KARACHI April 18th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 345.0 | 363.97 | 343.0 | 355.0 | 16.42 ▲ | 14,400 |
| Atlas Honda Ltd | 412.0 | 414.0 | 412.0 | 412.0 | -0.39 ▼ | 1,900 |
| Dewan Motors | 23.0 | 24.52 | 22.55 | 24.52 | 1.11 ▲ | 9,186,199 |
| Ghandhara Automobile | 113.52 | 115.4 | 111.81 | 113.0 | -0.25 ▼ | 2,206,944 |
| Ghandhara Ind. | 165.6 | 170.75 | 163.82 | 166.8 | 0.71 ▲ | 1,271,271 |
| Hinopak Motor | 263.0 | 264.0 | 260.0 | 260.0 | -7.98 ▼ | 2,900 |
| Honda Atlas Cars | 238.44 | 244.9 | 223.55 | 241.0 | 6.34 ▲ | 2,181,770 |
| Indus Motor Co | 1582.02 | 1587.0 | 1580.0 | 1582.0 | -5.18 ▼ | 138 |
| Millat Tractors | 597.5 | 600.9 | 593.0 | 596.0 | 0.25 ▲ | 66,542 |
| Pak Suzuki | 609.0 | 609.75 | 609.0 | 609.0 | -0.01 ▼ | 11,829,948 |
| Sazgar Eng | 496.13 | 521.95 | 493.0 | 518.0 | 29.17 ▲ | 2,755,625 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 98.0 | 98.0 | 98.0 | 98.0 | -2.0 ▼ | 2,000 |
| Atlas Battery | 258.2 | 259.64 | 258.1 | 258.25 | 0.33 ▲ | 3,000 |
| Bal.Wheels | 183.0 | 190.15 | 183.0 | 186.0 | 8.37 ▲ | 7,200 |
| Exide (PAK) | 395.0 | 396.0 | 388.13 | 393.0 | -2.49 ▼ | 4,100 |
| Ghandhara Tyre | 39.6 | 40.5 | 38.7 | 39.1 | -0.63 ▼ | 248,500 |
| Loads Limited | 8.15 | 8.69 | 8.0 | 8.41 | 0.38 ▲ | 1,967,500 |
| Panther Tyres Ltd. | 40.0 | 41.0 | 38.51 | 39.9 | -0.88 ▼ | 187,500 |
| Thal Limited | 364.99 | 365.0 | 355.0 | 355.0 | -9.58 ▼ | 615 |
| Treet Battery Ltd. | 32.48 | 32.5 | 31.1 | 31.51 | 0.33 ▲ | 1,711,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Elektron | 22.64 | 22.9 | 22.33 | 22.55 | -0.03 ▼ | 3,217,937 |
| Pakistan Cables | 127.05 | 127.05 | 126.4 | 126.4 | -1.02 ▼ | 6,100 |
| Siemens Pak. | 571.51 | 579.99 | 571.51 | 575.0 | -5.0 ▼ | 400 |
| Waves Corp Ltd. | 7.42 | 7.47 | 7.32 | 7.4 | -0.04 ▼ | 367,000 |
| Waves Home App | 6.67 | 6.78 | 6.58 | 6.69 | -0.05 ▼ | 135,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 97.5 | 97.5 | 96.0 | 96.5 | 0.01 ▲ | 11,870 |
| Bestway Cement | 217.15 | 219.0 | 216.55 | 218.99 | 3.0 ▲ | 5,700 |
| Cherat Cement | 161.51 | 163.8 | 161.0 | 162.75 | 1.09 ▲ | 305,903 |
| D.G.K.Cement | 70.51 | 71.74 | 69.42 | 69.96 | -0.54 ▼ | 3,437,248 |
| Dandot Cement | 13.1 | 13.1 | 13.1 | 13.1 | 0.05 ▲ | 27,000 |
| Dewan Cement | 7.64 | 7.73 | 7.33 | 7.49 | -0.12 ▼ | 1,942,500 |
| Fauji Cement | 20.5 | 21.1 | 20.14 | 20.3 | -0.08 ▼ | 18,770,186 |
| Fecto Cement | 34.49 | 34.5 | 32.65 | 32.65 | -1.56 ▼ | 46,500 |
| Flying Cement | 8.11 | 8.25 | 7.9 | 7.96 | -0.13 ▼ | 1,035,000 |
| Gharibwal Cement | 22.5 | 23.9 | 22.5 | 23.0 | 0.05 ▲ | 164,500 |
| Kohat Cement | 214.02 | 216.0 | 211.5 | 213.0 | -0.7 ▼ | 32,524 |
| Lucky Cement | 805.77 | 805.77 | 786.15 | 792.0 | -12.38 ▼ | 146,719 |
| Maple Leaf | 36.9 | 37.69 | 36.72 | 37.0 | 0.03 ▲ | 3,754,213 |
| Pioneer Cement | 136.5 | 140.85 | 136.5 | 137.35 | 0.66 ▲ | 1,065,631 |
| Power Cement | 5.3 | 5.34 | 5.25 | 5.3 | 0.01 ▲ | 1,389,500 |
| Safe Mix Con.Lt | 13.2 | 13.2 | 13.2 | 13.2 | 0.22 ▲ | 500 |
| Thatta Cement | 23.6 | 23.99 | 22.94 | 23.75 | 0.67 ▲ | 318,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 22.83 | 22.99 | 22.1 | 22.3 | -0.48 ▼ | 3,093,589 |
| Archroma Pak | 423.0 | 423.0 | 419.95 | 419.95 | 1.95 ▲ | 1,900 |
| Bawany Air Products | 15.5 | 16.9 | 15.5 | 16.69 | 0.5 ▲ | 12,000 |
| Berger Paints | 74.5 | 75.69 | 73.0 | 74.98 | 0.15 ▲ | 30,500 |
| Biafo Ind. | 118.85 | 123.75 | 115.0 | 118.0 | 1.93 ▲ | 234,600 |
| Buxly Paints | 86.0 | 89.0 | 86.0 | 87.12 | -0.8 ▼ | 2,700 |
| Colgate Palm | 1329.99 | 1329.99 | 1319.05 | 1320.0 | -3.58 ▼ | 5,780 |
| Data Agro | 13.01 | 14.35 | 13.01 | 14.35 | 0.85 ▲ | 2,000 |
| Descon Oxychem | 20.49 | 20.5 | 19.9 | 20.1 | -0.65 ▼ | 541,500 |
| Dynea Pakistan | 189.0 | 191.5 | 187.02 | 187.02 | 0.67 ▲ | 19,100 |
| Engro Polymer | 46.58 | 46.78 | 46.01 | 46.3 | -0.45 ▼ | 1,100,649 |
| Ghani Chemical | 10.26 | 10.35 | 10.2 | 10.34 | 0.03 ▲ | 659,500 |
| Ghani Glo Hol | 10.05 | 10.17 | 10.01 | 10.05 | -0.05 ▼ | 926,911 |
| Ittehad Chem. | 39.0 | 39.0 | 38.53 | 38.94 | -0.01 ▼ | 13,000 |
| Leiner Pak Gelat | 28.9 | 29.0 | 28.6 | 28.6 | 0.1 ▲ | 2,000 |
| Lotte ChemicalXD | 18.4 | 18.65 | 18.17 | 18.28 | -0.05 ▼ | 2,079,752 |
| Lucky Core Ind. | 844.9 | 844.9 | 822.05 | 832.59 | -7.1 ▼ | 8,710 |
| Nimir Ind.Chem. | 98.0 | 98.0 | 98.0 | 98.0 | 0.17 ▲ | 500 |
| Nimir Resins | 19.49 | 19.49 | 18.79 | 19.0 | 63,000 | |
| Pak Oxygen Ltd. | 80.0 | 81.77 | 80.0 | 81.68 | 0.44 ▲ | 10,000 |
| Sardar Chemical | 32.29 | 32.29 | 32.29 | 32.29 | 500 | |
| Sitara Chemical | 260.0 | 260.0 | 260.0 | 260.0 | -7.86 ▼ | 300 |
| Sitara Peroxide | 12.91 | 12.91 | 12.9 | 12.91 | 0.01 ▲ | 3,000 |
| Wah-Noble | 181.0 | 183.0 | 181.0 | 183.0 | -3.0 ▼ | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 7.01 | 7.04 | 7.0 | 7.03 | -0.12 ▼ | 87,000 |
| HBL Invest Fund | 3.01 | 3.02 | 2.99 | 2.99 | 11,000 | |
| Tri-Star Mutual | 4.5 | 5.47 | 4.5 | 5.25 | 11,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 89.91 | 91.0 | 89.91 | 90.5 | -0.52 ▼ | 35,000 |
| Askari Bank | 23.99 | 24.0 | 23.5 | 23.95 | -0.02 ▼ | 1,402,500 |
| B.O.Punjab | 5.7 | 5.77 | 5.56 | 5.57 | -0.1 ▼ | 11,267,977 |
| Bank Al-Falah | 55.38 | 56.6 | 55.0 | 56.5 | 0.66 ▲ | 1,931,692 |
| Bank AL-Habib | 91.16 | 91.16 | 88.0 | 90.0 | -1.2 ▼ | 680,602 |
| Bank Makramah | 2.09 | 2.11 | 2.0 | 2.09 | 0.03 ▲ | 754,500 |
| Bank Of KhyberXB | 12.3 | 12.43 | 12.13 | 12.13 | -0.27 ▼ | 6,500 |
| Bankislami Pak. | 24.75 | 24.75 | 23.8 | 24.16 | -0.34 ▼ | 2,042,390 |
| Faysal Bank | 39.5 | 40.5 | 39.1 | 39.31 | 0.02 ▲ | 4,947,819 |
| Habib Bank | 115.8 | 116.73 | 113.6 | 114.25 | -1.07 ▼ | 3,250,009 |
| Habib Metropol. | 61.85 | 62.69 | 61.3 | 61.5 | -0.13 ▼ | 114,000 |
| JS Bank Ltd | 9.2 | 9.2 | 9.09 | 9.2 | -0.09 ▼ | 32,500 |
| MCB Bank Ltd | 207.08 | 211.5 | 207.08 | 210.01 | 3.49 ▲ | 571,132 |
| Meezan Bank | 230.0 | 232.0 | 216.5 | 221.2 | -10.59 ▼ | 5,230,338 |
| National BankXD | 44.4 | 45.0 | 43.61 | 44.2 | -0.14 ▼ | 5,113,658 |
| Samba Bank | 11.3 | 11.39 | 11.15 | 11.35 | 0.09 ▲ | 13,000 |
| Silk Bank Ltd | 0.98 | 0.99 | 0.96 | 0.97 | 0.01 ▲ | 592,500 |
| Soneri Bank Ltd | 10.06 | 10.1 | 10.0 | 10.05 | -0.06 ▼ | 276,000 |
| St.Chart.Bank | 56.85 | 57.0 | 53.8 | 55.19 | 0.78 ▲ | 191,000 |
| United Bank | 195.5 | 195.9 | 191.66 | 194.7 | -0.37 ▼ | 1,789,956 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.2 | 10.2 | 10.0 | 10.0 | -0.15 ▼ | 970,921 |
| Aisha Steel Mill | 7.0 | 7.0 | 6.85 | 6.96 | -0.08 ▼ | 567,106 |
| Amreli Steels | 23.25 | 23.5 | 22.95 | 23.3 | 0.1 ▲ | 850,478 |
| Beco Steel Ltd | 0 | 0 | 0 | 0 | 500 | |
| Bolan Casting | 125.75 | 132.14 | 124.99 | 132.14 | 9.22 ▲ | 335,000 |
| Crescent Steel | 68.9 | 70.2 | 67.15 | 67.71 | -0.63 ▼ | 679,000 |
| Dost Steels Ltd. | 5.3 | 5.39 | 5.2 | 5.23 | -0.08 ▼ | 114,000 |
| Int. Ind.Ltd. | 154.0 | 155.0 | 150.0 | 151.74 | -1.02 ▼ | 565,969 |
| Inter.Steel Ltd | 73.39 | 73.45 | 71.81 | 72.15 | -0.36 ▼ | 264,294 |
| Ittefaq Iron Ind | 6.38 | 6.55 | 6.26 | 6.3 | -0.09 ▼ | 782,500 |
| K.S.B.Pumps | 121.25 | 126.9 | 121.25 | 124.5 | 1.86 ▲ | 19,400 |
| Metro Steel | 14.19 | 14.19 | 14.0 | 14.0 | -0.16 ▼ | 2,000 |
| Mughal Iron | 64.49 | 64.49 | 63.5 | 63.8 | -0.25 ▼ | 186,978 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 4.23 | 4.55 | 4.23 | 4.55 | -5.8 ▼ | 70,500 |
| HBL Total Treasury | 117.16 | 117.16 | 117.16 | 117.16 | 42,400 | |
| JS Momentum | 16.0 | 16.37 | 16.0 | 16.37 | 0.08 ▲ | 2,000 |
| Mahaana Islamic Indx | 10.61 | 10.61 | 10.5 | 10.51 | -0.1 ▼ | 62,000 |
| Meezan Pakistan | 13.48 | 13.5 | 13.32 | 13.5 | -0.06 ▼ | 14,500 |
| NBP Pakistan G ETF | 15.25 | 15.25 | 15.25 | 15.25 | -0.43 ▼ | 500 |
| UBLPakistanETF | 16.44 | 16.44 | 16.44 | 16.44 | -0.23 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 38.0 | 38.5 | 37.8 | 38.5 | -0.08 ▼ | 2,585,000 |
| Engro CorpXD | 363.7 | 365.9 | 354.5 | 364.5 | 1.0 ▲ | 522,011 |
| Engro Fert. | 148.45 | 158.0 | 146.71 | 155.4 | 6.12 ▲ | 3,488,713 |
| Fatima Fert. | 44.25 | 47.25 | 44.0 | 47.24 | 2.78 ▲ | 2,337,347 |
| Fauji Fert Bin | 29.27 | 29.6 | 28.32 | 29.11 | -0.09 ▼ | 4,618,431 |
| Fauji Fert. | 139.38 | 140.0 | 136.4 | 139.99 | 0.47 ▲ | 1,564,517 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 9.15 | 9.15 | 8.9 | 8.91 | -0.1 ▼ | 582,547 |
| At-Tahur Ltd. | 13.11 | 13.27 | 13.01 | 13.2 | -0.02 ▼ | 147,000 |
| Bunnys Limited | 13.1 | 13.5 | 13.1 | 13.35 | 0.05 ▲ | 69,500 |
| Clover Pakistan | 38.49 | 39.5 | 37.4 | 37.61 | -0.46 ▼ | 611,000 |
| Fauji Foods Ltd | 9.9 | 9.99 | 9.7 | 9.83 | -0.12 ▼ | 5,517,578 |
| Frieslandcampina | 72.48 | 74.9 | 72.38 | 73.0 | 0.8 ▲ | 847,947 |
| Gillette Pak | 152.88 | 152.88 | 142.1 | 145.5 | -3.33 ▼ | 1,300 |
| Matco Foods Ltd | 28.09 | 28.5 | 27.85 | 28.0 | -0.02 ▼ | 110,000 |
| MithchellsFruit | 153.5 | 156.9 | 153.1 | 154.25 | -0.67 ▼ | 65,600 |
| Murree Brewery | 397.0 | 409.95 | 397.0 | 403.0 | 11.25 ▲ | 63,000 |
| National Foods | 157.01 | 162.5 | 157.0 | 160.0 | -0.72 ▼ | 73,685 |
| Nestle PakistanXD | 7600.0 | 7600.0 | 7400.0 | 7600.0 | -52.5 ▼ | 160 |
| Quice Food | 4.08 | 4.1 | 4.0 | 4.07 | -0.07 ▼ | 105,000 |
| Rafhan MaizeXD | 8380.0 | 8380.1 | 8380.0 | 8380.1 | 81.1 ▲ | 40 |
| Shezan Inter. | 101.5 | 102.5 | 100.0 | 100.0 | -2.2 ▼ | 25,300 |
| The Organic Meat | 29.8 | 30.25 | 28.55 | 28.9 | -0.57 ▼ | 1,866,000 |
| Treet Corp | 16.5 | 16.64 | 16.25 | 16.35 | -0.18 ▼ | 1,593,699 |
| Unilever FoodsXD | 20700.0 | 20700.0 | 20700.0 | 20700.0 | 1.0 ▲ | 40 |
| Unity Foods Ltd | 23.98 | 24.0 | 23.35 | 23.4 | -0.4 ▼ | 3,273,329 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-APR | 10.15 | 10.2 | 10.01 | 10.05 | -0.16 ▼ | 499,000 |
| AGHA-MAY | 11.47 | 11.47 | 11.47 | 11.47 | 0.02 ▲ | 500 |
| AGL-APR | 23.01 | 23.03 | 22.25 | 22.26 | -0.56 ▼ | 2,429,000 |
| AIRLINK-APRB | 66.8 | 66.8 | 64.8 | 65.57 | -1.16 ▼ | 2,225,000 |
| AIRLINK-MAY | 68.52 | 68.52 | 66.24 | 66.24 | -1.89 ▼ | 15,500 |
| ASL-APR | 7.0 | 7.0 | 6.9 | 6.95 | -0.15 ▼ | 75,500 |
| ASC-APR | 9.03 | 9.03 | 8.96 | 8.96 | -0.28 ▼ | 1,000 |
| ASTL-APR | 23.2 | 23.49 | 23.12 | 23.47 | 0.24 ▲ | 17,500 |
| AKBL-APRB | 24.01 | 25.7 | 23.7 | 24.05 | 0.04 ▲ | 109,500 |
| APL-APRB | 397.5 | 397.5 | 397.5 | 397.5 | -3.97 ▼ | 500 |
| ATRL-APRB | 394.03 | 406.5 | 390.51 | 402.4 | 7.81 ▲ | 1,373,500 |
| ATRL-MAY | 414.0 | 415.0 | 411.49 | 411.49 | 9.75 ▲ | 4,500 |
| AVN-APRB | 53.0 | 54.2 | 52.6 | 53.4 | 0.56 ▲ | 347,000 |
| AVN-MAYB | 54.49 | 55.0 | 53.9 | 54.0 | 0.5 ▲ | 87,500 |
| ANL-APR | 7.2 | 7.65 | 7.2 | 7.6 | 0.25 ▲ | 55,000 |
| BOP-APRB | 5.82 | 5.82 | 5.58 | 5.6 | -0.15 ▼ | 4,490,500 |
| BOP-MAYB | 5.81 | 5.81 | 5.7 | 5.7 | -0.17 ▼ | 354,000 |
| BAFL-APRB | 56.61 | 56.61 | 56.61 | 56.61 | 0.66 ▲ | 2,500 |
| BAHL-APRB | 89.0 | 89.0 | 88.5 | 88.5 | -3.36 ▼ | 1,000 |
| BIPL-APRB | 24.5 | 24.61 | 24.0 | 24.4 | -0.33 ▼ | 91,000 |
| CHCC-APRB | 164.75 | 164.75 | 162.5 | 162.5 | -0.5 ▼ | 1,500 |
| CPHL-APR | 24.35 | 24.7 | 24.35 | 24.5 | 0.22 ▲ | 64,500 |
| CNERGY-MAY | 4.62 | 4.62 | 4.6 | 4.6 | -0.18 ▼ | 53,500 |
| CNERGY-APR | 4.69 | 4.7 | 4.5 | 4.59 | -0.09 ▼ | 5,266,500 |
| DGKC-APR | 70.82 | 72.06 | 69.75 | 70.11 | -0.78 ▼ | 2,029,000 |
| DGKC-MAY | 72.55 | 72.7 | 72.55 | 72.7 | 0.15 ▲ | 2,000 |
| DOL-APR | 20.75 | 20.75 | 20.05 | 20.16 | -0.56 ▼ | 29,500 |
| DCL-APR | 7.68 | 7.75 | 7.37 | 7.4 | -0.19 ▼ | 324,500 |
| DFML-APR | 22.87 | 24.7 | 22.69 | 24.7 | 1.16 ▲ | 6,482,000 |
| DFML-MAY | 23.51 | 25.0 | 23.01 | 25.0 | 1.46 ▲ | 70,500 |
| ENGRO-APRB | 359.01 | 366.0 | 357.4 | 366.0 | 1.75 ▲ | 11,500 |
| EFERT-APRB | 150.0 | 158.5 | 147.3 | 156.19 | 3.98 ▲ | 110,500 |
| EPCL-APRB | 46.9 | 46.98 | 46.3 | 46.47 | -0.53 ▼ | 34,000 |
| EPQL-APRB | 28.3 | 28.3 | 28.3 | 28.3 | -0.46 ▼ | 500 |
| FCCL-MAY | 21.01 | 21.01 | 20.51 | 20.95 | -0.04 ▼ | 8,000 |
| FCCL-APR | 20.6 | 21.2 | 20.23 | 20.45 | -0.2 ▼ | 3,564,500 |
| FFBL-APRB | 29.49 | 29.65 | 28.31 | 29.18 | -0.05 ▼ | 503,000 |
| FFBL-MAY | 29.9 | 29.98 | 29.71 | 29.98 | -0.18 ▼ | 250,500 |
| FFC-APRB | 140.4 | 140.8 | 137.0 | 140.8 | 0.9 ▲ | 194,500 |
| FFL-APR | 10.0 | 10.05 | 9.77 | 9.95 | -0.12 ▼ | 1,102,500 |
| FABL-APRB | 39.75 | 40.5 | 39.38 | 39.69 | 739,500 | |
| FLYNG-APR | 8.2 | 8.34 | 8.02 | 8.15 | -0.05 ▼ | 48,500 |
| FLYNG-JUN | 8.5 | 8.5 | 8.5 | 8.5 | -0.05 ▼ | 20,000 |
| GGL-APR | 10.1 | 10.3 | 9.92 | 10.09 | -0.06 ▼ | 142,500 |
| GGGL-APR | 5.78 | 5.82 | 5.78 | 5.78 | -0.06 ▼ | 7,500 |
| GATM-APR | 20.72 | 20.9 | 20.3 | 20.5 | -0.14 ▼ | 203,500 |
| HBL-APRB | 116.5 | 117.0 | 113.25 | 114.5 | -1.42 ▼ | 295,000 |
| HUBC-APRB | 130.4 | 130.85 | 129.0 | 129.69 | -0.79 ▼ | 248,500 |
| HUMNL-APR | 6.7 | 6.74 | 6.68 | 6.74 | -0.01 ▼ | 125,500 |
| INIL-APRB | 153.0 | 156.0 | 151.0 | 151.0 | -1.91 ▼ | 18,000 |
| ISL-APRB | 72.15 | 74.0 | 72.15 | 72.5 | -0.5 ▼ | 29,500 |
| KEL-APR | 4.47 | 4.61 | 4.44 | 4.47 | 0.05 ▲ | 3,268,500 |
| KOSM-MAY | 5.2 | 5.25 | 5.02 | 5.02 | -0.12 ▼ | 102,000 |
| KOSM-APR | 5.04 | 5.17 | 4.83 | 4.95 | -0.09 ▼ | 4,220,500 |
| KAPCO-MAYB | 29.74 | 29.8 | 27.84 | 29.8 | 0.4 ▲ | 225,000 |
| KAPCO-APRB | 28.65 | 29.3 | 28.65 | 28.9 | 0.2 ▲ | 129,000 |
| LPL-APR | 20.2 | 21.4 | 20.0 | 20.23 | -0.14 ▼ | 74,000 |
| LOTCHEM-APRB | 18.47 | 18.55 | 18.3 | 18.35 | -0.07 ▼ | 412,500 |
| LUCK-APR | 803.0 | 803.15 | 790.99 | 796.0 | -16.0 ▼ | 16,500 |
| MLCF-APR | 37.05 | 37.75 | 36.9 | 37.2 | 0.02 ▲ | 1,491,000 |
| MEBL-APRB | 232.19 | 232.5 | 218.56 | 221.8 | -10.04 ▼ | 268,000 |
| MUGHAL-APR | 64.5 | 64.5 | 63.33 | 64.0 | -0.45 ▼ | 4,500 |
| NBP-APR | 44.3 | 45.2 | 43.61 | 44.49 | -0.19 ▼ | 690,000 |
| NBP-MAY | 45.0 | 45.23 | 45.0 | 45.0 | -1.0 ▼ | 256,000 |
| NRL-MAY | 0 | 0 | 0 | 0 | 500 | |
| NRL-APR | 297.0 | 318.35 | 295.0 | 318.35 | 17.35 ▲ | 1,500,000 |
| NETSOL-APR | 122.49 | 123.0 | 120.4 | 122.0 | -0.78 ▼ | 621,500 |
| NCL-MAY | 27.0 | 27.05 | 27.0 | 27.05 | -0.11 ▼ | 25,000 |
| NCL-JUN | 28.5 | 28.5 | 28.0 | 28.0 | 0.33 ▲ | 5,000 |
| NCL-APR | 26.76 | 27.0 | 26.31 | 26.5 | -0.23 ▼ | 214,000 |
| NCPL-APR | 26.5 | 26.5 | 26.5 | 26.5 | -0.31 ▼ | 1,500 |
| NML-MAY | 72.0 | 72.0 | 72.0 | 72.0 | -0.01 ▼ | 131,000 |
| NML-JUN | 74.0 | 74.0 | 73.0 | 73.0 | -0.42 ▼ | 102,000 |
| NML-APR | 70.5 | 71.14 | 69.83 | 70.5 | 0.38 ▲ | 197,000 |
| NPL-APRB | 32.64 | 32.64 | 32.64 | 32.64 | 0.17 ▲ | 500 |
| OGDC-MAYB | 132.0 | 132.5 | 132.0 | 132.0 | -3.41 ▼ | 15,000 |
| OGDC-APRB | 131.89 | 134.4 | 130.4 | 132.71 | 0.17 ▲ | 3,824,500 |
| PIAA-MAY | 27.04 | 27.49 | 25.55 | 26.6 | -0.46 ▼ | 6,160,500 |
| PIAA-APR | 26.68 | 26.68 | 25.12 | 26.09 | -0.41 ▼ | 15,742,500 |
| PSO-MAY | 181.0 | 184.8 | 178.5 | 184.8 | -0.61 ▼ | 25,500 |
| PSO-APR | 181.0 | 182.02 | 178.01 | 181.9 | 1.31 ▲ | 547,000 |
| PTC-MAY | 16.66 | 16.66 | 15.41 | 15.51 | -1.15 ▼ | 58,500 |
| PTC-APR | 16.26 | 16.45 | 15.04 | 15.29 | -1.02 ▼ | 10,298,500 |
| PAEL-APR | 22.76 | 22.96 | 22.4 | 22.69 | -0.07 ▼ | 1,038,000 |
| PIBTL-APR | 6.6 | 6.65 | 6.4 | 6.64 | 0.06 ▲ | 2,507,000 |
| PPL-MAYB | 114.26 | 114.26 | 114.25 | 114.25 | -0.85 ▼ | 2,000 |
| PPL-APRB | 113.24 | 114.5 | 112.0 | 113.4 | -0.3 ▼ | 1,426,500 |
| PRL-MAY | 28.76 | 30.3 | 28.3 | 30.25 | 1.53 ▲ | 71,000 |
| PRL-APR | 28.61 | 30.0 | 28.01 | 29.56 | 0.87 ▲ | 14,024,500 |
| PAKRI-APRB | 12.4 | 12.4 | 11.65 | 11.95 | -0.39 ▼ | 727,000 |
| PABC-APR | 70.0 | 70.2 | 70.0 | 70.0 | -0.01 ▼ | 11,000 |
| PIOC-MAYB | 140.5 | 140.5 | 140.5 | 140.5 | -0.79 ▼ | 10,000 |
| PIOC-APRB | 139.45 | 141.55 | 138.0 | 138.9 | 0.88 ▲ | 280,000 |
| SAZEW-MAY | 503.0 | 532.72 | 503.0 | 532.72 | 30.08 ▲ | 9,000 |
| SAZEW-APR | 500.2 | 523.99 | 495.42 | 518.0 | 29.04 ▲ | 2,167,000 |
| SHEL-APR | 155.19 | 155.6 | 152.5 | 153.45 | -2.22 ▼ | 243,000 |
| SNGP-APR | 66.55 | 67.0 | 65.9 | 66.85 | 0.59 ▲ | 345,500 |
| SSGC-APR | 10.95 | 11.15 | 10.9 | 11.04 | -0.02 ▼ | 38,500 |
| SYS-APRB | 400.14 | 400.14 | 400.14 | 400.14 | 500 | |
| TGL-APR | 109.0 | 109.0 | 106.71 | 108.0 | 1.47 ▲ | 11,500 |
| TELE-APR | 9.1 | 9.1 | 8.65 | 8.8 | -0.17 ▼ | 1,182,000 |
| TELE-MAY | 9.01 | 9.01 | 8.97 | 8.97 | -0.22 ▼ | 1,500 |
| TOMCL-APR | 29.99 | 30.37 | 28.1 | 29.15 | -0.52 ▼ | 861,000 |
| SEARL-MAY | 58.5 | 58.57 | 58.0 | 58.5 | -1.66 ▼ | 20,000 |
| SEARL-APR | 58.4 | 58.6 | 56.61 | 57.45 | -1.32 ▼ | 2,966,500 |
| TPLP-MAY | 12.01 | 12.05 | 12.0 | 12.05 | 0.15 ▲ | 15,500 |
| TPLP-APR | 11.67 | 12.15 | 11.65 | 11.75 | 0.17 ▲ | 3,763,500 |
| TREET-APR | 16.6 | 16.67 | 16.35 | 16.4 | -0.19 ▼ | 444,500 |
| TRG-APR | 69.99 | 70.05 | 68.26 | 68.95 | -0.65 ▼ | 1,264,000 |
| UBL-APRB | 193.0 | 196.0 | 192.0 | 195.58 | -0.03 ▼ | 35,500 |
| UNITY-MAY | 24.6 | 24.6 | 23.9 | 24.0 | -0.67 ▼ | 593,000 |
| UNITY-APR | 24.27 | 24.27 | 23.5 | 23.6 | -0.44 ▼ | 1,399,500 |
| WAVES-APR | 7.45 | 7.48 | 7.45 | 7.48 | 0.02 ▲ | 10,500 |
| WTL-APR | 1.37 | 1.4 | 1.36 | 1.37 | 0.01 ▲ | 1,018,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 8.42 | 8.55 | 8.4 | 8.5 | -0.01 ▼ | 321,000 |
| Frontier Ceram | 19.5 | 20.96 | 19.5 | 20.96 | 1.46 ▲ | 1,000 |
| Ghani Glass Ltd | 26.99 | 26.99 | 26.25 | 26.39 | -0.35 ▼ | 141,500 |
| GhaniGlobalGlass | 5.81 | 5.86 | 5.73 | 5.76 | -0.05 ▼ | 703,000 |
| Shabbir Tiles | 13.5 | 13.74 | 13.41 | 13.74 | -0.01 ▼ | 6,000 |
| Tariq Glass Ind. | 106.0 | 109.0 | 105.9 | 107.26 | 1.41 ▲ | 402,237 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Adamjee Ins.XD | 35.5 | 36.74 | 35.0 | 36.74 | 0.33 ▲ | 132,000 |
| Adamjee Life AsXD | 27.06 | 27.98 | 27.06 | 27.98 | 0.12 ▲ | 3,500 |
| Ask.Gen.Insur.XD | 18.21 | 18.51 | 18.0 | 18.4 | -0.51 ▼ | 16,500 |
| Askari Life Ass | 5.11 | 5.11 | 5.11 | 5.11 | -0.14 ▼ | 2,500 |
| Atlas Ins. Ltd | 39.2 | 39.2 | 39.13 | 39.15 | 0.05 ▲ | 18,000 |
| Century Ins.XD | 22.61 | 24.49 | 22.61 | 23.4 | -1.04 ▼ | 5,500 |
| Cres.Star Ins. | 2.28 | 2.3 | 2.25 | 2.26 | 0.01 ▲ | 131,500 |
| EFU General | 86.0 | 86.0 | 85.99 | 86.0 | 0.5 ▲ | 2,500 |
| Habib Ins.XD | 6.03 | 6.03 | 6.0 | 6.0 | -0.1 ▼ | 13,500 |
| IGI Holdings | 119.0 | 119.49 | 118.2 | 118.5 | 0.5 ▲ | 5,400 |
| Jubile Life InsXD | 123.01 | 124.99 | 121.0 | 122.1 | -2.9 ▼ | 6,400 |
| Jubilee Gen.InsXD | 28.5 | 30.77 | 28.5 | 30.77 | 2.15 ▲ | 3,848,500 |
| Pak Gen.Ins. | 6.0 | 6.0 | 6.0 | 6.0 | 0.27 ▲ | 1,000 |
| Pak ReinsuranceXD | 12.3 | 12.39 | 11.5 | 11.95 | -0.34 ▼ | 3,219,000 |
| PICIC Ins.Ltd. | 2.43 | 2.74 | 2.43 | 2.54 | 0.05 ▲ | 574,500 |
| Reliance Ins. | 9.7 | 9.7 | 9.69 | 9.69 | 0.96 ▲ | 1,500 |
| Shaheen Ins.XDXB | 4.11 | 4.41 | 4.06 | 4.41 | 0.15 ▲ | 2,000 |
| TPL Insurance | 16.99 | 18.0 | 16.99 | 17.9 | 0.62 ▲ | 62,000 |
| United Insurance | 12.84 | 12.84 | 12.22 | 12.3 | 0.28 ▲ | 18,500 |
| Universal Ins. | 5.11 | 5.2 | 5.0 | 5.0 | -0.78 ▼ | 5,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.37 | 5.37 | 5.37 | 5.37 | 0.27 ▲ | 1,500 |
| AKD Securites L | 18.99 | 19.75 | 18.75 | 19.15 | 0.16 ▲ | 9,500 |
| Arif Habib Ltd. | 51.1 | 52.0 | 50.0 | 51.03 | 0.61 ▲ | 52,000 |
| Cyan Limited | 25.75 | 25.75 | 25.75 | 25.75 | -0.25 ▼ | 1,500 |
| Dawood Equities | 4.91 | 5.17 | 4.91 | 5.17 | 0.16 ▲ | 1,500 |
| Dawood Hercules | 152.9 | 155.0 | 150.0 | 154.89 | 1.53 ▲ | 89,100 |
| EFG Hermes Pak | 17.99 | 18.45 | 16.56 | 17.1 | -0.95 ▼ | 102,500 |
| Escorts Bank | 3.66 | 3.8 | 3.63 | 3.8 | -0.09 ▼ | 2,000 |
| F. Nat.Equities | 3.95 | 4.09 | 3.93 | 3.93 | 0.02 ▲ | 568,000 |
| First Dawood Prop | 2.51 | 2.65 | 2.5 | 2.6 | 0.03 ▲ | 337,000 |
| Invest Bank | 1.52 | 1.52 | 1.38 | 1.49 | 0.06 ▲ | 78,500 |
| Ist.Capital Sec | 1.17 | 1.2 | 1.17 | 1.2 | 15,500 | |
| Jah.Sidd. Co. | 16.06 | 16.2 | 15.85 | 16.0 | -0.12 ▼ | 206,000 |
| JahangirSidd(Pref)XD | 7.6 | 7.6 | 7.6 | 7.6 | 0.2 ▲ | 47,000 |
| JS Global Cap. | 155.0 | 155.88 | 155.0 | 155.88 | 10.88 ▲ | 1,700 |
| JS Investments | 15.75 | 15.75 | 15.6 | 15.6 | -0.4 ▼ | 1,500 |
| LSE Ventures Ltd | 4.75 | 4.99 | 4.7 | 4.76 | -0.04 ▼ | 180,000 |
| MCB Inv MGT | 30.0 | 30.45 | 30.0 | 30.45 | 0.3 ▲ | 1,500 |
| Next Capital | 5.16 | 5.25 | 4.91 | 5.25 | 0.12 ▲ | 13,000 |
| OLP Financial | 29.01 | 29.01 | 28.45 | 28.5 | -0.66 ▼ | 152,000 |
| Pak Stock Exchange | 9.56 | 9.91 | 9.41 | 9.81 | 0.06 ▲ | 1,559,000 |
| Pervez Ahmed Co | 0.7 | 0.75 | 0.69 | 0.72 | 111,500 | |
| Sec. Inv. Bank | 4.56 | 5.3 | 4.56 | 5.11 | -0.06 ▼ | 22,500 |
| Trust Brokerage | 11.15 | 11.15 | 11.0 | 11.0 | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 3.21 | 3.21 | 3.21 | 3.21 | 0.11 ▲ | 1,500 |
| Pak Gulf Leasing | 7.52 | 8.0 | 7.5 | 7.56 | -0.02 ▼ | 17,000 |
| SME Leasing Ltd | 2.1 | 2.15 | 2.1 | 2.1 | 0.5 ▲ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Service Global- | 55.01 | 57.5 | 55.01 | 57.0 | -0.92 ▼ | 64,500 |
| Service Ind.Ltd | 610.0 | 618.5 | 610.0 | 612.0 | 1.84 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 122.61 | 123.0 | 122.6 | 123.0 | -1.74 ▼ | 1,200 |
| ECOPACK Ltd | 14.0 | 14.0 | 14.0 | 14.0 | -0.04 ▼ | 500 |
| Gammon Pak | 10.34 | 10.39 | 10.3 | 10.3 | -0.1 ▼ | 2,000 |
| MACPAC Films | 18.69 | 18.7 | 18.5 | 18.7 | 0.1 ▲ | 17,500 |
| MetaTech Trading | 13.5 | 13.5 | 12.7 | 12.98 | -0.56 ▼ | 147,500 |
| Olympia Mills | 24.98 | 24.98 | 24.98 | 24.98 | -2.02 ▼ | 500 |
| Pak Hotels | 488.99 | 488.99 | 450.0 | 450.0 | -9.2 ▼ | 4,600 |
| Pak Services | 939.0 | 939.0 | 939.0 | 939.0 | 15.94 ▲ | 50 |
| Pakistan Alumin | 69.99 | 70.1 | 69.35 | 69.93 | -0.03 ▼ | 216,332 |
| Shifa Int.Hosp | 135.28 | 139.97 | 135.28 | 139.97 | 4.82 ▲ | 900 |
| Siddiqsons Tin | 6.04 | 6.14 | 6.01 | 6.01 | -0.03 ▼ | 175,000 |
| Synthetic Prod | 12.81 | 12.87 | 12.7 | 12.84 | -0.18 ▼ | 37,500 |
| Tri-Pack FilmsXD | 124.5 | 124.9 | 123.11 | 124.9 | -1.39 ▼ | 1,400 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| F.Treet Manuf | 5.35 | 5.35 | 5.14 | 5.14 | -0.06 ▼ | 8,500 |
| Habib Modaraba | 8.2 | 8.21 | 7.75 | 8.14 | 57,500 | |
| Mod.Al-Mali- | 5.79 | 6.19 | 5.57 | 5.7 | 0.45 ▲ | 675,000 |
| OLP Modaraba | 13.51 | 13.51 | 13.16 | 13.49 | -0.01 ▼ | 10,500 |
| Orient Rental | 6.85 | 6.85 | 6.85 | 6.85 | -0.14 ▼ | 1,000 |
| Paramount Mod | 6.9 | 6.99 | 6.7 | 6.79 | -0.09 ▼ | 3,000 |
| Prud Mod.1st | 1.9 | 1.9 | 1.83 | 1.89 | 0.06 ▲ | 2,000 |
| Sindh Modaraba | 9.5 | 9.5 | 9.5 | 9.5 | 0.2 ▲ | 500 |
| Trust Modaraba | 2.0 | 2.0 | 2.0 | 2.0 | -0.06 ▼ | 500 |
| U.D.L.Modaraba | 5.35 | 5.6 | 5.35 | 5.6 | -0.05 ▼ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 2660.0 | 2713.0 | 2598.0 | 2601.0 | -11.37 ▼ | 95,779 |
| Oil & Gas Dev. | 131.8 | 133.8 | 129.79 | 132.3 | 0.34 ▲ | 7,638,371 |
| Pak Oilfields | 450.21 | 454.49 | 444.01 | 451.0 | -0.05 ▼ | 121,863 |
| Pak Petroleum | 112.52 | 114.01 | 111.52 | 113.0 | 0.07 ▲ | 4,250,356 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 392.03 | 398.75 | 390.26 | 394.0 | -2.79 ▼ | 18,289 |
| Burshane LPG | 31.5 | 32.99 | 31.01 | 32.95 | 1.59 ▲ | 32,500 |
| Hascol Petrol | 7.77 | 7.77 | 7.56 | 7.64 | -0.08 ▼ | 3,173,500 |
| HI-Tech Lub. | 23.6 | 23.6 | 23.32 | 23.55 | 0.14 ▲ | 73,000 |
| Oilboy Energy L | 5.59 | 5.6 | 5.5 | 5.5 | -0.08 ▼ | 23,500 |
| P.S.O. | 179.0 | 181.42 | 177.5 | 181.16 | 1.58 ▲ | 980,073 |
| Shell Pakistan | 153.25 | 155.32 | 151.5 | 152.5 | -1.96 ▼ | 458,109 |
| Sui North Gas | 65.9 | 66.82 | 65.55 | 66.45 | 0.7 ▲ | 1,153,509 |
| Sui South Gas | 11.1 | 11.15 | 10.85 | 10.98 | -0.06 ▼ | 809,889 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.28 | 29.94 | 28.02 | 29.19 | 1.39 ▲ | 2,742,500 |
| Cherat Packg | 125.85 | 125.85 | 123.01 | 125.0 | 0.74 ▲ | 5,600 |
| Merit Packaging | 11.2 | 11.25 | 10.58 | 10.79 | -0.04 ▼ | 66,500 |
| Packages Ltd. | 522.0 | 535.55 | 522.0 | 530.0 | 0.27 ▲ | 5,613 |
| Roshan Packages | 12.15 | 13.15 | 12.15 | 13.0 | 0.87 ▲ | 1,989,500 |
| Security Paper | 137.0 | 137.02 | 136.76 | 137.01 | 0.02 ▲ | 1,900 |
| Pak Agro Pack(Gem) | 8.0 | 8.0 | 8.0 | 8.0 | -1.0 ▼ | 5,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 535.0 | 557.0 | 533.99 | 540.0 | 8.0 ▲ | 120,900 |
| AGP Limited | 79.05 | 81.0 | 79.05 | 80.49 | 0.23 ▲ | 1,287,741 |
| Citi Pharma Ltd | 24.4 | 24.62 | 24.15 | 24.31 | 0.18 ▲ | 387,964 |
| Ferozsons (Lab) | 224.11 | 226.0 | 221.51 | 224.0 | -1.43 ▼ | 34,500 |
| GlaxoSmithKline | 91.0 | 92.25 | 90.5 | 92.0 | -0.49 ▼ | 78,500 |
| Haleon Pakistan | 230.0 | 233.97 | 213.14 | 230.0 | -0.64 ▼ | 29,700 |
| Highnoon (Lab) | 535.0 | 535.0 | 527.0 | 534.95 | -2.27 ▼ | 26,499 |
| Hoechst Pak LtdXD | 1300.0 | 1300.0 | 1300.0 | 1300.0 | -50.0 ▼ | 20 |
| IBL HealthCare | 31.31 | 31.7 | 31.23 | 31.42 | 0.06 ▲ | 42,000 |
| Macter Int. Ltd | 93.0 | 97.0 | 93.0 | 97.0 | -1.33 ▼ | 2,500 |
| Otsuka Pak | 127.5 | 135.03 | 125.5 | 135.03 | 9.42 ▲ | 117,900 |
| The Searle Company | 58.01 | 58.39 | 56.25 | 57.03 | -1.24 ▼ | 8,651,523 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern EnergyXD | 20.86 | 20.86 | 20.1 | 20.5 | 0.02 ▲ | 135,000 |
| Engro Powergen | 28.51 | 28.68 | 28.12 | 28.45 | -0.18 ▼ | 311,000 |
| Hub Power Co. | 130.59 | 130.59 | 128.1 | 129.25 | -1.11 ▼ | 1,876,144 |
| K-Electric Ltd. | 4.41 | 4.59 | 4.41 | 4.44 | 0.06 ▲ | 29,877,440 |
| Kohinoor Energy | 38.9 | 39.79 | 38.9 | 39.7 | 0.61 ▲ | 51,500 |
| Kohinoor Power | 5.92 | 6.8 | 5.8 | 6.0 | 0.37 ▲ | 1,217,000 |
| Kot Addu Power | 28.5 | 29.16 | 28.46 | 28.84 | 0.2 ▲ | 1,029,393 |
| Lalpir Power | 20.1 | 20.23 | 19.95 | 20.1 | 0.01 ▲ | 395,099 |
| Nishat ChunPow | 26.9 | 26.9 | 26.21 | 26.44 | -0.12 ▼ | 259,273 |
| Nishat Power | 32.6 | 32.6 | 31.7 | 32.29 | 0.17 ▲ | 463,920 |
| Pakgen Power | 50.5 | 51.0 | 50.07 | 51.0 | 0.95 ▲ | 3,500 |
| Saif Power Ltd. | 20.75 | 20.76 | 20.56 | 20.61 | 0.04 ▲ | 396,500 |
| Tri-Star Power | 9.7 | 9.9 | 9.7 | 9.71 | 0.02 ▲ | 12,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.04 | 14.04 | 14.04 | 14.04 | -0.21 ▼ | 1,000 |
| Javedan Corp. | 32.55 | 33.0 | 32.55 | 33.0 | -0.95 ▼ | 2,000 |
| Pace (Pak) Ltd. | 2.58 | 2.64 | 2.53 | 2.59 | -0.04 ▼ | 314,000 |
| TPL Properties | 11.66 | 12.09 | 11.55 | 11.75 | 0.22 ▲ | 13,277,667 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen CityXD | 14.45 | 14.55 | 14.35 | 14.49 | 0.04 ▲ | 105,500 |
| Globe Residency | 13.15 | 13.6 | 13.15 | 13.35 | 0.39 ▲ | 16,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 393.11 | 405.0 | 389.13 | 401.0 | 8.65 ▲ | 1,897,313 |
| Cnergyico PK | 4.64 | 4.73 | 4.45 | 4.57 | -0.08 ▼ | 33,241,232 |
| National Refinery | 296.0 | 316.05 | 293.0 | 316.05 | 16.57 ▲ | 2,228,889 |
| Pak Refinery | 28.5 | 29.86 | 27.9 | 29.45 | 0.85 ▲ | 28,448,438 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abdullah Shah | 5.02 | 5.24 | 5.0 | 5.0 | -0.1 ▼ | 107,000 |
| Adam Sugar | 38.0 | 38.0 | 38.0 | 38.0 | 7,500 | |
| AL-Noor Sugar | 100.0 | 100.0 | 100.0 | 100.0 | 5.1 ▲ | 1,000 |
| Chashma Sugar | 63.0 | 63.0 | 62.16 | 62.21 | -1.29 ▼ | 14,500 |
| Dewan Sugar | 3.99 | 3.99 | 3.46 | 3.64 | 0.04 ▲ | 6,500 |
| Faran Sugar | 67.0 | 67.0 | 67.0 | 67.0 | 3.0 ▲ | 500 |
| Habib Rice Prod | 37.0 | 37.0 | 37.0 | 37.0 | -0.5 ▼ | 500 |
| Habib Sugar | 75.0 | 75.0 | 74.51 | 75.0 | 377,500 | |
| Haseeb Waqas Sugar | 10.53 | 10.75 | 10.18 | 10.49 | -0.05 ▼ | 12,000 |
| J.D.W.Sugar | 0 | 0 | 0 | 0 | 100 | |
| Jauharabad Sug | 20.3 | 20.99 | 19.85 | 20.99 | -0.55 ▼ | 16,500 |
| Mehran Sugar | 54.44 | 54.44 | 52.05 | 52.05 | 0.03 ▲ | 1,500 |
| Mirpurkhas Sugar | 34.5 | 35.4 | 34.5 | 34.75 | -0.13 ▼ | 17,000 |
| Mirpurkhas Sugar(R) | 8.2 | 8.45 | 7.81 | 8.0 | -0.4 ▼ | 200,000 |
| Sakrand Sugar | 8.65 | 8.65 | 8.65 | 8.65 | 0.06 ▲ | 500 |
| Shahmurad Sugar | 582.5 | 585.0 | 551.22 | 551.22 | -22.59 ▼ | 1,600 |
| Sindh Abadgar | 31.99 | 36.92 | 31.76 | 36.92 | 2.58 ▲ | 12,000 |
| Tariq Corp Ltd. | 14.73 | 14.73 | 14.73 | 14.73 | 0.03 ▲ | 500 |
| Tariq Corp(Pref) | 5.88 | 5.88 | 5.88 | 5.88 | 0.38 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 190.0 | 190.0 | 190.0 | 190.0 | 100 | |
| Ibrahim Fibres | 370.0 | 374.0 | 365.0 | 374.0 | 3.95 ▲ | 500 |
| Image Pakistan | 12.5 | 12.85 | 12.4 | 12.59 | 0.28 ▲ | 1,395,000 |
| Rupali Polyester | 17.75 | 17.75 | 17.5 | 17.5 | -0.35 ▼ | 13,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 66.4 | 66.5 | 64.51 | 65.2 | -0.99 ▼ | 3,307,075 |
| Avanceon Ltd | 52.47 | 54.04 | 52.11 | 53.08 | 1.37 ▲ | 1,951,676 |
| Hallmark Company Ltd | 748.0 | 748.0 | 748.0 | 748.0 | 52.0 ▲ | 100 |
| Hum Network | 6.65 | 6.72 | 6.59 | 6.71 | 571,000 | |
| LSE Proptech Ltd | 4.97 | 5.3 | 4.62 | 4.7 | 0.2 ▲ | 132,000 |
| Media Times Ltd | 1.44 | 1.47 | 1.41 | 1.45 | -0.02 ▼ | 438,000 |
| Netsol Tech. | 121.4 | 122.5 | 119.6 | 121.48 | -0.7 ▼ | 1,023,339 |
| Octopus Digital | 45.25 | 46.9 | 44.82 | 45.39 | 0.29 ▲ | 323,000 |
| P.T.C.L. | 16.2 | 16.35 | 14.94 | 15.2 | -1.02 ▼ | 24,397,248 |
| Pak Datacom | 77.0 | 77.29 | 76.0 | 77.29 | 0.5 ▲ | 2,000 |
| Symmetry Group Ltd | 3.78 | 3.9 | 3.72 | 3.82 | 0.06 ▲ | 545,500 |
| Systems LimitedXD | 398.0 | 400.9 | 393.75 | 396.0 | -1.36 ▼ | 163,444 |
| Telecard Limited | 9.05 | 9.05 | 8.64 | 8.79 | -0.2 ▼ | 5,248,043 |
| TPL Corp Ltd | 5.59 | 5.75 | 5.43 | 5.45 | 485,000 | |
| TPL Trakker Ltd | 6.13 | 6.13 | 5.96 | 5.96 | 0.08 ▲ | 11,000 |
| TRG Pak Ltd | 69.25 | 69.7 | 68.01 | 68.63 | -0.58 ▼ | 913,828 |
| WorldCall Telecom | 1.35 | 1.4 | 1.35 | 1.38 | 0.02 ▲ | 23,695,919 |
| Supernet Ltd.XB | 12.99 | 13.0 | 12.99 | 13.0 | 1.0 ▲ | 22,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 48.71 | 49.0 | 48.71 | 49.0 | 0.48 ▲ | 5,500 |
| Azgard Nine | 7.2 | 7.6 | 7.0 | 7.5 | 0.29 ▲ | 1,426,668 |
| Blessed Tex. | 335.0 | 335.0 | 330.0 | 330.0 | 10.0 ▲ | 200 |
| Crescent Tex. | 14.02 | 14.19 | 14.0 | 14.19 | -0.09 ▼ | 20,500 |
| Fazal Cloth | 149.99 | 151.54 | 145.0 | 145.0 | 8.36 ▲ | 400 |
| Ghazi Fabrics | 10.22 | 10.22 | 10.06 | 10.22 | 1.0 ▲ | 133,500 |
| Gul Ahmed | 20.65 | 20.85 | 20.22 | 20.36 | -0.15 ▼ | 981,717 |
| Int.Knitwear | 15.0 | 15.0 | 15.0 | 15.0 | 1,000 | |
| Interloop Ltd. | 72.0 | 72.0 | 70.61 | 70.87 | -0.6 ▼ | 818,180 |
| Jubilee Spinning | 10.8 | 10.99 | 10.69 | 10.99 | 1.0 ▲ | 13,500 |
| Kohinoor Ind. | 8.65 | 9.58 | 8.65 | 9.58 | 1.0 ▲ | 439,500 |
| Kohinoor Textile | 92.0 | 97.99 | 92.0 | 97.99 | 2.09 ▲ | 1,851 |
| Masood Textile | 57.5 | 57.5 | 57.5 | 57.5 | 4.0 ▲ | 500 |
| Nishat (Chun.) | 26.6 | 26.75 | 26.0 | 26.3 | -0.01 ▼ | 428,504 |
| Nishat Mills Ltd | 70.6 | 70.8 | 69.2 | 70.2 | 0.27 ▲ | 1,351,655 |
| Redco Textile | 5.2 | 5.3 | 5.0 | 5.3 | -0.2 ▼ | 9,500 |
| Stylers Int. | 49.48 | 49.5 | 49.48 | 49.5 | 1.39 ▲ | 2,000 |
| Suraj Cotton | 134.99 | 134.99 | 134.99 | 134.99 | 100 | |
| Towellers Limited | 158.0 | 158.49 | 156.61 | 158.49 | -0.55 ▼ | 3,700 |
| ZahidJee Tex. | 27.0 | 27.0 | 27.0 | 27.0 | -0.5 ▼ | 4,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arctic Textile | 14.9 | 15.05 | 14.25 | 15.05 | 1.05 ▲ | 38,000 |
| Asim Textile | 11.5 | 11.55 | 10.7 | 11.0 | 7,000 | |
| Chakwal Spinning | 41.48 | 41.48 | 39.56 | 41.0 | 0.38 ▲ | 48,500 |
| Colony Tex.Mills Ltd | 2.92 | 2.92 | 2.8 | 2.8 | -0.05 ▼ | 32,500 |
| D.S. Ind. Ltd. | 2.73 | 2.75 | 2.6 | 2.75 | 0.05 ▲ | 32,500 |
| Dewan Farooque Sp. | 3.4 | 3.4 | 3.15 | 3.25 | -0.01 ▼ | 156,500 |
| Elahi Cotton | 67.6 | 74.9 | 67.55 | 67.55 | -5.45 ▼ | 3,500 |
| Gadoon Textile | 189.78 | 190.0 | 189.78 | 190.0 | 0.78 ▲ | 900 |
| Indus Dyeing | 124.05 | 124.05 | 120.15 | 120.21 | -4.6 ▼ | 3,200 |
| J.A.Textile | 78.0 | 80.0 | 78.0 | 79.45 | 1.71 ▲ | 4,500 |
| Kohat Textile | 17.05 | 17.05 | 17.05 | 17.05 | 1.11 ▲ | 1,000 |
| Kohinoor Spining | 5.06 | 5.15 | 4.8 | 4.85 | -0.12 ▼ | 16,291,500 |
| Nazir Cotton Mills | 4.29 | 4.29 | 3.85 | 4.16 | 0.05 ▲ | 9,000 |
| Premium Tex. | 368.0 | 368.0 | 325.5 | 367.0 | 23.0 ▲ | 300 |
| Saif Textile | 9.51 | 10.5 | 9.51 | 9.76 | 0.01 ▲ | 10,000 |
| Saritow Spinning | 5.9 | 5.9 | 5.8 | 5.81 | -0.22 ▼ | 1,500 |
| Shadab Textile | 13.5 | 13.5 | 13.5 | 13.5 | 0.25 ▲ | 5,000 |
| Sunrays Textile | 88.0 | 88.0 | 88.0 | 88.0 | -3.6 ▼ | 500 |
| Tata Textile | 63.02 | 63.02 | 63.02 | 63.02 | -3.98 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Yousuf Weaving | 3.6 | 3.8 | 3.56 | 3.65 | -0.09 ▼ | 782,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 270.01 | 274.85 | 270.0 | 274.85 | 3.98 ▲ | 1,000 |
| Pak Tobacco | 1002.0 | 1065.0 | 1002.0 | 1065.0 | -0.5 ▼ | 400 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 6.01 | 6.01 | 6.0 | 6.0 | -0.11 ▼ | 2,000 |
| P.I.A.C.(A) | 26.45 | 26.51 | 25.01 | 25.9 | -0.37 ▼ | 17,469,500 |
| P.N.S.C | 282.98 | 282.98 | 274.0 | 278.0 | -5.34 ▼ | 19,900 |
| Pak Int.Bulk | 6.56 | 6.65 | 6.39 | 6.64 | 0.08 ▲ | 14,749,000 |
| Pak.Int.Cont. | 47.9 | 48.39 | 47.8 | 48.33 | 0.14 ▲ | 258,500 |
| Blue-Ex | 17.1 | 17.1 | 17.1 | 17.1 | 0.1 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 26.0 | 27.54 | 25.3 | 25.5 | 0.05 ▲ | 97,000 |
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
