.26 | 24.55 | 24.02 | 24.44 | 0.21 ▲ | 171,879 |
| Ghazi Fabrics | 7.03 | 7.25 | 6.92 | 7.08 | -0.18 ▼ | 32,944 |
| Hala Enterprise | 12.05 | 12.4 | 12 | 12 | -0.26 ▼ | 7,177 |
| Interloop Ltd. | 61.59 | 61.81 | 60 | 60.37 | -1.22 ▼ | 1,559,617 |
| Int.Knitwear | 21.77 | 23.91 | 19.57 | 19.57 | -2.17 ▼ | 268,416 |
| Jubilee Spinning | 9.1 | 10.2 | 9.1 | 10.2 | 1 ▲ | 29,127 |
| Khyber Textile | 455 | 455 | 455 | 483.13 | 0 | 7 |
| Kohinoor Mills | 31.43 | 36.9 | 31.43 | 33.9 | 0 | 6 |
| Kohinoor Ind. | 14.2 | 14.25 | 13.15 | 13.66 | -0.57 ▼ | 151,652 |
| Kohinoor Textile | 183.95 | 183.95 | 170.6 | 174.49 | 0.86 ▲ | 5,983 |
| Mehmood Tex. | 345.5 | 345.5 | 336.03 | 344.95 | -0.03 ▼ | 3,249 |
| Nishat (Chun.) (XD) | 33.98 | 33.98 | 33.02 | 33.42 | 0.17 ▲ | 138,806 |
| Nishat Mills Ltd | 111.9 | 111.9 | 106.2 | 107.05 | -2.56 ▼ | 746,573 |
| Paramount Sp | 4.2 | 4.2 | 3.8 | 3.99 | 0 | 141 |
| Quetta Textile | 16 | 16.45 | 15.3 | 15.59 | -1.25 ▼ | 25,783 |
| Redco Textile | 22.65 | 22.65 | 21 | 21.44 | -0.06 ▼ | 97,899 |
| Sapphire Tex. | 1164.98 | 1165 | 1035.05 | 1126.86 | -23.2 ▼ | 622 |
| Sapphire Fiber | 1066 | 1125 | 1066 | 1106.56 | 0 | 11 |
| Shams Textile | 25 | 25 | 25 | 24.03 | 0 | 21 |
| Stylers Int.Ltd. | 36.02 | 36.02 | 36.02 | 35.87 | 0 | 2 |
| Suraj Cotton Mills | 115 | 115 | 115 | 111.2 | 0 | 100 |
| Towellers Limited | 127.99 | 128 | 125.41 | 125.54 | 0.03 ▲ | 86,515 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 47.95 | 47.95 | 45 | 45.02 | -3.92 ▼ | 10,004 |
| Amtex Limited | 2.9 | 2.97 | 2.86 | 2.92 | 0.02 ▲ | 23,273 |
| Arctic Textile | 20.12 | 20.77 | 20.01 | 20.73 | 0.23 ▲ | 3,600 |
| Asim Textile | 15.49 | 15.5 | 14.1 | 14.46 | -1.17 ▼ | 267,536 |
| Bilal Fibres | 16.9 | 17.2 | 16.9 | 17.19 | 0.01 ▲ | 4,542 |
| Colony Tex.Mills Ltd | 3.65 | 3.75 | 3.62 | 3.7 | 0.03 ▲ | 20,578 |
| Chakwal Spinning | 51 | 52.99 | 50.5 | 51.05 | -1.1 ▼ | 309,552 |
| Dewan Farooque Sp. | 3.5 | 3.66 | 3.49 | 3.5 | -0.06 ▼ | 129,926 |
| Din Textile | 49.99 | 52.91 | 49.99 | 52.51 | 4.41 ▲ | 772 |
| D.S. Ind. Ltd. | 5.47 | 5.84 | 5 | 5.19 | -0.1 ▼ | 1,290,113 |
| Dewan Textile | 7.49 | 8 | 7.49 | 8.42 | 0 | 6 |
| Elahi Cotton | 138 | 138 | 126.05 | 140.05 | 0 | 70 |
| Gadoon Textile | 265 | 276.87 | 262 | 268.96 | 13.4 ▲ | 3,511 |
| Gulshan Sp. | 3.56 | 3.67 | 3.5 | 3.5 | -0.16 ▼ | 8,561 |
| Gulistan Sp. | 8.42 | 8.75 | 8.42 | 8.99 | 0 | 1,325 |
| Hira Textile | 3.03 | 3.14 | 3.01 | 3.02 | 0.01 ▲ | 59,555 |
| Idrees Textile | 22.02 | 24.6 | 21.63 | 21.7 | -2.33 ▼ | 11,023 |
| Ideal Spinning | 14.94 | 14.94 | 14.94 | 15 | 0 | 1 |
| Indus Dyeing | 109 | 110.28 | 108.8 | 109.97 | 1.71 ▲ | 1,505 |
| J.A.Textile | 26 | 26 | 25 | 26 | 0.08 ▲ | 4,510 |
| Janana D Mal | 50 | 52.95 | 50 | 51.81 | 2.31 ▲ | 6,947 |
| Kohat Textile | 26.3 | 27 | 26.2 | 26.93 | 0.85 ▲ | 2,016 |
| Kohinoor Spining | 6.39 | 6.41 | 6.1 | 6.16 | -0.15 ▼ | 3,314,665 |
| Khalid Siraj | 8.61 | 8.61 | 8.61 | 9.53 | 0 | 4 |
| Maqbool Textile | 32.87 | 32.87 | 32.87 | 33.5 | 0 | 1 |
| Nazir Cotton Mills | 11.95 | 11.95 | 11.79 | 11.32 | 0 | 352 |
| Premium Tex. | 425.99 | 458 | 405.07 | 457.76 | 17.86 ▲ | 540 |
| Reliance Cotton | 518 | 550 | 500.11 | 505.57 | 5.57 ▲ | 525 |
| Ruby Textile | 6.79 | 6.79 | 6.5 | 6.5 | -0.16 ▼ | 1,040 |
| Saif Textile | 11.01 | 11.01 | 10.25 | 10.54 | -0.8 ▼ | 153,105 |
| Service Ind Tex | 13.85 | 13.85 | 13.56 | 13.78 | 0.14 ▲ | 655 |
| Shadab Textile | 23.5 | 23.5 | 23.5 | 23 | 0 | 2 |
| Sally Textile | 9.95 | 10 | 9.95 | 10 | 1 ▲ | 21,466 |
| Sana Ind. | 24 | 24 | 23.36 | 23.36 | 0 | 218 |
| Saritow Spinning | 14.98 | 16.43 | 14.98 | 16.43 | 1.49 ▲ | 51,042 |
| Sunrays Textile | 89.89 | 89.89 | 84.01 | 84.99 | -0.7 ▼ | 477 |
| Tata Textile | 42 | 42.9 | 41.55 | 41.6 | -0.72 ▼ | 20,049 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14.24 | 15.99 | 14.24 | 15.82 | 0 | 300 |
| ICC Industries | 11.3 | 12.31 | 10.9 | 11.97 | 0.78 ▲ | 179,163 |
| Yousuf Weaving | 3.83 | 3.86 | 3.75 | 3.79 | 0.01 ▲ | 248,365 |
| Zephyr Textile | 10.51 | 10.51 | 10.38 | 10.5 | -0.31 ▼ | 1,126 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 294 | 299.89 | 291.15 | 293.48 | -2.82 ▼ | 610 |
| Pak Tobacco (XD) | 1198.97 | 1199 | 1188 | 1195.3 | -3.67 ▼ | 107 |
| Philip Morris Pak. | 670 | 670 | 663 | 668 | -9.83 ▼ | 136 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 13.14 | 13.14 | 12.37 | 12.53 | -0.44 ▼ | 13,378 |
| Pak Int.Bulk | 11.09 | 11.23 | 10.57 | 10.72 | -0.33 ▼ | 18,221,041 |
| Pak.Int.Container | 44.86 | 45.37 | 44.51 | 44.79 | -0.07 ▼ | 50,826 |
| P.N.S.C | 344.89 | 348.9 | 342.05 | 346.78 | 4.21 ▲ | 9,192 |
| Secure Logistics Gro | 14.26 | 14.51 | 14.1 | 14.2 | -0.06 ▼ | 1,454,421 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 140 | 140 | 129.05 | 129.15 | -5.4 ▼ | 1,219 |
| S.S.Oil | 107.98 | 111.05 | 102.2 | 111.05 | 10.1 ▲ | 25,277 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 34.8 | 34.98 | 34.16 | 34.64 | -0.08 ▼ | 2,707 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-APR | 10 | 10 | 8.16 | 8.16 | -0.87 ▼ | 1,000 |
| AGHA-MAR | 8.98 | 9.3 | 8.85 | 9.22 | 0.42 ▲ | 678,000 |
| AGHA-MAY | 0 | 0 | 0 | 9.46 | 0.3 ▲ | 0 |
| AGL-APR | 0 | 0 | 0 | 67.97 | -0.76 ▼ | 0 |
| AGL-MAR | 68.3 | 69 | 66.5 | 67.42 | -0.37 ▼ | 447,500 |
| AGL-MAY | 0 | 0 | 0 | 69.01 | -0.77 ▼ | 0 |
| AGP-APR | 0 | 0 | 0 | 191.67 | -0.85 ▼ | 0 |
| AGP-APRB | 0 | 0 | 0 | 190.35 | -0.83 ▼ | 0 |
| AGP-MAR | 193 | 193 | 189 | 189 | -3 ▼ | 3,500 |
| AGP-MAY | 0 | 0 | 0 | 191.67 | -0.85 ▼ | 0 |
| AGP-MAYB | 0 | 0 | 0 | 193.26 | -0.85 ▼ | 0 |
| AICL-APR | 0 | 0 | 0 | 47.39 | -0.07 ▼ | 0 |
| AICL-MAR | 46.5 | 47.05 | 46.5 | 47.03 | 0.07 ▲ | 8,000 |
| AICL-MAY | 0 | 0 | 0 | 48.11 | -0.07 ▼ | 0 |
| AIRLINK-APRB | 0 | 0 | 0 | 185.05 | -2.7 ▼ | 0 |
| AIRLINK-MARB | 187.72 | 187.72 | 182.5 | 183.29 | -2.41 ▼ | 317,000 |
| AIRLINK-MAY | 0 | 0 | 0 | 187.89 | -2.73 ▼ | 0 |
| AKBL-APRB | 0 | 0 | 0 | 39.56 | 0.23 ▲ | 0 |
| AKBL-MARB | 39.18 | 41 | 39.06 | 39.38 | 0 | 69,500 |
| AKBL-MAYB | 0 | 0 | 0 | 40.17 | 0.24 ▲ | 0 |
| ASL-APR | 10.2 | 10.2 | 10.2 | 10.2 | -0.05 ▼ | 500 |
| ASL-MAR | 10.2 | 10.33 | 9.95 | 10.01 | -0.12 ▼ | 307,000 |
| ASL-MAY | 0 | 0 | 0 | 10.29 | -0.03 ▼ | 0 |
| ATRL-APR | 695 | 702 | 682 | 700.33 | 15.33 ▲ | 3,000 |
| ATRL-MARB | 680 | 693.99 | 674 | 689.98 | 9.94 ▲ | 545,500 |
| ATRL-MAY | 0 | 0 | 0 | 708.55 | 10.92 ▲ | 0 |
| AVN-APR | 0 | 0 | 0 | 55.86 | 0.86 ▲ | 0 |
| AVN-MAR | 55.7 | 55.85 | 54.8 | 55.26 | -0.25 ▼ | 861,500 |
| AVN-MAY | 0 | 0 | 0 | 56.71 | -0.33 ▼ | 0 |
| BAFL-APRB | 0 | 0 | 0 | 78.14 | -0.55 ▼ | 0 |
| BAFL-MARB | 75 | 75 | 73.5 | 74.3 | 0.14 ▲ | 10,000 |
| BAFL-MAY | 0 | 0 | 0 | 79.34 | -0.56 ▼ | 0 |
| BAHL-APRB | 0 | 0 | 0 | 144.73 | -1.12 ▼ | 0 |
| BAHL-MARB | 0 | 0 | 0 | 142.89 | -0.62 ▼ | 0 |
| BAHL-MAY | 0 | 0 | 0 | 146.94 | -1.14 ▼ | 0 |
| BIPL-APRB | 0 | 0 | 0 | 21.13 | -0.08 ▼ | 0 |
| BIPL-MARB | 0 | 0 | 0 | 20.86 | -0.08 ▼ | 0 |
| BIPL-MAYB | 0 | 0 | 0 | 21.46 | -0.08 ▼ | 0 |
| BKTI-APR | 0 | 0 | 0 | 25940 | -183 ▼ | 0 |
| BKTI-MAR | 0 | 0 | 0 | 25691 | -181 ▼ | 0 |
| BKTI-MAY | 0 | 0 | 0 | 26240 | -185 ▼ | 0 |
| BML-MAR | 0 | 0 | 0 | 3.78 | -0.02 ▼ | 0 |
| BOP-APRB | 12.41 | 12.41 | 11.75 | 11.82 | -0.47 ▼ | 1,068,500 |
| BOP-MARB | 12.3 | 12.35 | 11.33 | 11.64 | -0.56 ▼ | 15,164,500 |
| BOP-MAYB | 0 | 0 | 0 | 12 | -0.51 ▼ | 0 |
| CEPB-APR | 0 | 0 | 0 | 27.14 | -0.09 ▼ | 0 |
| CEPB-MAR | 27.3 | 27.3 | 26.75 | 27 | -0.09 ▼ | 84,500 |
| CEPB-MAY | 0 | 0 | 0 | 27.55 | -0.1 ▼ | 0 |
| CHCC-APRB | 0 | 0 | 0 | 282.51 | -1.18 ▼ | 0 |
| CHCC-MARB | 281 | 284 | 280 | 281 | 1 ▲ | 7,000 |
| CHCC-MAY | 0 | 0 | 0 | 286.83 | -1.2 ▼ | 0 |
| CNERGY-APR | 7.75 | 8.47 | 6.97 | 8.29 | 0.67 ▲ | 99,500 |
| CNERGY-MAR | 7.54 | 8.32 | 7.41 | 8.24 | 0.7 ▲ | 24,733,500 |
| CNERGY-MAY | 0 | 0 | 0 | 8.47 | 0.73 ▲ | 0 |
| CPHL-APR | 92.5 | 92.5 | 91.69 | 91.69 | -1.29 ▼ | 3,000 |
| CPHL-MAR | 93 | 93 | 90.2 | 90.76 | -1.12 ▼ | 1,034,500 |
| CPHL-MAY | 0 | 0 | 0 | 93.15 | -1.37 ▼ | 0 |
| CSAP-APRB | 0 | 0 | 0 | 108.41 | -1.49 ▼ | 0 |
| CSAP-MARB | 108.9 | 108.9 | 107.36 | 107.36 | -1.34 ▼ | 13,000 |
| CSAP-MAY | 0 | 0 | 0 | 110.07 | -1.51 ▼ | 0 |
| DCL-APR | 9.55 | 9.63 | 9.4 | 9.4 | -0.15 ▼ | 105,500 |
| DCL-MAR | 9.55 | 9.55 | 9.18 | 9.38 | -0.08 ▼ | 178,000 |
| DCL-MAY | 0 | 0 | 0 | 9.55 | -0.15 ▼ | 0 |
| DCR-APR | 0 | 0 | 0 | 25.02 | 0.08 ▲ | 0 |
| DCR-MARB | 0 | 0 | 0 | 24.71 | 0.08 ▲ | 0 |
| DCR-MAY | 0 | 0 | 0 | 25.41 | 0.08 ▲ | 0 |
| DFML-APR | 47.5 | 47.5 | 47.06 | 47.06 | -0.44 ▼ | 2,500 |
| DFML-MAR | 46.92 | 47.6 | 46.02 | 46.28 | -0.64 ▼ | 735,500 |
| DFML-MAY | 0 | 0 | 0 | 47.51 | -0.69 ▼ | 0 |
| DGKC-APR | 135 | 135 | 134 | 134 | -2.59 ▼ | 1,500 |
| DGKC-MAR | 135.5 | 136.23 | 132.5 | 133.51 | -1.57 ▼ | 1,126,000 |
| DGKC-MAY | 0 | 0 | 0 | 137.38 | -1.3 ▼ | 0 |
| EFERT-APRB | 0 | 0 | 0 | 217.28 | -2.72 ▼ | 0 |
| EFERT-MARB | 216.2 | 216.4 | 214.5 | 214.5 | -0.5 ▼ | 473,000 |
| EFERT-MAYB | 0 | 0 | 0 | 220.61 | -0.32 ▼ | 0 |
| EPCL-APR | 0 | 0 | 0 | 39.21 | -0.59 ▼ | 0 |
| EPCL-MAR | 39.53 | 39.75 | 38.55 | 39 | -1.01 ▼ | 164,500 |
| EPCL-MAY | 0 | 0 | 0 | 39.81 | -0.68 ▼ | 0 |
| FABL-APRB | 0 | 0 | 0 | 48.96 | -1.04 ▼ | 0 |
| FABL-MARB | 48.9 | 48.9 | 48.5 | 48.5 | -0.8 ▼ | 13,500 |
| FABL-MAYB | 0 | 0 | 0 | 49.71 | -0.71 ▼ | 0 |
| FATIMA-APR | 0 | 0 | 0 | 87.01 | -0.12 ▼ | 0 |
| FATIMA-MAR | 87 | 87.5 | 87 | 87 | 0.51 ▲ | 10,500 |
| FATIMA-MAY | 0 | 0 | 0 | 88.34 | -0.12 ▼ | 0 |
| FCCL-APR | 0 | 0 | 0 | 47.92 | -0.38 ▼ | 0 |
| FCCL-MAR | 47.8 | 48.45 | 46.9 | 47.28 | -0.56 ▼ | 4,569,500 |
| FCCL-MAY | 0 | 0 | 0 | 48.66 | -0.38 ▼ | 0 |
| FCEPL-APR | 86 | 86.35 | 86 | 86.21 | 0.32 ▲ | 5,500 |
| FCEPL-MAR | 86.3 | 86.74 | 85.1 | 85.5 | -0.09 ▼ | 84,000 |
| FCEPL-MAY | 0 | 0 | 0 | 87.91 | 0.08 ▲ | 0 |
| FEROZ-APR | 315 | 315 | 315 | 315 | -1.15 ▼ | 1,000 |
| FEROZ-MAR | 0 | 0 | 0 | 310.5 | -1.65 ▼ | 0 |
| FFC-APRB | 0 | 0 | 0 | 388.5 | 4.26 ▲ | 0 |
| FFC-MARB | 382.59 | 388.49 | 380.15 | 384.53 | 1.93 ▲ | 156,000 |
| FFC-MAYB | 0 | 0 | 0 | 394.44 | 4.33 ▲ | 0 |
| FFL-APR | 16.45 | 16.45 | 16.36 | 16.4 | 0.4 ▲ | 15,000 |
| FFL-MAR | 16.29 | 16.57 | 16.18 | 16.25 | 0 | 2,394,500 |
| FFL-MAY | 0 | 0 | 0 | 16.68 | 0.01 ▲ | 0 |
| FLYNG-APR | 28.51 | 28.51 | 28.5 | 28.5 | -0.48 ▼ | 322,500 |
| FLYNG-MAR | 28.7 | 28.89 | 28.2 | 28.4 | -0.03 ▼ | 4,300,000 |
| GAL-APR | 0 | 0 | 0 | 464.5 | 3.71 ▲ | 0 |
| GAL-MAR | 454.5 | 465.89 | 452.5 | 458.8 | 2.88 ▲ | 605,000 |
| GAL-MAY | 0 | 0 | 0 | 471.61 | 3.77 ▲ | 0 |
| GATM-APR | 0 | 0 | 0 | 24.83 | 0.2 ▲ | 0 |
| GATM-MAR | 24.6 | 25.5 | 24.3 | 24.97 | 0.37 ▲ | 63,000 |
| GATM-MAY | 0 | 0 | 0 | 25.21 | 0.2 ▲ | 0 |
| GGL-APR | 14.1 | 14.2 | 14.1 | 14.2 | -0.18 ▼ | 27,500 |
| GGL-MAR | 14.5 | 14.5 | 14.03 | 14.1 | -0.13 ▼ | 1,147,000 |
| GGL-MAY | 0 | 0 | 0 | 14.46 | -0.14 ▼ | 0 |
| GHGL-APR | 0 | 0 | 0 | 34.88 | -0.58 ▼ | 0 |
| GHGL-MAR | 0 | 0 | 0 | 34.44 | -0.46 ▼ | 0 |
| GHGL-MAY | 0 | 0 | 0 | 35.41 | -0.6 ▼ | 0 |
| GHNI-APR | 0 | 0 | 0 | 755.86 | 12.62 ▲ | 0 |
| GHNI-MAR | 760 | 761 | 740 | 748.03 | 12.86 ▲ | 612,000 |
| GHNI-MAY | 0 | 0 | 0 | 767.43 | 12.81 ▲ | 0 |
| GLAXO-APR | 425 | 425 | 425 | 425 | 9.02 ▲ | 1,000 |
| GLAXO-MAR | 415 | 425 | 378 | 414 | -1 ▼ | 5,000 |
| GLAXO-MAY | 0 | 0 | 0 | 425.08 | 2.74 ▲ | 0 |
| HBL-APRB | 0 | 0 | 0 | 156.49 | -0.06 ▼ | 0 |
| HBL-MARB | 154.93 | 155.1 | 154.7 | 154.77 | -0.23 ▼ | 54,500 |
| HBL-MAYB | 0 | 0 | 0 | 158.89 | -0.06 ▼ | 0 |
| HUBC-APRB | 146 | 146.14 | 142.5 | 145.45 | 1.54 ▲ | 184,500 |
| HUBC-MARB | 143.4 | 146.95 | 140.5 | 143.33 | 1.09 ▲ | 3,361,500 |
| HUBC-MAY | 0 | 0 | 0 | 147.74 | 1.63 ▲ | 0 |
| HUMNL-APR | 13.5 | 13.5 | 13.5 | 13.5 | 0.35 ▲ | 3,500 |
| HUMNL-MAR | 13.34 | 13.56 | 13.34 | 13.35 | 0.08 ▲ | 143,000 |
| HUMNL-MAY | 0 | 0 | 0 | 13.83 | 0.23 ▲ | 0 |
| ILP-APR | 0 | 0 | 0 | 61.34 | -1.26 ▼ | 0 |
| ILP-MAR | 61 | 61.27 | 61 | 61.03 | -0.78 ▼ | 11,000 |
| ILP-MAY | 0 | 0 | 0 | 62.27 | -1.29 ▼ | 0 |
| IMAGE-APR | 0 | 0 | 0 | 27.05 | 1.36 ▲ | 0 |
| IMAGE-MAR | 25.84 | 27.75 | 25.8 | 26.67 | 1.12 ▲ | 1,054,500 |
| IMAGE-MAY | 0 | 0 | 0 | 27.46 | 1.38 ▲ | 0 |
| INIL-APR | 0 | 0 | 0 | 160.82 | -0.82 ▼ | 0 |
| INIL-MAR | 160.09 | 160.09 | 158.87 | 159.29 | -1.98 ▼ | 7,500 |
| INIL-MAY | 0 | 0 | 0 | 163.28 | -0.84 ▼ | 0 |
| ISL-APR | 0 | 0 | 0 | 83.18 | 1.95 ▲ | 0 |
| ISL-MAR | 81.5 | 82.44 | 81.4 | 81.96 | 0.46 ▲ | 24,000 |
| ISL-MAY | 0 | 0 | 0 | 84.45 | 0.91 ▲ | 0 |
| JSBL-APR | 0 | 0 | 0 | 8.17 | -0.03 ▼ | 0 |
| JSBL-MAR | 8.2 | 8.2 | 8.2 | 8.2 | 0.05 ▲ | 2,500 |
| JSBL-MAY | 0 | 0 | 0 | 8.29 | -0.07 ▼ | 0 |
| JSGBETF-APR | 0 | 0 | 0 | 20.7 | -0.07 ▼ | 0 |
| JSGBETF-MARB | 0 | 0 | 0 | 20.43 | -0.07 ▼ | 0 |
| JSGBETF-MAY | 0 | 0 | 0 | 21.01 | -0.07 ▼ | 0 |
| JSMFETF-MAR | 0 | 0 | 0 | 13.52 | -0.01 ▼ | 0 |
| KAPCO-APRB | 0 | 0 | 0 | 33.07 | 0.05 ▲ | 0 |
| KAPCO-MARB | 32.79 | 33 | 32.6 | 32.67 | 0.22 ▲ | 40,000 |
| KAPCO-MAY | 0 | 0 | 0 | 33.58 | 0.05 ▲ | 0 |
| KEL-APR | 0 | 0 | 0 | 4.69 | -0.02 ▼ | 0 |
| KEL-MAR | 4.74 | 4.8 | 4.61 | 4.62 | -0.04 ▼ | 2,173,500 |
| KEL-MAY | 0 | 0 | 0 | 4.77 | -0.01 ▼ | 0 |
| KOSM-APR | 6.36 | 6.4 | 6.25 | 6.25 | -0.16 ▼ | 130,000 |
| KOSM-MAR | 6.42 | 6.43 | 6.15 | 6.21 | -0.12 ▼ | 754,500 |
| KOSM-MAY | 0 | 0 | 0 | 6.35 | -0.16 ▼ | 0 |
| KSE30-APR | 0 | 0 | 0 | 36972 | 24 ▲ | 0 |
| KSE30-MAR | 0 | 0 | 0 | 36618 | 25 ▲ | 0 |
| KSE30-MAY | 0 | 0 | 0 | 37400 | 25 ▲ | 0 |
| LOTCHEM-APR | 0 | 0 | 0 | 20.09 | -0.01 ▼ | 0 |
| LOTCHEM-MAR | 19.85 | 20 | 19.84 | 19.85 | 0 | 28,500 |
| LOTCHEM-MAY | 0 | 0 | 0 | 20.39 | -0.01 ▼ | 0 |
| LPL-APR | 0 | 0 | 0 | 27.08 | -0.07 ▼ | 0 |
| LPL-MAR | 27.5 | 27.5 | 27 | 27.01 | -0.18 ▼ | 3,000 |
| LPL-MAY | 0 | 0 | 0 | 27.49 | -0.07 ▼ | 0 |
| LUCK-APR | 0 | 0 | 0 | 1574.28 | 15.28 ▲ | 0 |
| LUCK-MAR | 1478 | 1573.99 | 1478 | 1554.25 | 6.69 ▲ | 27,500 |
| LUCK-MAY | 0 | 0 | 0 | 1598.38 | 14.66 ▲ | 0 |
| MARI-APR | 690 | 690.01 | 690 | 690 | 37.07 ▲ | 7,000 |
| MARI-MAR | 654 | 709.89 | 650 | 700.77 | 54.84 ▲ | 2,124,000 |
| MARI-MAY | 0 | 0 | 0 | 722.18 | 59.26 ▲ | 0 |
| MCB-MARB | 0 | 0 | 0 | 282.91 | 0.01 ▲ | 0 |
| MCB-MAYB | 0 | 0 | 0 | 290.93 | 0.01 ▲ | 0 |
| MEBL-APRB | 0 | 0 | 0 | 244.89 | 0.62 ▲ | 0 |
| MEBL-MARB | 0 | 0 | 0 | 241.78 | -0.22 ▼ | 0 |
| MEBL-MAYB | 0 | 0 | 0 | 248.63 | 0.62 ▲ | 0 |
| MLCF-APR | 61.75 | 62 | 59.56 | 60.47 | -0.53 ▼ | 149,000 |
| MLCF-MAR | 60.75 | 61.49 | 58.8 | 59.35 | -1.3 ▼ | 6,129,000 |
| MLCF-MAY | 0 | 0 | 0 | 61.12 | -1.18 ▼ | 0 |
| MTL-APRB | 0 | 0 | 0 | 607.31 | 9.46 ▲ | 0 |
| MTL-MARB | 591.99 | 602 | 591.99 | 600.33 | 8.34 ▲ | 6,500 |
| MTL-MAY | 0 | 0 | 0 | 616.61 | 9.61 ▲ | 0 |
| MUGHAL-APRB | 0 | 0 | 0 | 75.19 | -0.49 ▼ | 0 |
| MUGHAL-MARB | 74.94 | 74.95 | 74.02 | 74.49 | -0.51 ▼ | 43,500 |
| MUGHAL-MAY | 0 | 0 | 0 | 76.35 | -0.49 ▼ | 0 |
| MZNPETF-MAR | 0 | 0 | 0 | 18.42 | 0.13 ▲ | 0 |
| NBP-APRB | 79.5 | 79.5 | 79.5 | 79.5 | 1.27 ▲ | 500 |
| NBPGETF-APR | 0 | 0 | 0 | 24.43 | 0.5 ▲ | 0 |
| NBPGETF-MAR | 0 | 0 | 0 | 24.12 | 0.5 ▲ | 0 |
| NBPGETF-MAY | 0 | 0 | 0 | 24.81 | 0.52 ▲ | 0 |
| NBP-MARB | 78 | 79.8 | 77.7 | 78.73 | 1.1 ▲ | 838,500 |
| NBP-MAYB | 0 | 0 | 0 | 80.83 | 1.41 ▲ | 0 |
| NCPL-APR | 0 | 0 | 0 | 27.7 | 0.98 ▲ | 0 |
| NCPL-MAR | 26.6 | 27 | 26 | 26 | 0 | 7,000 |
| NCPL-MAY | 0 | 0 | 0 | 28.12 | 0.99 ▲ | 0 |
| NETSOL-APR | 0 | 0 | 0 | 142.85 | -0.6 ▼ | 0 |
| NETSOL-MAR | 143 | 143 | 140.5 | 141.02 | -0.94 ▼ | 268,500 |
| NETSOL-MAY | 0 | 0 | 0 | 145.04 | -0.61 ▼ | 0 |
| NITGETF-APR | 0 | 0 | 0 | 26.74 | 0.36 ▲ | 0 |
| NITGETF-MAR | 0 | 0 | 0 | 26.4 | 0.36 ▲ | 0 |
| NITGETF-MAY | 0 | 0 | 0 | 27.15 | 0.37 ▲ | 0 |
| NML-APR | 0 | 0 | 0 | 108.76 | -1.24 ▼ | 0 |
| NML-MAR | 110.3 | 110.5 | 107 | 107.01 | -2.9 ▼ | 94,000 |
| NML-MAY | 0 | 0 | 0 | 110.43 | -2.69 ▼ | 0 |
| NPL-APRB | 0 | 0 | 0 | 37.42 | 0.41 ▲ | 0 |
| NPL-MARB | 40.19 | 40.19 | 36.51 | 37.21 | 0.67 ▲ | 111,000 |
| NPL-MAY | 0 | 0 | 0 | 37.99 | 0.42 ▲ | 0 |
| NRL-APR | 261 | 281 | 261 | 277.7 | 20.31 ▲ | 13,500 |
| NRL-MAR | 255 | 277 | 255 | 271.52 | 16.97 ▲ | 826,000 |
| NRL-MAY | 0 | 0 | 0 | 278.62 | 17.29 ▲ | 0 |
| OCTOPUS-APR | 65.5 | 65.6 | 65.5 | 65.5 | 0.67 ▲ | 5,000 |
| OCTOPUS-MAR | 65 | 65 | 63.05 | 63.28 | -0.83 ▼ | 635,000 |
| OCTOPUS-MAY | 0 | 0 | 0 | 64.91 | -0.91 ▼ | 0 |
| OGDC-APRB | 0 | 0 | 0 | 230.44 | 1.25 ▲ | 0 |
| OGDC-MARB | 227.5 | 230.25 | 226.5 | 227.64 | 0.72 ▲ | 1,926,000 |
| OGDC-MAY | 0 | 0 | 0 | 233.97 | 1.28 ▲ | 0 |
| OGTI-APR | 0 | 0 | 0 | 30624 | 1129 ▲ | 0 |
| OGTI-MAR | 0 | 0 | 0 | 30330 | 1118 ▲ | 0 |
| OGTI-MAY | 0 | 0 | 0 | 30978 | 1142 ▲ | 0 |
| P01GIS031225 | 92.7 | 93.21 | 92.7 | 93.21 | 0.07 ▲ | 302,710,000 |
| P01GIS040226 | 91.88 | 91.88 | 91.88 | 91.88 | 0.07 ▲ | 5,000 |
| P01GIS061125 | 0 | 0 | 0 | 93.94 | 0 | 5,000 |
| P01GIS080126 | 92.46 | 92.46 | 92.46 | 92.46 | 0.1 ▲ | 25,005,000 |
| P01GIS090525 | 98.5 | 98.5 | 98.5 | 98.5 | 0.16 ▲ | 5,000 |
| P01GIS150825 | 0 | 0 | 0 | 96.14 | 0 | 5,000 |
| P01GIS170925 | 95.12 | 95.12 | 95.12 | 95.12 | 0.11 ▲ | 5,000 |
| P01GIS201025 | 0 | 0 | 0 | 94.29 | 0 | 5,000 |
| P01GIS230525 | 98.24 | 98.24 | 98.24 | 98.24 | 0.11 ▲ | 5,000 |
| P01GIS250425 | 98.92 | 98.92 | 98.92 | 98.92 | 0.22 ▲ | 5,000 |
| P03VRR211027 | 100 | 100 | 100 | 100 | 0.7 ▲ | 450,005,000 |
| P03VRR240127 | 99.97 | 99.97 | 99.97 | 99.97 | -0.01 ▼ | 250,000,000 |
| P05FRR211029 | 0 | 0 | 0 | 101 | 0 | 25,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR180929 | 99.37 | 99.37 | 99.37 | 99.37 | 0 | 350,000,000 |
| P05VRR211029 | 100 | 100 | 100 | 100 | 1.4 ▲ | 5,000 |
| P10VRR211034 | 101.95 | 101.95 | 101.95 | 101.95 | 1.05 ▲ | 23,045,000 |
| PABC-APR | 0 | 0 | 0 | 124 | -0.01 ▼ | 0 |
| PACE-APR | 6.2 | 6.2 | 6.2 | 6.2 | 0.1 ▲ | 6,000 |
| PACE-MAR | 6.15 | 6.16 | 6.04 | 6.06 | -0.05 ▼ | 375,500 |
| PACE-MAY | 0 | 0 | 0 | 6.24 | -0.02 ▼ | 0 |
| PAEL-APR | 0 | 0 | 0 | 49 | 0.6 ▲ | 0 |
| PAEL-MAR | 49 | 49.7 | 48.05 | 48.44 | 0.06 ▲ | 11,719,500 |
| PAEL-MAY | 0 | 0 | 0 | 49.75 | 0.07 ▲ | 0 |
| PAKRI-APR | 0 | 0 | 0 | 16.05 | 0.03 ▲ | 0 |
| PAKRI-MAR | 15.9 | 16.65 | 15.66 | 16.12 | 0.14 ▲ | 124,500 |
| PAKRI-MAY | 0 | 0 | 0 | 16.3 | 0.04 ▲ | 0 |
| PIAHCLA-APR | 19.6 | 19.95 | 19.3 | 19.53 | 0.95 ▲ | 19,500 |
| PIAHCLA-MAR | 18.74 | 19.8 | 18.5 | 19.5 | 1.11 ▲ | 9,510,500 |
| PIAHCLA-MAY | 0 | 0 | 0 | 20 | 1.15 ▲ | 0 |
| PIBTL-APR | 11.25 | 11.25 | 10.95 | 11 | -0.2 ▼ | 337,500 |
| PIBTL-MAR | 11.2 | 11.25 | 10.61 | 10.78 | -0.29 ▼ | 4,160,500 |
| PIBTL-MAY | 0 | 0 | 0 | 11.06 | -0.34 ▼ | 0 |
| PIOC-APRB | 0 | 0 | 0 | 215.94 | -1.26 ▼ | 0 |
| PIOC-MARB | 211 | 215.44 | 209.43 | 212.6 | -1.52 ▼ | 195,500 |
| PIOC-MAY | 0 | 0 | 0 | 219.25 | -1.28 ▼ | 0 |
| POL-APR | 565 | 565 | 565 | 565 | -0.46 ▼ | 2,500 |
| POL-MARB | 561.75 | 561.75 | 560 | 560 | 1.71 ▲ | 1,000 |
| POL-MAY | 0 | 0 | 0 | 573.36 | -0.75 ▼ | 0 |
| POWER-APR | 11.8 | 11.8 | 11.8 | 11.8 | -0.22 ▼ | 20,000 |
| POWER-MAR | 11.9 | 12 | 11.55 | 11.62 | -0.28 ▼ | 1,371,000 |
| POWER-MAY | 0 | 0 | 0 | 11.94 | -0.27 ▼ | 0 |
| PPL-APRB | 194.98 | 195 | 194.98 | 195 | 2.23 ▲ | 12,500 |
| PPL-MARB | 191.99 | 194.45 | 190.86 | 193.05 | 2.47 ▲ | 2,467,000 |
| PPL-MAY | 0 | 0 | 0 | 198.34 | 2.62 ▲ | 0 |
| PRL-APR | 37.81 | 39.75 | 37.81 | 39.49 | 2.53 ▲ | 142,500 |
| PRL-MAR | 36.8 | 39.75 | 36.7 | 39.26 | 2.69 ▲ | 16,055,000 |
| PRL-MAY | 0 | 0 | 0 | 40.36 | 2.84 ▲ | 0 |
| PSO-APR | 425 | 425 | 420 | 423.02 | -0.98 ▼ | 46,500 |
| PSO-MAR | 423.25 | 425 | 415.57 | 419.73 | -3.46 ▼ | 2,317,000 |
| PSO-MAY | 0 | 0 | 0 | 431.23 | -2.97 ▼ | 0 |
| PTC-APR | 25 | 25 | 24.5 | 24.71 | -0.29 ▼ | 81,500 |
| PTC-MAR | 24.76 | 24.76 | 24.21 | 24.37 | -0.26 ▼ | 943,500 |
| PTC-MAY | 0 | 0 | 0 | 25.02 | -0.28 ▼ | 0 |
| SAZEW-APRB | 0 | 0 | 0 | 1124.27 | -2.22 ▼ | 0 |
| SAZEW-MARB | 1119 | 1120 | 1101 | 1111.61 | -2.11 ▼ | 92,500 |
| SAZEW-MAY | 0 | 0 | 0 | 1141.48 | -2.25 ▼ | 0 |
| SEARL-APR | 104.1 | 104.5 | 103.5 | 103.5 | -1.11 ▼ | 139,000 |
| SEARL-MAR | 105 | 105.8 | 102.07 | 102.4 | -1.11 ▼ | 1,628,000 |
| SEARL-MAY | 0 | 0 | 0 | 105.18 | -1.03 ▼ | 0 |
| SNBL-APRB | 0 | 0 | 0 | 16.48 | 0.22 ▲ | 0 |
| SNBL-MARB | 16.25 | 16.5 | 16.25 | 16.5 | 0.27 ▲ | 1,500 |
| SNBL-MAY | 0 | 0 | 0 | 16.73 | 0.22 ▲ | 0 |
| SNGP-APR | 111.6 | 111.6 | 111.5 | 111.5 | 1.08 ▲ | 1,000 |
| SNGP-MAR | 110.5 | 112.66 | 109.3 | 111.81 | 2.64 ▲ | 1,539,500 |
| SNGP-MAY | 0 | 0 | 0 | 114.71 | 2.6 ▲ | 0 |
| SSGC-APR | 38 | 38.41 | 37.1 | 38.32 | 0.99 ▲ | 41,000 |
| SSGC-MAR | 36.76 | 38.29 | 36.71 | 37.85 | 0.9 ▲ | 12,427,000 |
| SSGC-MAY | 0 | 0 | 0 | 38.92 | 1.01 ▲ | 0 |
| SYM-APR | 15.9 | 15.9 | 15.81 | 15.81 | -0.29 ▼ | 17,000 |
| SYM-MAR | 16.15 | 16.15 | 15.6 | 15.69 | -0.09 ▼ | 407,500 |
| SYM-MAY | 0 | 0 | 0 | 16.12 | -0.09 ▼ | 0 |
| SYS-APR | 0 | 0 | 0 | 575.88 | 28.68 ▲ | 0 |
| SYS-MAR | 548 | 570.9 | 547 | 570.45 | 26.47 ▲ | 18,000 |
| SYS-MAY | 0 | 0 | 0 | 584.69 | 29.12 ▲ | 0 |
| TELE-APR | 0 | 0 | 0 | 8.23 | -0.01 ▼ | 0 |
| TELE-MAR | 8.24 | 8.3 | 8.11 | 8.17 | 0.02 ▲ | 671,000 |
| TELE-MAY | 0 | 0 | 0 | 8.36 | -0.01 ▼ | 0 |
| TGL-APRB | 0 | 0 | 0 | 190.56 | 0.79 ▲ | 0 |
| TGL-MARB | 190 | 190 | 183.9 | 185.95 | -0.55 ▼ | 35,000 |
| TGL-MAY | 0 | 0 | 0 | 193.48 | 0.81 ▲ | 0 |
| TOMCL-APR | 35.5 | 35.5 | 35 | 35.2 | -0.55 ▼ | 15,500 |
| TOMCL-MARB | 35.05 | 35.1 | 34.2 | 34.84 | -0.39 ▼ | 333,000 |
| TOMCL-MAY | 0 | 0 | 0 | 35.86 | -0.63 ▼ | 0 |
| TPLP-APR | 0 | 0 | 0 | 11.14 | -0.31 ▼ | 0 |
| TPLP-MAR | 11.49 | 11.49 | 10.92 | 11.01 | -0.29 ▼ | 1,580,500 |
| TPLP-MAY | 0 | 0 | 0 | 11.31 | -0.31 ▼ | 0 |
| TREET-APR | 25.4 | 25.4 | 23.25 | 23.27 | 0.17 ▲ | 74,000 |
| TREET-MAR | 23.2 | 23.8 | 23 | 23.17 | 0.18 ▲ | 2,654,500 |
| TREET-MAY | 0 | 0 | 0 | 23.85 | 0.23 ▲ | 0 |
| TRG-APRB | 71.1 | 71.1 | 69.1 | 69.47 | -1.6 ▼ | 261,000 |
| TRG-MARB | 70.93 | 71.25 | 68.43 | 68.91 | -1.78 ▼ | 7,198,500 |
| TRG-MAY | 0 | 0 | 0 | 70.69 | -1.87 ▼ | 0 |
| UBL-APRB | 0 | 0 | 0 | 390.97 | -2.94 ▼ | 0 |
| UBL-MARB | 0 | 0 | 0 | 386.01 | -2.91 ▼ | 0 |
| UBL-MAY | 0 | 0 | 0 | 396.95 | -2.99 ▼ | 0 |
| UBLPETF-APR | 0 | 0 | 0 | 25.51 | -0.05 ▼ | 0 |
| UBLPETF-MAR | 0 | 0 | 0 | 25.19 | -0.05 ▼ | 0 |
| UBLPETF-MAY | 0 | 0 | 0 | 25.9 | -0.05 ▼ | 0 |
| UNITY-APR | 0 | 0 | 0 | 30.03 | -0.14 ▼ | 0 |
| UNITY-MAR | 29.72 | 29.93 | 29.66 | 29.76 | 0.01 ▲ | 202,500 |
| UNITY-MAY | 0 | 0 | 0 | 30.49 | -0.14 ▼ | 0 |
| WAFI-APR | 0 | 0 | 0 | 194.46 | 2.01 ▲ | 0 |
| WAFI-MAR | 0 | 0 | 0 | 192 | 1.99 ▲ | 0 |
| WAFI-MAY | 0 | 0 | 0 | 197.44 | 2.04 ▲ | 0 |
| WAVESAPP-APR | 0 | 0 | 0 | 11.19 | -0.15 ▼ | 0 |
| WAVESAPP-MAR | 11.24 | 11.26 | 11 | 11.26 | 0.1 ▲ | 14,000 |
| WAVESAPP-MAY | 0 | 0 | 0 | 11.36 | -0.16 ▼ | 0 |
| WAVES-APR | 0 | 0 | 0 | 8.24 | 0.07 ▲ | 0 |
| WAVES-MAR | 8.15 | 8.25 | 8.11 | 8.14 | 0.05 ▲ | 206,000 |
| WAVES-MAY | 0 | 0 | 0 | 8.37 | 0.07 ▲ | 0 |
| WTL-APR | 1.45 | 1.45 | 1.43 | 1.43 | 0.01 ▲ | 113,500 |
| WTL-MAR | 1.42 | 1.45 | 1.41 | 1.42 | 0.02 ▲ | 1,875,500 |
| WTL-MAY | 0 | 0 | 0 | 1.46 | 0.02 ▲ | 13,000 |
| YOUW-APR | 0 | 0 | 0 | 3.85 | 0.01 ▲ | 0 |
| YOUW-MAR | 3.75 | 3.75 | 3.75 | 3.75 | -0.04 ▼ | 3,500 |
| YOUW-MAY | 0 | 0 | 0 | 3.91 | 0.01 ▲ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PILNC | 3.4400 | 0.9900 | 40.41 ▲ | 6,024,901 |
| UVIC | 10.3600 | 0.9900 | 10.57 ▲ | 64,533 |
| OBOY | 10.9100 | 1.0000 | 10.09 ▲ | 4,360,241 |
| PIM | 13.7000 | 1.2500 | 10.04 ▲ | 1,720 |
| BNL | 26.9100 | 2.4500 | 10.02 ▲ | 5,193,123 |
| Company | Price | Change | Change % | Volume |
|---|
