Get the latest news and updates from Dawn
KARACHI April 29th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 437.5 | 437.5 | 422.92 | 428.67 | -9.08 ▼ | 12,959 |
| Atlas Honda Ltd | 1140.01 | 1200 | 1125 | 1191.06 | 48.86 ▲ | 12,014 |
| Dewan Motors | 37.51 | 38.85 | 37.01 | 38.52 | 0.65 ▲ | 1,273,505 |
| Ghandhara Automobile | 440.01 | 475.99 | 440.01 | 469.63 | 24.07 ▲ | 1,178,478 |
| Ghandhara Ind. | 708.89 | 745 | 696 | 736.16 | 30.69 ▲ | 576,139 |
| Honda Atlas Cars | 276 | 283.9 | 272 | 281.7 | 5.31 ▲ | 361,647 |
| Hinopak Motor | 350 | 350 | 343 | 346.56 | -7.25 ▼ | 5,851 |
| Indus Motor CO. | 1980.9 | 1999 | 1950.1 | 1958.4 | 1.45 ▲ | 140,336 |
| Millat Tractors | 586 | 605 | 584.05 | 593.25 | -2.13 ▼ | 121,281 |
| Sazgar Engineering (XD) | 1319 | 1325 | 1287.4 | 1316.33 | 18.59 ▲ | 382,531 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 115.83 | 127.41 | 113 | 121.63 | 5.8 ▲ | 277,741 |
| Atlas Battery | 277.01 | 277.01 | 263.05 | 268.86 | -23.25 ▼ | 111,493 |
| Bela Automotive | 141 | 141 | 141 | 141 | -0.79 ▼ | 1,111 |
| Bal.Wheels | 131 | 132 | 129 | 130.05 | -0.38 ▼ | 7,060 |
| Dewan Auto Engg | 32.71 | 32.71 | 31.01 | 32.01 | 0.4 ▲ | 11,292 |
| Exide (PAK) | 715.2 | 797 | 715.2 | 782.65 | -7.42 ▼ | 2,805 |
| Ghandhara Tyre | 36.52 | 37 | 36 | 36.8 | 0.74 ▲ | 102,812 |
| Loads Limited | 15.65 | 15.97 | 15.25 | 15.66 | 0.01 ▲ | 1,092,464 |
| Panther Tyres Ltd. | 37.47 | 38.49 | 37.47 | 38.01 | 0.54 ▲ | 12,873 |
| Treet Battery Ltd. | 11.9 | 12 | 11.75 | 11.93 | -0.04 ▼ | 679,761 |
| Thal Limited | 379.49 | 389.9 | 370.8 | 387.23 | 8.08 ▲ | 10,898 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 42.2 | 42.2 | 38.5 | 42.2 | 3.84 ▲ | 21,775 |
| Fast Cables Ltd. | 23.5 | 23.68 | 22.2 | 22.95 | -0.44 ▼ | 1,167,133 |
| Pak Elektron | 41.28 | 43.8 | 41.28 | 43.2 | 1.3 ▲ | 10,399,364 |
| Pakistan Cables- | 140 | 152 | 140 | 147.68 | -1.01 ▼ | 18,491 |
| Siemens Pak. | 1499.02 | 1499.02 | 1499.02 | 1499.02 | -1.57 ▼ | 20 |
| Waves Corp Ltd. | 7.58 | 7.58 | 7.25 | 7.33 | -0.05 ▼ | 530,181 |
| Waves Home App | 9.12 | 9.22 | 8.75 | 8.87 | -0.15 ▼ | 1,126,760 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 258 | 267 | 251.5 | 263.03 | 2.66 ▲ | 82,857 |
| Bestway Cement (XD) | 415 | 415 | 391 | 403.1 | -14.15 ▼ | 15,427 |
| Cherat Cement | 267 | 270.99 | 263 | 265.59 | -0.91 ▼ | 178,229 |
| Dadabhoy Cement | 4.5 | 4.63 | 4.4 | 4.59 | 0.04 ▲ | 49,657 |
| Dewan Cement | 10.18 | 10.3 | 9.76 | 10.23 | 0.24 ▲ | 6,058,378 |
| D.G.K.Cement | 119.01 | 128.49 | 119 | 127.75 | 8.94 ▲ | 9,206,064 |
| Dandot Cement | 14 | 14 | 13.3 | 13.51 | -0.19 ▼ | 37,827 |
| Fauji Cement | 43.31 | 44.5 | 42.4 | 43.73 | 0.76 ▲ | 7,326,812 |
| Fecto Cement | 73.98 | 73.98 | 70 | 71.43 | -3.29 ▼ | 172,520 |
| Flying Cement | 28.34 | 28.9 | 27.11 | 28.69 | 0.48 ▲ | 744,581 |
| Gharibwal Cement | 39.98 | 41.68 | 39.52 | 40.66 | 0.42 ▲ | 933,801 |
| Kohat Cement | 375 | 383.9 | 370.03 | 375.57 | 2.5 ▲ | 39,403 |
| Lucky Cement | 358 | 363.98 | 335 | 349.16 | -9.72 ▼ | 7,838,604 |
| Maple Leaf | 66.6 | 69.69 | 66.2 | 68.92 | 2.45 ▲ | 13,415,249 |
| Pioneer Cement | 206.11 | 210 | 203.1 | 206.37 | -1.82 ▼ | 184,407 |
| Power Cement | 13.27 | 13.6 | 12 | 13.48 | 0.19 ▲ | 6,400,752 |
| Power Cem(Pref) | 15.15 | 16.66 | 15.15 | 15.82 | -0.34 ▼ | 2,395 |
| Safe Mix Con.Ltd | 17.4 | 17.4 | 16.5 | 16.52 | -0.49 ▼ | 44,516 |
| Thatta Cement | 188 | 200 | 179 | 196.5 | 8.39 ▲ | 834,927 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 56 | 56.9 | 52 | 55.85 | 0.11 ▲ | 664,423 |
| Archroma Pak | 422 | 422.9 | 399 | 422.89 | 0 | 14,455 |
| Bawany Air Pro(DEF.) | 25.5 | 27 | 24.2 | 26.49 | 0.57 ▲ | 88,440 |
| Berger Paints | 94.93 | 96.4 | 93.01 | 95.75 | 1.13 ▲ | 30,557 |
| Biafo Industries | 165 | 172.22 | 158 | 169.3 | 1.29 ▲ | 32,283 |
| Buxly Paints | 120 | 127.97 | 115.33 | 123.9 | -1.35 ▼ | 1,438 |
| Data Agro | 86.25 | 91.9 | 86.25 | 91.22 | 0.04 ▲ | 1,636 |
| Descon Oxychem | 24.5 | 24.82 | 24.41 | 24.75 | -0.09 ▼ | 191,490 |
| Dynea Pakistan | 211 | 211.5 | 210 | 210.08 | -4.49 ▼ | 16,425 |
| Engro Polymer | 29.76 | 29.98 | 29.29 | 29.91 | -0.05 ▼ | 601,799 |
| Ghani Chemical | 15.55 | 17.08 | 15.4 | 17.08 | 1.55 ▲ | 4,807,830 |
| Ghani Chemworld | 6.94 | 7.5 | 6.7 | 7.17 | 0.17 ▲ | 5,650,065 |
| Ghani Glo Hol | 12.4 | 13.17 | 12.4 | 13.03 | 0.62 ▲ | 1,812,612 |
| Ittehad Chemicals | 71.25 | 73 | 69.25 | 72 | -0.41 ▼ | 4,065 |
| Lucky Core Ind. | 1400 | 1421.88 | 1381.1 | 1407.9 | -7.93 ▼ | 19,545 |
| Lotte Chemical | 18.7 | 18.97 | 18.06 | 18.86 | 0.25 ▲ | 1,219,424 |
| Leiner Pak Gelat | 109.99 | 110 | 102.01 | 109.96 | 0.69 ▲ | 4,660 |
| Nimir Ind.Chem | 144 | 144 | 139 | 139.52 | -0.93 ▼ | 163,477 |
| Nimir Resins | 41.23 | 41.23 | 37.61 | 39.99 | 0.13 ▲ | 1,909,807 |
| Pak Oxygen Ltd. | 154 | 156 | 152.5 | 152.81 | -0.44 ▼ | 44,180 |
| Pak.P.V.C. | 7.75 | 7.75 | 7.75 | 7.75 | 0.03 ▲ | 5,000 |
| Sardar Chemical | 27.12 | 30 | 27.12 | 29.76 | 0 | 151 |
| Sitara Chemical | 434.75 | 434.75 | 410.01 | 434.54 | 0 | 7 |
| Sitara Peroxide | 12 | 12.25 | 12 | 12.07 | -0.08 ▼ | 40,400 |
| Wah-Noble | 231.11 | 247.5 | 225 | 235.68 | -4.46 ▼ | 3,926 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.49 | 9.49 | 9.49 | 9.49 | 0.18 ▲ | 551 |
| HBL Invest Fund | 3.31 | 3.49 | 3.31 | 3.4 | -0.02 ▼ | 51,499 |
| Tri-Star Mutual | 8.5 | 9.5 | 8.5 | 9.4 | 0.9 ▲ | 35,616 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 132.2 | 135 | 129.5 | 134.31 | 2.53 ▲ | 51,324 |
| Askari Bank | 34.94 | 37.26 | 34 | 37.26 | 3.39 ▲ | 4,307,200 |
| Bank Al-Falah (XD) | 71.12 | 72.42 | 70.51 | 71.67 | 0.5 ▲ | 880,667 |
| Bank AL-Habib | 139.62 | 141.94 | 136.75 | 140.71 | 1.1 ▲ | 117,293 |
| Bankislami Pak | 19.89 | 20.09 | 19.71 | 20.05 | 0.11 ▲ | 681,134 |
| Bank Makramah | 3.7 | 3.7 | 3.57 | 3.7 | 0.06 ▲ | 1,369,042 |
| Bank Of Khyber | 13.99 | 14.29 | 13.02 | 14.19 | 0.19 ▲ | 3,469 |
| B.O.Punjab | 9.25 | 9.54 | 9.05 | 9.48 | 0.18 ▲ | 11,053,553 |
| Faysal Bank | 48.28 | 48.3 | 47.5 | 48.12 | 0.1 ▲ | 871,467 |
| Habib Bank | 150.1 | 153.2 | 148.8 | 152.36 | 1.76 ▲ | 3,484,079 |
| Habib Metropolitan | 89.99 | 89.99 | 86.49 | 86.73 | -1.23 ▼ | 574,381 |
| JS Bank Ltd | 8.1 | 8.69 | 8.1 | 8.34 | 0.13 ▲ | 834,158 |
| MCB Bank Ltd | 283.26 | 290.1 | 283.26 | 289.05 | 5.85 ▲ | 1,168,476 |
| Meezan Bank Ltd (XD) | 270.27 | 276.4 | 268 | 271.96 | 1.69 ▲ | 1,992,907 |
| National Bank (XD) | 83 | 86.45 | 82.4 | 84.74 | 0.69 ▲ | 5,572,029 |
| Samba Bank | 9 | 9 | 8.7 | 8.61 | 0 | 370 |
| St.Chart.Bank | 60.74 | 60.74 | 55.69 | 60.01 | 1.02 ▲ | 116,295 |
| Soneri Bank Ltd | 15.74 | 15.74 | 15.25 | 15.49 | 0.14 ▲ | 96,982 |
| United Bank (XD) | 475.6 | 483.99 | 468.5 | 475.13 | -5.15 ▼ | 2,716,568 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.37 | 8.42 | 8.11 | 8.19 | -0.01 ▼ | 493,938 |
| Aisha Steel Mill | 9.75 | 10.04 | 9.61 | 9.95 | 0.14 ▲ | 1,290,384 |
| Aisha StelCoP/S | 15 | 15 | 15 | 16.62 | 0 | 23 |
| Amreli Steels | 21 | 21 | 20.5 | 20.96 | -0.04 ▼ | 20,411 |
| Bolan Casting | 104 | 110.62 | 100 | 109.7 | 9.14 ▲ | 624,570 |
| Beco Steel Ltd | 9 | 9.35 | 8.16 | 8.38 | -0.68 ▼ | 482,853 |
| Crescent Steel | 123.99 | 135 | 123.99 | 130.73 | 6.24 ▲ | 1,804,468 |
| Dadex Eternit | 56.01 | 56.99 | 54.01 | 56.5 | 0.13 ▲ | 4,597 |
| Dost Steels Ltd. | 7.34 | 7.34 | 7.06 | 7.16 | -0.12 ▼ | 27,023 |
| Int. Ind.Ltd. | 151 | 151 | 140.6 | 143.48 | -6.67 ▼ | 478,607 |
| Inter.Steel Ltd | 73 | 75 | 70 | 70.92 | -1.99 ▼ | 416,722 |
| Ittefaq Iron Ind | 7.3 | 7.3 | 6.22 | 7.05 | -0.08 ▼ | 597,987 |
| K.S.B.Pumps | 166.5 | 168 | 156.02 | 166.67 | 0.18 ▲ | 103,083 |
| Metro Steel | 9.4 | 9.4 | 9.1 | 9.1 | -0.05 ▼ | 5,131 |
| Mughal Iron | 65 | 65 | 62.91 | 63.97 | -0.38 ▼ | 316,342 |
| Pak Engineering | 610.01 | 649.77 | 610 | 646 | 0 | 34 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.83 | 14.99 | 14.83 | 14.96 | 0.24 ▲ | 3,500 |
| HBL Total Treasury | 116.9 | 116.9 | 116.8 | 116.8 | 0.13 ▲ | 41,900 |
| JS Global Banking | 21.24 | 21.36 | 21.24 | 21.32 | -1.78 ▼ | 3,000 |
| JS Momentum | 10.78 | 10.9 | 10.51 | 10.77 | 0.1 ▲ | 447,000 |
| Mahaana Islamic | 14.75 | 14.84 | 14.52 | 14.8 | 0.06 ▲ | 215,500 |
| Meezan Pakistan | 16.73 | 17.15 | 16.4 | 16.76 | 0.05 ▲ | 280,500 |
| NBP Pakistan G ETF | 0 | 0 | 0 | 22.83 | 0 | 2,000 |
| NIT Pakistan | 25.87 | 25.87 | 25.87 | 25.87 | -0.73 ▼ | 1,500 |
| UBLPakistanETF | 25.98 | 26.01 | 25.6 | 25.96 | -0.01 ▼ | 18,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 11.2 | 11.9 | 10.93 | 11.62 | 0.47 ▲ | 2,408,544 |
| Engro Fertert | 169.91 | 172.4 | 160 | 170.63 | 0.72 ▲ | 1,954,814 |
| Fatima Fert (XD) | 79 | 81.11 | 78.5 | 80.93 | 1.25 ▲ | 1,161,070 |
| Fauji Fert | 358.01 | 359.9 | 351 | 356.64 | -1.7 ▼ | 1,015,748 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.78 | 6.78 | 6.38 | 6.62 | 0.07 ▲ | 559,648 |
| Big Bird Foods Ltd. | 49 | 53.7 | 48.1 | 53.24 | 4.15 ▲ | 11,230,070 |
| Barkat Frisian Agro | 26.66 | 29.14 | 26.66 | 28.61 | 1.71 ▲ | 3,541,309 |
| Bunnys Limited | 28.95 | 32.35 | 28 | 31.07 | 0.32 ▲ | 3,333,581 |
| Clover Pakistan | 40.01 | 40.24 | 37.26 | 40 | 0.16 ▲ | 215,282 |
| Colgate Palm | 1350 | 1359.5 | 1346.2 | 1353.59 | -4.78 ▼ | 4,677 |
| Frieslandcampina (XD) | 89.51 | 95 | 88.6 | 94.3 | 4.13 ▲ | 1,184,631 |
| Fauji Foods Ltd | 14.8 | 15.25 | 14.62 | 14.96 | 0.14 ▲ | 6,548,641 |
| Gillette Pak | 150 | 164.5 | 145.1 | 153.57 | 3.58 ▲ | 782 |
| Ismail Ind- | 1720.01 | 1754.87 | 1720.01 | 1734.51 | 0 | 6 |
| MithchellsFruit | 202.5 | 202.5 | 186 | 191.21 | 2.96 ▲ | 43,958 |
| Matco Foods Ltd | 38.25 | 39.24 | 36.26 | 37.64 | -2.2 ▼ | 60,836 |
| Murree Brewery | 785 | 790 | 771 | 784.79 | 4.79 ▲ | 12,097 |
| National Foods | 230.01 | 249.89 | 230 | 245.22 | 10.98 ▲ | 321,477 |
| Nestle Pakistan (XD) | 6900 | 7100 | 6820 | 6887 | -103.17 ▼ | 330 |
| At-Tahur Ltd. | 75 | 77.86 | 70.26 | 70.98 | -7.09 ▼ | 14,772,321 |
| Quice Food | 7.1 | 7.33 | 7.01 | 7.26 | 0.1 ▲ | 1,585,632 |
| Rafhan Maize (XD) | 8930 | 9600 | 8900 | 9035.23 | 97.61 ▲ | 747 |
| Shield Corp. | 305.8 | 305.8 | 280 | 307.74 | 0 | 45 |
| Shezan Inter. | 205 | 205 | 183.22 | 185.94 | -17.64 ▼ | 33,191 |
| The Organic Meat | 34.25 | 34.98 | 33.92 | 34.5 | 0.25 ▲ | 1,126,108 |
| Treet Corp | 19.52 | 19.8 | 19.12 | 19.51 | -0.11 ▼ | 3,257,883 |
| Unity Foods Ltd | 25.74 | 26.7 | 25.05 | 26.19 | 0.45 ▲ | 384,413 |
| Unilever Foods (XD) | 23001.01 | 23161 | 23000 | 23100 | -61 ▼ | 127 |
| ZIL Limited (XD) | 314.99 | 315 | 290.22 | 315 | 0.01 ▲ | 609 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 9.03 | 9.1 | 8.75 | 8.85 | -0.22 ▼ | 242,260 |
| Frontier Ceram | 25.02 | 25.65 | 24.52 | 25.6 | -1.28 ▼ | 2,623 |
| GhaniGlobalGlass | 8.18 | 8.8 | 8.18 | 8.7 | 0.41 ▲ | 1,678,177 |
| Ghani Glass Ltd | 31.95 | 32.69 | 31.35 | 32.05 | 0.25 ▲ | 111,933 |
| Ghani Value Glass | 43.9 | 45.99 | 42.56 | 45.4 | 2.4 ▲ | 17,434 |
| Shabbir Tiles | 12.05 | 12.5 | 12.05 | 12.2 | -0.05 ▼ | 26,369 |
| Tariq Glass Ind. | 194 | 202 | 191.13 | 199.23 | 4.86 ▲ | 97,440 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. (XD) | 27.31 | 30.25 | 27.31 | 30 | -0.25 ▼ | 2,612 |
| Adamjee Ins. (XD) | 41.25 | 44 | 41 | 43.23 | 2.23 ▲ | 1,673,023 |
| Askari Life Ass | 4.9 | 4.99 | 4.89 | 4.99 | 0.09 ▲ | 11,119 |
| Adamjee Life Ass. (XD) | 28.25 | 28.25 | 27.52 | 28.02 | -0.46 ▼ | 14,579 |
| Atlas Ins. Ltd | 55.55 | 56.38 | 55.55 | 55.57 | 0.02 ▲ | 1,819 |
| Century Ins. (XD) | 41.29 | 41.29 | 37.4 | 39.5 | 0.32 ▲ | 6,041 |
| Cres.Star Ins. | 2.8 | 2.8 | 2.66 | 2.7 | 0.02 ▲ | 334,948 |
| EFU General | 122.99 | 122.99 | 111 | 119.58 | -2.36 ▼ | 218 |
| EFU Life Assurance | 145 | 147.25 | 145 | 145.27 | -2.23 ▼ | 7,409 |
| Habib Ins. (XD) | 7.25 | 7.48 | 6.9 | 7.26 | 0.25 ▲ | 186,873 |
| IGI Holdings (XD) | 144.51 | 147 | 140.01 | 145.02 | 0.31 ▲ | 27,588 |
| IGI Life Ins | 16.61 | 17.19 | 16.1 | 16.12 | -1.28 ▼ | 11,502 |
| Jubilee Gen.Ins (XD) | 48.49 | 48.49 | 47.16 | 47.99 | 0.58 ▲ | 12,319 |
| Jubile Life Ins | 127 | 133.96 | 120.1 | 130.05 | 2.05 ▲ | 41,819 |
| Pak Reinsurance (XD) | 12.45 | 12.69 | 12.45 | 12.65 | 0.06 ▲ | 161,911 |
| PICIC Ins.Ltd. | 2.98 | 3.3 | 2.8 | 3.21 | 0.18 ▲ | 708,923 |
| Premier Ins. | 5.5 | 6.43 | 5.07 | 5.14 | -0.29 ▼ | 386,917 |
| Reliance Ins. | 16.96 | 16.96 | 15.89 | 16.72 | 0.44 ▲ | 5,895 |
| Shaheen Ins.XB | 5.03 | 5.49 | 5.02 | 5.14 | -0.08 ▼ | 2,041 |
| TPL Insurance | 8.4 | 8.94 | 8.4 | 8.43 | -0.38 ▼ | 11,444 |
| United InsuranceXB | 16.3 | 17 | 16.25 | 16.93 | -0.02 ▼ | 20,490 |
| Universal Ins. | 10.3 | 10.3 | 10.3 | 9.52 | 0.07 ▲ | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.92 | 8.92 | 8.21 | 8.5 | -0.03 ▼ | 3,065 |
| Arif Habib Limited. | 65 | 66 | 60.11 | 64.82 | -0.18 ▼ | 217,663 |
| AKD Securites | 18.22 | 18.48 | 17.66 | 18.06 | -0.16 ▼ | 36,272 |
| Apna Microfin. | 10.3 | 10.32 | 9.5 | 10.29 | 0.97 ▲ | 3,021 |
| Calcorp Limited | 44.04 | 44.04 | 44.04 | 41.49 | 0 | 1 |
| Cyan Limited (XD) | 36.2 | 39.78 | 34.05 | 36.49 | 0.29 ▲ | 564,608 |
| Dawood Equities | 8.65 | 8.85 | 8.5 | 8.5 | -0.05 ▼ | 4,761 |
| DH Partners Ltd. | 36.25 | 36.25 | 34.01 | 34.85 | -1.63 ▼ | 385,090 |
| Dawood Law (XD) | 228.99 | 228.99 | 217 | 217.74 | 1.64 ▲ | 924 |
| Engro Holdings | 155.89 | 167.75 | 153 | 165.74 | 9.5 ▲ | 5,712,433 |
| Escorts Bank | 5.85 | 6.24 | 5.85 | 6.03 | 0.1 ▲ | 15,701 |
| First Cap.Equit | 4.89 | 4.89 | 3.92 | 4.25 | -0.67 ▼ | 702 |
| F.Credit & Inv | 7.3 | 7.89 | 7.25 | 7.89 | -0.1 ▼ | 2,038 |
| Ist.Capital Sec | 1.49 | 1.49 | 1.4 | 1.43 | 0.01 ▲ | 277,165 |
| First Dawood Prop | 2.35 | 2.35 | 2.2 | 2.25 | 0.03 ▲ | 197,281 |
| F. Nat.Equities | 3.4 | 3.55 | 3.21 | 3.32 | 0.01 ▲ | 507,792 |
| Invest Bank | 1.35 | 1.35 | 1.26 | 1.29 | -0.04 ▼ | 43,599 |
| Imperial Limite | 15.82 | 16 | 15.82 | 17.55 | 0 | 4 |
| Intermarket Sec. | 42.5 | 46 | 41.22 | 42.99 | -0.77 ▼ | 502,418 |
| Jah.Sidd. Co. | 17.4 | 17.75 | 17.3 | 17.37 | 0.02 ▲ | 401,289 |
| LSE Capital Ltd. | 5 | 5 | 4.3 | 4.88 | -0.21 ▼ | 653,411 |
| LSE Fin. Services | 19 | 21.6 | 19 | 19.49 | -0.54 ▼ | 3,800 |
| LSE Ventures Ltd | 9.87 | 10.4 | 9.77 | 10.14 | 0.74 ▲ | 381,955 |
| MCB Inv MGT | 94.95 | 94.95 | 85.06 | 91 | -1.81 ▼ | 1,300 |
| Next Capital | 8.23 | 8.23 | 7.14 | 7.42 | -0.21 ▼ | 2,262 |
| OLP Financial | 39 | 39 | 38 | 38.99 | 0.42 ▲ | 116,628 |
| Pervez Ahmed Co | 1.15 | 1.16 | 1.04 | 1.05 | -0.05 ▼ | 3,382,403 |
| PIA Holding Company | 16.6 | 16.89 | 16.35 | 16.78 | 0.15 ▲ | 2,286,503 |
| PIA Holding CompanyB | 3969.39 | 3969.39 | 3608.54 | 3969.39 | 360.85 ▲ | 170 |
| Pak Stock Exchange | 25.01 | 25.55 | 24.75 | 25.17 | -0.1 ▼ | 1,487,750 |
| Sec. Inv. Bank (XD) | 8.86 | 9.34 | 8.85 | 9.19 | 0.34 ▲ | 601 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.51 | 4.51 | 4.51 | 4.79 | 0 | 340 |
| Pak Gulf Leasing | 22.89 | 23.4 | 22.21 | 22.35 | 0.09 ▲ | 20,825 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1590.65 | 1617.99 | 1585 | 1585.24 | -5.45 ▼ | 410 |
| Leather Up Ltd. | 30.79 | 30.79 | 29.9 | 29 | 0 | 36 |
| Service Global (XD) | 75.98 | 78 | 67.5 | 75.34 | 2.19 ▲ | 205,007 |
| Service Ind.Ltd (XD) | 1050.02 | 1072 | 1040 | 1064.3 | -0.94 ▼ | 32,777 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 136.01 | 136.01 | 136 | 136 | -0.5 ▼ | 1,001 |
| AL-Khair Gadoon | 41.01 | 49 | 41.01 | 48.9 | 3.9 ▲ | 562 |
| Diamond Ind. | 27 | 27 | 22.5 | 23.91 | -0.99 ▼ | 962 |
| ECOPACK Ltd | 35 | 37.49 | 32.21 | 34.11 | -0.6 ▼ | 235,757 |
| Gammon Pak | 27 | 27.89 | 25.1 | 25.81 | -0.71 ▼ | 37,377 |
| GOC (Pak) Ltd. | 63.1 | 68.79 | 60.65 | 64.03 | 0.93 ▲ | 5,624 |
| Mandviwala | 17.69 | 17.7 | 17.69 | 17.7 | 1.1 ▲ | 1,000 |
| Olympia Mills | 27.72 | 30 | 27.72 | 30 | -0.8 ▼ | 2,519 |
| Pakistan Alumin | 106.33 | 107 | 106 | 106.93 | 0.6 ▲ | 36,040 |
| Pak Services | 910.01 | 994.7 | 910.01 | 961.37 | 7.63 ▲ | 57 |
| Shifa Int.Hospital | 400 | 422.75 | 400 | 407.08 | -0.06 ▼ | 15,826 |
| Siddiqsons Tin | 5.48 | 5.48 | 5.25 | 5.39 | -0.02 ▼ | 172,616 |
| Tri-Pack Films | 119 | 127 | 116 | 127 | 0 | 99 |
| United Brands | 22.87 | 23.74 | 20.51 | 23.26 | 0.91 ▲ | 59,613 |
| UDL Int.Ltd. | 7.5 | 7.5 | 7.4 | 7.38 | 0 | 2 |
| United Distributor | 70.9 | 70.9 | 66.6 | 68.91 | -0.09 ▼ | 43,672 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.19 | 7.2 | 7.19 | 7.2 | 0 | 420 |
| Elite Cap.Mod | 12.7 | 12.7 | 11.49 | 11.53 | -1.24 ▼ | 23,953 |
| Equity Modaraba | 2.75 | 2.75 | 2.75 | 2.75 | 0 | 500 |
| 1st.Fid.Leasing | 2.02 | 2.02 | 1.81 | 1.97 | -0.13 ▼ | 58,488 |
| Habib Modaraba | 20.07 | 21.4 | 20.06 | 21.37 | 0.37 ▲ | 1,493 |
| I.B.L.Modarab | 2.76 | 3 | 2.76 | 2.76 | -0.29 ▼ | 4,053 |
| Punjab Mod | 2.55 | 3 | 2.55 | 2.79 | 0.02 ▲ | 78,074 |
| Paramount Mod | 7.71 | 7.71 | 7.5 | 7.62 | -0.35 ▼ | 17,800 |
| F.Treet Manuf | 4.01 | 4.09 | 3.94 | 4 | -0.02 ▼ | 18,561 |
| Tri-Star 1st Mod. | 12 | 12 | 11.9 | 12 | -0.39 ▼ | 715 |
| OLP Modaraba | 16 | 16.05 | 16 | 16.05 | 0.05 ▲ | 20,945 |
| Orient Rental | 8.85 | 8.9 | 8.85 | 8.85 | -0.05 ▼ | 13,500 |
| Popular Islamic | 12.53 | 15.28 | 12.53 | 14.98 | 1.09 ▲ | 5,510 |
| Prud Mod.1st | 2 | 2 | 1.9 | 1.92 | -0.03 ▼ | 109,956 |
| Trust Modaraba | 4.5 | 4.7 | 4.32 | 4.48 | -0.01 ▼ | 28,807 |
| Unicap Modaraba | 2.88 | 2.94 | 2.76 | 2.9 | 0.02 ▲ | 4,013 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 600.01 | 629.99 | 592 | 624.22 | 22.97 ▲ | 3,138,310 |
| Oil & Gas Dev | 206.12 | 209 | 204 | 207.81 | -0.19 ▼ | 2,656,000 |
| Pak Oilfields | 502.34 | 514.98 | 502.34 | 509.89 | -4.31 ▼ | 101,917 |
| Pak Petroleum | 160.25 | 161.5 | 154 | 157.1 | -3.15 ▼ | 5,810,849 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 425.02 | 429.98 | 422.01 | 425.5 | -5.92 ▼ | 26,616 |
| Burshane LPG | 27.85 | 27.85 | 27 | 27 | -0.28 ▼ | 76,000 |
| Hascol Petrol | 9.5 | 9.9 | 9.4 | 9.64 | 0.12 ▲ | 5,298,597 |
| HI-Tech Lub. | 38.99 | 41.98 | 38.6 | 41 | 2.64 ▲ | 882,760 |
| Oilboy Energy | 9.12 | 9.54 | 9.12 | 9.36 | -0.12 ▼ | 114,490 |
| P.S.O. | 348 | 359.39 | 345 | 357.24 | 7.78 ▲ | 3,381,136 |
| Sui North Gas | 118.4 | 126.97 | 118.05 | 125.97 | 7.54 ▲ | 12,310,485 |
| Sui South Gas | 37.17 | 39.65 | 37.17 | 39.33 | 1.61 ▲ | 12,184,577 |
| Wafi Energy Pak (XD) | 155.1 | 159.99 | 154.05 | 158.28 | 1.14 ▲ | 29,430 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 22.9 | 23 | 22.5 | 22.72 | -0.01 ▼ | 96,717 |
| Cherat Packaging | 97 | 98.99 | 96 | 96.06 | -1.85 ▼ | 69,704 |
| Pak Agro Pack | 9 | 9.1 | 8.75 | 8.89 | -0.24 ▼ | 56,035 |
| Int. Packaging Films | 21 | 21.3 | 20.76 | 20.8 | -0.4 ▼ | 79,252 |
| MACPAC Films | 15.6 | 15.6 | 15.01 | 15.29 | -0.26 ▼ | 158,690 |
| Merit Packaging | 9.55 | 9.8 | 9.51 | 9.75 | -0.03 ▼ | 19,190 |
| Packages Ltd. (XD) | 462.01 | 490 | 462.01 | 474.85 | -12.24 ▼ | 1,586 |
| Pak Paper Prod | 140 | 144.95 | 137.7 | 141.42 | 0 | 174 |
| Roshan Packages | 14.99 | 14.99 | 14.55 | 14.7 | -0.08 ▼ | 49,400 |
| Security Paper | 163 | 165 | 156 | 157.33 | -3.73 ▼ | 6,331 |
| SPEL Limited | 39.69 | 40.89 | 39 | 40.71 | 1.04 ▲ | 1,238,119 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. (XD) | 1031 | 1031 | 1000 | 1003.04 | -7.08 ▼ | 82,936 |
| AGP Limited | 209 | 212.5 | 192 | 206.72 | 1.48 ▲ | 1,680,250 |
| BF Biosciences | 145 | 145 | 128.99 | 134.52 | -5.73 ▼ | 1,775,685 |
| Citi Pharma Ltd | 84 | 86.4 | 83 | 86.11 | 1.91 ▲ | 1,981,424 |
| Ferozsons (Lab) | 274.96 | 283.9 | 271 | 272.39 | 0.84 ▲ | 138,278 |
| GlaxoSmithKline (XD) | 380 | 388.98 | 375.01 | 380.12 | -2.33 ▼ | 843,493 |
| Haleon Pakistan | 744 | 764 | 729 | 749.4 | 18.92 ▲ | 50,495 |
| Highnoon (Lab) (XD) | 919 | 919 | 885 | 901.34 | -9.24 ▼ | 12,155 |
| Hoechst Pak Ltd | 3000 | 3040 | 2901.01 | 3017.27 | 5.39 ▲ | 40 |
| IBL HealthCare | 36.52 | 36.75 | 36 | 36.49 | 0.43 ▲ | 53,609 |
| Liven Pharma | 64.11 | 66.89 | 62.68 | 63 | -6.64 ▼ | 52,063 |
| Macter Int. Ltd | 399.99 | 399.99 | 370.02 | 385.18 | -20.8 ▼ | 3,426 |
| Otsuka Pak | 156.7 | 160.9 | 156.62 | 158.81 | -0.64 ▼ | 1,043 |
| The Searle Company | 83.74 | 85.2 | 81 | 84.59 | 0.86 ▲ | 2,262,518 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 12.95 | 13 | 12.59 | 12.62 | 0.07 ▲ | 658,401 |
| Engro Powergen (XD) | 27.7 | 28.49 | 27.61 | 27.94 | -0.22 ▼ | 287,345 |
| Hub Power Co. | 137 | 139 | 132 | 137.12 | -0.75 ▼ | 6,689,254 |
| Kot Addu Power | 30.76 | 31 | 30.7 | 30.89 | 0.04 ▲ | 411,702 |
| K-Electric Ltd. | 4.1 | 4.2 | 4.06 | 4.11 | 0.03 ▲ | 12,084,167 |
| Kohinoor Energy | 20.2 | 20.2 | 19.6 | 19.73 | -0.15 ▼ | 35,537 |
| Kohinoor Power | 7 | 7 | 5.3 | 5.96 | -0.26 ▼ | 6,170 |
| Lalpir Power | 26.2 | 26.25 | 23.02 | 23.04 | -2.54 ▼ | 3,695,988 |
| Nishat ChunPower | 27.49 | 27.58 | 26.7 | 27.48 | 0.43 ▲ | 1,397,630 |
| Nishat Power | 37.99 | 38 | 37.5 | 37.75 | -0.18 ▼ | 233,113 |
| Pakgen Power | 119 | 119 | 105.26 | 112 | -4.39 ▼ | 1,788 |
| S.G.Power | 7.03 | 7.03 | 6.99 | 6.99 | 0.09 ▲ | 658,550 |
| Saif Power Ltd | 12.02 | 12.49 | 11.5 | 11.6 | -0.6 ▼ | 2,060,802 |
| Tri-Star Power | 6.73 | 7.47 | 6.73 | 7 | 0.4 ▲ | 1,647,943 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 22.5 | 22.5 | 20.5 | 21.52 | 0.91 ▲ | 26,199 |
| Javedan Corp. | 63.5 | 63.5 | 58.2 | 60.02 | -1.43 ▼ | 11,563 |
| Pace (Pak) Ltd. | 5.25 | 5.3 | 5.02 | 5.16 | -0.07 ▼ | 4,920,317 |
| TPL Properties | 8.79 | 8.89 | 8.5 | 8.82 | 0.08 ▲ | 1,619,966 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 25.76 | 25.95 | 25.6 | 25.82 | 0.09 ▲ | 248,405 |
| Globe Residency | 15.5 | 15.5 | 15.37 | 15.5 | -0.04 ▼ | 1,081 |
| TPL REIT Fund I | 12.99 | 12.99 | 12.99 | 12.99 | -0.01 ▼ | 3,030 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 536.01 | 549.9 | 530 | 541.87 | -0.41 ▼ | 309,398 |
| Cnergyico PK | 7.53 | 7.85 | 7.46 | 7.81 | 0.27 ▲ | 14,819,788 |
| National Refinery | 204 | 208 | 199 | 206.3 | 3 ▲ | 316,047 |
| Pak Refinery | 27.52 | 28.74 | 27.52 | 28.59 | 0.69 ▲ | 5,609,874 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 729 | 729 | 709.99 | 715.76 | 13.55 ▲ | 221 |
| Adam Sugar | 48.8 | 50.5 | 46.81 | 50.04 | 1.24 ▲ | 8,398 |
| Abdullah Shah | 5.4 | 5.75 | 5.32 | 5.56 | 0.15 ▲ | 16,967 |
| AL-Noor Sugar | 75.74 | 75.95 | 74 | 75.91 | 0.91 ▲ | 7,956 |
| Chashma Sugar | 60.99 | 63.71 | 58.21 | 63.26 | 5.26 ▲ | 7,150 |
| Dewan Sugar | 6 | 6.18 | 5.85 | 6 | 0.09 ▲ | 46,447 |
| Faran Sugar Mills | 41.1 | 47.08 | 41.1 | 47.08 | 4.28 ▲ | 22,897 |
| Habib Sugar | 71.89 | 71.89 | 68.05 | 71 | -0.89 ▼ | 7,341 |
| Habib Rice Prod | 32.9 | 32.9 | 32.9 | 31.99 | 0 | 10 |
| Haseeb Waqas Sugar | 9.57 | 9.6 | 9.3 | 9.47 | -0.52 ▼ | 42,104 |
| J.D.W.Sugar | 849 | 849 | 820.06 | 822.8 | 0 | 21 |
| Jauharabad Sug | 35.57 | 39.39 | 35.56 | 36.64 | -1.36 ▼ | 3,341 |
| Khairpur Sugar | 0 | 0 | 0 | 120 | 0 | 174 |
| Mirpurkhas Sugar | 29.4 | 29.68 | 28.99 | 29.45 | 0.78 ▲ | 1,100 |
| Mehran Sugar | 46.05 | 48 | 45.8 | 47.77 | 0.65 ▲ | 10,705 |
| Noon Sugar | 81 | 82.8 | 81 | 77.17 | 0 | 25 |
| Sanghar Sugar | 48.05 | 53.99 | 48.05 | 52.99 | 0 | 819 |
| Sindh Abadgar | 0 | 0 | 0 | 58.33 | 0 | 48 |
| Shahtaj Sugar | 130 | 137.5 | 120 | 120 | -5 ▼ | 507 |
| Sakrand Sugar | 12 | 12 | 11.4 | 11.42 | -0.2 ▼ | 4,152 |
| Shakarganj Limited | 44 | 47.94 | 44 | 47.94 | 4.36 ▲ | 205,546 |
| Tariq Corp Ltd. | 13.9 | 14.05 | 13.9 | 13.9 | -0.09 ▼ | 2,856 |
| Tariq Corp(Pref) | 6.88 | 6.88 | 6.88 | 7.88 | 0 | 1 |
| Thal Ind.Corp. | 351.01 | 358.23 | 351 | 351 | -28.66 ▼ | 515 |
| Tandlianwala Sugar | 81.06 | 98.46 | 81.06 | 90 | 0 | 34 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 118 | 118 | 117 | 117.31 | -2.18 ▼ | 1,130 |
| Ibrahim Fibres | 349 | 349 | 349 | 350.01 | 0 | 1 |
| Image Pakistan | 23 | 23.49 | 22.36 | 22.49 | -0.32 ▼ | 2,949,244 |
| National Silk | 38.65 | 47.21 | 38.65 | 47.13 | 4.21 ▲ | 1,293 |
| Pak Synthetics | 44 | 44.98 | 41.61 | 43 | -1 ▼ | 2,014 |
| Rupali Polyester | 15.29 | 15.49 | 14.91 | 15.1 | 0.01 ▲ | 13,456 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 164.6 | 168 | 152 | 160.28 | -4.3 ▼ | 4,442,080 |
| Avanceon Ltd | 47.55 | 48.15 | 46.92 | 47.7 | 0.17 ▲ | 788,449 |
| Hum Network | 12.12 | 12.8 | 12 | 12.45 | 0.18 ▲ | 1,171,353 |
| Media Times Ltd | 1.9 | 1.95 | 1.82 | 1.89 | 0.04 ▲ | 262,226 |
| Netsol Tech. | 125.15 | 127.5 | 124.1 | 126.96 | 1.83 ▲ | 511,641 |
| Octopus Digital | 49.94 | 51 | 49 | 50.48 | 0.65 ▲ | 386,213 |
| Pak Datacom | 106 | 106 | 100.1 | 102.72 | -0.27 ▼ | 4,315 |
| P.T.C.L. | 20.79 | 20.79 | 20 | 20.58 | 0.3 ▲ | 1,431,813 |
| Supernet Technologie | 690 | 783.99 | 690 | 751.83 | 0 | 5 |
| Symmetry Group Ltd | 14.8 | 15.5 | 14.46 | 15.18 | 0.58 ▲ | 2,624,697 |
| Systems Limited (XD) | 525 | 549.99 | 511 | 542.55 | 19.36 ▲ | 676,465 |
| Telecard Limited | 7.08 | 7.17 | 6.94 | 7.03 | 0 | 3,148,078 |
| TPL Corp Ltd | 4.42 | 4.45 | 4.32 | 4.41 | -0.03 ▼ | 239,498 |
| TPL Trakker Ltd | 5.71 | 5.98 | 5.5 | 5.56 | -0.12 ▼ | 401,678 |
| TRG Pak Ltd | 63.2 | 64.1 | 62.1 | 63.84 | 1.3 ▲ | 1,486,110 |
| WorldCall Telecom | 1.27 | 1.28 | 1.24 | 1.26 | 0 | 29,469,482 |
| Zarea Limited | 15.65 | 16.35 | 15.2 | 15.33 | -0.15 ▼ | 1,705,844 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 38.51 | 40.02 | 37.01 | 38.93 | -2.14 ▼ | 59,674 |
| Ahmed Hassan | 55 | 55 | 55 | 54 | 0 | 20 |
| Azgard Nine | 7.55 | 8.15 | 7.5 | 8.05 | 0.54 ▲ | 1,660,804 |
| Aruj Industries | 7.18 | 7.95 | 7.18 | 7.8 | 0.11 ▲ | 11,961 |
| Bhanero Tex. | 789.98 | 790 | 789.98 | 780.1 | 0 | 3 |
| Blessed Tex. | 269 | 271.33 | 269 | 268.88 | 0 | 4 |
| Chenab Limited | 6.75 | 6.75 | 6.45 | 6.65 | -0.06 ▼ | 26,567 |
| Chenab Ltd.(Pre | 2.5 | 2.78 | 2.5 | 2.58 | -0.04 ▼ | 5,012 |
| Crescent Tex. | 13.45 | 13.45 | 13.19 | 13.39 | 0.1 ▲ | 21,748 |
| Feroze 1888 | 57.4 | 57.5 | 57 | 57.5 | -0.03 ▼ | 3,300 |
| Gul Ahmed | 22.99 | 23.24 | 22.3 | 22.94 | 0.12 ▲ | 231,082 |
| Ghazi Fabrics | 10.24 | 10.24 | 9.53 | 9.97 | -0.04 ▼ | 13,145 |
| Hala Enterprise | 10.75 | 10.75 | 10 | 10.37 | -0.07 ▼ | 52,001 |
| Hafiz Limited | 270 | 270 | 270 | 270 | 0 | 13 |
| Interloop Ltd. | 56.5 | 56.69 | 52.9 | 54.14 | -1.9 ▼ | 715,458 |
| Int.Knitwear | 14.39 | 14.39 | 13.91 | 14.09 | 0 | 118 |
| Jubilee Spinning | 10.4 | 11.55 | 10.01 | 11.55 | 1.05 ▲ | 97,461 |
| Khyber Textile | 456.31 | 456.31 | 422.01 | 456.31 | 0 | 9 |
| Kohinoor Mills | 30.12 | 30.5 | 30.12 | 31.07 | 0 | 1,001 |
| Kohinoor Ind. | 10.7 | 11.08 | 10.5 | 10.5 | -0.11 ▼ | 1,201 |
| Kohinoor Textile | 165 | 168 | 163.01 | 166.99 | 2.82 ▲ | 945 |
| Mehmood Tex. | 334.99 | 334.99 | 334.99 | 324.02 | 0 | 1 |
| Masood Textile | 57 | 57 | 53 | 53.01 | 0.13 ▲ | 1,035 |
| Nishat (Chun.) | 33.8 | 36.5 | 33.5 | 35.44 | 1.67 ▲ | 622,049 |
| Nishat Mills Ltd | 112 | 112.8 | 109 | 112.47 | 0.45 ▲ | 854,387 |
| Paramount Sp | 3.55 | 3.55 | 2.52 | 3.15 | -0.17 ▼ | 6,899 |
| Quetta Textile | 12.52 | 12.69 | 12.12 | 12.59 | -0.06 ▼ | 8,002 |
| Reliance Weaving | 142 | 142 | 142 | 144.03 | 0 | 10 |
| Sapphire Tex. | 1110 | 1110 | 1110 | 1055.7 | 0 | 1 |
| Sapphire Fiber | 1070 | 1070 | 1069.99 | 1070.9 | 0 | 2 |
| Stylers Int.Ltd. | 37.11 | 41.9 | 37.11 | 40.58 | 1.58 ▲ | 2,800 |
| Suraj Cotton Mills | 117 | 117 | 117 | 123.14 | 0 | 1 |
| Towellers Limited | 118 | 119 | 115.02 | 117.63 | -0.2 ▼ | 13,574 |
| ZahidJee Tex. | 28.45 | 28.45 | 28.45 | 26.72 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 45.9 | 45.9 | 41 | 43.73 | -1.63 ▼ | 1,433 |
| Amtex Limited | 2.54 | 2.75 | 2.52 | 2.55 | -0.1 ▼ | 117,483 |
| Arctic Textile | 19 | 19 | 18.8 | 19 | 0 | 150 |
| Asim Textile | 12.51 | 13 | 12.51 | 12.6 | 0.1 ▲ | 5,844 |
| Bilal Fibres | 26.9 | 28.5 | 25 | 28 | 1.96 ▲ | 415,492 |
| Crescent Cotton | 0 | 0 | 0 | 53.46 | -1.26 ▼ | 0 |
| Colony Tex.Mills Ltd | 4.23 | 4.23 | 3.62 | 3.78 | -0.07 ▼ | 58,384 |
| Chakwal Spinning | 51 | 53.8 | 50 | 52.93 | 1.27 ▲ | 608,622 |
| Dewan Farooque Sp. | 3.3 | 3.38 | 3.13 | 3.17 | -0.16 ▼ | 67,897 |
| Dewan Mushtaq | 7.95 | 8.83 | 7 | 7.02 | -0.98 ▼ | 17,818 |
| D.S. Ind. Ltd. | 5.65 | 5.79 | 5.26 | 5.49 | -0.03 ▼ | 3,519,016 |
| Dewan Textile | 6.01 | 7.09 | 5.51 | 5.71 | -0.8 ▼ | 575 |
| Elahi Cotton | 113.3 | 117.58 | 113.3 | 125.84 | 0 | 34 |
| Gadoon Textile | 294 | 295 | 286 | 294.91 | 8.11 ▲ | 3,861 |
| Gulshan Sp. | 3.2 | 3.2 | 3.1 | 3.1 | -0.02 ▼ | 4,258 |
| Gulistan Sp. | 7.1 | 7.99 | 6.86 | 6.88 | -0.91 ▼ | 8,410 |
| Hira Textile | 3.44 | 3.44 | 3.25 | 3.33 | 0.01 ▲ | 152,236 |
| Idrees Textile | 20.9 | 20.9 | 17.25 | 17.89 | -1.22 ▼ | 2,832 |
| Ideal Spinning | 11 | 13 | 11 | 13 | 1 ▲ | 2,001 |
| Indus Dyeing | 121.6 | 133.69 | 121.25 | 132.03 | 10.49 ▲ | 78,880 |
| J.A.Textile | 20.25 | 20.29 | 18.55 | 19 | 0.17 ▲ | 4,719 |
| Janana D Mal | 0 | 0 | 0 | 49.19 | 0 | 1,412 |
| J.K.Spinning | 60 | 60 | 55.71 | 56.31 | -5.59 ▼ | 1,957 |
| Kohat Textile | 27 | 30 | 27 | 28.87 | 0 | 18,830 |
| Kohinoor Spining | 5.22 | 5.3 | 5.07 | 5.24 | 0 | 12,527,631 |
| Maqbool Textile | 32 | 32 | 32 | 33.32 | 0 | 330 |
| Nagina Cotton | 56.9 | 56.9 | 56.9 | 56.9 | 1.01 ▲ | 500 |
| Nazir Cotton Mills | 12.9 | 12.9 | 12.9 | 12.9 | 0.9 ▲ | 1,000 |
| Reliance Cotton | 479.77 | 479.77 | 470 | 474.68 | -3.66 ▼ | 345 |
| Saif Textile | 9.8 | 9.8 | 9.5 | 9.8 | -0.05 ▼ | 3,057 |
| Service Ind Tex | 13.69 | 13.69 | 13.42 | 13.25 | 0 | 391 |
| Shadab Textile | 22.41 | 27.25 | 22.41 | 25.31 | 0.41 ▲ | 58,652 |
| Sally Textile | 8.89 | 8.89 | 8 | 9 | 0 | 505 |
| Saritow Spinning | 14.45 | 15.36 | 14.3 | 14.49 | -0.36 ▼ | 25,514 |
| Sunrays Textile | 179.98 | 189.22 | 174 | 189.22 | 17.2 ▲ | 29,323 |
| Tata Textile | 40 | 41.45 | 39 | 40.18 | -1.2 ▼ | 8,372 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 10.3 | 10.3 | 9.66 | 10.06 | -0.24 ▼ | 2,672 |
| Prosperity Weaving | 33.88 | 35.21 | 33 | 35.15 | 3.14 ▲ | 5,133 |
| Shahtaj Textile | 63.25 | 70 | 63.25 | 69.88 | 1.11 ▲ | 568 |
| Yousuf Weaving | 3.69 | 3.69 | 3.5 | 3.54 | 0.04 ▲ | 156,595 |
| Zephyr Textile | 11.9 | 12 | 11.9 | 12 | 0.5 ▲ | 1,200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 300 | 325 | 293.5 | 316.63 | 17.85 ▲ | 13,547 |
| Pak Tobacco | 1249.99 | 1249.99 | 1225 | 1230.09 | 4.57 ▲ | 3,164 |
| Philip Morris Pak. | 1115 | 1115 | 1040 | 1065.64 | -42.03 ▼ | 855 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 10.1 | 11.8 | 10.1 | 11.11 | 0.37 ▲ | 38,862 |
| Blue-Ex | 40.58 | 40.58 | 38.4 | 40.44 | -2.21 ▼ | 910 |
| Pak Int.Bulk | 8.9 | 9.05 | 8.52 | 8.92 | 0.04 ▲ | 5,100,153 |
| Pak.Int.Container | 42.5 | 42.97 | 42.5 | 42.59 | -0.11 ▼ | 21,965 |
| P.N.S.C | 281 | 288.99 | 278 | 281.76 | -2.9 ▼ | 36,662 |
| Secure Logistics Gro | 16.49 | 16.99 | 16.15 | 16.42 | -0.17 ▼ | 2,420,622 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 133 | 162.43 | 133 | 162.43 | 14.77 ▲ | 11,246 |
| S.S.Oil | 418.74 | 432.04 | 395 | 432.04 | 39.28 ▲ | 131,752 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 29.26 | 30.79 | 29.26 | 30.47 | 0.02 ▲ | 8,123 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-JUL | 0 | 0 | 0 | 8.51 | -0.01 ▼ | 0 |
| AGHA-JUN | 0 | 0 | 0 | 8.41 | -0.01 ▼ | 0 |
| AGHA-MAY | 8.26 | 8.35 | 8.19 | 8.28 | 0.02 ▲ | 119,000 |
| AGL-JUL | 0 | 0 | 0 | 58.02 | 0.09 ▲ | 0 |
| AGL-JUN | 0 | 0 | 0 | 57.32 | 0.09 ▲ | 0 |
| AGL-MAY | 54.99 | 57.24 | 52.75 | 56.68 | 0.44 ▲ | 653,500 |
| AGP-JUL | 0 | 0 | 0 | 214.76 | 1.45 ▲ | 0 |
| AGP-JUN | 0 | 0 | 0 | 212.17 | 1.43 ▲ | 0 |
| AGP-MAYB | 209 | 209 | 207.5 | 207.5 | -2.5 ▼ | 7,000 |
| AICL-JUL | 0 | 0 | 0 | 44.91 | 2.3 ▲ | 0 |
| AICL-JUNB | 0 | 0 | 0 | 44.37 | 2.27 ▲ | 0 |
| AICL-MAYB | 41.75 | 43.9 | 41.75 | 43.35 | 2.82 ▲ | 55,000 |
| AIRLINK-JUL | 0 | 0 | 0 | 166.51 | -4.54 ▼ | 0 |
| AIRLINK-JUN | 0 | 0 | 0 | 164.51 | -4.48 ▼ | 0 |
| AIRLINK-MAY | 166 | 169.98 | 153.25 | 161.96 | -4.36 ▼ | 3,546,500 |
| AKBL-JUL | 0 | 0 | 0 | 38.71 | 3.51 ▲ | 0 |
| AKBL-JUN | 38 | 38.2 | 38 | 38.2 | 3.42 ▲ | 3,000 |
| AKBL-MAYB | 34.5 | 38.43 | 34.5 | 38.43 | 3.49 ▲ | 1,229,500 |
| ASL-JUL | 0 | 0 | 0 | 10.34 | 0.14 ▲ | 0 |
| ASL-JUN | 0 | 0 | 0 | 10.21 | 0.14 ▲ | 0 |
| ASL-MAY | 10.08 | 10.15 | 9.81 | 10.03 | 0.04 ▲ | 270,000 |
| ATRL-JUL | 0 | 0 | 0 | 562.94 | -0.66 ▼ | 0 |
| ATRL-JUN | 0 | 0 | 0 | 556.16 | -0.66 ▼ | 0 |
| ATRL-MAY | 545.11 | 553 | 540.01 | 547.73 | -1.6 ▼ | 307,500 |
| AVN-JUL | 0 | 0 | 0 | 49.55 | 0.15 ▲ | 0 |
| AVN-JUN | 0 | 0 | 0 | 48.96 | 0.16 ▲ | 0 |
| AVN-MAY | 48 | 48.5 | 47.5 | 48.29 | 0.25 ▲ | 214,500 |
| BAFL-JUL | 0 | 0 | 0 | 74.46 | 0.49 ▲ | 0 |
| BAFL-JUNB | 0 | 0 | 0 | 73.56 | 0.48 ▲ | 0 |
| BAFL-MAYB | 0 | 0 | 0 | 72.66 | 0.86 ▲ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 142.51 | 1.06 ▲ | 0 |
| BAHL-JUN | 0 | 0 | 0 | 140.71 | 1.04 ▲ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 140.8 | 1.05 ▲ | 0 |
| BAHL-MAY | 0 | 0 | 0 | 140.71 | 1.04 ▲ | 0 |
| BAHL-MAYB | 0 | 0 | 0 | 139.08 | 0.58 ▲ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 20.83 | 0.11 ▲ | 0 |
| BIPL-JUN | 0 | 0 | 0 | 20.58 | 0.11 ▲ | 0 |
| BIPL-MAYB | 20.16 | 20.34 | 20.16 | 20.34 | 0.11 ▲ | 2,000 |
| BKTI-JUL | 0 | 0 | 0 | 28520 | 7 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 28258 | 6 ▲ | 0 |
| BKTI-MAY | 0 | 0 | 0 | 27996 | 6 ▲ | 0 |
| BML-JUL | 0 | 0 | 0 | 3.84 | 0.06 ▲ | 0 |
| BML-JUN | 0 | 0 | 0 | 3.8 | 0.06 ▲ | 0 |
| BML-MAY | 3.64 | 3.64 | 3.64 | 3.64 | -0.04 ▼ | 1,000 |
| BOP-JUL | 0 | 0 | 0 | 9.85 | 0.18 ▲ | 0 |
| BOP-JUN | 0 | 0 | 0 | 9.73 | -0.37 ▼ | 0 |
| BOP-MAYB | 9.32 | 9.63 | 9.11 | 9.53 | 0.14 ▲ | 3,881,000 |
| CEPB-JUL | 0 | 0 | 0 | 23.6 | -0.02 ▼ | 0 |
| CEPB-JUN | 0 | 0 | 0 | 23.32 | -0.02 ▼ | 0 |
| CEPB-MAY | 23.2 | 23.25 | 23 | 23.2 | 0.03 ▲ | 4,500 |
| CHCC-JUL | 0 | 0 | 0 | 275.92 | -1.06 ▼ | 0 |
| CHCC-JUN | 0 | 0 | 0 | 272.59 | -1.06 ▼ | 0 |
| CHCC-MAY | 267 | 269 | 266 | 267 | -2.4 ▼ | 2,000 |
| CNERGY-JUL | 0 | 0 | 0 | 8.11 | 0.27 ▲ | 0 |
| CNERGY-JUN | 0 | 0 | 0 | 8.02 | 0.28 ▲ | 0 |
| CNERGY-MAY | 7.59 | 7.92 | 7.52 | 7.9 | 0.29 ▲ | 3,939,000 |
| CPHL-JUL | 0 | 0 | 0 | 89.46 | 1.95 ▲ | 0 |
| CPHL-JUN | 0 | 0 | 0 | 88.38 | 1.92 ▲ | 0 |
| CPHL-MAY | 84.51 | 87.25 | 84.25 | 86.98 | 1.74 ▲ | 1,301,000 |
| CSAP-JUL | 0 | 0 | 0 | 135.81 | 6.42 ▲ | 0 |
| CSAP-JUN | 0 | 0 | 0 | 134.18 | 6.35 ▲ | 0 |
| CSAP-MAY | 126.01 | 136 | 124.5 | 131.4 | 1.54 ▲ | 162,000 |
| DCL-JUL | 0 | 0 | 0 | 10.63 | 0.25 ▲ | 0 |
| DCL-JUN | 0 | 0 | 0 | 10.5 | 0.24 ▲ | 0 |
| DCL-MAY | 10.07 | 10.39 | 9.91 | 10.33 | 0.26 ▲ | 1,358,000 |
| DCR-JUL | 0 | 0 | 0 | 26.82 | 0.08 ▲ | 0 |
| DCR-JUN | 0 | 0 | 0 | 26.5 | 0.08 ▲ | 0 |
| DCR-MAYB | 0 | 0 | 0 | 26.18 | 0.08 ▲ | 0 |
| DFML-JUL | 0 | 0 | 0 | 40.02 | 0.66 ▲ | 0 |
| DFML-JUN | 0 | 0 | 0 | 39.54 | 0.65 ▲ | 0 |
| DFML-MAY | 37.85 | 39.2 | 37.57 | 38.87 | 0.57 ▲ | 1,400,500 |
| DGKC-JUL | 0 | 0 | 0 | 132.72 | 9.24 ▲ | 0 |
| DGKC-JUN | 0 | 0 | 0 | 131.12 | 9.12 ▲ | 0 |
| DGKC-MAY | 120.25 | 129.5 | 120.25 | 128.87 | 8.73 ▲ | 3,980,500 |
| EFERT-JUL | 0 | 0 | 0 | 175 | 0.67 ▲ | 0 |
| EFERT-JUNB | 0 | 0 | 0 | 172.89 | 0.66 ▲ | 0 |
| EFERT-MAYC | 167.04 | 170 | 165.01 | 170 | -0.13 ▼ | 38,500 |
| EPCL-JUL | 0 | 0 | 0 | 31.07 | -0.07 ▼ | 0 |
| EPCL-JUN | 0 | 0 | 0 | 30.7 | -0.06 ▼ | 0 |
| EPCL-MAY | 29.7 | 30.3 | 29.6 | 30.2 | 0.07 ▲ | 54,500 |
| FABL-JUL | 0 | 0 | 0 | 48.42 | 0.08 ▲ | 0 |
| FABL-JUN | 0 | 0 | 0 | 48.12 | 0.08 ▲ | 0 |
| FABL-JUNB | 0 | 0 | 0 | 47.84 | 0.08 ▲ | 0 |
| FABL-MAYB | 48.1 | 48.25 | 47.7 | 47.99 | 0.09 ▲ | 1,288,500 |
| FABL-MAYC | 47.1 | 47.49 | 47.1 | 47.49 | 0.55 ▲ | 1,030,000 |
| FATIMA-JUL | 0 | 0 | 0 | 84.08 | 1.27 ▲ | 0 |
| FATIMA-JUN | 0 | 0 | 0 | 83.06 | 1.24 ▲ | 0 |
| FATIMA-MAYB | 80.5 | 81.1 | 80.5 | 81.1 | 0.35 ▲ | 2,500 |
| FCCL-JUL | 0 | 0 | 0 | 45.43 | 0.77 ▲ | 0 |
| FCCL-JUN | 44 | 44 | 44 | 44 | -0.12 ▼ | 2,000 |
| FCCL-MAY | 43 | 45 | 43 | 44.22 | 0.63 ▲ | 2,061,500 |
| FCEPL-JUL | 0 | 0 | 0 | 97.97 | 4.25 ▲ | 0 |
| FCEPL-JUN | 94 | 94 | 94 | 94 | 1.41 ▲ | 1,000 |
| FCEPL-MAYB | 91.25 | 95.5 | 89.01 | 94.91 | 3.62 ▲ | 97,000 |
| FFC-JUL | 0 | 0 | 0 | 370.5 | -1.93 ▼ | 0 |
| FFC-JUN | 0 | 0 | 0 | 366.04 | -1.91 ▼ | 0 |
| FFC-MAYB | 360.5 | 360.5 | 352.06 | 356.29 | -3.55 ▼ | 98,000 |
| FFL-JUL | 0 | 0 | 0 | 15.54 | 0.14 ▲ | 0 |
| FFL-JUN | 0 | 0 | 0 | 15.35 | 0.13 ▲ | 0 |
| FFL-MAY | 15.09 | 15.3 | 14.75 | 15.16 | 0.15 ▲ | 2,560,500 |
| FLYNG-JUL | 0 | 0 | 0 | 29.81 | 0.49 ▲ | 0 |
| FLYNG-JUN | 0 | 0 | 0 | 29.45 | 0.48 ▲ | 0 |
| FLYNG-MAY | 28.34 | 29.19 | 27.62 | 29.19 | 0.64 ▲ | 356,000 |
| GAL-JUL | 0 | 0 | 0 | 487.89 | 24.81 ▲ | 0 |
| GAL-JUN | 460 | 465 | 460 | 465 | 7.49 ▲ | 1,000 |
| GAL-MAY | 449 | 481 | 445.11 | 474.58 | 22.24 ▲ | 757,000 |
| GATM-JUL | 0 | 0 | 0 | 23.83 | 0.11 ▲ | 0 |
| GATM-JUN | 0 | 0 | 0 | 23.54 | 0.11 ▲ | 0 |
| GATM-MAY | 23 | 23.8 | 22.6 | 23.61 | 0.07 ▲ | 26,000 |
| GCIL-JUL | 0 | 0 | 0 | 17.74 | 1.6 ▲ | 0 |
| GCIL-JUN | 0 | 0 | 0 | 17.53 | 1.58 ▲ | 0 |
| GCIL-MAY | 15.6 | 17.35 | 15.6 | 17.35 | 1.57 ▲ | 255,500 |
| GGL-JUL | 0 | 0 | 0 | 13.54 | 0.64 ▲ | 0 |
| GGL-JUN | 0 | 0 | 0 | 13.37 | 0.63 ▲ | 0 |
| GGL-MAY | 12.7 | 13.3 | 12.57 | 13.17 | 0.58 ▲ | 326,500 |
| GHGL-JUL | 0 | 0 | 0 | 33.3 | 0.25 ▲ | 0 |
| GHGL-JUN | 0 | 0 | 0 | 32.89 | 0.24 ▲ | 0 |
| GHGL-MAY | 32.39 | 32.39 | 32.39 | 32.39 | 0.14 ▲ | 500 |
| GHNI-JUL | 0 | 0 | 0 | 764.78 | 31.57 ▲ | 0 |
| GHNI-JUN | 740 | 740 | 740 | 740 | 15.62 ▲ | 500 |
| GHNI-MAY | 715 | 752 | 709 | 744.83 | 30.05 ▲ | 350,000 |
| GLAXO-JUL | 0 | 0 | 0 | 394.9 | -2.59 ▼ | 0 |
| GLAXO-JUNB | 0 | 0 | 0 | 390.14 | -2.56 ▼ | 0 |
| GLAXO-MAYB | 0 | 0 | 0 | 385.39 | -5.11 ▼ | 0 |
| HBL-JUL | 0 | 0 | 0 | 153.46 | 1.71 ▲ | 0 |
| HBL-JUN | 0 | 0 | 0 | 152.43 | 1.7 ▲ | 0 |
| HBL-JUNB | 0 | 0 | 0 | 151.61 | 1.69 ▲ | 0 |
| HBL-MAYB | 151 | 153.5 | 149 | 152.24 | 1.5 ▲ | 1,605,500 |
| HBL-MAYC | 148.85 | 151 | 147 | 150.98 | 2.88 ▲ | 962,500 |
| HUBC-JUL | 0 | 0 | 0 | 142.45 | -0.84 ▼ | 0 |
| HUBC-JUN | 0 | 0 | 0 | 140.74 | -0.83 ▼ | 0 |
| HUBC-MAY | 137.12 | 140.49 | 133 | 138.54 | 0.01 ▲ | 3,031,000 |
| HUMNL-JUL | 0 | 0 | 0 | 12.93 | 0.18 ▲ | 0 |
| HUMNL-JUN | 0 | 0 | 0 | 12.78 | 0.18 ▲ | 0 |
| HUMNL-MAY | 12.32 | 12.7 | 12.22 | 12.63 | 0.22 ▲ | 445,000 |
| ILP-JUL | 0 | 0 | 0 | 56.24 | -2 ▼ | 0 |
| ILP-JUN | 0 | 0 | 0 | 55.57 | -1.97 ▼ | 0 |
| ILP-MAY | 54 | 54 | 53.45 | 53.45 | -3.3 ▼ | 6,500 |
| IMAGE-JUL | 0 | 0 | 0 | 23.36 | -0.35 ▼ | 0 |
| IMAGE-JUN | 0 | 0 | 0 | 23.08 | -0.34 ▼ | 0 |
| IMAGE-MAY | 23.56 | 23.68 | 22.51 | 22.72 | -0.33 ▼ | 153,000 |
| INIL-JUL | 0 | 0 | 0 | 149.06 | -6.99 ▼ | 0 |
| INIL-JUN | 0 | 0 | 0 | 147.26 | -6.92 ▼ | 0 |
| INIL-MAY | 149.99 | 149.99 | 141 | 144.79 | -5.22 ▼ | 92,500 |
| ISL-JUL | 0 | 0 | 0 | 73.68 | -2.1 ▼ | 0 |
| ISL-JUN | 0 | 0 | 0 | 72.79 | -2.07 ▼ | 0 |
| ISL-MAY | 73 | 73 | 71.01 | 71.01 | -3.53 ▼ | 6,000 |
| JSBL-JUL | 0 | 0 | 0 | 8.66 | 0.13 ▲ | 0 |
| JSBL-JUN | 0 | 0 | 0 | 8.56 | 0.13 ▲ | 0 |
| JSBL-MAY | 8.7 | 8.7 | 8.37 | 8.48 | 0.01 ▲ | 56,000 |
| JSGBETF-JUL | 0 | 0 | 0 | 22.15 | -1.86 ▼ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 21.88 | -1.84 ▼ | 0 |
| JSGBETF-MAY | 0 | 0 | 0 | 21.62 | -1.81 ▼ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.19 | 0.1 ▲ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.05 | 0.09 ▲ | 0 |
| JSMFETF-MAYB | 0 | 0 | 0 | 10.92 | 0.1 ▲ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 32.09 | 0.03 ▲ | 0 |
| KAPCO-JUN | 0 | 0 | 0 | 31.7 | 0.02 ▲ | 0 |
| KAPCO-MAY | 31.29 | 31.29 | 30 | 31.1 | -0.25 ▼ | 14,000 |
| KEL-JUL | 0 | 0 | 0 | 4.27 | 0.03 ▲ | 0 |
| KEL-JUN | 0 | 0 | 0 | 4.22 | 0.03 ▲ | 0 |
| KEL-MAY | 4.15 | 4.2 | 4.1 | 4.19 | 0.06 ▲ | 342,500 |
| KOSM-JUL | 0 | 0 | 0 | 5.44 | -0.01 ▼ | 0 |
| KOSM-MAY | 5.22 | 5.4 | 5.12 | 5.31 | 0.04 ▲ | 6,371,500 |
| KSE30-JUL | 0 | 0 | 0 | 36302 | 229 ▲ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 35969 | 226 ▲ | 0 |
| KSE30-MAY | 0 | 0 | 0 | 35636 | 224 ▲ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 19.59 | 0.25 ▲ | 0 |
| LOTCHEM-JUN | 0 | 0 | 0 | 19.36 | 0.25 ▲ | 0 |
| LOTCHEM-MAY | 18.74 | 19.1 | 18.5 | 19 | 0.33 ▲ | 29,000 |
| LPL-JUL | 0 | 0 | 0 | 23.94 | -2.65 ▼ | 0 |
| LPL-JUN | 0 | 0 | 0 | 23.65 | -2.62 ▼ | 0 |
| LPL-MAY | 26.14 | 26.5 | 23.24 | 23.24 | -2.58 ▼ | 277,500 |
| LUCK-JUL | 0 | 0 | 0 | 362.73 | -10.26 ▼ | 0 |
| LUCK-JUN | 0 | 0 | 0 | 349.32 | -9.88 ▼ | 0 |
| LUCK-JUNB | 0 | 0 | 0 | 358.37 | -10.13 ▼ | 0 |
| LUCK-MAY | 0 | 0 | 0 | 349.32 | -9.88 ▼ | 0 |
| LUCK-MAYB | 365 | 367.87 | 338.5 | 353.3 | -9.68 ▼ | 1,293,000 |
| MARI-JUL | 0 | 0 | 0 | 648.49 | 23.6 ▲ | 0 |
| MARI-JUN | 0 | 0 | 0 | 640.68 | 23.31 ▲ | 0 |
| MARI-MAY | 606.97 | 636 | 596 | 630.12 | 23.15 ▲ | 539,500 |
| MCB-JUL | 0 | 0 | 0 | 290.81 | 5.75 ▲ | 0 |
| MCB-JUNB | 0 | 0 | 0 | 287.31 | 5.69 ▲ | 0 |
| MCB-MAYC | 279.99 | 279.99 | 279.99 | 279.99 | 1.8 ▲ | 4,500 |
| MEBL-JUL | 0 | 0 | 0 | 282.53 | 1.79 ▲ | 0 |
| MEBL-JUNB | 0 | 0 | 0 | 279.13 | 1.77 ▲ | 0 |
| MEBL-MAYC | 0 | 0 | 0 | 275.73 | -1.26 ▼ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 71.6 | 2.52 ▲ | 0 |
| MLCF-JUN | 70 | 70 | 70 | 70 | 1.75 ▲ | 1,000 |
| MLCF-MAY | 66.4 | 70.49 | 66.4 | 69.7 | 2.34 ▲ | 9,210,000 |
| MTL-JUL | 0 | 0 | 0 | 616.31 | -2.48 ▼ | 0 |
| MTL-JUN | 0 | 0 | 0 | 608.89 | -2.45 ▼ | 0 |
| MTL-MAY | 591 | 595 | 591 | 595 | -6 ▼ | 74,000 |
| MUGHAL-JUL | 0 | 0 | 0 | 66.46 | -0.42 ▼ | 0 |
| MUGHAL-JUN | 0 | 0 | 0 | 65.66 | -0.42 ▼ | 0 |
| MUGHAL-MAY | 65.06 | 67 | 64 | 65.97 | -0.03 ▼ | 65,000 |
| NBPGETF-JUN | 0 | 0 | 0 | 23.43 | -0.01 ▼ | 0 |
| NBPGETF-MAY | 0 | 0 | 0 | 23.15 | -0.01 ▼ | 0 |
| NBP-JUL | 0 | 0 | 0 | 88.03 | 0.67 ▲ | 0 |
| NBP-JUN | 0 | 0 | 0 | 86.97 | 0.67 ▲ | 0 |
| NBP-MAYB | 84.07 | 86 | 83.41 | 85.7 | 0.81 ▲ | 2,013,000 |
| NCPL-JUL | 0 | 0 | 0 | 26.47 | 0.4 ▲ | 0 |
| NCPL-JUN | 0 | 0 | 0 | 27.49 | 0.42 ▲ | 0 |
| NCPL-JUNB | 0 | 0 | 0 | 26.15 | 0.4 ▲ | 0 |
| NCPL-MAY | 27 | 27.5 | 27 | 27.5 | 0.5 ▲ | 7,000 |
| NCPL-MAYB | 0 | 0 | 0 | 25.83 | 0.39 ▲ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 131.9 | 1.85 ▲ | 0 |
| NETSOL-JUN | 0 | 0 | 0 | 130.31 | 1.83 ▲ | 0 |
| NETSOL-MAY | 124.46 | 128.8 | 124.01 | 128.28 | 1.54 ▲ | 110,000 |
| NITGETF-JUL | 0 | 0 | 0 | 26.88 | -0.77 ▼ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 26.55 | -0.76 ▼ | 0 |
| NITGETF-MAY | 0 | 0 | 0 | 26.23 | -0.75 ▼ | 0 |
| NML-JUL | 0 | 0 | 0 | 116.84 | 0.42 ▲ | 0 |
| NML-JUN | 0 | 0 | 0 | 115.44 | 0.42 ▲ | 0 |
| NML-MAY | 111.51 | 112.51 | 111.51 | 112.5 | 0.99 ▲ | 16,500 |
| NPL-JUL | 0 | 0 | 0 | 37.15 | -0.19 ▼ | 0 |
| NPL-JUN | 0 | 0 | 0 | 37.77 | -0.19 ▼ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 36.7 | -0.19 ▼ | 0 |
| NPL-MAY | 0 | 0 | 0 | 37.77 | -0.19 ▼ | 0 |
| NPL-MAYB | 0 | 0 | 0 | 36.26 | -0.18 ▼ | 0 |
| NRL-JUL | 0 | 0 | 0 | 214.32 | 3.03 ▲ | 0 |
| NRL-JUN | 0 | 0 | 0 | 211.74 | 2.99 ▲ | 0 |
| NRL-MAY | 204.9 | 209.84 | 202 | 208.23 | 1.7 ▲ | 259,500 |
| OCTOPUS-JUL | 0 | 0 | 0 | 52.44 | 0.65 ▲ | 0 |
| OCTOPUS-JUN | 0 | 0 | 0 | 51.81 | 0.64 ▲ | 0 |
| OCTOPUS-MAY | 50.1 | 51.2 | 50 | 50.75 | 0.33 ▲ | 122,000 |
| OGDC-JUL | 0 | 0 | 0 | 215.89 | -0.29 ▼ | 0 |
| OGDC-JUN | 0 | 0 | 0 | 213.29 | -0.29 ▼ | 0 |
| OGDC-MAY | 208.49 | 209.89 | 205 | 208.4 | -0.93 ▼ | 1,031,500 |
| OGTI-JUL | 0 | 0 | 0 | 27351 | 222 ▲ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27100 | 220 ▲ | 0 |
| OGTI-MAY | 0 | 0 | 0 | 26849 | 218 ▲ | 0 |
| P01GIS031225 | 93.69 | 93.69 | 93.69 | 93.69 | 0.03 ▲ | 5,000 |
| P01GIS040226 | 92.36 | 92.36 | 92.36 | 92.36 | 0.02 ▲ | 5,000 |
| P01GIS061125 | 94.89 | 94.89 | 94.89 | 94.89 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 93.36 | 93.36 | 93.36 | 93.36 | 0.03 ▲ | 10,000 |
| P01GIS090525 | 99.73 | 99.73 | 99.73 | 99.73 | 0.03 ▲ | 5,000 |
| P01GIS150825 | 97.08 | 97.08 | 97.08 | 97.08 | 0.03 ▲ | 10,000 |
| P01GIS170925 | 96.15 | 96.15 | 96.15 | 96.15 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 95.48 | 95.48 | 95.48 | 95.48 | 0.03 ▲ | 10,000 |
| P01GIS230525 | 99.29 | 99.31 | 99.29 | 99.31 | 0.03 ▲ | 4,005,000 |
| P03VRR240127 | 100.07 | 100.35 | 100.07 | 100.35 | 0.15 ▲ | 6,000,000 |
| P03VRR280627 | 0 | 0 | 0 | 99.25 | 0 | 149,990,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 0 | 0 | 0 | 99 | 0 | 2,125,000,000 |
| PABC-JUL | 0 | 0 | 0 | 111.09 | 0.58 ▲ | 0 |
| PABC-JUN | 0 | 0 | 0 | 109.75 | 0.57 ▲ | 0 |
| PABC-MAY | 105.5 | 108.5 | 105.5 | 108.25 | 0.4 ▲ | 5,000 |
| PACE-JUL | 0 | 0 | 0 | 5.36 | -0.08 ▼ | 0 |
| PACE-JUN | 0 | 0 | 0 | 5.3 | -0.07 ▼ | 0 |
| PACE-MAY | 5.3 | 5.3 | 5.1 | 5.24 | -0.13 ▼ | 1,744,500 |
| PAEL-JUL | 0 | 0 | 0 | 44.88 | 1.33 ▲ | 0 |
| PAEL-JUN | 0 | 0 | 0 | 44.34 | 1.32 ▲ | 0 |
| PAEL-MAY | 42.49 | 44 | 42.05 | 43.6 | 1.23 ▲ | 4,842,500 |
| PAKRI-JUL | 0 | 0 | 0 | 13.14 | 0.05 ▲ | 0 |
| PAKRI-JUNB | 0 | 0 | 0 | 12.98 | 0.05 ▲ | 0 |
| PAKRI-MAYB | 12.69 | 14 | 12.69 | 13.03 | 0.01 ▲ | 97,000 |
| PIAHCLA-JUL | 0 | 0 | 0 | 17.43 | 0.15 ▲ | 0 |
| PIAHCLA-JUN | 0 | 0 | 0 | 17.22 | 0.14 ▲ | 0 |
| PIAHCLA-MAY | 16.66 | 17 | 16.61 | 16.96 | 0.08 ▲ | 1,429,500 |
| PIBTL-JUL | 0 | 0 | 0 | 9.27 | 0.04 ▲ | 0 |
| PIBTL-JUN | 0 | 0 | 0 | 9.16 | 0.04 ▲ | 0 |
| PIBTL-MAY | 9 | 9.14 | 8.79 | 9.04 | 0.04 ▲ | 2,221,000 |
| PIOC-JUL | 0 | 0 | 0 | 214.39 | -1.99 ▼ | 0 |
| PIOC-JUN | 0 | 0 | 0 | 211.81 | -1.96 ▼ | 0 |
| PIOC-MAY | 213 | 213 | 213 | 213 | 3.24 ▲ | 500 |
| POL-JUL | 0 | 0 | 0 | 529.71 | -4.71 ▼ | 0 |
| POL-JUN | 0 | 0 | 0 | 523.33 | -4.66 ▼ | 0 |
| POL-MAY | 0 | 0 | 0 | 516.95 | 1.39 ▲ | 0 |
| POWER-JUL | 0 | 0 | 0 | 14 | 0.19 ▲ | 0 |
| POWER-JUN | 0 | 0 | 0 | 13.84 | 0.19 ▲ | 0 |
| POWER-MAY | 13.25 | 13.75 | 13.13 | 13.61 | 0.21 ▲ | 2,000,500 |
| PPL-JUL | 0 | 0 | 0 | 163.21 | -3.34 ▼ | 0 |
| PPL-JUN | 0 | 0 | 0 | 161.24 | -3.31 ▼ | 0 |
| PPL-MAY | 161.54 | 162.01 | 154.8 | 157.9 | -3.42 ▼ | 2,180,000 |
| PREMA-JUL | 0 | 0 | 0 | 73.74 | -7.4 ▼ | 0 |
| PREMA-JUN | 0 | 0 | 0 | 72.85 | -7.31 ▼ | 0 |
| PREMA-MAY | 75 | 76 | 71.3 | 71.36 | -7.86 ▼ | 2,171,000 |
| PRL-JUL | 0 | 0 | 0 | 29.7 | 0.7 ▲ | 0 |
| PRL-JUN | 0 | 0 | 0 | 29.34 | 0.69 ▲ | 0 |
| PRL-MAY | 28.01 | 29.08 | 27.9 | 28.9 | 0.61 ▲ | 3,232,000 |
| PSO-JUL | 0 | 0 | 0 | 371.13 | 7.93 ▲ | 0 |
| PSO-JUN | 0 | 0 | 0 | 366.66 | 7.83 ▲ | 0 |
| PSO-MAY | 351.02 | 363 | 349.46 | 361.18 | 7.06 ▲ | 2,077,000 |
| PTC-JUL | 0 | 0 | 0 | 21.38 | 0.3 ▲ | 0 |
| PTC-JUN | 0 | 0 | 0 | 21.12 | 0.3 ▲ | 0 |
| PTC-MAY | 20.66 | 21 | 20.35 | 20.8 | 0.26 ▲ | 262,000 |
| SAZEW-JUL | 0 | 0 | 0 | 1367.5 | 18.27 ▲ | 0 |
| SAZEW-JUNB | 0 | 0 | 0 | 1351.03 | 18.04 ▲ | 0 |
| SAZEW-MAYB | 1320 | 1340 | 1300.01 | 1329.26 | 14.45 ▲ | 280,000 |
| SEARL-JUL | 0 | 0 | 0 | 87.88 | 0.86 ▲ | 0 |
| SEARL-JUN | 0 | 0 | 0 | 86.82 | 0.85 ▲ | 0 |
| SEARL-MAY | 83.12 | 86.1 | 82.52 | 85.5 | 0.29 ▲ | 1,125,000 |
| SNBL-JUL | 0 | 0 | 0 | 16.09 | 0.14 ▲ | 0 |
| SNBL-JUN | 0 | 0 | 0 | 15.9 | 0.14 ▲ | 0 |
| SNBL-MAY | 15.35 | 15.85 | 15.35 | 15.77 | 0.25 ▲ | 3,500 |
| SNGP-JUL | 0 | 0 | 0 | 130.87 | 7.78 ▲ | 0 |
| SNGP-JUN | 0 | 0 | 0 | 129.29 | 7.68 ▲ | 0 |
| SNGP-MAY | 119.5 | 126.99 | 119 | 126.18 | 7.08 ▲ | 5,104,000 |
| SSGC-JUL | 0 | 0 | 0 | 40.86 | 1.66 ▲ | 0 |
| SSGC-JUN | 0 | 0 | 0 | 40.37 | 1.64 ▲ | 0 |
| SSGC-MAY | 38 | 39.99 | 37.8 | 39.71 | 1.58 ▲ | 11,658,500 |
| SYM-JUL | 0 | 0 | 0 | 15.77 | 0.6 ▲ | 0 |
| SYM-JUN | 0 | 0 | 0 | 15.58 | 0.59 ▲ | 0 |
| SYM-MAY | 15.1 | 15.6 | 14.58 | 15.24 | 0.42 ▲ | 546,500 |
| SYS-JUL | 0 | 0 | 0 | 563.64 | 19.88 ▲ | 0 |
| SYS-JUNB | 0 | 0 | 0 | 556.85 | 19.63 ▲ | 0 |
| SYS-MAYB | 534 | 550 | 534 | 548.55 | 18.55 ▲ | 37,500 |
| TELE-JUL | 0 | 0 | 0 | 7.3 | -0.01 ▼ | 0 |
| TELE-MAY | 7.11 | 7.18 | 7.02 | 7.16 | 0.03 ▲ | 377,000 |
| TGL-JUL | 0 | 0 | 0 | 204.92 | 4.92 ▲ | 0 |
| TGL-JUN | 0 | 0 | 0 | 199.32 | 4.78 ▲ | 0 |
| TGL-JUNB | 0 | 0 | 0 | 202.45 | 4.86 ▲ | 0 |
| TGL-MAY | 196.9 | 197 | 196.9 | 197 | 0 | 2,000 |
| TGL-MAYB | 0 | 0 | 0 | 199.98 | 4.8 ▲ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 204.14 | 8.63 ▲ | 0 |
| THCCL-JUN | 0 | 0 | 0 | 201.68 | 8.53 ▲ | 0 |
| THCCL-MAY | 198 | 198 | 198 | 198 | 7.2 ▲ | 500 |
| TOMCL-JUL | 0 | 0 | 0 | 35.84 | 0.24 ▲ | 0 |
| TOMCL-JUN | 0 | 0 | 0 | 35.41 | 0.24 ▲ | 0 |
| TOMCL-MAY | 34.65 | 35.37 | 34.26 | 34.9 | 0.23 ▲ | 642,000 |
| TPLP-JUL | 0 | 0 | 0 | 9.16 | 0.08 ▲ | 0 |
| TPLP-JUN | 0 | 0 | 0 | 9.05 | 0.08 ▲ | 0 |
| TPLP-MAY | 8.8 | 8.97 | 8.66 | 8.87 | 0.05 ▲ | 237,500 |
| TREET-JUL | 0 | 0 | 0 | 20.27 | -0.12 ▼ | 0 |
| TREET-JUN | 0 | 0 | 0 | 20.02 | -0.13 ▼ | 0 |
| TREET-MAY | 19.98 | 19.98 | 19.35 | 19.74 | -0.15 ▼ | 1,365,500 |
| TRG-JUL | 0 | 0 | 0 | 66.32 | 1.32 ▲ | 0 |
| TRG-JUN | 0 | 0 | 0 | 65.52 | 1.3 ▲ | 0 |
| TRG-MAY | 63.1 | 64.7 | 63.1 | 64.45 | 1.18 ▲ | 1,406,000 |
| UBL-JUL | 0 | 0 | 0 | 493.6 | -5.57 ▼ | 0 |
| UBL-JUNB | 0 | 0 | 0 | 487.66 | -5.5 ▼ | 0 |
| UBL-MAYB | 482 | 488 | 475 | 478.26 | -6.34 ▼ | 118,000 |
| UBLPETF-JUL | 0 | 0 | 0 | 26.97 | -0.02 ▼ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 26.64 | -0.03 ▼ | 0 |
| UBLPETF-MAY | 0 | 0 | 0 | 26.32 | -0.02 ▼ | 0 |
| UNITY-JUL | 0 | 0 | 0 | 27.21 | 0.46 ▲ | 0 |
| UNITY-JUN | 0 | 0 | 0 | 26.88 | 0.45 ▲ | 0 |
| UNITY-MAY | 26.1 | 26.87 | 25.6 | 26.18 | 0.16 ▲ | 304,000 |
| WAFI-MAY | 0 | 0 | 0 | 160.47 | 1.08 ▲ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.21 | -0.16 ▼ | 0 |
| WAVESAPP-JUN | 0 | 0 | 0 | 9.1 | -0.16 ▼ | 0 |
| WAVESAPP-MAY | 9.05 | 9.1 | 8.85 | 9.01 | -0.2 ▼ | 41,500 |
| WAVES-JUL | 0 | 0 | 0 | 7.61 | -0.06 ▼ | 0 |
| WAVES-JUN | 0 | 0 | 0 | 7.52 | -0.06 ▼ | 0 |
| WAVES-MAY | 7.51 | 7.59 | 7.36 | 7.54 | -0.18 ▼ | 251,000 |
| WTL-MAY | 1.28 | 1.29 | 1.26 | 1.28 | 0 | 1,540,000 |
| YOUW-JUL | 0 | 0 | 0 | 3.68 | 0.04 ▲ | 0 |
| YOUW-JUN | 0 | 0 | 0 | 3.63 | 0.04 ▲ | 0 |
| YOUW-MAY | 0 | 0 | 0 | 3.59 | 0.04 ▲ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FEM | 3.2400 | 0.7400 | 29.60 ▲ | 24,100 |
| DFSM | 3.0200 | 0.6500 | 27.43 ▲ | 490,691 |
| KOSM | 4.9900 | 1.0000 | 25.06 ▲ | 23,237,026 |
| MDTL | 1.8600 | 0.3500 | 23.18 ▲ | 687,543 |
| PACE | 5.3800 | 0.9600 | 21.72 ▲ | 12,199,631 |
| Company | Price | Change | Change % | Volume |
|---|
