KARACHI April 17th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 338.01 | 341.4 | 338.01 | 339.0 | -1.55 ▼ | 900 |
| Atlas Honda Ltd | 409.89 | 413.0 | 409.0 | 413.0 | 2.5 ▲ | 2,300 |
| Dewan Motors | 23.7 | 23.79 | 22.5 | 22.88 | 0.49 ▲ | 13,890,067 |
| Ghandhara Automobile | 110.0 | 116.09 | 110.0 | 113.49 | 1.22 ▲ | 2,344,512 |
| Ghandhara Ind. | 164.0 | 168.97 | 164.0 | 165.4 | -1.37 ▼ | 744,636 |
| Hinopak Motor | 280.0 | 282.0 | 252.0 | 267.98 | 3.87 ▲ | 10,700 |
| Honda Atlas Cars | 233.0 | 237.15 | 232.0 | 232.45 | -1.76 ▼ | 360,401 |
| Indus Motor Co | 1588.99 | 1589.0 | 1580.02 | 1587.0 | -0.06 ▼ | 14,465 |
| Millat Tractors | 595.05 | 598.45 | 592.25 | 592.55 | -2.72 ▼ | 37,280 |
| Pak Suzuki | 609.0 | 609.6 | 609.0 | 609.0 | 0.01 ▲ | 92,137 |
| Sazgar Eng | 488.0 | 496.0 | 484.03 | 489.5 | -2.19 ▼ | 1,126,363 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Atlas Battery | 260.0 | 260.0 | 255.0 | 258.0 | -2.48 ▼ | 5,600 |
| Bal.Wheels | 167.75 | 178.45 | 165.0 | 178.45 | 10.88 ▲ | 157,300 |
| Exide (PAK) | 395.0 | 396.0 | 390.55 | 395.0 | 0.13 ▲ | 6,600 |
| Ghandhara Tyre | 39.92 | 40.7 | 39.6 | 39.85 | -0.11 ▼ | 263,000 |
| Loads Limited | 8.11 | 8.34 | 8.1 | 8.18 | 0.05 ▲ | 1,167,500 |
| Panther Tyres Ltd. | 40.5 | 41.5 | 40.05 | 40.5 | -0.46 ▼ | 109,500 |
| Thal Limited | 362.0 | 375.0 | 362.0 | 362.0 | -1.04 ▼ | 3,168 |
| Treet Battery Ltd. | 29.35 | 31.23 | 29.0 | 31.23 | 2.18 ▲ | 2,435,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Elektron | 22.6 | 22.75 | 22.37 | 22.48 | -0.04 ▼ | 3,987,646 |
| Pakistan Cables | 127.0 | 130.0 | 126.0 | 128.0 | -0.5 ▼ | 2,600 |
| Siemens Pak. | 580.0 | 580.0 | 580.0 | 580.0 | 8.95 ▲ | 600 |
| Waves Corp Ltd. | 7.38 | 7.44 | 7.37 | 7.4 | 0.03 ▲ | 391,500 |
| Waves Home App | 6.75 | 6.75 | 6.66 | 6.66 | -0.09 ▼ | 133,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 97.5 | 97.7 | 96.0 | 96.5 | -0.95 ▼ | 47,861 |
| Bestway Cement | 220.9 | 221.5 | 211.62 | 215.5 | -4.91 ▼ | 23,300 |
| Cherat Cement | 161.07 | 163.1 | 160.0 | 161.9 | 0.59 ▲ | 86,287 |
| D.G.K.Cement | 69.4 | 71.0 | 69.3 | 70.6 | 0.43 ▲ | 2,652,293 |
| Dandot Cement | 12.9 | 13.1 | 12.9 | 13.05 | 0.05 ▲ | 77,000 |
| Dewan Cement | 7.25 | 7.76 | 7.25 | 7.5 | 0.28 ▲ | 5,978,500 |
| Fauji Cement | 19.65 | 20.76 | 19.12 | 20.35 | 0.77 ▲ | 27,951,937 |
| Fecto Cement | 35.45 | 36.0 | 34.0 | 34.0 | -0.61 ▼ | 332,000 |
| Flying Cement | 8.07 | 8.49 | 8.06 | 8.1 | -0.04 ▼ | 2,145,500 |
| Gharibwal Cement | 22.41 | 23.0 | 22.3 | 22.94 | 0.31 ▲ | 30,500 |
| Kohat Cement | 217.9 | 218.0 | 213.26 | 214.0 | -1.72 ▼ | 50,392 |
| Lucky Cement | 800.03 | 809.0 | 797.3 | 801.0 | 4.12 ▲ | 134,742 |
| Maple Leaf | 37.0 | 37.5 | 36.5 | 37.05 | -0.12 ▼ | 2,883,508 |
| Pioneer Cement | 137.29 | 139.25 | 135.35 | 136.3 | -0.37 ▼ | 502,241 |
| Power Cem(Pref) | 9.2 | 9.5 | 9.2 | 9.5 | 0.2 ▲ | 2,000 |
| Power Cement | 5.32 | 5.34 | 5.25 | 5.25 | -0.04 ▼ | 459,000 |
| Thatta Cement | 23.0 | 23.1 | 22.55 | 23.09 | -0.22 ▼ | 94,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 22.9 | 23.25 | 22.7 | 22.75 | -0.11 ▼ | 1,870,312 |
| Archroma Pak | 424.98 | 425.0 | 418.0 | 418.0 | -2.03 ▼ | 3,100 |
| Bawany Air Products | 15.9 | 16.7 | 14.51 | 15.9 | 0.32 ▲ | 5,500 |
| Berger Paints | 73.5 | 74.98 | 72.8 | 74.0 | 0.76 ▲ | 31,500 |
| Biafo Ind. | 107.7 | 115.34 | 107.7 | 115.34 | 8.05 ▲ | 255,400 |
| Buxly Paints | 88.99 | 89.0 | 88.1 | 88.1 | -0.98 ▼ | 800 |
| Colgate Palm | 1329.0 | 1329.0 | 1320.0 | 1323.0 | -5.6 ▼ | 5,820 |
| Descon Oxychem | 20.55 | 21.37 | 20.51 | 20.7 | -0.17 ▼ | 615,000 |
| Dynea Pakistan | 185.8 | 188.0 | 182.12 | 188.0 | 4.43 ▲ | 7,600 |
| Engro Poly (Pref) | 11.45 | 11.5 | 11.41 | 11.5 | 0.1 ▲ | 91,000 |
| Engro Polymer | 45.9 | 46.9 | 45.3 | 46.45 | 0.68 ▲ | 2,341,451 |
| Ghani Chemical | 10.25 | 10.7 | 10.2 | 10.3 | 0.11 ▲ | 832,000 |
| Ghani Glo Hol | 10.15 | 10.29 | 10.02 | 10.08 | 0.03 ▲ | 1,678,741 |
| Ittehad Chem. | 38.6 | 40.49 | 38.05 | 39.0 | -0.05 ▼ | 198,000 |
| Leiner Pak Gelat | 28.5 | 28.5 | 28.5 | 28.5 | 0.1 ▲ | 2,000 |
| Lotte ChemicalXD | 18.7 | 18.76 | 18.3 | 18.42 | -0.29 ▼ | 2,805,697 |
| Lucky Core Ind. | 839.99 | 841.0 | 835.0 | 841.0 | 0.98 ▲ | 1,055 |
| Nimir Ind.Chem. | 95.67 | 99.98 | 95.67 | 99.98 | -2.16 ▼ | 7,000 |
| Nimir Resins | 19.6 | 19.98 | 18.91 | 18.91 | -0.76 ▼ | 98,000 |
| Pak Oxygen Ltd. | 79.98 | 81.4 | 79.98 | 81.24 | 1.14 ▲ | 23,500 |
| Pak.P.V.C. | 8.2 | 8.2 | 6.52 | 6.52 | -0.71 ▼ | 4,500 |
| Sitara Peroxide | 13.2 | 13.2 | 12.9 | 12.9 | -0.25 ▼ | 9,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 7.02 | 7.2 | 7.02 | 7.15 | -0.05 ▼ | 14,500 |
| HBL Invest Fund | 3.02 | 3.03 | 2.99 | 2.99 | -0.01 ▼ | 2,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 89.69 | 91.99 | 89.2 | 90.5 | 2.32 ▲ | 94,500 |
| Askari Bank | 23.25 | 24.0 | 23.12 | 23.86 | 0.31 ▲ | 1,786,500 |
| B.O.Punjab | 5.6 | 5.79 | 5.5 | 5.69 | 0.02 ▲ | 9,423,506 |
| Bank Al-Falah | 53.69 | 57.0 | 53.1 | 55.48 | 1.87 ▲ | 2,062,170 |
| Bank AL-Habib | 90.47 | 92.22 | 89.0 | 90.75 | 0.92 ▲ | 474,886 |
| Bank Makramah | 2.1 | 2.11 | 2.02 | 2.07 | -0.04 ▼ | 403,000 |
| Bank Of KhyberXB | 12.05 | 12.49 | 11.85 | 12.3 | 0.49 ▲ | 18,500 |
| Bankislami Pak. | 23.02 | 24.65 | 22.85 | 24.41 | 1.64 ▲ | 6,217,394 |
| Faysal Bank | 37.7 | 40.74 | 37.5 | 39.55 | 1.33 ▲ | 12,245,648 |
| Habib Bank | 116.0 | 117.5 | 114.5 | 115.25 | -0.39 ▼ | 3,631,693 |
| Habib Metropol. | 58.05 | 62.01 | 58.05 | 61.0 | 0.59 ▲ | 224,500 |
| JS Bank Ltd | 9.05 | 9.31 | 9.05 | 9.31 | 0.04 ▲ | 240,000 |
| MCB Bank Ltd | 207.8 | 210.49 | 205.01 | 208.01 | -0.46 ▼ | 305,944 |
| Meezan Bank | 227.01 | 230.0 | 225.0 | 230.0 | 1.44 ▲ | 1,623,482 |
| National BankXD | 43.52 | 45.09 | 43.06 | 44.2 | 0.48 ▲ | 7,687,120 |
| Samba Bank | 11.55 | 12.0 | 11.0 | 11.26 | -0.29 ▼ | 143,000 |
| Silk Bank Ltd | 0.97 | 1.0 | 0.95 | 0.96 | -0.02 ▼ | 2,288,500 |
| Soneri Bank Ltd | 10.05 | 10.19 | 9.99 | 10.07 | 0.03 ▲ | 612,500 |
| St.Chart.Bank | 57.19 | 57.19 | 55.0 | 55.55 | -1.95 ▼ | 50,000 |
| United Bank | 193.5 | 198.6 | 191.66 | 194.88 | 2.25 ▲ | 3,439,247 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.13 | 10.25 | 10.1 | 10.19 | -0.03 ▼ | 800,142 |
| Aisha Steel Mill | 7.03 | 7.08 | 6.9 | 7.0 | -0.04 ▼ | 1,038,743 |
| Amreli Steels | 23.3 | 23.38 | 23.0 | 23.2 | -0.04 ▼ | 114,560 |
| Beco Steel Ltd | 5.31 | 5.55 | 5.3 | 5.5 | 0.03 ▲ | 5,500 |
| Bolan Casting | 124.9 | 126.0 | 120.1 | 125.0 | -2.03 ▼ | 38,500 |
| Crescent Steel | 71.7 | 71.7 | 68.0 | 68.4 | -2.37 ▼ | 558,500 |
| Dadex Eternit | 33.01 | 34.98 | 33.01 | 34.98 | 0.09 ▲ | 2,000 |
| Dost Steels Ltd. | 5.5 | 5.5 | 5.3 | 5.31 | 83,500 | |
| Int. Ind.Ltd. | 158.0 | 158.0 | 150.65 | 153.5 | -7.8 ▼ | 362,513 |
| Inter.Steel Ltd | 75.25 | 75.99 | 72.06 | 72.5 | -2.63 ▼ | 480,468 |
| Ittefaq Iron Ind | 6.49 | 6.57 | 6.29 | 6.4 | -0.02 ▼ | 1,963,000 |
| K.S.B.Pumps | 123.0 | 127.0 | 121.1 | 125.0 | 0.19 ▲ | 26,000 |
| Mughal Iron | 64.5 | 64.97 | 63.75 | 63.9 | -0.69 ▼ | 324,976 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 117.16 | 117.16 | 117.16 | 117.16 | 53,500 | |
| JS Global Banking | 16.5 | 16.5 | 16.46 | 16.46 | 1.16 ▲ | 56,500 |
| JS Momentum | 16.24 | 16.29 | 16.2 | 16.29 | -0.07 ▼ | 351,000 |
| Mahaana Islamic Indx | 10.7 | 10.7 | 10.6 | 10.61 | -0.09 ▼ | 104,500 |
| Meezan Pakistan | 13.51 | 13.57 | 13.5 | 13.5 | -0.09 ▼ | 15,500 |
| NBP Pakistan G ETF | 15.68 | 15.68 | 15.68 | 15.68 | -0.08 ▼ | 4,000 |
| UBLPakistanETF | 16.67 | 16.67 | 16.67 | 16.67 | -0.03 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 37.75 | 39.0 | 37.75 | 38.25 | 0.19 ▲ | 5,130,000 |
| Engro CorpXD | 364.37 | 367.99 | 356.0 | 363.0 | -5.14 ▼ | 279,398 |
| Engro Fert. | 149.0 | 149.85 | 147.5 | 148.45 | -2.49 ▼ | 1,334,065 |
| Fatima Fert. | 44.95 | 45.35 | 44.0 | 44.0 | -0.71 ▼ | 565,430 |
| Fauji Fert Bin | 30.35 | 30.5 | 29.0 | 29.2 | -1.04 ▼ | 2,328,657 |
| Fauji Fert. | 140.0 | 141.5 | 138.5 | 138.9 | -1.47 ▼ | 898,888 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 9.15 | 9.19 | 8.97 | 9.01 | -0.02 ▼ | 397,074 |
| At-Tahur Ltd. | 13.25 | 13.31 | 13.1 | 13.1 | -0.15 ▼ | 283,500 |
| Bunnys Limited | 12.8 | 13.25 | 12.78 | 13.25 | 0.11 ▲ | 99,000 |
| Clover Pakistan | 38.55 | 39.0 | 37.9 | 38.23 | -0.79 ▼ | 243,500 |
| Fauji Foods Ltd | 9.9 | 10.1 | 9.75 | 9.93 | -0.01 ▼ | 7,165,724 |
| Frieslandcampina | 70.1 | 72.8 | 70.0 | 72.25 | 1.81 ▲ | 1,011,159 |
| Gillette Pak | 147.0 | 147.0 | 145.5 | 145.5 | -2.59 ▼ | 200 |
| Ismail Ind | 975.0 | 1075.0 | 950.0 | 1075.0 | 72.86 ▲ | 500 |
| Matco Foods Ltd | 28.75 | 29.74 | 27.99 | 28.2 | -1.0 ▼ | 535,000 |
| MithchellsFruit | 155.88 | 156.0 | 154.15 | 154.3 | -0.6 ▼ | 71,900 |
| Murree Brewery | 390.05 | 398.7 | 390.0 | 390.0 | -1.8 ▼ | 5,600 |
| National Foods | 163.94 | 163.94 | 160.51 | 160.51 | -0.28 ▼ | 10,251 |
| Nestle PakistanXD | 7600.0 | 7600.0 | 7600.0 | 7600.0 | 75.0 ▲ | 40 |
| Quice Food | 4.09 | 4.25 | 4.0 | 4.14 | 0.13 ▲ | 45,000 |
| Rafhan MaizeXD | 8200.0 | 8299.0 | 8200.0 | 8299.0 | -31.0 ▼ | 40 |
| Shezan Inter. | 101.2 | 102.2 | 101.0 | 102.2 | 1.13 ▲ | 11,500 |
| The Organic Meat | 29.75 | 29.94 | 29.3 | 29.75 | -0.13 ▼ | 814,000 |
| Treet Corp | 16.35 | 16.75 | 16.31 | 16.45 | 0.2 ▲ | 6,108,622 |
| Unilever FoodsXD | 20699.0 | 20699.0 | 20699.0 | 20699.0 | 20 | |
| Unity Foods Ltd | 23.7 | 24.41 | 23.5 | 23.98 | 0.49 ▲ | 13,480,507 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-APR | 10.16 | 10.33 | 10.16 | 10.22 | -0.05 ▼ | 90,500 |
| AGHA-MAY | 11.45 | 11.45 | 11.45 | 11.45 | 0.05 ▲ | 500 |
| AGL-APR | 23.01 | 23.4 | 22.87 | 22.95 | -0.15 ▼ | 834,500 |
| AIRLINK-APRB | 67.05 | 68.5 | 66.2 | 66.34 | -0.9 ▼ | 2,419,500 |
| ASL-APR | 7.1 | 7.1 | 7.0 | 7.1 | 8,500 | |
| ASL-MAY | 8.18 | 8.18 | 7.18 | 7.18 | -0.07 ▼ | 900,000 |
| ASC-APR | 9.17 | 9.24 | 9.07 | 9.24 | 0.1 ▲ | 19,000 |
| ASTL-APR | 23.31 | 23.31 | 23.23 | 23.23 | -0.23 ▼ | 5,000 |
| AKBL-APRB | 23.74 | 24.04 | 23.69 | 24.01 | 0.31 ▲ | 68,500 |
| APL-APRB | 401.47 | 401.47 | 401.47 | 401.47 | -3.99 ▼ | 500 |
| ATRL-APRB | 394.0 | 403.5 | 392.01 | 393.51 | -2.5 ▼ | 996,000 |
| AVN-APRB | 53.06 | 54.0 | 52.51 | 52.89 | -0.31 ▼ | 549,000 |
| AVN-MAYB | 54.5 | 54.5 | 53.31 | 53.75 | -0.6 ▼ | 19,500 |
| ANL-APR | 7.31 | 7.33 | 7.3 | 7.3 | 3,500 | |
| BOP-APRB | 5.55 | 5.8 | 5.55 | 5.75 | 0.02 ▲ | 205,500 |
| BAFL-APRB | 54.0 | 55.99 | 54.0 | 55.95 | 2.26 ▲ | 5,000 |
| BAHL-APRB | 92.94 | 92.94 | 91.7 | 91.94 | 4.36 ▲ | 2,000 |
| BIPL-APRB | 23.35 | 24.96 | 23.22 | 24.55 | 1.51 ▲ | 810,000 |
| CHCC-APRB | 162.1 | 163.0 | 162.1 | 163.0 | 0.9 ▲ | 3,000 |
| CPHL-APR | 24.35 | 24.61 | 24.0 | 24.3 | 0.1 ▲ | 37,500 |
| CNERGY-APR | 4.65 | 4.8 | 4.61 | 4.64 | 3,790,000 | |
| DGKC-APR | 69.2 | 71.3 | 69.2 | 71.15 | 0.42 ▲ | 1,420,000 |
| DOL-APR | 20.85 | 21.5 | 20.6 | 20.88 | -0.16 ▼ | 53,000 |
| DCL-APR | 7.46 | 7.8 | 7.4 | 7.55 | 0.32 ▲ | 1,671,000 |
| DFML-APR | 23.88 | 24.0 | 22.51 | 23.01 | 0.48 ▲ | 7,621,000 |
| DFML-MAY | 24.0 | 24.0 | 23.0 | 23.3 | 0.24 ▲ | 148,500 |
| ENGRO-APRB | 363.7 | 363.7 | 360.0 | 362.99 | -5.94 ▼ | 4,000 |
| EFERT-APRB | 149.99 | 150.0 | 148.75 | 149.0 | -2.5 ▼ | 26,000 |
| EPCL-APRB | 46.25 | 47.04 | 46.25 | 47.04 | 0.6 ▲ | 31,000 |
| FCCL-APR | 19.8 | 20.85 | 19.35 | 20.5 | 0.76 ▲ | 3,144,000 |
| FFBL-APRB | 30.53 | 30.72 | 29.31 | 29.31 | -1.02 ▼ | 166,500 |
| FFC-APRB | 139.01 | 142.0 | 139.0 | 139.3 | -2.14 ▼ | 66,000 |
| FFL-APR | 10.0 | 10.18 | 9.82 | 10.01 | -0.01 ▼ | 1,740,000 |
| FABL-APRB | 38.5 | 40.96 | 38.5 | 39.65 | 1.38 ▲ | 1,531,500 |
| FLYNG-APR | 8.1 | 8.59 | 8.1 | 8.16 | -0.09 ▼ | 746,500 |
| GGL-APR | 10.14 | 10.37 | 10.14 | 10.14 | 0.03 ▲ | 442,500 |
| GGGL-APR | 5.84 | 5.91 | 5.84 | 5.84 | 0.06 ▲ | 6,000 |
| GATM-APR | 20.5 | 21.2 | 20.3 | 20.6 | 0.15 ▲ | 1,412,500 |
| HBL-APRB | 116.5 | 118.23 | 115.1 | 116.25 | -0.16 ▼ | 290,500 |
| HUBC-APRB | 129.31 | 132.75 | 129.31 | 130.0 | -1.52 ▼ | 154,500 |
| HUMNL-APR | 6.7 | 6.75 | 6.7 | 6.75 | 175,000 | |
| INIL-APRB | 156.99 | 156.99 | 152.5 | 153.0 | -8.15 ▼ | 23,500 |
| ISL-APRB | 75.25 | 75.5 | 72.71 | 73.24 | -2.53 ▼ | 60,500 |
| KEL-APR | 4.4 | 4.44 | 4.37 | 4.44 | 0.01 ▲ | 944,500 |
| KOSM-APR | 4.99 | 5.1 | 4.86 | 5.06 | 0.07 ▲ | 8,794,000 |
| KAPCO-APRB | 28.81 | 28.81 | 28.5 | 28.7 | -0.1 ▼ | 19,500 |
| LPL-APR | 20.26 | 20.8 | 20.2 | 20.68 | 0.26 ▲ | 20,000 |
| LOTCHEM-APRB | 18.8 | 18.8 | 18.4 | 18.45 | -0.3 ▼ | 837,000 |
| LUCK-APR | 805.87 | 812.0 | 805.87 | 812.0 | 5.0 ▲ | 4,000 |
| MLCF-MAY | 37.2 | 37.2 | 37.2 | 37.2 | -1.04 ▼ | 1,000 |
| MLCF-APR | 37.16 | 37.71 | 36.86 | 37.2 | -0.21 ▼ | 869,000 |
| MCB-MAY | 208.99 | 208.99 | 208.99 | 208.99 | -1.0 ▼ | 1,000 |
| MCB-APRB | 210.0 | 210.0 | 207.5 | 207.5 | -1.82 ▼ | 2,000 |
| MEBL-APRB | 229.0 | 231.0 | 227.9 | 231.0 | 1.46 ▲ | 14,000 |
| MUGHAL-MAY | 64.99 | 64.99 | 64.99 | 64.99 | -1.67 ▼ | 1,000 |
| MUGHAL-APR | 60.5 | 64.5 | 60.5 | 64.45 | -0.88 ▼ | 7,000 |
| NBP-APR | 43.51 | 45.45 | 43.4 | 44.43 | 0.51 ▲ | 1,308,500 |
| NBP-MAY | 46.0 | 46.0 | 46.0 | 46.0 | 0.59 ▲ | 500 |
| NRL-APR | 293.0 | 302.9 | 290.02 | 296.8 | 1.22 ▲ | 1,091,500 |
| NETSOL-APR | 123.0 | 124.2 | 121.85 | 122.4 | -0.98 ▼ | 570,000 |
| NCL-MAY | 28.0 | 28.0 | 27.0 | 27.1 | 0.16 ▲ | 161,500 |
| NCL-APR | 27.0 | 27.0 | 26.5 | 26.73 | 0.23 ▲ | 21,500 |
| NCPL-APR | 27.11 | 27.3 | 26.25 | 26.81 | -0.59 ▼ | 15,000 |
| NML-APR | 69.98 | 71.5 | 69.98 | 70.16 | 0.26 ▲ | 187,000 |
| NPL-APRB | 32.64 | 32.65 | 32.43 | 32.47 | 0.06 ▲ | 7,500 |
| OGDC-APRB | 133.66 | 133.66 | 131.8 | 132.25 | -2.26 ▼ | 2,464,500 |
| PIAA-MAY | 27.02 | 28.0 | 26.97 | 26.97 | -0.23 ▼ | 1,073,500 |
| PIAA-APR | 27.0 | 27.58 | 26.39 | 26.45 | -0.58 ▼ | 8,437,000 |
| PSO-APR | 182.6 | 184.5 | 179.7 | 180.5 | -3.89 ▼ | 609,500 |
| PTC-APR | 16.17 | 16.78 | 16.07 | 16.24 | 0.02 ▲ | 4,556,000 |
| PAEL-APR | 22.75 | 22.9 | 22.55 | 22.7 | -0.05 ▼ | 1,356,500 |
| PIBTL-APR | 6.25 | 6.67 | 6.2 | 6.59 | 0.23 ▲ | 2,999,000 |
| PPL-MAYB | 115.12 | 115.12 | 115.1 | 115.1 | -3.9 ▼ | 12,500 |
| PPL-APRB | 113.97 | 114.2 | 112.85 | 113.1 | -1.58 ▼ | 1,101,000 |
| PRL-MAY | 28.0 | 30.0 | 28.0 | 28.75 | 0.75 ▲ | 28,500 |
| PRL-APR | 27.5 | 29.24 | 27.0 | 28.55 | 1.27 ▲ | 19,586,500 |
| PAKRI-APRB | 12.65 | 12.65 | 12.3 | 12.31 | -0.39 ▼ | 2,582,500 |
| PABC-APR | 71.11 | 71.24 | 70.01 | 70.01 | -1.57 ▼ | 29,000 |
| PIOC-APRB | 136.5 | 140.1 | 136.5 | 137.4 | -0.56 ▼ | 137,500 |
| SAZEW-APR | 493.01 | 499.98 | 487.25 | 492.99 | -2.94 ▼ | 814,000 |
| SHEL-APR | 151.01 | 157.75 | 151.01 | 155.49 | 3.29 ▲ | 932,500 |
| SNGP-APR | 67.04 | 67.3 | 66.0 | 66.01 | -0.88 ▼ | 370,500 |
| SSGC-APR | 11.21 | 11.28 | 11.11 | 11.11 | -0.25 ▼ | 65,500 |
| SYS-APRB | 400.01 | 402.78 | 400.01 | 400.14 | -0.99 ▼ | 4,000 |
| TGL-APR | 107.25 | 109.0 | 106.4 | 106.4 | -0.9 ▼ | 8,000 |
| TELE-APR | 9.0 | 9.19 | 8.8 | 8.99 | -0.03 ▼ | 1,542,000 |
| TOMCL-APR | 30.0 | 30.12 | 29.45 | 29.83 | -0.2 ▼ | 439,000 |
| SEARL-APR | 59.95 | 61.5 | 58.3 | 58.65 | -1.5 ▼ | 3,941,000 |
| TPLP-APR | 11.42 | 11.8 | 11.4 | 11.64 | 0.21 ▲ | 1,617,500 |
| TREET-APR | 16.45 | 16.85 | 16.43 | 16.6 | 0.16 ▲ | 1,861,000 |
| TRG-MAY | 70.5 | 71.0 | 70.5 | 71.0 | -1.27 ▼ | 12,000 |
| TRG-APR | 69.99 | 70.56 | 69.49 | 69.6 | -0.52 ▼ | 718,500 |
| UBL-APRB | 194.5 | 201.0 | 194.5 | 195.2 | 1.11 ▲ | 135,500 |
| UNITY-APR | 23.9 | 24.6 | 23.9 | 24.15 | 0.42 ▲ | 2,550,500 |
| WAVES-APR | 7.59 | 7.59 | 7.42 | 7.46 | 0.05 ▲ | 6,000 |
| WTL-APR | 1.38 | 1.38 | 1.36 | 1.36 | -0.02 ▼ | 2,141,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 8.49 | 8.7 | 8.32 | 8.6 | 0.22 ▲ | 303,000 |
| Frontier Ceram | 19.5 | 19.5 | 19.5 | 19.5 | 1.1 ▲ | 500 |
| Ghani Glass Ltd | 26.71 | 27.2 | 26.53 | 26.85 | -0.02 ▼ | 327,500 |
| Ghani Value Glas | 44.1 | 44.1 | 44.1 | 44.1 | -0.4 ▼ | 500 |
| GhaniGlobalGlass | 5.73 | 5.94 | 5.73 | 5.84 | 0.07 ▲ | 594,000 |
| Shabbir Tiles | 13.5 | 13.75 | 13.5 | 13.75 | -0.01 ▼ | 19,000 |
| Tariq Glass Ind. | 107.15 | 107.5 | 105.5 | 105.94 | -1.04 ▼ | 127,447 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Adamjee Ins.XD | 36.0 | 36.0 | 35.5 | 35.54 | 0.28 ▲ | 341,000 |
| Adamjee Life AsXD | 27.75 | 28.0 | 27.75 | 28.0 | -0.14 ▼ | 7,000 |
| Ask.Gen.Insur.XD | 18.7 | 19.47 | 18.05 | 19.47 | 0.13 ▲ | 5,500 |
| Atlas Ins. Ltd | 39.1 | 39.11 | 39.1 | 39.1 | 14,500 | |
| Century Ins.XD | 24.01 | 24.5 | 23.5 | 24.5 | -0.06 ▼ | 16,500 |
| Cres.Star Ins. | 2.25 | 2.3 | 2.22 | 2.25 | 0.03 ▲ | 365,000 |
| EFU General | 85.99 | 86.0 | 85.5 | 85.5 | 1.5 ▲ | 1,500 |
| Habib Ins.XD | 6.45 | 6.45 | 6.1 | 6.1 | -0.01 ▼ | 7,000 |
| IGI Holdings | 118.0 | 118.25 | 118.0 | 118.25 | 0.5 ▲ | 7,200 |
| IGI Life Ins | 14.5 | 14.5 | 13.25 | 14.2 | 0.06 ▲ | 12,500 |
| Jubile Life InsXD | 125.99 | 127.0 | 125.0 | 125.0 | 3.06 ▲ | 21,300 |
| Jubilee Gen.InsXD | 27.5 | 28.9 | 27.5 | 28.8 | 1.58 ▲ | 6,847,500 |
| Pak Gen.Ins. | 5.73 | 5.73 | 5.73 | 5.73 | 0.03 ▲ | 1,000 |
| Pak ReinsuranceXD | 12.1 | 12.58 | 12.1 | 12.25 | -0.26 ▼ | 4,524,000 |
| PICIC Ins.Ltd. | 2.29 | 2.55 | 2.22 | 2.41 | 0.23 ▲ | 1,088,000 |
| Reliance Ins. | 10.7 | 10.7 | 9.5 | 9.5 | -0.27 ▼ | 9,500 |
| Shaheen Ins.XDXB | 4.16 | 4.44 | 4.16 | 4.26 | -0.23 ▼ | 11,000 |
| TPL Insurance | 16.76 | 17.2 | 16.76 | 17.1 | -0.86 ▼ | 8,000 |
| United Insurance | 12.8 | 13.1 | 12.76 | 13.02 | -0.08 ▼ | 17,000 |
| Universal Ins. | 5.8 | 6.1 | 5.75 | 5.76 | -0.97 ▼ | 67,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.0 | 5.1 | 5.0 | 5.1 | 0.08 ▲ | 8,000 |
| AKD Securites L | 17.86 | 18.99 | 17.51 | 18.99 | 0.09 ▲ | 13,500 |
| Arif Habib Ltd. | 51.5 | 52.2 | 51.0 | 51.0 | -0.42 ▼ | 90,500 |
| Cyan Limited | 26.01 | 26.25 | 26.0 | 26.0 | -0.01 ▼ | 8,000 |
| Dawood Equities | 5.02 | 5.1 | 5.01 | 5.01 | -0.09 ▼ | 17,000 |
| Dawood Hercules | 152.12 | 153.5 | 152.0 | 152.0 | -0.58 ▼ | 19,300 |
| Dawood Law | 248.7 | 248.7 | 248.7 | 248.7 | 2.88 ▲ | 200 |
| EFG Hermes Pak | 16.51 | 17.96 | 16.5 | 17.9 | 1.19 ▲ | 168,500 |
| F. Nat.Equities | 3.95 | 4.0 | 3.87 | 3.91 | -0.01 ▼ | 345,000 |
| F.Credit & Inv | 7.49 | 7.49 | 7.49 | 7.49 | 3,000 | |
| First Dawood Prop | 2.35 | 2.74 | 2.3 | 2.65 | 0.18 ▲ | 371,000 |
| Invest Bank | 1.45 | 1.49 | 1.41 | 1.48 | -0.07 ▼ | 42,500 |
| Ist.Capital Sec | 1.24 | 1.24 | 1.16 | 1.2 | -0.03 ▼ | 25,000 |
| Jah.Sidd. Co. | 16.05 | 16.25 | 15.75 | 16.15 | -0.02 ▼ | 383,500 |
| JS Global Cap. | 145.0 | 145.0 | 144.99 | 145.0 | 10.0 ▲ | 1,200 |
| JS Investments | 16.0 | 16.0 | 16.0 | 16.0 | -0.53 ▼ | 500 |
| LSE Ventures Ltd | 4.53 | 5.19 | 4.51 | 4.7 | 0.25 ▲ | 214,500 |
| MCB Inv MGT | 30.0 | 30.15 | 29.65 | 30.15 | -0.1 ▼ | 6,500 |
| Next Capital | 5.13 | 5.13 | 5.13 | 5.13 | -0.06 ▼ | 500 |
| OLP Financial | 29.5 | 29.5 | 29.15 | 29.15 | -0.34 ▼ | 235,000 |
| Pak Stock Exchange | 9.7 | 10.09 | 9.61 | 9.84 | 0.04 ▲ | 1,759,000 |
| Pervez Ahmed Co | 0.67 | 0.73 | 0.67 | 0.73 | -0.03 ▼ | 115,000 |
| Sec. Inv. Bank | 6.75 | 6.8 | 6.44 | 6.44 | -0.29 ▼ | 107,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 8.03 | 8.03 | 7.62 | 7.62 | -0.28 ▼ | 5,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Service Global- | 60.5 | 61.0 | 59.5 | 59.65 | -0.87 ▼ | 118,000 |
| Service Ind.Ltd | 609.0 | 629.4 | 609.0 | 620.1 | 10.05 ▲ | 1,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 125.12 | 125.12 | 124.2 | 124.2 | -2.26 ▼ | 500 |
| ECOPACK Ltd | 14.04 | 14.04 | 14.02 | 14.04 | 0.04 ▲ | 3,000 |
| MACPAC Films | 18.8 | 18.8 | 18.5 | 18.5 | -0.2 ▼ | 10,000 |
| MetaTech Trading | 13.89 | 13.99 | 13.16 | 13.3 | -0.2 ▼ | 472,000 |
| Olympia Mills | 27.0 | 27.0 | 27.0 | 27.0 | -0.95 ▼ | 1,000 |
| Pak Hotels | 489.99 | 489.99 | 457.0 | 460.0 | -14.41 ▼ | 9,900 |
| Pakistan Alumin | 70.21 | 70.55 | 69.42 | 69.42 | -0.76 ▼ | 300,779 |
| Shifa Int.Hosp | 133.05 | 136.0 | 133.05 | 135.15 | -0.85 ▼ | 17,300 |
| Siddiqsons Tin | 6.1 | 6.2 | 6.0 | 6.05 | -0.01 ▼ | 371,000 |
| Synthetic Prod | 12.82 | 13.0 | 12.68 | 12.99 | 85,000 | |
| Tri-Pack FilmsXD | 126.0 | 126.0 | 124.55 | 126.0 | -0.9 ▼ | 1,600 |
| United Dist. | 35.0 | 35.0 | 35.0 | 35.0 | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 0 | 0 | 0 | 0 | 500 | |
| Equity Modaraba | 2.9 | 2.9 | 2.9 | 2.9 | 0.1 ▲ | 500 |
| F.Treet Manuf | 5.08 | 5.38 | 5.08 | 5.2 | 0.18 ▲ | 71,000 |
| Habib Modaraba | 8.05 | 8.19 | 8.05 | 8.1 | 0.04 ▲ | 62,500 |
| I.B.L.Modarab | 0 | 0 | 0 | 0 | 49,000 | |
| Mod.Al-Mali- | 5.2 | 5.6 | 5.0 | 5.6 | 0.44 ▲ | 1,378,000 |
| OLP Modaraba | 13.5 | 13.5 | 13.5 | 13.5 | -0.02 ▼ | 500 |
| Orient Rental | 6.99 | 6.99 | 6.99 | 6.99 | 500 | |
| Paramount Mod | 6.99 | 6.99 | 6.5 | 6.88 | -0.11 ▼ | 3,000 |
| Prud Mod.1st | 1.85 | 1.9 | 1.8 | 1.9 | -0.01 ▼ | 48,500 |
| Punjab Mod | 1.9 | 1.9 | 1.61 | 1.78 | 0.07 ▲ | 14,000 |
| Tri-Star 1st. M | 8.33 | 8.33 | 8.0 | 8.0 | -0.2 ▼ | 1,000 |
| Trust Modaraba | 2.2 | 2.22 | 2.0 | 2.06 | -0.06 ▼ | 3,500 |
| U.D.L.Modaraba | 5.64 | 5.65 | 5.36 | 5.65 | 0.05 ▲ | 6,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 2640.0 | 2650.0 | 2600.0 | 2616.0 | -13.92 ▼ | 33,964 |
| Oil & Gas Dev. | 132.97 | 132.97 | 131.0 | 131.1 | -2.16 ▼ | 4,282,994 |
| Pak Oilfields | 452.5 | 456.9 | 448.5 | 453.0 | -2.18 ▼ | 160,125 |
| Pak Petroleum | 113.4 | 113.79 | 112.1 | 112.25 | -1.45 ▼ | 3,641,708 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 395.51 | 398.0 | 395.0 | 395.0 | -4.4 ▼ | 19,428 |
| Burshane LPG | 31.0 | 31.25 | 30.75 | 31.2 | -0.3 ▼ | 7,000 |
| Hascol Petrol | 7.9 | 7.95 | 7.67 | 7.7 | -0.1 ▼ | 4,843,500 |
| HI-Tech Lub. | 23.5 | 23.6 | 23.2 | 23.3 | -0.18 ▼ | 108,500 |
| Oilboy Energy L | 5.52 | 5.65 | 5.46 | 5.65 | 0.13 ▲ | 90,000 |
| P.S.O. | 181.05 | 183.25 | 178.5 | 179.02 | -3.76 ▼ | 1,804,216 |
| Shell Pakistan | 151.01 | 156.83 | 150.02 | 154.2 | 3.32 ▲ | 2,427,495 |
| Sui North Gas | 66.54 | 67.0 | 65.5 | 65.68 | -0.94 ▼ | 1,096,788 |
| Sui South Gas | 11.2 | 11.24 | 11.02 | 11.02 | -0.19 ▼ | 936,563 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.81 | 28.25 | 27.75 | 27.85 | -0.08 ▼ | 830,500 |
| Cherat Packg | 124.0 | 125.0 | 124.0 | 124.0 | -0.5 ▼ | 6,000 |
| Merit Packaging | 10.76 | 11.15 | 10.75 | 10.75 | -0.2 ▼ | 77,500 |
| Packages Ltd. | 532.0 | 534.99 | 520.0 | 533.0 | -0.66 ▼ | 6,078 |
| Pak Paper Prod | 67.5 | 67.5 | 67.0 | 67.0 | -0.57 ▼ | 3,500 |
| Roshan Packages | 12.09 | 12.4 | 12.0 | 12.2 | 0.12 ▲ | 155,500 |
| Security Paper | 136.5 | 137.5 | 136.5 | 137.5 | -1.88 ▼ | 800 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 535.33 | 535.33 | 518.02 | 532.0 | -3.33 ▼ | 1,700 |
| AGP Limited | 78.5 | 82.0 | 78.0 | 80.5 | 2.23 ▲ | 416,469 |
| Citi Pharma Ltd | 24.25 | 24.6 | 24.05 | 24.16 | -0.04 ▼ | 1,405,472 |
| Ferozsons (Lab) | 224.0 | 227.0 | 221.0 | 225.0 | 1.43 ▲ | 89,300 |
| GlaxoSmithKline | 92.84 | 92.9 | 91.0 | 91.25 | 1.3 ▲ | 128,000 |
| Haleon Pakistan | 221.0 | 234.99 | 221.0 | 231.0 | 6.74 ▲ | 168,700 |
| Highnoon (Lab) | 545.01 | 570.0 | 545.01 | 565.0 | 5.05 ▲ | 8,305 |
| Hoechst Pak LtdXD | 1300.0 | 1350.0 | 1300.0 | 1350.0 | 50.0 ▲ | 720 |
| IBL HealthCare | 31.99 | 32.01 | 31.31 | 31.4 | -0.1 ▼ | 50,000 |
| Macter Int. Ltd | 98.33 | 103.0 | 98.33 | 98.33 | -7.97 ▼ | 7,500 |
| Otsuka Pak | 127.27 | 130.0 | 124.37 | 126.5 | -3.77 ▼ | 18,200 |
| The Searle Company | 59.49 | 61.1 | 58.02 | 58.28 | -1.47 ▼ | 11,478,976 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern EnergyXD | 20.88 | 20.88 | 20.41 | 20.65 | -0.11 ▼ | 139,000 |
| Engro Powergen | 28.51 | 28.93 | 28.42 | 28.5 | -0.24 ▼ | 369,500 |
| Hub Power Co. | 130.1 | 132.02 | 128.6 | 129.5 | -0.92 ▼ | 3,383,064 |
| K-Electric Ltd. | 4.37 | 4.43 | 4.33 | 4.37 | 0.01 ▲ | 9,513,237 |
| Kohinoor Energy | 39.25 | 39.25 | 39.0 | 39.06 | -0.13 ▼ | 30,500 |
| Kohinoor Power | 5.94 | 5.94 | 5.75 | 5.8 | -0.06 ▼ | 8,500 |
| Kot Addu Power | 28.6 | 28.61 | 28.2 | 28.55 | -0.09 ▼ | 843,130 |
| Lalpir Power | 20.01 | 20.25 | 20.0 | 20.0 | 0.02 ▲ | 530,583 |
| Nishat ChunPow | 26.6 | 27.15 | 26.46 | 26.6 | -0.39 ▼ | 533,902 |
| Nishat Power | 31.8 | 32.75 | 31.65 | 32.19 | 0.26 ▲ | 469,869 |
| Pakgen Power | 50.06 | 50.06 | 50.0 | 50.05 | 0.05 ▲ | 28,500 |
| Saif Power Ltd. | 20.79 | 20.79 | 20.45 | 20.62 | -0.07 ▼ | 331,500 |
| Tri-Star Power | 9.62 | 9.9 | 9.61 | 9.7 | -0.06 ▼ | 14,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.25 | 14.25 | 14.25 | 14.25 | 0.01 ▲ | 500 |
| Hussain Industries | 16.5 | 16.9 | 16.5 | 16.9 | -0.1 ▼ | 16,500 |
| Pace (Pak) Ltd. | 2.61 | 2.73 | 2.55 | 2.59 | -0.04 ▼ | 679,000 |
| TPL Properties | 11.36 | 11.74 | 11.27 | 11.53 | 0.22 ▲ | 5,378,738 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen CityXD | 14.17 | 14.5 | 14.14 | 14.48 | 0.28 ▲ | 263,500 |
| Globe Residency | 13.01 | 13.01 | 12.91 | 12.91 | -0.28 ▼ | 2,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 395.0 | 402.45 | 390.55 | 391.95 | -2.87 ▼ | 1,550,771 |
| Cnergyico PK | 4.62 | 4.77 | 4.57 | 4.63 | 0.01 ▲ | 19,204,620 |
| National Refinery | 292.77 | 301.0 | 289.02 | 294.36 | 1.42 ▲ | 1,594,225 |
| Pak Refinery | 27.13 | 29.05 | 26.75 | 28.37 | 1.28 ▲ | 39,117,872 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abdullah Shah | 5.0 | 5.15 | 5.0 | 5.1 | -0.05 ▼ | 2,000 |
| Adam Sugar | 38.0 | 38.0 | 38.0 | 38.0 | 500 | |
| AL-Noor Sugar | 93.1 | 94.9 | 92.36 | 94.9 | 1.8 ▲ | 2,000 |
| Dewan Sugar | 3.49 | 3.65 | 3.49 | 3.57 | -0.01 ▼ | 5,500 |
| Habib Sugar | 74.01 | 75.0 | 73.02 | 75.0 | 0.05 ▲ | 1,803,500 |
| Haseeb Waqas Sugar | 10.97 | 10.99 | 10.5 | 10.5 | -0.29 ▼ | 11,000 |
| J.D.W.Sugar | 440.0 | 440.0 | 440.0 | 440.0 | -10.0 ▼ | 200 |
| Jauharabad Sug | 20.5 | 21.39 | 20.25 | 21.39 | 1.02 ▲ | 12,500 |
| Mehran Sugar | 52.5 | 52.5 | 52.02 | 52.02 | -0.63 ▼ | 2,500 |
| Mirpurkhas Sugar | 34.5 | 35.0 | 34.4 | 34.95 | -0.07 ▼ | 62,000 |
| Mirpurkhas Sugar(R) | 8.75 | 8.75 | 8.21 | 8.49 | -0.28 ▼ | 87,000 |
| Sakrand Sugar | 8.47 | 8.69 | 8.36 | 8.67 | 0.11 ▲ | 9,500 |
| Shahmurad Sugar | 512.15 | 580.0 | 512.15 | 570.0 | 20.5 ▲ | 8,100 |
| Shahtaj Sugar | 98.25 | 98.25 | 98.25 | 98.25 | -6.73 ▼ | 500 |
| Tandlianwala Sugar | 64.05 | 68.9 | 64.05 | 64.25 | -3.25 ▼ | 3,000 |
| Tariq Corp Ltd. | 14.31 | 14.8 | 13.54 | 14.7 | 0.06 ▲ | 15,500 |
| Tariq Corp(Pref) | 5.5 | 5.5 | 5.5 | 5.5 | 0.5 ▲ | 500 |
| Thal Ind.Corp. | 266.0 | 266.0 | 266.0 | 266.0 | 1.01 ▲ | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 187.01 | 193.0 | 187.0 | 193.0 | -0.05 ▼ | 4,800 |
| Image Pakistan | 12.0 | 12.4 | 11.91 | 12.33 | 0.52 ▲ | 2,712,000 |
| Pak Synthetics | 23.45 | 23.45 | 21.4 | 21.53 | -0.33 ▼ | 12,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 66.98 | 68.18 | 65.75 | 65.95 | -0.97 ▼ | 4,973,591 |
| Avanceon Ltd | 59.39 | 59.97 | 58.51 | 59.25 | -0.17 ▼ | 2,691,047 |
| Hum Network | 6.66 | 6.75 | 6.64 | 6.7 | -0.04 ▼ | 1,294,000 |
| LSE Proptech Ltd | 4.1 | 5.11 | 4.1 | 4.55 | 0.42 ▲ | 258,000 |
| Media Times Ltd | 1.48 | 1.5 | 1.45 | 1.47 | -0.02 ▼ | 279,000 |
| Netsol Tech. | 122.52 | 123.44 | 121.1 | 121.65 | -0.83 ▼ | 1,397,406 |
| Octopus Digital | 45.03 | 45.65 | 44.7 | 44.75 | -0.23 ▼ | 236,500 |
| P.T.C.L. | 16.24 | 16.66 | 16.02 | 16.15 | 0.04 ▲ | 9,690,272 |
| Pak Datacom | 75.0 | 76.79 | 75.0 | 76.79 | -1.09 ▼ | 1,000 |
| Symmetry Group Ltd | 3.72 | 3.85 | 3.69 | 3.75 | 232,500 | |
| Systems LimitedXD | 398.0 | 401.52 | 397.0 | 398.0 | -0.69 ▼ | 147,640 |
| Telecard Limited | 8.92 | 9.13 | 8.87 | 8.9 | -0.02 ▼ | 4,900,130 |
| TPL Corp Ltd | 5.4 | 5.59 | 5.4 | 5.45 | -0.02 ▼ | 372,500 |
| TPL Trakker Ltd | 5.88 | 6.1 | 5.88 | 5.9 | -0.23 ▼ | 44,500 |
| TRG Pak Ltd | 69.78 | 70.15 | 69.02 | 69.2 | -0.36 ▼ | 1,237,616 |
| WorldCall Telecom | 1.36 | 1.37 | 1.35 | 1.35 | -0.01 ▼ | 14,648,808 |
| Supernet Ltd.XB | 12.0 | 12.0 | 12.0 | 12.0 | -0.49 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AN Textile Mill | 8.5 | 8.99 | 8.5 | 8.99 | 0.35 ▲ | 1,500 |
| Artistic Denim | 49.39 | 49.39 | 48.5 | 48.5 | -0.48 ▼ | 12,000 |
| Azgard Nine | 7.27 | 7.27 | 7.15 | 7.18 | 0.07 ▲ | 507,558 |
| Blessed Tex. | 320.0 | 320.0 | 320.0 | 320.0 | 10.0 ▲ | 100 |
| Crescent Tex. | 13.66 | 14.77 | 13.6 | 14.0 | 0.39 ▲ | 564,000 |
| Faisal Spinning | 333.0 | 333.0 | 333.0 | 333.0 | 23.0 ▲ | 1,200 |
| Feroze 1888 | 88.7 | 88.7 | 88.7 | 88.7 | 4.71 ▲ | 1,000 |
| Ghazi Fabrics | 8.58 | 9.22 | 8.58 | 9.22 | 1.0 ▲ | 247,000 |
| Gul Ahmed | 20.25 | 21.1 | 20.15 | 20.5 | 0.3 ▲ | 3,625,193 |
| Int.Knitwear | 15.0 | 15.0 | 15.0 | 15.0 | 1,000 | |
| Interloop Ltd. | 71.5 | 72.5 | 71.0 | 71.5 | 0.03 ▲ | 1,643,813 |
| Jubilee Spinning | 9.5 | 9.99 | 9.5 | 9.99 | 0.98 ▲ | 7,000 |
| Kohinoor Ind. | 8.1 | 8.88 | 8.1 | 8.6 | 0.48 ▲ | 287,500 |
| Kohinoor Mills | 37.9 | 38.25 | 37.9 | 38.25 | 1.25 ▲ | 6,000 |
| Kohinoor Textile | 90.5 | 95.99 | 90.5 | 94.0 | -3.3 ▼ | 5,797 |
| Masood Textile | 50.0 | 53.5 | 49.5 | 53.5 | 3.7 ▲ | 5,500 |
| Mehmood Tex. | 399.0 | 399.0 | 399.0 | 399.0 | 18.5 ▲ | 100 |
| Nishat (Chun.) | 26.75 | 26.75 | 25.75 | 26.25 | 0.08 ▲ | 289,245 |
| Nishat Mills Ltd | 69.25 | 71.2 | 69.0 | 69.7 | 0.41 ▲ | 3,366,490 |
| Sapphire Tex. | 1344.98 | 1344.99 | 1344.98 | 1344.99 | 19.98 ▲ | 180 |
| Stylers Int. | 51.0 | 51.0 | 48.05 | 48.05 | -1.89 ▼ | 21,000 |
| Suraj Cotton | 143.99 | 143.99 | 124.3 | 124.3 | -3.81 ▼ | 600 |
| Towellers Limited | 158.12 | 158.12 | 157.01 | 157.45 | -1.59 ▼ | 14,400 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arctic Textile | 14.0 | 14.0 | 14.0 | 14.0 | 0.08 ▲ | 5,000 |
| Asim Textile | 11.0 | 11.0 | 11.0 | 11.0 | -0.4 ▼ | 1,500 |
| Chakwal Spinning | 42.0 | 42.25 | 40.0 | 40.0 | -1.93 ▼ | 63,500 |
| Colony Tex.Mills Ltd | 2.88 | 2.95 | 2.8 | 2.85 | 0.04 ▲ | 48,000 |
| D.S. Ind. Ltd. | 2.62 | 2.7 | 2.62 | 2.7 | 0.08 ▲ | 18,500 |
| Dewan Farooque Sp. | 3.24 | 3.4 | 3.18 | 3.33 | 0.05 ▲ | 429,500 |
| Ellcot Spinning | 82.79 | 83.01 | 82.79 | 83.01 | -6.49 ▼ | 1,500 |
| Indus Dyeing | 124.85 | 124.85 | 124.85 | 124.85 | 1.08 ▲ | 700 |
| J.A.Textile | 71.05 | 77.8 | 71.05 | 77.44 | 3.35 ▲ | 107,000 |
| Kohinoor Spining | 4.94 | 5.05 | 4.75 | 5.02 | 0.1 ▲ | 26,476,500 |
| Nagina Cotton | 47.18 | 54.0 | 47.18 | 48.26 | -2.64 ▼ | 9,500 |
| Nazir Cotton Mills | 4.25 | 4.26 | 4.04 | 4.2 | -0.27 ▼ | 31,000 |
| Saif Textile | 9.54 | 10.07 | 9.54 | 9.75 | -0.12 ▼ | 10,000 |
| Saritow Spinning | 6.03 | 6.03 | 6.03 | 6.03 | -0.16 ▼ | 500 |
| Service Ind Tex | 7.5 | 7.5 | 7.5 | 7.5 | -0.1 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Prosperity Weav | 29.2 | 29.2 | 29.2 | 29.2 | 0.66 ▲ | 1,500 |
| Yousuf Weaving | 3.69 | 3.79 | 3.6 | 3.7 | 0.03 ▲ | 1,466,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 270.0 | 277.89 | 270.0 | 274.85 | -0.13 ▼ | 1,800 |
| Pak Tobacco | 1065.5 | 1065.5 | 1065.5 | 1065.5 | 200 | |
| Philip Morris Pak. | 660.0 | 679.0 | 652.2 | 679.0 | -15.9 ▼ | 250 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 6.03 | 6.2 | 5.93 | 6.2 | 6,000 | |
| P.I.A.C.(A) | 26.8 | 27.42 | 26.0 | 26.3 | -0.49 ▼ | 14,563,000 |
| P.N.S.C | 280.01 | 281.4 | 278.1 | 281.11 | 1.06 ▲ | 10,000 |
| Pak Int.Bulk | 6.2 | 6.64 | 6.11 | 6.54 | 0.26 ▲ | 18,901,000 |
| Pak.Int.Cont. | 47.16 | 48.5 | 47.05 | 47.9 | 0.33 ▲ | 324,000 |
| Blue-Ex | 17.0 | 17.0 | 17.0 | 17.0 | -1.35 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| S.S.Oil | 72.5 | 72.5 | 72.5 | 72.5 | 3.5 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 25.56 | 25.98 | 25.35 | 25.98 | -0.18 ▼ | 6,000 |
Note: All rates in Rupees. Unless indicated otherwise, each share is valued at Rs.10.
* Shares valued at Rs.5, ** Shares valued at Rs.50, *** Shares valued at Rs.100
