KARACHI April 19th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 355.0 | 364.0 | 355.0 | 357.0 | 0.71 ▲ | 7,200 |
| Atlas Honda Ltd | 411.0 | 414.5 | 411.0 | 412.2 | 0.97 ▲ | 900 |
| Dewan Motors | 24.4 | 25.71 | 24.4 | 25.71 | 1.79 ▲ | 4,388,934 |
| Ghandhara Automobile | 114.0 | 121.07 | 112.99 | 120.4 | 8.24 ▲ | 7,749,306 |
| Ghandhara Ind. | 167.0 | 178.45 | 167.0 | 177.6 | 11.72 ▲ | 5,250,985 |
| Hinopak Motor | 264.0 | 273.0 | 264.0 | 270.0 | 10.19 ▲ | 4,000 |
| Honda Atlas Cars | 240.01 | 256.58 | 240.01 | 256.58 | 17.9 ▲ | 1,990,745 |
| Indus Motor Co | 1589.88 | 1598.99 | 1575.0 | 1575.15 | -1.0 ▼ | 1,738 |
| Millat Tractors | 593.0 | 601.65 | 591.0 | 595.0 | 1.13 ▲ | 67,155 |
| Pak Suzuki | 609.0 | 609.5 | 609.0 | 609.0 | 2,190,630 | |
| Sazgar Eng | 555.07 | 555.07 | 555.07 | 555.07 | 38.73 ▲ | 360,848 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 93.25 | 105.35 | 93.25 | 105.35 | 6.43 ▲ | 7,000 |
| Atlas Battery | 258.0 | 267.0 | 258.0 | 263.51 | 5.5 ▲ | 22,500 |
| Bal.Wheels | 185.0 | 185.0 | 184.0 | 185.0 | -0.75 ▼ | 1,100 |
| Exide (PAK) | 392.0 | 395.8 | 391.0 | 392.0 | -0.29 ▼ | 8,100 |
| Ghandhara Tyre | 39.79 | 41.89 | 39.6 | 40.85 | 2.11 ▲ | 952,000 |
| Loads Limited | 8.65 | 9.55 | 8.42 | 9.55 | 1.0 ▲ | 11,725,000 |
| Panther Tyres Ltd. | 38.65 | 40.5 | 38.65 | 40.1 | 0.91 ▲ | 387,000 |
| Thal Limited | 379.9 | 379.9 | 351.0 | 354.0 | -3.77 ▼ | 1,923 |
| Treet Battery Ltd. | 31.5 | 32.48 | 30.75 | 31.52 | 0.21 ▲ | 959,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Elektron | 22.48 | 22.7 | 22.25 | 22.56 | -0.05 ▼ | 3,310,234 |
| Pakistan Cables | 127.0 | 128.25 | 126.01 | 126.1 | -0.32 ▼ | 6,000 |
| Siemens Pak. | 571.9 | 575.0 | 571.9 | 575.0 | 750 | |
| Waves Corp Ltd. | 7.35 | 7.44 | 7.28 | 7.4 | 0.04 ▲ | 541,000 |
| Waves Home App | 6.55 | 6.78 | 6.5 | 6.65 | -0.01 ▼ | 176,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 95.5 | 96.79 | 94.98 | 95.9 | -0.25 ▼ | 10,284 |
| Bestway Cement | 211.05 | 220.0 | 211.05 | 219.9 | 0.52 ▲ | 6,900 |
| Cherat Cement | 161.99 | 165.0 | 161.0 | 161.5 | -0.6 ▼ | 74,356 |
| D.G.K.Cement | 69.0 | 71.25 | 68.2 | 69.7 | -0.04 ▼ | 4,146,555 |
| Dandot Cement | 13.1 | 13.85 | 13.1 | 13.85 | 0.75 ▲ | 6,500 |
| Dewan Cement | 7.32 | 7.65 | 7.32 | 7.47 | 0.03 ▲ | 3,095,500 |
| Fauji Cement | 19.92 | 20.33 | 19.8 | 20.02 | -0.22 ▼ | 6,740,570 |
| Fecto Cement | 33.0 | 33.29 | 32.51 | 33.0 | 0.32 ▲ | 9,500 |
| Flying Cement | 8.03 | 8.13 | 7.85 | 7.86 | -0.07 ▼ | 1,627,500 |
| Gharibwal Cement | 22.61 | 23.0 | 22.61 | 22.8 | -0.18 ▼ | 24,000 |
| Kohat Cement | 216.0 | 216.0 | 211.5 | 215.5 | 1.63 ▲ | 5,870 |
| Lucky Cement | 797.0 | 797.0 | 787.0 | 787.0 | -3.25 ▼ | 53,963 |
| Maple Leaf | 36.9 | 36.9 | 36.35 | 36.7 | -0.47 ▼ | 2,270,667 |
| Pioneer Cement | 137.13 | 138.98 | 135.6 | 136.55 | -0.85 ▼ | 381,242 |
| Power Cement | 5.25 | 5.3 | 5.2 | 5.25 | -0.05 ▼ | 344,500 |
| Safe Mix Con.Lt | 13.1 | 13.3 | 13.1 | 13.3 | 0.1 ▲ | 7,500 |
| Thatta Cement | 23.11 | 23.9 | 23.03 | 23.8 | 0.11 ▲ | 127,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 22.5 | 23.39 | 21.75 | 23.1 | 0.76 ▲ | 7,145,308 |
| Archroma Pak | 421.0 | 421.0 | 408.0 | 408.0 | -9.45 ▼ | 6,000 |
| Bawany Air Products | 16.5 | 17.25 | 16.0 | 17.25 | 0.85 ▲ | 15,000 |
| Berger Paints | 73.01 | 76.0 | 73.01 | 75.17 | 1.29 ▲ | 16,000 |
| Biafo Ind. | 118.5 | 118.5 | 110.3 | 118.0 | -0.15 ▼ | 36,600 |
| Buxly Paints | 87.98 | 92.75 | 87.98 | 88.0 | 2.55 ▲ | 2,600 |
| Colgate Palm | 1319.3 | 1325.0 | 1318.02 | 1320.0 | 0.34 ▲ | 15,040 |
| Data Agro | 15.19 | 15.19 | 14.99 | 14.99 | 0.64 ▲ | 1,500 |
| Descon Oxychem | 20.0 | 20.0 | 19.76 | 19.86 | -0.18 ▼ | 264,500 |
| Dynea Pakistan | 180.5 | 192.0 | 180.5 | 184.5 | -3.18 ▼ | 3,200 |
| Engro Poly (Pref) | 11.45 | 11.45 | 11.37 | 11.37 | -0.13 ▼ | 1,000 |
| Engro Polymer | 45.95 | 47.05 | 45.91 | 46.5 | 0.43 ▲ | 1,712,992 |
| Ghani Chemical | 10.25 | 10.48 | 10.2 | 10.35 | 0.02 ▲ | 1,040,000 |
| Ghani Glo Hol | 10.07 | 10.19 | 9.97 | 10.13 | 0.11 ▲ | 2,760,758 |
| Ittehad Chem. | 38.56 | 39.0 | 37.91 | 39.0 | -0.21 ▼ | 70,500 |
| Leiner Pak Gelat | 28.5 | 28.5 | 27.01 | 28.34 | -0.26 ▼ | 11,500 |
| Lotte ChemicalXD | 18.35 | 18.49 | 17.92 | 18.28 | -0.05 ▼ | 3,918,031 |
| Lucky Core Ind. | 890.0 | 890.0 | 823.01 | 840.0 | 6.1 ▲ | 1,017 |
| Nimir Ind.Chem. | 95.0 | 99.0 | 95.0 | 98.0 | 0.27 ▲ | 4,500 |
| Nimir Resins | 19.25 | 19.35 | 18.9 | 19.11 | 0.13 ▲ | 60,500 |
| Pak Oxygen Ltd. | 81.0 | 81.4 | 80.11 | 81.4 | -0.28 ▼ | 7,000 |
| Sitara Chemical | 241.01 | 254.0 | 241.01 | 254.0 | -6.0 ▼ | 700 |
| Wah-Noble | 178.0 | 180.0 | 178.0 | 180.0 | -3.0 ▼ | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 7.01 | 7.02 | 7.01 | 7.01 | -0.02 ▼ | 11,500 |
| HBL Invest Fund | 2.95 | 3.04 | 2.85 | 2.87 | -0.09 ▼ | 36,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 90.0 | 92.01 | 90.0 | 92.01 | 1.17 ▲ | 96,000 |
| Askari Bank | 23.51 | 23.9 | 23.5 | 23.9 | -0.13 ▼ | 484,000 |
| B.O.Punjab | 5.65 | 5.73 | 5.39 | 5.46 | -0.13 ▼ | 21,408,159 |
| Bank Al-Falah | 55.99 | 58.0 | 55.99 | 57.56 | 1.53 ▲ | 2,876,819 |
| Bank AL-Habib | 89.02 | 92.0 | 88.7 | 92.0 | 1.95 ▲ | 412,464 |
| Bank Makramah | 2.14 | 2.14 | 2.03 | 2.1 | 0.02 ▲ | 295,500 |
| Bank Of KhyberXB | 12.0 | 12.48 | 11.64 | 12.0 | -0.15 ▼ | 6,500 |
| Bankislami Pak. | 23.88 | 24.85 | 23.75 | 24.25 | 0.18 ▲ | 4,427,561 |
| Faysal Bank | 39.31 | 42.22 | 38.6 | 42.22 | 2.83 ▲ | 13,247,136 |
| Habib Bank | 113.4 | 115.85 | 113.15 | 114.88 | 0.73 ▲ | 2,278,618 |
| Habib Metropol. | 61.99 | 61.99 | 60.12 | 61.5 | -0.26 ▼ | 47,000 |
| JS Bank Ltd | 9.1 | 9.2 | 9.02 | 9.2 | -0.08 ▼ | 112,500 |
| MCB Bank Ltd | 213.88 | 213.88 | 207.02 | 212.25 | 1.59 ▲ | 275,873 |
| Meezan Bank | 221.0 | 229.2 | 217.3 | 222.99 | 3.68 ▲ | 2,123,553 |
| National BankXD | 43.6 | 44.4 | 43.5 | 44.0 | 0.04 ▲ | 7,376,388 |
| Samba Bank | 10.7 | 11.25 | 10.7 | 11.25 | -0.1 ▼ | 12,000 |
| Silk Bank Ltd | 0.96 | 0.99 | 0.95 | 0.97 | -0.01 ▼ | 517,500 |
| Soneri Bank Ltd | 10.0 | 10.09 | 9.98 | 10.0 | 0.03 ▲ | 449,000 |
| St.Chart.Bank | 56.0 | 57.0 | 54.0 | 54.5 | -0.85 ▼ | 74,000 |
| United Bank | 194.01 | 198.63 | 194.01 | 197.5 | 2.71 ▲ | 1,439,054 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.02 | 10.1 | 10.0 | 10.0 | 0.04 ▲ | 642,440 |
| Aisha Steel Mill | 6.83 | 7.0 | 6.83 | 6.9 | 1,373,742 | |
| Amreli Steels | 23.0 | 23.69 | 22.82 | 23.0 | -0.3 ▼ | 956,125 |
| Beco Steel Ltd | 5.35 | 5.55 | 5.3 | 5.3 | -0.2 ▼ | 9,500 |
| Bolan Casting | 134.99 | 142.05 | 134.99 | 142.05 | 9.91 ▲ | 227,000 |
| Crescent Steel | 67.25 | 68.15 | 66.5 | 67.35 | -0.22 ▼ | 1,158,000 |
| Dost Steels Ltd. | 5.2 | 5.53 | 5.15 | 5.29 | 0.06 ▲ | 88,500 |
| Int. Ind.Ltd. | 150.4 | 152.0 | 147.62 | 150.02 | -1.22 ▼ | 205,057 |
| Inter.Steel Ltd | 72.06 | 72.99 | 69.75 | 69.75 | -2.06 ▼ | 1,028,229 |
| Ittefaq Iron Ind | 6.3 | 6.34 | 6.2 | 6.2 | -0.1 ▼ | 105,000 |
| K.S.B.Pumps | 124.5 | 133.92 | 124.5 | 133.92 | 8.27 ▲ | 167,000 |
| Metro Steel | 14.0 | 14.0 | 14.0 | 14.0 | 500 | |
| Mughal Iron | 63.89 | 63.89 | 63.02 | 63.4 | -0.28 ▼ | 134,407 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.11 | 10.11 | 10.09 | 10.09 | -0.11 ▼ | 1,000 |
| HBL Total Treasury | 117.16 | 117.26 | 117.16 | 117.26 | 0.1 ▲ | 35,700 |
| JS Global Banking | 16.44 | 16.44 | 16.44 | 16.44 | -0.02 ▼ | 1,000 |
| JS Momentum | 16.81 | 16.96 | 16.8 | 16.96 | 0.59 ▲ | 40,500 |
| Mahaana Islamic Indx | 10.54 | 10.69 | 10.53 | 10.69 | 0.18 ▲ | 93,500 |
| Meezan Pakistan | 13.49 | 13.63 | 13.48 | 13.62 | 0.19 ▲ | 27,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 38.5 | 39.5 | 38.3 | 39.4 | 0.8 ▲ | 14,500 |
| Engro CorpXD | 362.0 | 366.35 | 360.0 | 365.0 | 5.08 ▲ | 399,148 |
| Engro Fert. | 155.99 | 158.7 | 155.21 | 157.73 | 3.23 ▲ | 2,566,591 |
| Fatima Fert.XD | 44.0 | 46.25 | 43.51 | 45.24 | 1.03 ▲ | 1,318,158 |
| Fauji Fert Bin | 29.11 | 31.15 | 28.76 | 30.62 | 1.47 ▲ | 8,297,995 |
| Fauji Fert. | 139.23 | 141.75 | 138.6 | 141.39 | 1.97 ▲ | 1,457,153 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 9.0 | 9.05 | 8.78 | 8.9 | -0.06 ▼ | 664,176 |
| At-Tahur Ltd. | 13.02 | 13.38 | 13.0 | 13.2 | 0.12 ▲ | 388,500 |
| Bunnys Limited | 13.1 | 13.9 | 13.1 | 13.9 | 0.59 ▲ | 338,000 |
| Clover Pakistan | 38.35 | 38.35 | 37.26 | 37.5 | -0.12 ▼ | 177,000 |
| Fauji Foods Ltd | 9.8 | 10.06 | 9.61 | 9.77 | -0.09 ▼ | 11,032,380 |
| Frieslandcampina | 73.5 | 73.7 | 72.0 | 72.5 | -0.64 ▼ | 468,474 |
| Gillette Pak | 151.99 | 151.99 | 143.0 | 146.99 | 4.07 ▲ | 3,700 |
| Matco Foods Ltd | 28.0 | 28.4 | 27.5 | 27.84 | -0.12 ▼ | 204,000 |
| MithchellsFruit | 154.88 | 156.0 | 152.58 | 154.5 | 0.94 ▲ | 60,000 |
| Murree Brewery | 400.0 | 407.0 | 395.0 | 405.98 | 0.72 ▲ | 72,600 |
| National Foods | 162.0 | 165.0 | 159.01 | 163.75 | 3.67 ▲ | 76,859 |
| Nestle PakistanXD | 7400.0 | 7600.0 | 7400.0 | 7600.0 | 52.5 ▲ | 320 |
| Quice Food | 4.02 | 4.09 | 4.0 | 4.07 | 20,500 | |
| Rafhan MaizeXD | 8350.0 | 8350.0 | 8350.0 | 8350.0 | -30.1 ▼ | 80 |
| Shezan Inter. | 100.0 | 102.0 | 100.0 | 100.5 | 0.81 ▲ | 35,100 |
| Shield Corp. | 243.0 | 243.0 | 243.0 | 243.0 | 100 | |
| The Organic Meat | 28.77 | 30.0 | 28.6 | 29.15 | 0.18 ▲ | 3,182,000 |
| Treet Corp | 16.3 | 17.34 | 16.2 | 17.01 | 0.87 ▲ | 14,194,175 |
| Unilever FoodsXD | 20000.0 | 20900.0 | 20000.0 | 20900.0 | 200.0 ▲ | 60 |
| Unity Foods Ltd | 23.55 | 23.73 | 23.25 | 23.53 | -0.05 ▼ | 2,499,130 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-MAY | 11.52 | 11.52 | 11.52 | 11.52 | 0.05 ▲ | 500 |
| AGHA-APR | 10.09 | 10.1 | 10.03 | 10.05 | 36,000 | |
| AGL-APR | 22.25 | 23.49 | 21.91 | 23.11 | 0.8 ▲ | 4,270,000 |
| AGL-MAY | 22.5 | 24.0 | 22.5 | 22.55 | 0.12 ▲ | 5,500 |
| AIRLINK-APRB | 65.1 | 70.25 | 65.1 | 70.25 | 4.9 ▲ | 8,095,500 |
| AIRLINK-MAY | 67.99 | 71.21 | 67.99 | 71.21 | 4.97 ▲ | 66,500 |
| ASL-APR | 6.98 | 6.98 | 6.93 | 6.95 | 26,000 | |
| ASC-APR | 8.96 | 8.98 | 8.84 | 8.84 | -0.05 ▼ | 80,000 |
| ASTL-APR | 23.1 | 23.2 | 22.98 | 23.2 | -0.27 ▼ | 8,000 |
| AKBL-APRB | 23.76 | 23.82 | 23.07 | 23.8 | -0.25 ▼ | 71,500 |
| APL-APRB | 401.99 | 401.99 | 400.0 | 400.0 | 3.5 ▲ | 1,000 |
| ATRL-MAY | 407.0 | 430.0 | 404.5 | 426.01 | 13.05 ▲ | 37,500 |
| ATRL-APRB | 399.99 | 423.5 | 395.5 | 419.0 | 17.84 ▲ | 3,376,000 |
| AVN-APRB | 52.25 | 53.5 | 52.2 | 52.7 | -0.59 ▼ | 200,500 |
| AVN-MAYB | 54.0 | 54.0 | 53.5 | 53.51 | -0.49 ▼ | 89,500 |
| ANL-APR | 7.81 | 7.81 | 7.02 | 7.59 | 0.05 ▲ | 51,000 |
| BOP-MAYB | 5.7 | 5.7 | 5.54 | 5.54 | -0.16 ▼ | 550,000 |
| BOP-APRB | 5.67 | 5.69 | 5.4 | 5.51 | -0.12 ▼ | 5,750,500 |
| BAFL-APRB | 57.4 | 58.99 | 57.0 | 58.99 | 2.38 ▲ | 32,000 |
| BML-APR | 2.05 | 2.05 | 2.05 | 2.05 | -0.03 ▼ | 10,000 |
| BIPL-APRB | 23.61 | 24.83 | 23.42 | 24.35 | 0.13 ▲ | 192,000 |
| CHCC-APRB | 162.5 | 165.29 | 162.5 | 165.29 | 2.79 ▲ | 4,000 |
| CPHL-APR | 24.67 | 25.0 | 24.5 | 24.77 | 0.23 ▲ | 43,500 |
| CNERGY-APR | 4.6 | 4.6 | 4.2 | 4.55 | -0.06 ▼ | 6,806,000 |
| CNERGY-MAY | 4.6 | 4.97 | 4.54 | 4.97 | 0.04 ▲ | 3,180,500 |
| DGKC-APR | 69.5 | 71.77 | 68.5 | 70.19 | -0.05 ▼ | 2,137,000 |
| DGKC-MAY | 71.15 | 72.44 | 70.0 | 71.1 | -1.59 ▼ | 50,000 |
| DOL-APR | 20.0 | 20.05 | 19.98 | 19.98 | -0.16 ▼ | 7,000 |
| DCL-APR | 7.45 | 7.7 | 7.41 | 7.41 | 0.04 ▲ | 756,500 |
| DFML-APR | 25.0 | 25.95 | 24.53 | 25.95 | 1.81 ▲ | 2,365,000 |
| DFML-MAY | 26.6 | 26.62 | 26.6 | 26.62 | 1.86 ▲ | 124,500 |
| ENGRO-APRB | 366.0 | 367.0 | 363.0 | 365.24 | 2.43 ▲ | 31,000 |
| EFERT-APRB | 156.5 | 158.8 | 155.7 | 158.0 | 4.58 ▲ | 98,000 |
| EPCL-APRB | 46.25 | 47.35 | 46.0 | 46.73 | 0.26 ▲ | 56,000 |
| EPCL-MAYB | 47.0 | 47.5 | 47.0 | 47.5 | -0.06 ▼ | 3,500 |
| EPQL-APRB | 28.15 | 28.15 | 28.15 | 28.15 | -0.15 ▼ | 500 |
| FCCL-APR | 20.39 | 20.39 | 19.9 | 20.12 | -0.18 ▼ | 1,239,000 |
| FCCL-MAY | 20.9 | 22.07 | 20.52 | 20.54 | -0.41 ▼ | 68,500 |
| FFBL-APRB | 29.5 | 31.25 | 29.38 | 30.88 | 1.43 ▲ | 1,957,000 |
| FFBL-MAY | 31.06 | 31.9 | 31.0 | 31.5 | 1.35 ▲ | 257,000 |
| FFC-APRB | 140.0 | 142.3 | 139.0 | 142.0 | 1.59 ▲ | 51,500 |
| FFL-APR | 9.81 | 10.1 | 9.7 | 9.8 | -0.1 ▼ | 2,725,500 |
| FFL-MAY | 10.0 | 10.0 | 9.9 | 9.9 | -0.25 ▼ | 14,000 |
| FABL-APRB | 38.39 | 42.45 | 38.38 | 42.44 | 2.83 ▲ | 1,505,000 |
| FABL-MAY | 40.49 | 40.49 | 40.49 | 40.49 | 1,000 | |
| FLYNG-APR | 8.18 | 8.19 | 7.92 | 7.94 | -0.18 ▼ | 114,000 |
| GGL-APR | 10.1 | 10.25 | 10.03 | 10.15 | 0.12 ▲ | 342,000 |
| GGGL-APR | 5.79 | 5.82 | 5.77 | 5.77 | -0.01 ▼ | 11,500 |
| GATM-APR | 20.4 | 20.42 | 20.1 | 20.24 | -0.25 ▼ | 115,000 |
| HBL-MAYB | 117.0 | 117.0 | 116.5 | 116.5 | -1.4 ▼ | 10,000 |
| HBL-APRB | 114.0 | 116.0 | 114.0 | 115.1 | 0.45 ▲ | 157,000 |
| HUBC-MAY | 134.0 | 134.0 | 134.0 | 134.0 | 1.45 ▲ | 10,000 |
| HUBC-APRB | 128.85 | 134.0 | 128.5 | 132.8 | 3.78 ▲ | 126,000 |
| HUMNL-APR | 6.84 | 6.84 | 6.7 | 6.73 | 97,000 | |
| INIL-APRB | 150.0 | 152.0 | 149.0 | 150.1 | -0.9 ▼ | 18,500 |
| ISL-MAY | 0 | 0 | 0 | 0 | 20,000 | |
| ISL-APRB | 71.5 | 71.6 | 70.5 | 70.5 | -2.0 ▼ | 125,000 |
| KEL-MAY | 4.51 | 4.51 | 4.51 | 4.51 | -0.06 ▼ | 500 |
| KEL-APR | 4.45 | 4.49 | 4.35 | 4.49 | -0.02 ▼ | 1,037,500 |
| KOHC-APR | 230.08 | 230.08 | 216.75 | 216.75 | 2.22 ▲ | 1,000 |
| KOSM-MAY | 4.99 | 5.1 | 4.99 | 5.1 | 0.08 ▲ | 45,000 |
| KOSM-APR | 4.88 | 5.14 | 4.81 | 4.95 | 0.09 ▲ | 4,911,500 |
| KAPCO-MAYB | 29.0 | 29.0 | 29.0 | 29.0 | -0.8 ▼ | 1,500 |
| KAPCO-APRB | 28.65 | 28.99 | 28.1 | 28.4 | -0.71 ▼ | 154,000 |
| LPL-APR | 20.31 | 20.5 | 20.31 | 20.5 | -0.04 ▼ | 41,500 |
| LOTCHEM-MAYB | 18.3 | 18.34 | 18.3 | 18.34 | -0.57 ▼ | 22,000 |
| LOTCHEM-APRB | 18.5 | 18.5 | 18.0 | 18.25 | -0.11 ▼ | 906,000 |
| LUCK-APR | 792.0 | 794.0 | 792.0 | 794.0 | -2.0 ▼ | 3,000 |
| MLCF-APR | 37.0 | 37.0 | 36.5 | 36.8 | -0.48 ▼ | 486,500 |
| MCB-APRB | 210.0 | 210.0 | 210.0 | 210.0 | -2.07 ▼ | 1,000 |
| MEBL-MAY | 227.45 | 227.45 | 227.45 | 227.45 | 1.65 ▲ | 1,500 |
| MEBL-APRB | 222.55 | 230.0 | 217.0 | 223.6 | 3.16 ▲ | 76,500 |
| NBP-APR | 44.0 | 44.5 | 43.62 | 44.11 | -0.11 ▼ | 1,108,000 |
| NRL-MAY | 320.0 | 334.0 | 317.02 | 323.1 | 2.89 ▲ | 6,500 |
| NRL-APR | 319.9 | 323.39 | 311.01 | 316.05 | 5.53 ▲ | 2,306,500 |
| NETSOL-MAY | 123.5 | 126.0 | 123.5 | 126.0 | 1.52 ▲ | 55,500 |
| NETSOL-APR | 121.51 | 124.51 | 120.0 | 122.67 | 1.78 ▲ | 1,801,000 |
| NCL-APR | 26.59 | 26.59 | 26.59 | 26.59 | 0.09 ▲ | 500 |
| NCPL-APR | 26.48 | 26.49 | 26.36 | 26.4 | -0.11 ▼ | 5,500 |
| NML-MAY | 71.5 | 72.0 | 71.5 | 72.0 | 22,000 | |
| NML-APR | 70.0 | 71.0 | 69.02 | 70.4 | -0.25 ▼ | 98,500 |
| NPL-APRB | 32.3 | 32.3 | 32.29 | 32.3 | -0.34 ▼ | 41,500 |
| OGDC-MAYB | 134.0 | 136.0 | 133.8 | 136.0 | 3.98 ▲ | 44,500 |
| OGDC-APRB | 134.5 | 136.0 | 131.85 | 134.7 | 2.12 ▲ | 3,309,000 |
| PIAA-APR | 25.98 | 25.98 | 25.43 | 25.52 | -0.61 ▼ | 4,943,500 |
| PIAA-MAY | 26.51 | 26.65 | 25.74 | 26.1 | -0.67 ▼ | 1,401,500 |
| PSO-MAY | 184.5 | 184.5 | 184.5 | 184.5 | 0.35 ▲ | 1,000 |
| PSO-APR | 181.21 | 185.0 | 180.4 | 184.65 | 2.32 ▲ | 534,500 |
| PTC-MAY | 16.4 | 16.5 | 14.99 | 15.0 | -0.47 ▼ | 498,000 |
| PTC-APR | 14.98 | 15.39 | 14.46 | 14.76 | -0.46 ▼ | 5,165,000 |
| PAEL-APR | 22.51 | 22.85 | 22.38 | 22.56 | -0.06 ▼ | 888,500 |
| PIBTL-MAY | 6.8 | 7.6 | 6.75 | 6.8 | 0.01 ▲ | 96,000 |
| PIBTL-APR | 6.51 | 6.7 | 6.51 | 6.65 | 0.05 ▲ | 2,650,000 |
| PPL-MAYB | 115.5 | 116.5 | 115.5 | 115.5 | 1.25 ▲ | 3,500 |
| PPL-APRB | 113.0 | 115.01 | 112.6 | 113.5 | 0.86 ▲ | 1,396,500 |
| PRL-MAY | 30.45 | 31.1 | 30.0 | 31.1 | 0.42 ▲ | 214,500 |
| PRL-APR | 29.55 | 30.6 | 28.9 | 30.3 | 0.76 ▲ | 16,661,500 |
| PAKRI-APRB | 11.9 | 12.39 | 11.61 | 12.05 | 0.17 ▲ | 726,000 |
| PIOC-APRB | 138.95 | 139.58 | 136.2 | 137.0 | -1.23 ▼ | 109,000 |
| SAZEW-MAY | 565.0 | 572.67 | 560.0 | 572.67 | 39.95 ▲ | 8,500 |
| SAZEW-APR | 558.39 | 558.39 | 545.0 | 558.39 | 38.96 ▲ | 369,000 |
| SHEL-APR | 153.0 | 154.12 | 152.0 | 153.5 | -0.17 ▼ | 188,000 |
| SNGP-APR | 66.45 | 67.0 | 65.78 | 66.9 | 0.07 ▲ | 332,000 |
| SNGP-MAY | 68.62 | 68.62 | 68.62 | 68.62 | 0.26 ▲ | 10,000 |
| SSGC-APR | 11.01 | 11.15 | 10.98 | 11.0 | -0.09 ▼ | 25,000 |
| SYS-APRB | 396.7 | 402.0 | 394.01 | 394.05 | -5.0 ▼ | 15,000 |
| TGL-APR | 109.0 | 115.0 | 109.0 | 109.75 | 2.54 ▲ | 87,000 |
| TGL-MAY | 113.0 | 113.0 | 113.0 | 113.0 | 2.42 ▲ | 1,000 |
| TELE-APR | 8.74 | 9.07 | 8.55 | 8.8 | 0.03 ▲ | 1,804,000 |
| TELE-MAY | 8.91 | 9.85 | 8.91 | 9.85 | 0.67 ▲ | 3,000 |
| TOMCL-APR | 29.1 | 30.2 | 28.8 | 29.35 | 0.05 ▲ | 726,000 |
| SEARL-MAY | 59.33 | 59.33 | 59.2 | 59.25 | 0.73 ▲ | 21,000 |
| SEARL-APR | 57.49 | 58.35 | 56.27 | 57.85 | 0.52 ▲ | 3,534,000 |
| TPLP-APR | 11.7 | 11.9 | 11.53 | 11.57 | -0.22 ▼ | 865,500 |
| TPLP-MAY | 11.71 | 11.8 | 11.7 | 11.8 | -0.25 ▼ | 158,000 |
| TREET-MAY | 16.84 | 17.75 | 16.84 | 17.52 | 0.76 ▲ | 467,500 |
| TREET-APR | 16.39 | 17.4 | 16.3 | 17.12 | 0.87 ▲ | 3,802,500 |
| TRG-MAY | 70.0 | 71.5 | 70.0 | 71.05 | 0.31 ▲ | 11,000 |
| TRG-APR | 68.05 | 69.99 | 68.05 | 68.9 | -0.15 ▼ | 1,442,000 |
| UBL-APRB | 197.0 | 200.5 | 195.01 | 198.0 | 2.42 ▲ | 8,500 |
| UNITY-APR | 23.6 | 23.8 | 23.46 | 23.5 | -0.1 ▼ | 689,000 |
| UNITY-MAY | 24.05 | 24.05 | 23.9 | 23.95 | -0.11 ▼ | 58,500 |
| WAVES-APR | 7.4 | 7.44 | 7.4 | 7.44 | -0.04 ▼ | 7,500 |
| WTL-APR | 1.27 | 1.38 | 1.27 | 1.35 | -0.03 ▼ | 2,601,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 8.5 | 8.64 | 8.25 | 8.55 | -0.02 ▼ | 486,000 |
| Frontier Ceram | 0 | 0 | 0 | 0 | 1,000 | |
| Ghani Glass Ltd | 26.8 | 27.13 | 26.26 | 27.1 | 0.42 ▲ | 224,000 |
| Ghani Value Glas | 44.0 | 44.5 | 44.0 | 44.5 | 0.15 ▲ | 1,000 |
| GhaniGlobalGlass | 5.73 | 5.8 | 5.7 | 5.7 | -0.04 ▼ | 1,989,000 |
| Shabbir Tiles | 13.33 | 13.69 | 13.25 | 13.35 | -0.38 ▼ | 22,000 |
| Tariq Glass Ind. | 108.88 | 114.7 | 106.7 | 109.26 | 2.36 ▲ | 1,425,955 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Adamjee Ins.XD | 36.0 | 36.0 | 35.5 | 35.94 | -0.37 ▼ | 35,500 |
| Adamjee Life AsXD | 27.99 | 30.08 | 27.99 | 29.0 | 0.56 ▲ | 17,500 |
| Ask.Gen.Insur.XD | 18.02 | 18.55 | 18.01 | 18.5 | 0.1 ▲ | 6,000 |
| Atlas Ins. Ltd | 37.81 | 39.99 | 37.81 | 39.25 | 0.1 ▲ | 99,500 |
| Cres.Star Ins. | 2.13 | 2.3 | 2.13 | 2.24 | -0.02 ▼ | 222,000 |
| EFU General | 85.0 | 85.0 | 85.0 | 85.0 | -1.0 ▼ | 204,000 |
| EFU Life Assurance | 191.55 | 191.55 | 191.55 | 191.55 | 0.04 ▲ | 500 |
| IGI HoldingsXD | 115.5 | 115.5 | 113.0 | 113.0 | -1.42 ▼ | 26,700 |
| Jubile Life InsXD | 121.0 | 127.99 | 121.0 | 126.9 | 4.8 ▲ | 700 |
| Jubilee Gen.InsXD | 31.45 | 32.7 | 30.99 | 31.6 | 0.92 ▲ | 1,941,500 |
| Pak ReinsuranceXD | 11.76 | 12.38 | 11.6 | 12.02 | 0.14 ▲ | 3,751,000 |
| PICIC Ins.Ltd. | 2.5 | 2.6 | 2.41 | 2.48 | 0.02 ▲ | 281,500 |
| Premier Ins. | 6.95 | 7.14 | 6.2 | 7.14 | 0.82 ▲ | 3,000 |
| Reliance Ins.XD | 9.0 | 9.7 | 8.7 | 9.7 | 0.01 ▲ | 16,000 |
| Shaheen Ins.XDXB | 4.16 | 4.42 | 4.11 | 4.42 | 0.01 ▲ | 23,000 |
| TPL Insurance | 17.25 | 18.0 | 16.5 | 18.0 | 0.18 ▲ | 171,500 |
| United InsuranceXD | 12.3 | 12.65 | 12.3 | 12.5 | 0.2 ▲ | 23,500 |
| Universal Ins. | 5.15 | 5.9 | 5.15 | 5.9 | 0.53 ▲ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Securites L | 19.65 | 19.65 | 19.65 | 19.65 | 0.5 ▲ | 5,000 |
| Arif Habib Ltd. | 51.0 | 51.25 | 51.0 | 51.0 | -0.47 ▼ | 68,000 |
| Cyan Limited | 25.5 | 26.0 | 25.25 | 26.0 | 0.25 ▲ | 15,500 |
| Dawood Equities | 5.3 | 5.39 | 5.3 | 5.39 | 0.22 ▲ | 2,500 |
| Dawood Hercules | 153.98 | 155.55 | 153.0 | 153.5 | -0.35 ▼ | 127,100 |
| EFG Hermes Pak | 16.9 | 17.68 | 16.25 | 17.45 | 0.29 ▲ | 14,500 |
| Escorts Bank | 3.89 | 3.89 | 3.85 | 3.85 | 0.05 ▲ | 1,500 |
| F. Nat.Equities | 3.9 | 3.95 | 3.89 | 3.9 | -0.02 ▼ | 102,000 |
| F.Credit & Inv | 7.71 | 7.81 | 7.69 | 7.69 | 0.2 ▲ | 2,500 |
| First Dawood Prop | 2.6 | 2.75 | 2.5 | 2.6 | -0.06 ▼ | 376,500 |
| Invest Bank | 1.4 | 1.49 | 1.4 | 1.45 | -0.09 ▼ | 99,500 |
| Ist.Capital Sec | 1.16 | 1.25 | 1.13 | 1.25 | 0.05 ▲ | 65,000 |
| Jah.Sidd. Co. | 16.1 | 16.3 | 16.0 | 16.2 | 0.11 ▲ | 317,000 |
| JahangirSidd(Pref)XD | 7.55 | 7.55 | 7.55 | 7.55 | -0.05 ▼ | 25,000 |
| JS Global Cap. | 159.0 | 167.57 | 159.0 | 167.57 | 10.59 ▲ | 2,500 |
| JS Investments | 15.41 | 16.4 | 15.41 | 16.4 | 0.75 ▲ | 3,000 |
| LSE Ventures Ltd | 4.76 | 4.94 | 4.71 | 4.71 | -0.03 ▼ | 221,500 |
| MCB Inv MGT | 30.7 | 30.99 | 30.0 | 30.2 | -0.25 ▼ | 23,500 |
| Next Capital | 5.19 | 5.28 | 4.82 | 5.28 | -0.05 ▼ | 8,500 |
| OLP Financial | 28.5 | 28.5 | 28.25 | 28.5 | 53,500 | |
| Pak Stock Exchange | 9.61 | 10.67 | 9.6 | 10.56 | 0.74 ▲ | 3,297,000 |
| Pervez Ahmed Co | 0.74 | 0.77 | 0.64 | 0.7 | 228,000 | |
| Sec. Inv. BankXDXB | 5.0 | 5.2 | 4.51 | 4.61 | -0.6 ▼ | 12,000 |
| Trust Brokerage | 12.0 | 12.0 | 12.0 | 12.0 | 1.0 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 8.0 | 8.0 | 8.0 | 8.0 | 0.4 ▲ | 1,500 |
| SME Leasing Ltd | 1.75 | 1.9 | 1.75 | 1.9 | -0.2 ▼ | 3,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1620.0 | 1725.0 | 1620.0 | 1725.0 | -5.0 ▼ | 100 |
| Service Global-XD | 56.0 | 59.0 | 55.99 | 59.0 | 2.24 ▲ | 105,000 |
| Service Ind.LtdXD | 600.6 | 608.9 | 595.95 | 602.5 | -9.5 ▼ | 1,850 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 127.0 | 127.0 | 120.0 | 120.0 | -2.66 ▼ | 1,400 |
| ECOPACK Ltd | 14.0 | 14.0 | 14.0 | 14.0 | 500 | |
| Gammon Pak | 9.61 | 10.4 | 9.61 | 10.4 | 0.1 ▲ | 2,000 |
| MACPAC Films | 18.7 | 18.75 | 18.1 | 18.75 | 0.05 ▲ | 443,000 |
| MetaTech Trading | 12.41 | 13.2 | 12.41 | 12.5 | -0.29 ▼ | 172,500 |
| Pak Hotels | 450.0 | 455.0 | 450.0 | 455.0 | 3.6 ▲ | 1,100 |
| Pakistan Alumin | 69.51 | 69.98 | 69.0 | 69.33 | -0.4 ▼ | 116,889 |
| Shifa Int.Hosp | 133.03 | 138.0 | 133.03 | 135.0 | -3.18 ▼ | 6,600 |
| Siddiqsons Tin | 6.1 | 6.1 | 5.9 | 5.9 | -0.1 ▼ | 999,000 |
| Synthetic Prod | 12.57 | 12.85 | 12.5 | 12.5 | -0.27 ▼ | 218,000 |
| Tri-Pack FilmsXD | 120.11 | 122.0 | 119.11 | 120.0 | -3.71 ▼ | 10,400 |
| United Brands | 12.0 | 12.0 | 12.0 | 12.0 | -0.5 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 1st.Fid.Leasing | 2.26 | 2.26 | 2.26 | 2.26 | -0.48 ▼ | 500 |
| F.Treet Manuf | 5.29 | 5.38 | 5.1 | 5.3 | 0.12 ▲ | 51,000 |
| Habib Modaraba | 8.05 | 8.27 | 8.05 | 8.21 | 0.14 ▲ | 22,000 |
| Mod.Al-Mali- | 5.82 | 6.19 | 5.53 | 5.6 | -0.16 ▼ | 419,000 |
| OLP Modaraba | 13.5 | 13.55 | 13.45 | 13.55 | 0.03 ▲ | 10,000 |
| Paramount Mod | 6.9 | 6.99 | 6.9 | 6.99 | 0.2 ▲ | 1,500 |
| Prud Mod.1st | 1.9 | 1.9 | 1.75 | 1.81 | -0.08 ▼ | 19,000 |
| Tri-Star 1st. M | 8.41 | 8.41 | 8.4 | 8.4 | 0.4 ▲ | 1,500 |
| Trust Modaraba | 1.91 | 1.91 | 1.9 | 1.9 | -0.1 ▼ | 2,500 |
| U.D.L.Modaraba | 5.6 | 5.89 | 5.45 | 5.89 | 0.2 ▲ | 8,500 |
| Unicap Modaraba | 2.08 | 2.12 | 1.95 | 2.07 | 0.06 ▲ | 12,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 2610.0 | 2629.0 | 2596.0 | 2623.0 | 16.16 ▲ | 18,778 |
| Oil & Gas Dev. | 132.56 | 135.39 | 131.15 | 134.0 | 2.26 ▲ | 8,418,350 |
| Pak Oilfields | 450.0 | 460.3 | 449.0 | 457.75 | 7.39 ▲ | 241,142 |
| Pak Petroleum | 113.0 | 114.9 | 112.0 | 113.21 | 0.77 ▲ | 4,931,904 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 392.25 | 400.0 | 388.07 | 397.0 | 5.62 ▲ | 30,306 |
| Burshane LPG | 32.11 | 32.9 | 32.0 | 32.25 | -0.46 ▼ | 19,000 |
| Hascol Petrol | 7.65 | 7.68 | 7.51 | 7.53 | -0.09 ▼ | 3,668,000 |
| HI-Tech Lub. | 23.67 | 24.0 | 23.3 | 23.9 | 0.41 ▲ | 438,500 |
| Oilboy Energy L | 5.45 | 5.68 | 5.31 | 5.56 | 0.07 ▲ | 62,500 |
| P.S.O. | 181.5 | 184.35 | 179.52 | 183.88 | 2.56 ▲ | 1,650,575 |
| Shell Pakistan | 151.44 | 153.5 | 151.01 | 152.0 | -0.48 ▼ | 550,881 |
| Sui North Gas | 66.49 | 66.9 | 65.54 | 66.78 | 0.29 ▲ | 1,650,493 |
| Sui South Gas | 10.9 | 11.05 | 10.9 | 10.99 | -0.05 ▼ | 293,037 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.0 | 30.0 | 28.51 | 29.31 | 0.12 ▲ | 1,579,000 |
| Cherat Packg | 125.0 | 126.0 | 122.0 | 122.01 | -2.74 ▼ | 11,200 |
| Merit Packaging | 10.65 | 10.7 | 10.53 | 10.54 | -0.12 ▼ | 58,000 |
| Packages Ltd.XD | 520.0 | 520.0 | 491.5 | 500.01 | -3.81 ▼ | 455,653 |
| Pak Paper Prod | 68.0 | 72.49 | 68.0 | 72.49 | 5.06 ▲ | 31,500 |
| Roshan Packages | 13.1 | 13.1 | 12.7 | 12.8 | -0.22 ▼ | 466,500 |
| Security Paper | 138.5 | 138.5 | 137.0 | 137.0 | 0.14 ▲ | 1,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 540.0 | 548.0 | 539.96 | 548.0 | 8.0 ▲ | 2,800 |
| AGP Limited | 82.95 | 82.95 | 80.0 | 81.8 | 1.53 ▲ | 198,060 |
| Citi Pharma Ltd | 24.21 | 25.4 | 24.12 | 24.76 | 0.32 ▲ | 747,195 |
| Ferozsons (Lab) | 222.0 | 226.0 | 221.5 | 225.0 | 1.45 ▲ | 61,900 |
| GlaxoSmithKline | 93.4 | 93.4 | 90.1 | 91.5 | 0.16 ▲ | 28,000 |
| Haleon Pakistan | 229.0 | 239.8 | 229.0 | 238.5 | 8.89 ▲ | 136,200 |
| Highnoon (Lab)XD | 545.0 | 545.0 | 520.0 | 529.5 | -4.19 ▼ | 10,970 |
| Hoechst Pak LtdXD | 1397.49 | 1397.5 | 1397.49 | 1397.49 | 97.49 ▲ | 160 |
| IBL HealthCare | 31.31 | 32.0 | 31.25 | 31.62 | 0.2 ▲ | 50,500 |
| Macter Int. Ltd | 93.0 | 93.0 | 92.0 | 92.0 | -4.25 ▼ | 2,500 |
| Otsuka Pak | 135.5 | 137.11 | 130.0 | 131.7 | -3.21 ▼ | 236,900 |
| The Searle Company | 57.03 | 58.15 | 56.04 | 57.55 | 0.56 ▲ | 6,985,957 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20.73 | 21.0 | 20.5 | 20.7 | 0.16 ▲ | 77,000 |
| Engro Powergen | 28.03 | 28.4 | 27.85 | 28.4 | -0.17 ▼ | 473,000 |
| Hub Power Co. | 129.8 | 133.88 | 128.0 | 132.5 | 3.82 ▲ | 6,419,447 |
| K-Electric Ltd. | 4.45 | 4.5 | 4.32 | 4.43 | 8,776,022 | |
| Kohinoor Energy | 39.5 | 39.6 | 39.15 | 39.25 | -0.45 ▼ | 27,500 |
| Kohinoor Power | 5.91 | 6.2 | 5.75 | 6.0 | -0.23 ▼ | 137,500 |
| Kot Addu Power | 28.8 | 28.8 | 28.01 | 28.24 | -0.55 ▼ | 1,979,315 |
| Lalpir Power | 20.1 | 20.27 | 20.0 | 20.25 | 0.14 ▲ | 257,261 |
| Nishat ChunPow | 26.6 | 26.6 | 26.2 | 26.45 | -0.05 ▼ | 485,597 |
| Nishat Power | 32.1 | 32.4 | 32.06 | 32.29 | -0.03 ▼ | 295,720 |
| Pakgen Power | 50.05 | 51.75 | 50.05 | 51.75 | 0.75 ▲ | 25,500 |
| S.G.Power | 4.8 | 5.1 | 4.8 | 5.0 | 0.18 ▲ | 21,000 |
| Saif Power Ltd.XD | 19.16 | 19.25 | 18.51 | 18.85 | -0.24 ▼ | 898,500 |
| Tri-Star Power | 9.62 | 9.8 | 9.35 | 9.35 | -0.2 ▼ | 14,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.25 | 14.25 | 14.25 | 14.25 | 0.21 ▲ | 2,000 |
| Javedan Corp. | 33.0 | 33.0 | 33.0 | 33.0 | 1,500 | |
| Pace (Pak) Ltd. | 2.51 | 2.7 | 2.51 | 2.56 | 0.02 ▲ | 2,303,500 |
| TPL Properties | 11.7 | 11.7 | 11.47 | 11.48 | -0.24 ▼ | 3,019,426 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen CityXD | 14.45 | 14.55 | 14.38 | 14.55 | 0.04 ▲ | 150,000 |
| Globe Residency | 13.8 | 13.8 | 13.5 | 13.79 | 0.49 ▲ | 20,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 399.99 | 422.25 | 394.0 | 417.6 | 18.26 ▲ | 6,915,581 |
| Cnergyico PK | 4.5 | 4.57 | 4.45 | 4.51 | -0.08 ▼ | 26,777,007 |
| National Refinery | 317.0 | 322.0 | 310.0 | 315.5 | 6.71 ▲ | 3,749,886 |
| Pak Refinery | 29.49 | 30.41 | 28.75 | 30.16 | 0.82 ▲ | 49,662,377 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abdullah Shah | 5.22 | 5.22 | 5.2 | 5.2 | 0.2 ▲ | 1,000 |
| Adam Sugar | 38.0 | 38.0 | 38.0 | 38.0 | 5,000 | |
| AL-Noor Sugar | 95.0 | 96.0 | 93.0 | 94.45 | -5.48 ▼ | 7,000 |
| Chashma Sugar | 61.05 | 64.95 | 61.0 | 63.0 | 0.79 ▲ | 5,500 |
| Dewan Sugar | 3.69 | 4.35 | 3.65 | 4.05 | 0.53 ▲ | 639,500 |
| Faran Sugar | 67.0 | 67.0 | 67.0 | 67.0 | 500 | |
| Habib Rice Prod | 38.0 | 38.0 | 36.0 | 36.0 | -1.0 ▼ | 2,000 |
| Habib Sugar | 72.51 | 75.0 | 72.51 | 75.0 | 532,000 | |
| Haseeb Waqas Sugar | 10.49 | 10.8 | 10.2 | 10.8 | 0.31 ▲ | 10,000 |
| J.D.W.Sugar | 440.0 | 440.0 | 440.0 | 440.0 | 100 | |
| Jauharabad Sug | 22.32 | 22.4 | 20.5 | 21.95 | 0.78 ▲ | 11,000 |
| Mehran Sugar | 52.35 | 52.35 | 52.05 | 52.05 | 0.05 ▲ | 4,000 |
| Mirpurkhas Sugar | 34.6 | 35.0 | 33.65 | 34.5 | -0.84 ▼ | 45,000 |
| Mirpurkhas Sugar(R) | 7.71 | 8.0 | 7.0 | 7.99 | -0.12 ▼ | 543,000 |
| Noon Sugar | 70.5 | 70.5 | 70.5 | 70.5 | 0.1 ▲ | 500 |
| Sakrand Sugar | 8.42 | 8.55 | 8.42 | 8.55 | -0.1 ▼ | 5,000 |
| Sanghar Sugar | 21.99 | 22.0 | 20.5 | 22.0 | 1.5 ▲ | 13,500 |
| Shahmurad Sugar | 579.98 | 585.0 | 532.5 | 574.01 | 23.29 ▲ | 1,800 |
| Shahtaj Sugar | 104.0 | 104.0 | 104.0 | 104.0 | 5.75 ▲ | 500 |
| Sindh Abadgar | 39.49 | 39.69 | 34.15 | 39.69 | 2.77 ▲ | 16,500 |
| Tariq Corp Ltd. | 14.4 | 14.69 | 14.27 | 14.69 | -0.04 ▼ | 6,500 |
| Tariq Corp(Pref) | 5.1 | 5.3 | 5.1 | 5.3 | -0.58 ▼ | 3,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 187.01 | 187.01 | 187.01 | 187.01 | 300 | |
| Ibrahim Fibres | 370.0 | 370.0 | 370.0 | 370.0 | -3.95 ▼ | 600 |
| Image Pakistan | 12.56 | 12.65 | 12.0 | 12.42 | -0.03 ▼ | 1,023,000 |
| Pak Synthetics | 22.0 | 22.6 | 21.41 | 22.47 | 0.68 ▲ | 5,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 64.8 | 69.92 | 64.8 | 69.92 | 4.88 ▲ | 20,689,531 |
| Avanceon LtdXDXB | 52.8 | 53.1 | 51.75 | 52.48 | -0.61 ▼ | 1,385,096 |
| Hallmark Company Ltd | 804.0 | 804.0 | 804.0 | 804.0 | 56.0 ▲ | 100 |
| Hum Network | 6.76 | 6.76 | 6.6 | 6.7 | -0.01 ▼ | 484,000 |
| LSE Proptech Ltd | 4.7 | 4.7 | 4.61 | 4.65 | -0.08 ▼ | 3,500 |
| Media Times Ltd | 1.54 | 1.54 | 1.4 | 1.44 | 423,000 | |
| Netsol Tech. | 121.0 | 124.15 | 119.0 | 122.0 | 2.07 ▲ | 4,228,610 |
| Octopus Digital | 45.45 | 46.12 | 45.0 | 46.1 | 0.8 ▲ | 501,000 |
| P.T.C.L. | 14.75 | 15.29 | 14.4 | 14.66 | -0.41 ▼ | 10,174,902 |
| Pak Datacom | 77.99 | 77.99 | 74.01 | 77.44 | 0.15 ▲ | 7,000 |
| Symmetry Group Ltd | 3.85 | 3.85 | 3.74 | 3.79 | -0.04 ▼ | 285,000 |
| Systems LimitedXD | 395.12 | 402.0 | 390.1 | 393.5 | -3.29 ▼ | 221,829 |
| Telecard Limited | 8.7 | 9.05 | 8.57 | 8.8 | 0.09 ▲ | 9,956,892 |
| TPL Corp Ltd | 5.4 | 5.45 | 5.35 | 5.35 | -0.07 ▼ | 133,500 |
| TPL Trakker Ltd | 6.09 | 6.15 | 5.32 | 6.15 | 0.14 ▲ | 40,500 |
| TRG Pak Ltd | 68.5 | 69.56 | 68.01 | 68.89 | 0.01 ▲ | 1,661,045 |
| WorldCall Telecom | 1.36 | 1.37 | 1.33 | 1.35 | -0.03 ▼ | 16,904,309 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AN Textile Mill | 8.5 | 8.5 | 8.5 | 8.5 | -0.35 ▼ | 500 |
| Artistic Denim | 49.0 | 50.74 | 48.6 | 49.55 | 0.55 ▲ | 16,500 |
| Azgard Nine | 7.5 | 7.99 | 7.35 | 7.57 | 0.03 ▲ | 1,531,718 |
| Blessed Tex. | 309.0 | 325.0 | 309.0 | 325.0 | -5.0 ▼ | 300 |
| Crescent Tex. | 14.11 | 14.2 | 14.0 | 14.2 | 0.16 ▲ | 12,000 |
| Faisal Spinning | 0 | 0 | 0 | 0 | 100 | |
| Fazal Cloth | 154.0 | 154.0 | 154.0 | 154.0 | 500 | |
| Ghazi Fabrics | 10.98 | 10.98 | 9.22 | 9.6 | -0.4 ▼ | 289,500 |
| Gul Ahmed | 20.6 | 20.6 | 20.0 | 20.1 | -0.21 ▼ | 700,637 |
| Hala Enterprise | 7.71 | 7.71 | 7.7 | 7.7 | -0.15 ▼ | 5,000 |
| Interloop Ltd. | 70.7 | 71.2 | 70.5 | 70.99 | -0.1 ▼ | 158,051 |
| Jubilee Spinning | 11.99 | 11.99 | 11.99 | 11.99 | 1.0 ▲ | 20,000 |
| Kohinoor Ind. | 10.4 | 10.58 | 9.85 | 10.35 | 0.78 ▲ | 619,000 |
| Kohinoor Mills | 38.25 | 38.75 | 36.0 | 38.75 | 0.38 ▲ | 7,500 |
| Kohinoor Textile | 92.17 | 95.97 | 92.17 | 95.97 | -4.07 ▼ | 4,010 |
| Masood Textile | 61.8 | 61.8 | 53.19 | 55.0 | -2.5 ▼ | 5,500 |
| Mehmood Tex. | 403.0 | 403.0 | 403.0 | 403.0 | 4.0 ▲ | 100 |
| Nishat (Chun.) | 26.74 | 26.75 | 25.5 | 26.23 | -0.33 ▼ | 95,265 |
| Nishat Mills Ltd | 70.4 | 70.5 | 69.2 | 69.7 | -0.19 ▼ | 738,045 |
| Quetta Textile | 7.15 | 7.15 | 7.0 | 7.0 | -0.1 ▼ | 2,000 |
| Sapphire Fiber | 1420.0 | 1420.0 | 1420.0 | 1420.0 | 29.77 ▲ | 100 |
| Stylers Int. | 49.0 | 49.0 | 49.0 | 49.0 | -0.5 ▼ | 2,000 |
| Towellers Limited | 157.5 | 158.0 | 155.51 | 156.99 | 0.55 ▲ | 6,000 |
| ZahidJee Tex. | 27.0 | 27.0 | 27.0 | 27.0 | 3,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arctic Textile | 15.45 | 15.45 | 15.0 | 15.45 | 0.4 ▲ | 3,500 |
| Asim Textile | 10.36 | 11.78 | 10.35 | 11.3 | 0.3 ▲ | 7,000 |
| Chakwal Spinning | 41.89 | 41.89 | 39.99 | 40.98 | -0.25 ▼ | 106,500 |
| Colony Tex.Mills Ltd | 2.85 | 3.0 | 2.85 | 2.93 | 0.11 ▲ | 113,500 |
| D.S. Ind. Ltd. | 2.74 | 2.74 | 2.6 | 2.62 | -0.12 ▼ | 550,000 |
| Dewan Farooque Sp. | 3.12 | 3.96 | 2.51 | 3.62 | 0.29 ▲ | 2,865,000 |
| Ellcot Spinning | 85.9 | 85.9 | 85.9 | 85.9 | 2.89 ▲ | 500 |
| Gadoon Textile | 190.0 | 190.0 | 185.0 | 185.0 | -5.0 ▼ | 900 |
| Ideal Spinning | 14.1 | 14.1 | 14.1 | 14.1 | 0.1 ▲ | 2,500 |
| Indus Dyeing | 122.0 | 123.0 | 120.05 | 122.0 | 1.88 ▲ | 8,400 |
| J.A.Textile | 80.0 | 81.9 | 80.0 | 81.9 | 2.18 ▲ | 3,500 |
| Janana D Mal | 56.85 | 65.83 | 56.85 | 65.83 | 4.59 ▲ | 7,000 |
| Kohat Textile | 15.78 | 17.34 | 15.78 | 17.34 | -0.72 ▼ | 3,500 |
| Kohinoor Spining | 4.9 | 5.11 | 4.78 | 4.94 | 0.1 ▲ | 22,834,000 |
| Nazir Cotton Mills | 4.25 | 4.35 | 4.25 | 4.35 | 0.19 ▲ | 2,000 |
| Ruby Textile | 5.6 | 5.6 | 5.6 | 5.6 | 0.1 ▲ | 2,000 |
| Saif Textile | 10.7 | 10.76 | 10.0 | 10.21 | 0.46 ▲ | 31,500 |
| Sana Ind. | 21.55 | 21.55 | 21.55 | 21.55 | -0.45 ▼ | 500 |
| Saritow Spinning | 6.06 | 6.2 | 6.06 | 6.2 | 0.39 ▲ | 3,000 |
| Shadab Textile | 13.99 | 14.3 | 13.0 | 14.25 | 0.75 ▲ | 24,000 |
| Sunrays Textile | 91.65 | 94.6 | 91.65 | 94.6 | 6.6 ▲ | 1,000 |
| Tata Textile | 67.0 | 67.75 | 65.0 | 65.0 | 3.63 ▲ | 15,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Yousuf Weaving | 3.7 | 3.78 | 3.56 | 3.75 | 0.15 ▲ | 2,735,500 |
| Zephyr Textile | 13.5 | 13.5 | 12.25 | 12.25 | -0.25 ▼ | 4,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 266.5 | 273.6 | 266.07 | 272.0 | -2.85 ▼ | 700 |
| Pak Tobacco | 1020.0 | 1064.0 | 1020.0 | 1064.0 | -1.0 ▼ | 700 |
| Philip Morris Pak. | 724.0 | 724.0 | 724.0 | 724.0 | 45.0 ▲ | 50 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 6.0 | 6.0 | 5.91 | 5.91 | -0.09 ▼ | 3,000 |
| P.I.A.C.(A) | 25.85 | 25.88 | 25.3 | 25.42 | -0.64 ▼ | 8,089,500 |
| P.N.S.C | 273.15 | 295.0 | 273.0 | 294.95 | 13.46 ▲ | 67,200 |
| Pak Int.Bulk | 6.6 | 6.69 | 6.53 | 6.61 | 0.04 ▲ | 10,598,500 |
| Pak.Int.Cont. | 48.05 | 51.64 | 48.0 | 49.22 | 1.62 ▲ | 1,420,000 |
| Blue-Ex | 17.25 | 17.25 | 17.25 | 17.25 | 0.15 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 107.0 | 110.0 | 106.02 | 108.0 | -0.37 ▼ | 700 |
| S.S.Oil | 77.9 | 77.9 | 77.9 | 77.9 | 5.4 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 25.45 | 25.45 | 24.85 | 25.0 | -0.67 ▼ | 13,000 |
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
