KARACHI April 25th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGTL | AL-Ghazi Tractors | 380.31 | 379.9 | 380.0 | 370.02 ▲ | 372.0 |
| ATLH | Atlas Honda Ltd | 418.95 | 423.89 | 424.0 | 412.0 ▲ | 416.0 |
| DFML | Dewan Motors | 30.87 | 33.19 | 33.19 | 31.02 ▲ | 33.19 |
| GAL | Ghandhara Automobile | 124.17 | 124.5 | 129.88 | 118.5 ▲ | 119.99 |
| GHNI | Ghandhara Ind. | 182.69 | 184.49 | 196.39 | 181.91 ▲ | 196.39 |
| HINO | Hinopak Motor | 279.85 | 281.8 | 283.0 | 270.0 ▲ | 276.99 |
| HCAR | Honda Atlas Cars | 278.92 | 281.7 | 299.84 | 277.0 ▲ | 299.84 |
| INDU | Indus Motor Co | 1587.00 | 1582.0 | 1596.59 | 1581.1 ▲ | 1587.0 |
| MTL | Millat Tractors | 653.00 | 659.0 | 670.0 | 609.0 ▲ | 618.97 |
| PSMC | Pak Suzuki | 609.00 | 609.0 | 609.0 | 609.0 ▲ | 609.0 |
| SAZEW | Sazgar Eng | 620.58 | 622.0 | 642.48 | 610.1 ▲ | 633.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGIL | Agriautos Ind. | 92.18 | 93.0 | 93.0 | 93.0 ▲ | 93.0 |
| ATBA | Atlas Battery | 263.28 | 264.99 | 265.0 | 261.06 ▲ | 261.06 |
| BWHL | Bal.Wheels | 181.32 | 179.0 | 179.0 | 174.0 ▲ | 174.6 |
| EXIDE | Exide (PAK) | 397.00 | 397.0 | 403.87 | 397.0 ▲ | 400.0 |
| GTYR | Ghandhara Tyre | 39.94 | 40.0 | 42.02 | 39.85 ▲ | 40.0 |
| LOADS | Loads Limited | 9.63 | 9.86 | 9.86 | 9.25 ▲ | 9.38 |
| PTL | Panther Tyres Ltd. | 40.42 | 40.15 | 41.41 | 39.8 ▲ | 39.83 |
| THALL | Thal Limited | 341.70 | 350.0 | 363.9 | 345.0 ▲ | 359.9 |
| TBL | Treet Battery Ltd. | 29.60 | 29.72 | 30.2 | 29.35 ▲ | 29.37 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO | EMCO Industries | 36.50 | 36.95 | 36.95 | 36.95 ▲ | 36.95 |
| PAEL | Pak Elektron | 23.44 | 23.74 | 24.14 | 23.0 ▲ | 23.2 |
| PCAL | Pakistan Cables | 127.07 | 127.45 | 135.5 | 127.45 ▲ | 130.5 |
| SIEM | Siemens Pak. | 570.71 | 573.0 | 580.5 | 570.0 ▲ | 570.0 |
| WAVES | Waves Corp Ltd. | 7.60 | 7.69 | 7.75 | 7.5 ▲ | 7.5 |
| WAVESAPP | Waves Home App | 6.60 | 6.67 | 6.67 | 6.53 ▲ | 6.64 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACPL | Attock Cement | 103.44 | 104.0 | 104.8 | 97.0 ▲ | 99.09 |
| BWCL | Bestway CementXD | 214.76 | 219.75 | 219.75 | 214.01 ▲ | 215.0 |
| CHCC | Cherat Cement | 169.25 | 170.9 | 170.9 | 165.16 ▲ | 166.74 |
| DGKC | D.G.K.Cement | 78.12 | 78.89 | 79.9 | 76.41 ▲ | 76.75 |
| DNCC | Dandot Cement | 13.61 | 13.61 | 13.98 | 13.21 ▲ | 13.5 |
| DCL | Dewan Cement | 8.12 | 8.15 | 8.44 | 7.98 ▲ | 7.99 |
| FCCL | Fauji Cement | 20.57 | 20.7 | 20.8 | 20.26 ▲ | 20.51 |
| FECTC | Fecto Cement | 33.06 | 33.96 | 33.96 | 32.5 ▲ | 32.5 |
| FLYNG | Flying Cement | 8.89 | 8.99 | 9.25 | 8.7 ▲ | 8.79 |
| GWLC | Gharibwal Cement | 24.17 | 24.2 | 24.76 | 23.2 ▲ | 23.5 |
| KOHC | Kohat Cement | 223.43 | 226.6 | 226.99 | 220.02 ▲ | 224.5 |
| LUCK | Lucky Cement | 859.90 | 843.0 | 873.97 | 843.0 ▲ | 846.95 |
| MLCF | Maple Leaf | 38.87 | 39.0 | 39.4 | 37.3 ▲ | 37.41 |
| PIOC | Pioneer Cement | 147.15 | 147.51 | 149.4 | 143.42 ▲ | 144.5 |
| POWERPS | Power Cem(Pref) | 10.00 | 9.8 | 9.8 | 9.8 ▲ | 9.8 |
| POWER | Power Cement | 5.57 | 5.55 | 5.66 | 5.4 ▲ | 5.4 |
| SMCPL | Safe Mix Con.Lt | 13.47 | 13.49 | 13.6 | 13.49 ▲ | 13.6 |
| THCCL | Thatta Cement | 24.68 | 24.22 | 24.88 | 24.21 ▲ | 24.5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGL | Agritech Limited | 23.32 | 23.4 | 23.8 | 22.5 ▲ | 22.61 |
| ARPL | Archroma Pak | 412.00 | 411.0 | 415.0 | 411.0 ▲ | 415.0 |
| BAPL | Bawany Air Products | 18.40 | 18.0 | 18.0 | 17.02 ▲ | 17.02 |
| BERG | Berger Paints | 81.14 | 82.8 | 83.0 | 78.4 ▲ | 78.95 |
| BIFO | Biafo Ind. | 113.03 | 113.0 | 116.0 | 107.5 ▲ | 107.95 |
| BUXL | Buxly Paints | 95.58 | 96.0 | 96.0 | 92.01 ▲ | 92.9 |
| COLG | Colgate Palm | 1315.73 | 1317.15 | 1324.91 | 1305.0 ▲ | 1315.0 |
| DAAG | Data Agro | 13.32 | 13.26 | 14.27 | 13.26 ▲ | 13.4 |
| DOL | Descon Oxychem | 20.64 | 20.95 | 21.26 | 20.31 ▲ | 20.55 |
| DYNO | Dynea Pakistan | 186.25 | 191.84 | 191.84 | 186.0 ▲ | 186.0 |
| EPCLPS | Engro Poly (Pref) | 11.40 | 11.0 | 11.0 | 10.5 ▲ | 10.73 |
| EPCL | Engro Polymer | 44.69 | 44.5 | 44.88 | 44.4 ▲ | 44.4 |
| GCIL | Ghani Chemical | 10.57 | 10.69 | 10.8 | 10.2 ▲ | 10.2 |
| GGL | Ghani Glo Hol | 10.26 | 10.29 | 10.55 | 10.2 ▲ | 10.25 |
| ICL | Ittehad Chem. | 40.93 | 41.0 | 41.42 | 39.6 ▲ | 40.35 |
| LPGL | Leiner Pak Gelat | 27.62 | 27.01 | 27.5 | 26.7 ▲ | 27.5 |
| LOTCHEM | Lotte ChemicalXD | 18.22 | 18.27 | 18.54 | 18.27 ▲ | 18.39 |
| LCI | Lucky Core Ind. | 856.93 | 842.0 | 878.98 | 793.0 ▲ | 875.0 |
| NICL | Nimir Ind.Chem. | 107.91 | 108.0 | 114.0 | 108.0 ▲ | 110.0 |
| NRSL | Nimir Resins | 19.25 | 19.12 | 19.4 | 18.9 ▲ | 19.25 |
| PAKOXY | Pak Oxygen Ltd. | 81.70 | 81.7 | 81.7 | 80.55 ▲ | 81.0 |
| PPVC | Pak.P.V.C. | 7.50 | 6.92 | 6.92 | 6.92 ▲ | 6.92 |
| SARC | Sardar Chemical | 31.99 | 32.09 | 32.09 | 32.09 ▲ | 32.09 |
| SITC | Sitara Chemical | 255.00 | 259.9 | 259.9 | 259.9 ▲ | 259.9 |
| SPL | Sitara Peroxide | 14.17 | 14.48 | 14.75 | 14.48 ▲ | 14.52 |
| WAHN | Wah-Noble | 187.00 | 197.7 | 197.7 | 190.0 ▲ | 190.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HGFA | HBL Growth Fund | 7.02 | 7.02 | 7.03 | 7.0 ▲ | 7.0 |
| HIFA | HBL Invest Fund | 2.93 | 2.91 | 2.91 | 2.8 ▲ | 2.8 |
| TSMF | Tri-Star Mutual | 5.00 | 5.7 | 5.7 | 5.0 ▲ | 5.1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ABL | Allied Bank Ltd | 97.69 | 96.0 | 99.0 | 96.0 ▲ | 98.0 |
| AKBL | Askari Bank | 25.04 | 25.0 | 25.0 | 24.5 ▲ | 24.85 |
| BOP | B.O.Punjab | 5.30 | 5.38 | 5.38 | 5.24 ▲ | 5.33 |
| BAFL | Bank Al-Falah | 57.85 | 58.49 | 59.0 | 57.9 ▲ | 58.7 |
| BAHL | Bank AL-Habib | 90.14 | 91.0 | 96.07 | 89.1 ▲ | 91.45 |
| BML | Bank Makramah | 2.02 | 2.03 | 2.06 | 2.02 ▲ | 2.05 |
| BOK | Bank Of KhyberXB | 11.78 | 11.7 | 11.77 | 11.7 ▲ | 11.77 |
| BIPL | Bankislami Pak. | 23.52 | 23.52 | 23.85 | 22.75 ▲ | 22.87 |
| FABL | Faysal Bank | 41.48 | 41.5 | 43.68 | 38.89 ▲ | 39.5 |
| HBL | Habib Bank | 118.20 | 119.4 | 119.8 | 117.26 ▲ | 117.92 |
| HMB | Habib Metropol. | 59.14 | 59.87 | 61.9 | 58.31 ▲ | 59.65 |
| JSBL | JS Bank Ltd | 9.16 | 9.05 | 9.11 | 9.05 ▲ | 9.05 |
| MCB | MCB Bank Ltd | 213.53 | 215.0 | 217.0 | 212.91 ▲ | 213.99 |
| MEBL | Meezan Bank | 215.73 | 216.5 | 219.7 | 212.95 ▲ | 219.0 |
| NBP | National BankXD | 43.27 | 43.4 | 43.7 | 42.5 ▲ | 42.85 |
| SBL | Samba Bank | 10.95 | 10.72 | 11.0 | 10.72 ▲ | 11.0 |
| SILK | Silk Bank Ltd | 0.93 | 0.93 | 0.95 | 0.92 ▲ | 0.94 |
| SNBL | Soneri Bank Ltd | 10.13 | 10.2 | 10.25 | 10.11 ▲ | 10.15 |
| SCBPL | St.Chart.Bank | 54.71 | 56.35 | 56.35 | 54.11 ▲ | 55.0 |
| UBL | United BankXD | 194.67 | 196.05 | 201.45 | 193.55 ▲ | 200.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA | Agha Steel Ind. | 10.97 | 11.24 | 11.37 | 10.95 ▲ | 11.0 |
| ASL | Aisha Steel Mill | 7.31 | 7.39 | 7.91 | 7.31 ▲ | 7.66 |
| ASLPS | Aisha StelCoP/S | 7.00 | 7.2 | 7.77 | 7.2 ▲ | 7.77 |
| ASTL | Amreli Steels | 26.43 | 26.89 | 26.89 | 25.97 ▲ | 26.25 |
| BECO | Beco Steel Ltd | 5.55 | 5.4 | 5.75 | 5.4 ▲ | 5.7 |
| BCL | Bolan Casting | 152.28 | 159.1 | 159.1 | 146.0 ▲ | 152.0 |
| CSAP | Crescent Steel | 69.50 | 69.99 | 70.0 | 67.75 ▲ | 67.8 |
| DADX | Dadex Eternit | 35.90 | 34.3 | 35.5 | 34.3 ▲ | 35.5 |
| DSL | Dost Steels Ltd. | 5.20 | 5.16 | 5.33 | 5.16 ▲ | 5.29 |
| INIL | Int. Ind.Ltd. | 157.06 | 158.0 | 159.0 | 152.6 ▲ | 154.0 |
| ISL | Inter.Steel Ltd | 71.53 | 72.0 | 72.25 | 68.8 ▲ | 69.0 |
| ITTEFAQ | Ittefaq Iron Ind | 6.23 | 6.26 | 6.44 | 6.0 ▲ | 6.15 |
| KSBP | K.S.B.Pumps | 121.51 | 124.99 | 125.54 | 121.0 ▲ | 125.0 |
| MSCL | Metro Steel | 14.00 | 14.0 | 14.1 | 14.0 ▲ | 14.0 |
| MUGHAL | Mughal Iron | 69.41 | 69.52 | 70.35 | 67.0 ▲ | 67.96 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBLTETF | HBL Total Treasury | 117.51 | 118.01 | 118.01 | 117.5 ▲ | 117.5 |
| JSGBETF | JS Global Banking | 16.56 | 16.71 | 16.71 | 16.71 ▲ | 16.71 |
| JSMFETF | JS Momentum | 17.35 | 17.44 | 17.44 | 17.44 ▲ | 17.44 |
| MIIETF | Mahaana Islamic Indx | 10.93 | 10.98 | 11.01 | 10.86 ▲ | 10.89 |
| MZNPETF | Meezan Pakistan | 13.85 | 13.92 | 13.93 | 13.78 ▲ | 13.85 |
| UBLPETF | UBLPakistanETF | 16.94 | 16.95 | 16.95 | 16.87 ▲ | 16.87 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AHCL | Arif Habib Corp | 40.30 | 40.0 | 40.47 | 38.35 ▲ | 38.48 |
| ENGRO | Engro CorpXD | 364.98 | 364.01 | 369.99 | 361.01 ▲ | 361.6 |
| EFERT | Engro Fert. | 163.08 | 163.0 | 165.5 | 162.8 ▲ | 165.4 |
| FATIMA | Fatima Fert.XD | 49.71 | 49.75 | 49.94 | 48.1 ▲ | 49.0 |
| FFBL | Fauji Fert Bin | 32.23 | 32.75 | 33.2 | 30.11 ▲ | 31.5 |
| FFC | Fauji Fert. | 142.19 | 142.45 | 143.0 | 141.75 ▲ | 142.8 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ASC | Al-Shaheer Corp | 9.26 | 9.35 | 9.45 | 9.15 ▲ | 9.27 |
| PREMA | At-Tahur Ltd. | 14.51 | 14.98 | 15.49 | 14.6 ▲ | 14.6 |
| BNL | Bunnys Limited | 14.95 | 14.5 | 15.24 | 14.07 ▲ | 15.24 |
| CLOV | Clover Pakistan | 38.27 | 38.75 | 38.75 | 36.8 ▲ | 37.05 |
| FFL | Fauji Foods Ltd | 10.20 | 10.45 | 10.5 | 9.81 ▲ | 9.89 |
| FCEPL | Frieslandcampina | 74.09 | 74.4 | 78.5 | 74.4 ▲ | 77.0 |
| GLPL | Gillette Pak | 143.32 | 143.7 | 147.44 | 138.02 ▲ | 141.75 |
| ISIL | Ismail Ind | 1149.21 | 1100.0 | 1222.0 | 1100.0 ▲ | 1222.0 |
| MFL | Matco Foods Ltd | 28.95 | 29.25 | 30.48 | 28.5 ▲ | 28.54 |
| MFFL | MithchellsFruit | 161.27 | 164.89 | 166.0 | 156.5 ▲ | 157.1 |
| MUREB | Murree Brewery | 409.43 | 408.0 | 417.0 | 400.0 ▲ | 403.99 |
| NATF | National Foods | 162.12 | 162.0 | 163.49 | 160.5 ▲ | 161.0 |
| NESTLE | Nestle PakistanXD | 7706.00 | 7700.0 | 7700.0 | 7690.0 ▲ | 7690.0 |
| QUICE | Quice Food | 4.20 | 4.23 | 4.27 | 4.17 ▲ | 4.2 |
| RMPL | Rafhan MaizeXD | 8133.83 | 8244.44 | 8244.44 | 8060.0 ▲ | 8100.0 |
| SHEZ | Shezan Inter. | 102.81 | 102.3 | 103.0 | 101.8 ▲ | 102.99 |
| TOMCL | The Organic Meat | 35.97 | 36.9 | 38.2 | 34.15 ▲ | 34.35 |
| TREET | Treet Corp | 16.91 | 16.98 | 17.13 | 16.59 ▲ | 16.65 |
| UPFL | Unilever FoodsXD | 20627.99 | 20600.0 | 20600.0 | 20255.0 ▲ | 20255.0 |
| UNITY | Unity Foods Ltd | 24.31 | 24.78 | 26.13 | 24.7 ▲ | 24.9 |
| ZIL | ZIL LimitedXD | 270.00 | 256.01 | 256.7 | 256.01 ▲ | 256.7 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-APR | AGHA-APR | 11.01 | 11.3 | 11.35 | 10.81 ▲ | 11.24 |
| AGHA-MAY | AGHA-MAY | 11.23 | 11.7 | 11.74 | 11.02 ▲ | 11.25 |
| AGL-APR | AGL-APR | 23.44 | 23.8 | 23.8 | 22.59 ▲ | 22.8 |
| AGL-MAY | AGL-MAY | 23.94 | 24.1 | 24.25 | 23.09 ▲ | 23.3 |
| AIRLINK-APRB | AIRLINK-APRB | 78.69 | 80.11 | 82.49 | 79.0 ▲ | 79.52 |
| AIRLINK-MAY | AIRLINK-MAY | 80.28 | 81.72 | 83.95 | 80.5 ▲ | 81.0 |
| ASL-APR | ASL-APR | 7.31 | 7.4 | 7.99 | 7.35 ▲ | 7.65 |
| ASL-MAY | ASL-MAY | 7.46 | 7.55 | 8.46 | 7.5 ▲ | 7.81 |
| ASC-APR | ASC-APR | 9.30 | 9.35 | 9.43 | 9.2 ▲ | 9.2 |
| ASC-MAY | ASC-MAY | 9.55 | 9.55 | 9.55 | 9.4 ▲ | 9.4 |
| ASTL-APR | ASTL-APR | 27.39 | 27.0 | 27.0 | 26.0 ▲ | 26.6 |
| AKBL-APRB | AKBL-APRB | 24.90 | 25.0 | 25.0 | 25.0 ▲ | 25.0 |
| AKBL-MAYB | AKBL-MAYB | 25.38 | 25.5 | 26.5 | 25.5 ▲ | 25.56 |
| APL-APRB | APL-APRB | 407.90 | 395.0 | 395.0 | 395.0 ▲ | 395.0 |
| ATRL-APRB | ATRL-APRB | 408.04 | 409.15 | 416.5 | 405.15 ▲ | 405.52 |
| ATRL-MAY | ATRL-MAY | 414.59 | 416.5 | 423.7 | 412.0 ▲ | 413.0 |
| AVN-APRB | AVN-APRB | 58.52 | 59.2 | 62.25 | 58.8 ▲ | 60.2 |
| AVN-MAYB | AVN-MAYB | 59.52 | 60.52 | 63.97 | 60.11 ▲ | 61.1 |
| BOP-APRB | BOP-APRB | 5.31 | 5.47 | 5.47 | 5.25 ▲ | 5.34 |
| BOP-MAYB | BOP-MAYB | 5.44 | 5.67 | 5.67 | 5.36 ▲ | 5.47 |
| BAFL-APRB | BAFL-APRB | 58.30 | 58.85 | 58.85 | 58.7 ▲ | 58.7 |
| BAFL-MAY | BAFL-MAY | 57.02 | 58.25 | 58.25 | 58.25 ▲ | 58.25 |
| BAHL-APRB | BAHL-APRB | 90.50 | 93.0 | 94.0 | 90.5 ▲ | 91.0 |
| BIPL-APRB | BIPL-APRB | 23.75 | 23.75 | 23.75 | 23.25 ▲ | 23.3 |
| BIPL-MAYB | BIPL-MAYB | 24.10 | 23.6 | 23.92 | 23.6 ▲ | 23.92 |
| CHCC-APRB | CHCC-APRB | 169.50 | 167.01 | 167.01 | 162.01 ▲ | 166.0 |
| CHCC-MAY | CHCC-MAY | 173.16 | 163.0 | 170.0 | 161.01 ▲ | 170.0 |
| CPHL-APR | CPHL-APR | 24.54 | 25.46 | 25.78 | 24.52 ▲ | 24.96 |
| CPHL-MAY | CPHL-MAY | 25.11 | 25.55 | 26.05 | 25.51 ▲ | 25.7 |
| CNERGY-APR | CNERGY-APR | 4.32 | 4.32 | 4.47 | 4.32 ▲ | 4.39 |
| CNERGY-MAY | CNERGY-MAY | 4.41 | 4.41 | 4.56 | 4.41 ▲ | 4.48 |
| DGKC-APR | DGKC-APR | 78.19 | 79.0 | 79.8 | 76.5 ▲ | 76.9 |
| DGKC-MAY | DGKC-MAY | 79.69 | 80.3 | 81.35 | 78.08 ▲ | 78.41 |
| DOL-APR | DOL-APR | 20.70 | 20.54 | 20.54 | 20.54 ▲ | 20.54 |
| DOL-MAY | DOL-MAY | 21.85 | 21.01 | 21.03 | 21.0 ▲ | 21.03 |
| DCL-APR | DCL-APR | 8.20 | 8.39 | 8.51 | 8.0 ▲ | 8.05 |
| DCL-MAY | DCL-MAY | 8.35 | 8.59 | 8.59 | 8.1 ▲ | 8.17 |
| DFML-APR | DFML-APR | 30.99 | 33.31 | 33.31 | 31.05 ▲ | 33.31 |
| DFML-MAY | DFML-MAY | 31.52 | 33.79 | 33.88 | 32.15 ▲ | 33.88 |
| ENGRO-APRB | ENGRO-APRB | 365.00 | 368.85 | 368.99 | 361.5 ▲ | 363.0 |
| ENGRO-MAYB | ENGRO-MAYB | 368.00 | 375.0 | 393.74 | 364.0 ▲ | 364.0 |
| EFERT-APRB | EFERT-APRB | 163.79 | 164.0 | 165.0 | 163.0 ▲ | 165.0 |
| EFERT-MAY | EFERT-MAY | 163.32 | 164.55 | 164.55 | 164.55 ▲ | 164.55 |
| EPCL-APRB | EPCL-APRB | 44.50 | 44.65 | 44.65 | 44.5 ▲ | 44.5 |
| EPCL-MAYB | EPCL-MAYB | 45.50 | 45.6 | 45.6 | 45.6 ▲ | 45.6 |
| EPQL-APRB | EPQL-APRB | 28.40 | 30.5 | 30.5 | 26.3 ▲ | 26.6 |
| FCCL-APR | FCCL-APR | 20.62 | 20.5 | 20.8 | 20.3 ▲ | 20.73 |
| FCCL-MAY | FCCL-MAY | 21.03 | 21.1 | 21.21 | 20.7 ▲ | 21.0 |
| FFBL-APRB | FFBL-APRB | 32.24 | 32.59 | 33.08 | 30.15 ▲ | 31.69 |
| FFBL-MAY | FFBL-MAY | 32.68 | 33.25 | 33.73 | 30.7 ▲ | 32.1 |
| FFC-APRB | FFC-APRB | 142.50 | 143.0 | 143.0 | 142.0 ▲ | 143.0 |
| FFC-MAY | FFC-MAY | 143.30 | 143.5 | 144.0 | 142.8 ▲ | 142.8 |
| FFL-APR | FFL-APR | 10.21 | 10.43 | 10.58 | 9.85 ▲ | 9.97 |
| FFL-MAY | FFL-MAY | 10.46 | 10.46 | 10.74 | 10.05 ▲ | 10.08 |
| FABL-APRB | FABL-APRB | 41.80 | 42.2 | 43.5 | 39.0 ▲ | 39.5 |
| FABL-MAY | FABL-MAY | 42.50 | 42.5 | 44.45 | 39.5 ▲ | 40.0 |
| FLYNG-APR | FLYNG-APR | 8.92 | 8.9 | 9.25 | 8.66 ▲ | 8.78 |
| FLYNG-MAY | FLYNG-MAY | 9.14 | 9.14 | 9.4 | 8.95 ▲ | 8.98 |
| GGL-APR | GGL-APR | 10.30 | 10.22 | 10.53 | 10.1 ▲ | 10.3 |
| GGL-MAY | GGL-MAY | 10.52 | 10.6 | 10.72 | 10.45 ▲ | 10.54 |
| GGGL-APR | GGGL-APR | 5.90 | 5.85 | 6.0 | 5.85 ▲ | 5.9 |
| GATM-APR | GATM-APR | 22.09 | 22.49 | 23.75 | 21.55 ▲ | 21.84 |
| GATM-MAY | GATM-MAY | 22.52 | 22.72 | 23.18 | 21.91 ▲ | 22.3 |
| HBL-APRB | HBL-APRB | 118.37 | 119.13 | 120.0 | 117.0 ▲ | 118.0 |
| HBL-MAYB | HBL-MAYB | 118.60 | 120.88 | 120.88 | 117.58 ▲ | 118.25 |
| HBL-MAYC | HBL-MAYC | 117.25 | 118.5 | 119.0 | 116.85 ▲ | 116.85 |
| HUBC-APRB | HUBC-APRB | 135.46 | 135.5 | 136.9 | 134.0 ▲ | 134.3 |
| HUBC-MAY | HUBC-MAY | 136.13 | 137.9 | 138.0 | 135.01 ▲ | 136.5 |
| HUMNL-APR | HUMNL-APR | 6.78 | 6.81 | 7.05 | 6.81 ▲ | 7.05 |
| HUMNL-MAY | HUMNL-MAY | 6.90 | 6.95 | 7.15 | 6.95 ▲ | 7.14 |
| INIL-APRB | INIL-APRB | 158.00 | 158.0 | 158.0 | 158.0 ▲ | 158.0 |
| ISL-APRB | ISL-APRB | 71.71 | 71.75 | 72.1 | 69.0 ▲ | 70.19 |
| ISL-MAY | ISL-MAY | 72.99 | 72.99 | 73.15 | 71.0 ▲ | 71.1 |
| KEL-APR | KEL-APR | 4.16 | 4.29 | 4.71 | 4.01 ▲ | 4.6 |
| KEL-MAY | KEL-MAY | 4.22 | 4.34 | 4.88 | 4.34 ▲ | 4.77 |
| KOHC-APR | KOHC-APR | 225.26 | 237.0 | 237.0 | 222.0 ▲ | 222.0 |
| KOHC-MAY | KOHC-MAY | 228.00 | 229.0 | 231.0 | 227.4 ▲ | 227.4 |
| KOSM-APR | KOSM-APR | 4.76 | 4.8 | 4.9 | 4.7 ▲ | 4.7 |
| KOSM-MAY | KOSM-MAY | 4.87 | 4.9 | 4.98 | 4.79 ▲ | 4.81 |
| KAPCO-APRB | KAPCO-APRB | 27.28 | 27.1 | 27.12 | 27.0 ▲ | 27.0 |
| LPL-APR | LPL-APR | 20.20 | 20.02 | 20.49 | 20.02 ▲ | 20.49 |
| LPL-MAY | LPL-MAY | 20.66 | 20.73 | 20.73 | 20.73 ▲ | 20.73 |
| LOTCHEM-APRB | LOTCHEM-APRB | 18.10 | 18.15 | 18.41 | 18.15 ▲ | 18.15 |
| LOTCHEM-MAYB | LOTCHEM-MAYB | 18.16 | 18.2 | 18.4 | 18.2 ▲ | 18.25 |
| LOTCHEM-MAYC | LOTCHEM-MAYC | 18.00 | 18.15 | 18.35 | 18.15 ▲ | 18.15 |
| LUCK-APR | LUCK-APR | 859.99 | 870.0 | 870.0 | 848.0 ▲ | 850.0 |
| LUCK-MAY | LUCK-MAY | 875.00 | 876.0 | 877.0 | 861.0 ▲ | 861.0 |
| MLCF-APR | MLCF-APR | 39.05 | 39.45 | 39.52 | 37.49 ▲ | 37.51 |
| MLCF-MAY | MLCF-MAY | 39.51 | 39.95 | 40.3 | 38.2 ▲ | 38.25 |
| MEBL-APRB | MEBL-APRB | 216.56 | 219.49 | 219.5 | 213.85 ▲ | 218.0 |
| MEBL-MAY | MEBL-MAY | 217.50 | 219.0 | 219.0 | 214.0 ▲ | 217.99 |
| MEBL-MAYB | MEBL-MAYB | 214.53 | 212.13 | 213.0 | 212.13 ▲ | 213.0 |
| MTL-APRB | MTL-APRB | 633.76 | 665.0 | 665.0 | 625.0 ▲ | 625.0 |
| MUGHAL-APR | MUGHAL-APR | 69.05 | 70.0 | 70.0 | 67.99 ▲ | 68.09 |
| MUGHAL-MAY | MUGHAL-MAY | 70.40 | 70.9 | 70.9 | 69.2 ▲ | 69.39 |
| NBP-MAY | NBP-MAY | 44.02 | 45.52 | 45.7 | 43.5 ▲ | 43.85 |
| NBP-APR | NBP-APR | 43.25 | 43.43 | 43.7 | 42.6 ▲ | 43.0 |
| NRL-MAY | NRL-MAY | 297.43 | 298.5 | 308.0 | 294.0 ▲ | 298.7 |
| NRL-APR | NRL-APR | 292.04 | 292.04 | 304.0 | 289.16 ▲ | 293.0 |
| NETSOL-MAY | NETSOL-MAY | 139.08 | 140.0 | 140.0 | 135.0 ▲ | 136.0 |
| NETSOL-APR | NETSOL-APR | 136.39 | 137.4 | 137.5 | 132.0 ▲ | 133.5 |
| NCL-MAY | NCL-MAY | 26.96 | 27.0 | 27.0 | 26.7 ▲ | 26.7 |
| NCL-JUN | NCL-JUN | 27.50 | 27.5 | 27.5 | 27.5 ▲ | 27.5 |
| NCL-APR | NCL-APR | 26.33 | 26.35 | 26.4 | 26.35 ▲ | 26.4 |
| NCPL-MAY | NCPL-MAY | 26.64 | 26.5 | 26.68 | 25.95 ▲ | 26.0 |
| NCPL-APR | NCPL-APR | 25.99 | 25.8 | 26.2 | 24.1 ▲ | 26.0 |
| NML-MAY | NML-MAY | 75.80 | 75.0 | 76.48 | 74.25 ▲ | 74.99 |
| NML-APR | NML-APR | 74.30 | 74.44 | 75.48 | 73.71 ▲ | 73.71 |
| NPL-APRB | NPL-APRB | 31.79 | 31.5 | 31.5 | 31.25 ▲ | 31.25 |
| OGDC-MAYB | OGDC-MAYB | 135.81 | 136.1 | 138.7 | 134.8 ▲ | 138.5 |
| OGDC-APRB | OGDC-APRB | 134.65 | 135.0 | 137.4 | 133.49 ▲ | 137.0 |
| PIAA-MAY | PIAA-MAY | 27.40 | 27.52 | 27.97 | 27.01 ▲ | 27.18 |
| PIAA-APR | PIAA-APR | 26.82 | 26.35 | 27.48 | 26.35 ▲ | 26.65 |
| PSO-MAY | PSO-MAY | 184.47 | 186.13 | 186.13 | 183.5 ▲ | 183.8 |
| PSO-APR | PSO-APR | 181.23 | 182.2 | 182.48 | 179.8 ▲ | 180.99 |
| PTC-MAY | PTC-MAY | 14.90 | 15.14 | 15.45 | 14.91 ▲ | 15.05 |
| PTC-APR | PTC-APR | 14.57 | 14.6 | 15.08 | 14.51 ▲ | 14.75 |
| PKGS-APR | PKGS-APR | 507.13 | 0 | 0 | 0 | 0 |
| PAEL-MAY | PAEL-MAY | 23.97 | 24.17 | 24.59 | 23.61 ▲ | 23.65 |
| PAEL-APR | PAEL-APR | 23.50 | 23.55 | 24.15 | 23.15 ▲ | 23.2 |
| PIBTL-MAY | PIBTL-MAY | 7.15 | 7.22 | 7.3 | 7.13 ▲ | 7.13 |
| PIBTL-APR | PIBTL-APR | 7.02 | 6.92 | 7.15 | 6.92 ▲ | 7.04 |
| POL-APRB | POL-APRB | 460.14 | 455.0 | 455.0 | 455.0 ▲ | 455.0 |
| PPL-MAYB | PPL-MAYB | 115.61 | 115.99 | 116.4 | 114.8 ▲ | 116.0 |
| PPL-APRB | PPL-APRB | 113.46 | 113.9 | 114.39 | 112.5 ▲ | 113.7 |
| PRL-MAY | PRL-MAY | 28.32 | 28.3 | 28.88 | 28.0 ▲ | 28.05 |
| PRL-APR | PRL-APR | 27.74 | 27.93 | 28.35 | 27.35 ▲ | 27.35 |
| PAKRI-APRB | PAKRI-APRB | 11.70 | 11.8 | 12.2 | 11.8 ▲ | 12.0 |
| PABC-APR | PABC-APR | 72.60 | 73.0 | 73.0 | 71.0 ▲ | 71.0 |
| PIOC-MAYB | PIOC-MAYB | 150.47 | 151.05 | 151.94 | 147.1 ▲ | 147.6 |
| PIOC-APRB | PIOC-APRB | 147.68 | 148.75 | 149.01 | 143.05 ▲ | 145.0 |
| POWER-MAY | POWER-MAY | 6.58 | 5.99 | 6.2 | 5.58 ▲ | 6.2 |
| POWER-APR | POWER-APR | 5.59 | 5.66 | 5.7 | 5.4 ▲ | 5.55 |
| SAZEW-MAYB | SAZEW-MAYB | 628.45 | 625.02 | 648.5 | 620.0 ▲ | 639.02 |
| SAZEW-MAY | SAZEW-MAY | 621.60 | 619.11 | 641.9 | 614.0 ▲ | 633.0 |
| SAZEW-APR | SAZEW-APR | 622.37 | 622.96 | 645.99 | 614.0 ▲ | 633.0 |
| SHEL-MAY | SHEL-MAY | 155.37 | 155.26 | 158.13 | 150.07 ▲ | 153.0 |
| SHEL-APR | SHEL-APR | 152.33 | 154.49 | 155.5 | 147.0 ▲ | 150.0 |
| SNBL-APRB | SNBL-APRB | 10.14 | 0 | 0 | 0 | 0 |
| SNGP-MAY | SNGP-MAY | 67.43 | 67.5 | 70.3 | 67.5 ▲ | 68.7 |
| SNGP-APR | SNGP-APR | 66.26 | 67.0 | 69.09 | 67.0 ▲ | 67.99 |
| SSGC-MAY | SSGC-MAY | 11.20 | 11.5 | 11.54 | 11.0 ▲ | 11.35 |
| SSGC-APR | SSGC-APR | 11.01 | 11.1 | 11.38 | 11.0 ▲ | 11.15 |
| SYS-MAYB | SYS-MAYB | 410.00 | 416.99 | 416.99 | 410.5 ▲ | 410.5 |
| SYS-APRB | SYS-APRB | 405.79 | 405.0 | 408.97 | 405.0 ▲ | 405.0 |
| TGL-MAY | TGL-MAY | 126.10 | 126.0 | 126.98 | 121.6 ▲ | 123.51 |
| TGL-APR | TGL-APR | 124.70 | 122.11 | 122.5 | 119.0 ▲ | 121.99 |
| TELE-MAY | TELE-MAY | 9.39 | 9.4 | 9.7 | 9.25 ▲ | 9.45 |
| TELE-APR | TELE-APR | 9.17 | 8.3 | 9.5 | 8.3 ▲ | 9.3 |
| TOMCL-MAY | TOMCL-MAY | 37.01 | 37.89 | 39.0 | 34.55 ▲ | 35.0 |
| TOMCL-APR | TOMCL-APR | 36.06 | 37.9 | 38.28 | 34.1 ▲ | 34.47 |
| SEARL-MAY | SEARL-MAY | 57.78 | 58.06 | 60.25 | 58.06 ▲ | 58.4 |
| SEARL-APR | SEARL-APR | 56.61 | 57.35 | 59.0 | 57.0 ▲ | 57.25 |
| TPLP-MAY | TPLP-MAY | 11.94 | 12.0 | 12.11 | 11.75 ▲ | 11.81 |
| TPLP-APR | TPLP-APR | 11.73 | 11.7 | 11.9 | 11.52 ▲ | 11.55 |
| TREET-MAY | TREET-MAY | 17.25 | 17.5 | 17.5 | 17.0 ▲ | 17.0 |
| TREET-APR | TREET-APR | 16.95 | 17.1 | 17.15 | 16.6 ▲ | 16.67 |
| TRG-MAY | TRG-MAY | 73.24 | 73.1 | 75.7 | 72.56 ▲ | 73.55 |
| TRG-APR | TRG-APR | 71.81 | 71.8 | 74.4 | 71.15 ▲ | 72.14 |
| UBL-MAYC | UBL-MAYC | 199.41 | 190.0 | 198.5 | 190.0 ▲ | 198.0 |
| UNITY-MAY | UNITY-MAY | 24.83 | 25.0 | 26.69 | 25.0 ▲ | 25.3 |
| UNITY-APR | UNITY-APR | 24.37 | 24.39 | 26.2 | 24.39 ▲ | 24.8 |
| WAVES-MAY | WAVES-MAY | 7.80 | 7.91 | 7.91 | 7.6 ▲ | 7.7 |
| WAVES-APR | WAVES-APR | 7.68 | 7.72 | 7.73 | 7.55 ▲ | 7.6 |
| WTL-MAY | WTL-MAY | 1.37 | 1.54 | 1.75 | 1.41 ▲ | 1.41 |
| WTL-APR | WTL-APR | 1.34 | 1.34 | 1.44 | 1.34 ▲ | 1.39 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| BGL | Bal.Glass | 11.01 | 11.6 | 11.75 | 10.62 ▲ | 10.62 |
| FRCL | Frontier Ceram | 20.96 | 19.39 | 19.39 | 19.39 ▲ | 19.39 |
| GHGL | Ghani Glass Ltd | 26.84 | 27.0 | 27.65 | 26.85 ▲ | 26.94 |
| GVGL | Ghani Value Glas | 44.60 | 44.61 | 44.61 | 44.61 ▲ | 44.61 |
| GGGL | GhaniGlobalGlass | 5.87 | 5.9 | 6.03 | 5.86 ▲ | 5.91 |
| STCL | Shabbir Tiles | 14.37 | 14.99 | 15.24 | 13.52 ▲ | 14.44 |
| TGL | Tariq Glass Ind. | 124.55 | 126.44 | 127.0 | 119.0 ▲ | 122.7 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AICL | Adamjee Ins.XD | 35.21 | 35.02 | 35.74 | 34.91 ▲ | 35.74 |
| ALIFE | Adamjee Life AsXD | 28.50 | 27.51 | 28.0 | 27.51 ▲ | 28.0 |
| AGIC | Ask.Gen.Insur.XD | 18.88 | 19.35 | 19.35 | 18.5 ▲ | 18.94 |
| ATIL | Atlas Ins. Ltd | 39.25 | 39.89 | 39.99 | 39.25 ▲ | 39.25 |
| CENI | Century Ins.XD | 23.25 | 23.0 | 23.0 | 23.0 ▲ | 23.0 |
| CSIL | Cres.Star Ins. | 2.21 | 2.21 | 2.3 | 2.19 ▲ | 2.2 |
| EFUG | EFU General | 84.00 | 84.0 | 85.0 | 83.75 ▲ | 85.0 |
| EFUL | EFU Life Assurance | 191.55 | 193.0 | 193.0 | 193.0 ▲ | 193.0 |
| HICL | Habib Ins.XD | 6.25 | 6.0 | 6.2 | 5.6 ▲ | 6.15 |
| IGIHL | IGI HoldingsXD | 115.99 | 114.5 | 114.5 | 112.5 ▲ | 113.2 |
| IGIL | IGI Life Ins | 14.20 | 14.49 | 14.49 | 14.49 ▲ | 14.49 |
| JLICL | Jubile Life InsXD | 122.94 | 121.12 | 123.9 | 121.0 ▲ | 121.01 |
| JGICL | Jubilee Gen.Ins | 32.88 | 32.6 | 33.84 | 32.6 ▲ | 33.11 |
| PAKRI | Pak ReinsuranceXD | 11.61 | 11.7 | 12.29 | 11.5 ▲ | 12.07 |
| PIL | PICIC Ins.Ltd. | 2.36 | 2.36 | 2.41 | 2.23 ▲ | 2.36 |
| PINL | Premier Ins. | 6.72 | 6.5 | 6.5 | 6.34 ▲ | 6.34 |
| RICL | Reliance Ins.XD | 9.00 | 9.7 | 9.7 | 9.7 ▲ | 9.7 |
| SHNI | Shaheen Ins.XDXB | 4.44 | 4.4 | 4.4 | 4.3 ▲ | 4.4 |
| TPLI | TPL Insurance | 19.00 | 18.01 | 19.95 | 17.75 ▲ | 18.52 |
| UNIC | United InsuranceXD | 12.50 | 12.5 | 12.5 | 12.45 ▲ | 12.5 |
| UVIC | Universal Ins. | 5.20 | 5.9 | 5.9 | 5.9 ▲ | 5.9 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 | 786 Invest Ltd | 5.41 | 5.5 | 5.57 | 5.49 ▲ | 5.54 |
| AHL | Arif Habib Ltd. | 51.20 | 48.01 | 52.0 | 48.01 ▲ | 51.25 |
| CYAN | Cyan Limited | 26.00 | 26.49 | 26.9 | 26.48 ▲ | 26.5 |
| DEL | Dawood Equities | 5.30 | 5.36 | 5.36 | 5.02 ▲ | 5.03 |
| DAWH | Dawood Hercules | 153.66 | 153.0 | 154.49 | 149.0 ▲ | 149.5 |
| DLL | Dawood Law | 248.70 | 260.95 | 260.95 | 260.95 ▲ | 260.95 |
| EFGH | EFG Hermes Pak | 16.11 | 15.35 | 16.25 | 15.35 ▲ | 16.25 |
| ESBL | Escorts Bank | 3.89 | 3.75 | 3.9 | 3.75 ▲ | 3.9 |
| FNEL | F. Nat.Equities | 4.01 | 4.0 | 4.3 | 4.0 ▲ | 4.1 |
| FCIBL | F.Credit & Inv | 7.67 | 7.7 | 7.71 | 7.7 ▲ | 7.71 |
| FDPL | First Dawood Prop | 2.35 | 2.29 | 2.36 | 2.25 ▲ | 2.34 |
| IML | Imperial Limite | 12.50 | 13.0 | 13.25 | 13.0 ▲ | 13.25 |
| ICIBL | Invest Bank | 1.41 | 1.47 | 1.47 | 1.31 ▲ | 1.35 |
| FCSC | Ist.Capital Sec | 1.18 | 1.19 | 1.22 | 1.02 ▲ | 1.2 |
| JSCL | Jah.Sidd. Co. | 15.14 | 15.84 | 15.84 | 15.2 ▲ | 15.2 |
| JSGCL | JS Global Cap. | 202.87 | 206.75 | 209.0 | 203.0 ▲ | 203.0 |
| JSIL | JS Investments | 15.27 | 15.35 | 16.35 | 15.35 ▲ | 16.35 |
| LSEVL | LSE Ventures Ltd | 4.76 | 4.77 | 4.94 | 4.72 ▲ | 4.73 |
| MCBIM | MCB Inv MGT | 30.04 | 30.4 | 30.6 | 30.4 ▲ | 30.6 |
| NEXT | Next Capital | 5.19 | 5.25 | 5.25 | 5.25 ▲ | 5.25 |
| OLPL | OLP Financial | 28.90 | 28.6 | 29.08 | 28.0 ▲ | 28.9 |
| PSX | Pak Stock Exchange | 10.63 | 10.53 | 10.94 | 10.0 ▲ | 10.3 |
| PASL | Pervez Ahmed Co | 0.69 | 0.7 | 0.74 | 0.67 ▲ | 0.74 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| PGLC | Pak Gulf Leasing | 7.80 | 7.52 | 8.0 | 7.52 ▲ | 8.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| BATA | Bata (Pak) | 1713.27 | 1700.0 | 1700.01 | 1660.0 ▲ | 1660.0 |
| LEUL | Leather Up Ltd. | 9.83 | 10.0 | 10.0 | 10.0 ▲ | 10.0 |
| SGF | Service Global-XD | 60.09 | 61.0 | 63.0 | 60.5 ▲ | 61.0 |
| SRVI | Service Ind.LtdXD | 601.78 | 600.0 | 605.0 | 586.0 ▲ | 598.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKDHL | AKD Hospitality | 120.34 | 127.0 | 127.0 | 126.98 ▲ | 126.98 |
| ECOP | ECOPACK Ltd | 14.49 | 14.69 | 14.99 | 14.69 ▲ | 14.99 |
| GAMON | Gammon Pak | 9.15 | 10.15 | 10.15 | 9.6 ▲ | 10.05 |
| MACFL | MACPAC Films | 19.51 | 19.8 | 20.25 | 18.11 ▲ | 18.7 |
| META | MetaTech Trading | 14.02 | 14.2 | 14.64 | 13.8 ▲ | 13.9 |
| PHDL | Pak Hotels | 451.38 | 469.97 | 469.97 | 452.0 ▲ | 460.0 |
| PSEL | Pak Services | 906.87 | 950.0 | 950.0 | 840.0 ▲ | 845.0 |
| PABC | Pakistan Alumin | 72.41 | 72.5 | 73.48 | 70.0 ▲ | 70.05 |
| SHFA | Shifa Int.Hosp | 134.04 | 134.8 | 134.8 | 132.0 ▲ | 132.01 |
| STPL | Siddiqsons Tin | 6.40 | 6.46 | 6.7 | 6.27 ▲ | 6.34 |
| TRIPF | Tri-Pack FilmsXD | 120.42 | 121.0 | 121.0 | 119.0 ▲ | 120.29 |
| UBDL | United Brands | 12.03 | 12.5 | 13.03 | 12.01 ▲ | 12.39 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| FECM | Elite Cap.Mod | 5.24 | 4.3 | 4.3 | 4.3 ▲ | 4.3 |
| FEM | Equity Modaraba | 2.90 | 3.2 | 3.5 | 3.2 ▲ | 3.45 |
| FTMM | F.Treet Manuf | 5.20 | 5.29 | 5.29 | 4.87 ▲ | 5.19 |
| FIBLM | I.B.L.Modarab | 3.10 | 2.88 | 2.88 | 2.88 ▲ | 2.88 |
| OLPM | OLP Modaraba | 13.51 | 13.4 | 13.64 | 13.4 ▲ | 13.5 |
| ORM | Orient Rental | 6.99 | 6.9 | 6.99 | 6.9 ▲ | 6.99 |
| FPRM | Paramount Mod | 6.80 | 6.7 | 6.98 | 6.7 ▲ | 6.75 |
| PIM | Popular Islamic | 10.59 | 10.0 | 11.5 | 9.59 ▲ | 11.5 |
| PMI | Prud Mod.1st | 1.80 | 1.89 | 1.9 | 1.81 ▲ | 1.9 |
| FPJM | Punjab Mod | 1.68 | 1.86 | 1.86 | 1.66 ▲ | 1.75 |
| TRSM | Trust Modaraba | 2.00 | 1.9 | 1.9 | 1.9 ▲ | 1.9 |
| FUDLM | U.D.L.Modaraba | 5.42 | 5.65 | 6.09 | 5.65 ▲ | 6.05 |
| UCAPM | Unicap Modaraba | 2.25 | 2.29 | 2.3 | 2.0 ▲ | 2.16 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| MARI | Mari Petroleum | 2800.77 | 2819.0 | 2840.0 | 2796.0 ▲ | 2833.9 |
| OGDC | Oil & Gas Dev. | 134.36 | 135.0 | 137.5 | 133.25 ▲ | 136.94 |
| POL | Pak Oilfields | 459.48 | 459.0 | 459.0 | 446.9 ▲ | 452.0 |
| PPL | Pak Petroleum | 113.33 | 113.0 | 114.56 | 112.5 ▲ | 113.9 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| APL | Attock Petroleum | 401.56 | 401.02 | 403.0 | 391.9 ▲ | 392.0 |
| BPL | Burshane LPG | 29.18 | 28.76 | 28.76 | 27.27 ▲ | 27.27 |
| HASCOL | Hascol Petrol | 7.45 | 7.47 | 7.94 | 7.42 ▲ | 7.69 |
| HTL | HI-Tech Lub. | 24.93 | 25.2 | 25.4 | 24.6 ▲ | 24.7 |
| OBOY | Oilboy Energy L | 5.65 | 5.81 | 6.65 | 5.81 ▲ | 6.65 |
| PSO | P.S.O. | 180.74 | 181.5 | 182.35 | 179.6 ▲ | 180.35 |
| SHEL | Shell Pakistan | 151.87 | 151.8 | 155.0 | 148.0 ▲ | 150.0 |
| SNGP | Sui North Gas | 66.14 | 66.78 | 69.1 | 66.48 ▲ | 67.3 |
| SSGC | Sui South Gas | 10.99 | 10.91 | 11.3 | 10.91 ▲ | 11.09 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| CEPB | Century Paper | 30.58 | 30.95 | 31.01 | 29.6 ▲ | 29.67 |
| CPPL | Cherat Packg | 124.00 | 122.27 | 126.0 | 122.27 ▲ | 125.0 |
| MERIT | Merit Packaging | 10.60 | 10.75 | 11.2 | 10.5 ▲ | 11.14 |
| PKGS | Packages Ltd.XD | 506.40 | 501.0 | 512.99 | 486.0 ▲ | 486.0 |
| PPP | Pak Paper Prod | 71.43 | 72.25 | 73.98 | 72.25 ▲ | 73.98 |
| RPL | Roshan Packages | 13.38 | 13.55 | 13.94 | 13.3 ▲ | 13.45 |
| SEPL | Security Paper | 150.00 | 148.0 | 149.6 | 147.0 ▲ | 147.0 |
| SPEL | Synthetic Prod | 12.70 | 12.7 | 12.8 | 12.39 ▲ | 12.45 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ABOT | Abbott Lab. | 554.94 | 540.1 | 585.0 | 540.0 ▲ | 579.1 |
| AGP | AGP Limited | 82.81 | 82.0 | 83.24 | 81.25 ▲ | 81.5 |
| CPHL | Citi Pharma Ltd | 24.46 | 24.75 | 25.65 | 24.75 ▲ | 25.05 |
| FEROZ | Ferozsons (Lab) | 225.95 | 230.55 | 230.99 | 225.1 ▲ | 225.3 |
| GLAXO | GlaxoSmithKline | 97.35 | 97.5 | 100.75 | 96.5 ▲ | 97.5 |
| HALEON | Haleon Pakistan | 237.00 | 239.99 | 251.99 | 239.0 ▲ | 244.0 |
| HINOON | Highnoon (Lab)XD | 550.05 | 558.49 | 560.01 | 535.0 ▲ | 553.0 |
| HPL | Hoechst Pak Ltd | 1399.99 | 1300.01 | 1350.0 | 1300.0 ▲ | 1350.0 |
| IBLHL | IBL HealthCare | 31.89 | 31.99 | 32.3 | 31.3 ▲ | 31.4 |
| MACTER | Macter Int. Ltd | 91.40 | 91.0 | 91.0 | 90.0 ▲ | 90.0 |
| OTSU | Otsuka Pak | 145.93 | 146.0 | 147.0 | 135.0 ▲ | 135.16 |
| SEARL | The Searle Company | 56.41 | 56.99 | 58.9 | 56.99 ▲ | 57.25 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ALTN | Altern Energy | 20.98 | 21.15 | 21.98 | 21.1 ▲ | 21.75 |
| EPQL | Engro Powergen | 28.19 | 28.2 | 28.4 | 28.1 ▲ | 28.25 |
| HUBC | Hub Power Co. | 134.87 | 135.1 | 136.59 | 133.7 ▲ | 134.69 |
| KEL | K-Electric Ltd. | 4.14 | 4.28 | 4.71 | 4.25 ▲ | 4.67 |
| KOHE | Kohinoor Energy | 40.06 | 40.5 | 43.06 | 37.86 ▲ | 43.06 |
| KOHP | Kohinoor Power | 6.06 | 6.09 | 6.15 | 5.95 ▲ | 6.15 |
| KAPCO | Kot Addu Power | 27.17 | 27.26 | 27.26 | 27.0 ▲ | 27.0 |
| LPL | Lalpir Power | 20.12 | 20.2 | 20.5 | 20.01 ▲ | 20.35 |
| NCPL | Nishat ChunPow | 25.86 | 26.09 | 26.19 | 25.52 ▲ | 26.04 |
| NPL | Nishat Power | 31.74 | 31.75 | 32.99 | 30.99 ▲ | 32.4 |
| PKGP | Pakgen Power | 51.50 | 52.0 | 52.5 | 52.0 ▲ | 52.0 |
| SGPL | S.G.Power | 5.99 | 6.0 | 6.44 | 5.9 ▲ | 5.9 |
| SPWL | Saif Power Ltd.XD | 18.95 | 18.98 | 19.0 | 18.85 ▲ | 18.95 |
| SEL | Sitara Energy | 10.50 | 10.8 | 11.49 | 10.8 ▲ | 11.49 |
| TSPL | Tri-Star Power | 9.50 | 9.51 | 9.51 | 9.5 ▲ | 9.5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| BRRG | B.R.R Guardia Ltd | 13.85 | 13.7 | 14.5 | 13.7 ▲ | 14.5 |
| PACE | Pace (Pak) Ltd. | 2.65 | 2.63 | 2.74 | 2.6 ▲ | 2.7 |
| TPLP | TPL Properties | 11.71 | 11.75 | 11.9 | 11.5 ▲ | 11.56 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| DCR | Dolmen CityXD | 14.56 | 14.5 | 14.5 | 14.2 ▲ | 14.3 |
| GRR | Globe Residency REIT | 13.56 | 13.96 | 13.96 | 13.2 ▲ | 13.3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ATRL | Attock Refinery | 407.16 | 407.0 | 417.0 | 405.0 ▲ | 405.7 |
| CNERGY | Cnergyico PK | 4.30 | 4.31 | 4.47 | 4.3 ▲ | 4.38 |
| NRL | National Refinery | 291.48 | 292.0 | 303.03 | 288.5 ▲ | 293.01 |
| PRL | Pak Refinery | 27.74 | 27.82 | 28.31 | 27.5 ▲ | 27.51 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGSML | Abdullah Shah | 5.38 | 5.4 | 5.5 | 5.25 ▲ | 5.4 |
| ADAMS | Adam Sugar | 39.63 | 39.48 | 39.9 | 39.48 ▲ | 39.5 |
| AABS | Al-Abbas Sugar | 560.61 | 555.02 | 570.0 | 555.02 ▲ | 569.0 |
| ALNRS | AL-Noor Sugar | 101.50 | 101.03 | 101.03 | 101.01 ▲ | 101.01 |
| CHAS | Chashma Sugar | 64.00 | 64.0 | 65.0 | 64.0 ▲ | 64.0 |
| DWSM | Dewan Sugar | 3.83 | 3.75 | 3.8 | 3.65 ▲ | 3.8 |
| FRSM | Faran Sugar | 67.00 | 63.11 | 67.0 | 63.0 ▲ | 67.0 |
| HRPL | Habib Rice Prod | 36.00 | 37.75 | 37.75 | 37.75 ▲ | 37.75 |
| HABSM | Habib Sugar | 75.00 | 75.0 | 79.0 | 73.0 ▲ | 73.0 |
| HWQS | Haseeb Waqas Sugar | 10.44 | 10.64 | 10.66 | 10.5 ▲ | 10.5 |
| JDWS | J.D.W.Sugar | 450.09 | 464.0 | 465.0 | 450.1 ▲ | 450.1 |
| JSML | Jauharabad Sug | 21.35 | 21.1 | 21.85 | 20.7 ▲ | 21.6 |
| MRNS | Mehran Sugar | 53.92 | 53.6 | 55.0 | 52.65 ▲ | 54.98 |
| MIRKS | Mirpurkhas Sugar | 34.64 | 34.5 | 35.0 | 34.5 ▲ | 34.6 |
| MIRKSR | Mirpurkhas Sugar(R) | 7.97 | 8.0 | 8.4 | 8.0 ▲ | 8.0 |
| NONS | Noon Sugar | 70.14 | 74.55 | 75.4 | 74.55 ▲ | 75.4 |
| SKRS | Sakrand Sugar | 8.62 | 8.69 | 8.88 | 8.4 ▲ | 8.75 |
| SHSML | Shahmurad Sugar | 559.87 | 550.0 | 570.0 | 550.0 ▲ | 560.0 |
| SML | Shakarganj Limited | 39.05 | 36.25 | 36.25 | 36.2 ▲ | 36.2 |
| SASML | Sindh Abadgar | 49.30 | 53.0 | 53.0 | 45.6 ▲ | 45.6 |
| TCORP | Tariq Corp Ltd. | 15.15 | 14.9 | 15.49 | 14.9 ▲ | 15.2 |
| TCORPCPS | Tariq Corp(Pref) | 6.30 | 6.5 | 6.99 | 5.5 ▲ | 6.0 |
| TICL | Thal Ind.Corp. | 260.36 | 264.99 | 264.99 | 264.99 ▲ | 264.99 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| GATI | Gatron Ind. | 188.87 | 190.0 | 190.0 | 186.11 ▲ | 188.0 |
| IBFL | Ibrahim Fibres | 399.99 | 390.0 | 421.0 | 390.0 ▲ | 400.0 |
| IMAGE | Image Pakistan | 12.94 | 13.09 | 13.25 | 12.75 ▲ | 12.99 |
| PSYL | Pak Synthetics | 21.75 | 22.6 | 22.65 | 21.68 ▲ | 22.25 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AIRLINK | Air Link Commun | 78.34 | 80.5 | 82.4 | 78.95 ▲ | 79.3 |
| AVN | Avanceon LtdXDXB | 58.22 | 59.3 | 61.9 | 58.7 ▲ | 60.0 |
| HCL | Hallmark Company Ltd | 998.21 | 1073.0 | 1073.08 | 1070.0 ▲ | 1070.0 |
| HUMNL | Hum Network | 6.84 | 6.82 | 7.09 | 6.7 ▲ | 7.0 |
| MDTL | Media Times Ltd | 1.44 | 1.48 | 1.59 | 1.41 ▲ | 1.48 |
| NETSOL | Netsol Tech. | 136.19 | 137.49 | 137.75 | 132.0 ▲ | 132.2 |
| OCTOPUS | Octopus Digital | 57.18 | 61.0 | 61.47 | 60.05 ▲ | 61.47 |
| PTC | P.T.C.L. | 14.59 | 14.69 | 15.08 | 14.55 ▲ | 14.75 |
| PAKD | Pak Datacom | 77.48 | 79.74 | 79.74 | 75.4 ▲ | 79.0 |
| SYM | Symmetry Group Ltd | 3.84 | 3.76 | 3.88 | 3.69 ▲ | 3.88 |
| SYS | Systems LimitedXD | 404.57 | 405.0 | 408.9 | 402.0 ▲ | 402.7 |
| TELE | Telecard Limited | 9.19 | 9.19 | 9.49 | 9.1 ▲ | 9.22 |
| TPL | TPL Corp Ltd | 5.48 | 5.44 | 5.55 | 5.4 ▲ | 5.41 |
| TPLT | TPL Trakker Ltd | 6.10 | 6.1 | 6.2 | 6.0 ▲ | 6.2 |
| TRG | TRG Pak Ltd | 71.77 | 71.95 | 74.15 | 71.1 ▲ | 72.15 |
| WTL | WorldCall Telecom | 1.34 | 1.4 | 1.46 | 1.38 ▲ | 1.39 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ADMM | Artistic Denim | 48.50 | 49.05 | 49.06 | 49.0 ▲ | 49.0 |
| ARUJ | Aruj Industries | 7.20 | 7.5 | 8.2 | 7.5 ▲ | 8.2 |
| ANL | Azgard Nine | 7.51 | 7.69 | 7.7 | 7.45 ▲ | 7.5 |
| BHAT | Bhanero Tex. | 1055.00 | 1050.01 | 1050.01 | 1050.0 ▲ | 1050.0 |
| BTL | Blessed Tex. | 299.07 | 302.9 | 307.99 | 300.0 ▲ | 306.99 |
| CRTM | Crescent Tex. | 15.50 | 15.45 | 15.72 | 15.0 ▲ | 15.0 |
| FASM | Faisal Spinning | 309.00 | 319.0 | 319.0 | 306.0 ▲ | 318.95 |
| GFIL | Ghazi Fabrics | 9.10 | 9.3 | 10.1 | 9.2 ▲ | 9.75 |
| GATM | Gul Ahmed | 21.99 | 22.48 | 22.9 | 21.56 ▲ | 21.62 |
| HAEL | Hala Enterprise | 8.50 | 9.5 | 9.5 | 9.49 ▲ | 9.5 |
| ILP | Interloop Ltd. | 74.47 | 74.25 | 75.5 | 74.01 ▲ | 74.5 |
| JUBS | Jubilee Spinning | 15.04 | 16.16 | 16.16 | 14.44 ▲ | 16.0 |
| KOIL | Kohinoor Ind. | 10.08 | 9.12 | 10.25 | 9.08 ▲ | 10.0 |
| KML | Kohinoor Mills | 44.06 | 41.0 | 41.0 | 40.76 ▲ | 40.76 |
| KTML | Kohinoor Textile | 96.12 | 94.01 | 98.0 | 94.01 ▲ | 94.95 |
| MSOT | Masood Textile | 55.00 | 53.5 | 53.5 | 53.5 ▲ | 53.5 |
| NCL | Nishat (Chun.) | 26.26 | 26.48 | 26.57 | 26.13 ▲ | 26.13 |
| NML | Nishat Mills Ltd | 74.22 | 74.5 | 75.15 | 73.25 ▲ | 73.6 |
| QUET | Quetta Textile | 6.70 | 7.17 | 7.17 | 7.05 ▲ | 7.05 |
| REDCO | Redco Textile | 5.35 | 5.18 | 5.18 | 5.0 ▲ | 5.0 |
| SFL | Sapphire Fiber | 1380.73 | 1385.0 | 1390.0 | 1385.0 ▲ | 1390.0 |
| SAPT | Sapphire Tex. | 1265.37 | 1176.0 | 1270.0 | 1170.48 ▲ | 1170.48 |
| STML | Shams Textile | 25.80 | 24.0 | 24.0 | 24.0 ▲ | 24.0 |
| STYLERS | Stylers Int. | 49.99 | 51.5 | 51.5 | 51.5 ▲ | 51.5 |
| SURC | Suraj Cotton | 134.59 | 124.5 | 135.0 | 124.5 ▲ | 134.99 |
| TOWL | Towellers Limited | 158.27 | 158.0 | 159.5 | 156.0 ▲ | 158.0 |
| ZAHID | ZahidJee Tex. | 28.71 | 29.6 | 30.0 | 29.6 ▲ | 30.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ASTM | Asim Textile | 12.50 | 12.0 | 12.93 | 11.9 ▲ | 12.65 |
| CWSM | Chakwal Spinning | 40.25 | 40.25 | 41.0 | 39.0 ▲ | 40.5 |
| CTM | Colony Tex.Mills Ltd | 2.94 | 2.94 | 3.0 | 2.76 ▲ | 2.8 |
| DSIL | D.S. Ind. Ltd. | 2.50 | 2.59 | 2.59 | 2.46 ▲ | 2.53 |
| DFSM | Dewan Farooque Sp. | 3.65 | 3.78 | 3.79 | 3.51 ▲ | 3.56 |
| DWTM | Dewan Textile | 4.00 | 3.26 | 4.79 | 3.26 ▲ | 4.79 |
| ELSM | Ellcot Spinning | 80.00 | 81.0 | 83.0 | 81.0 ▲ | 83.0 |
| GADT | Gadoon Textile | 183.50 | 186.87 | 186.88 | 180.0 ▲ | 180.0 |
| IDYM | Indus Dyeing | 124.76 | 124.5 | 126.0 | 124.0 ▲ | 124.05 |
| JATM | J.A.Textile | 85.94 | 82.08 | 86.95 | 82.08 ▲ | 86.95 |
| JDMT | Janana D Mal | 62.18 | 64.82 | 64.82 | 57.55 ▲ | 60.95 |
| KOHTM | Kohat Textile | 15.56 | 15.66 | 15.66 | 15.05 ▲ | 15.05 |
| KOSM | Kohinoor Spining | 4.76 | 4.8 | 4.9 | 4.65 ▲ | 4.65 |
| NAGC | Nagina Cotton | 50.00 | 50.0 | 50.0 | 50.0 ▲ | 50.0 |
| NCML | Nazir Cotton Mills | 4.30 | 4.11 | 4.2 | 4.1 ▲ | 4.2 |
| RUBY | Ruby Textile | 7.40 | 7.19 | 7.5 | 6.4 ▲ | 6.4 |
| SAIF | Saif Textile | 9.86 | 10.3 | 10.3 | 9.55 ▲ | 10.18 |
| SSML | Saritow Spinning | 5.70 | 5.7 | 5.7 | 5.7 ▲ | 5.7 |
| SERT | Service Ind Tex | 8.50 | 9.1 | 9.35 | 9.05 ▲ | 9.35 |
| SHDT | Shadab Textile | 14.39 | 15.0 | 15.0 | 15.0 ▲ | 15.0 |
| SUTM | Sunrays Textile | 91.70 | 91.7 | 91.7 | 91.7 ▲ | 91.7 |
| TATM | Tata Textile | 65.55 | 69.25 | 69.25 | 66.0 ▲ | 66.5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| PRWM | Prosperity Weav | 29.40 | 0 | 0 | 0 | 0 |
| STJT | Shahtaj Textile | 83.19 | 82.1 | 82.1 | 82.1 ▲ | 82.1 |
| YOUW | Yousuf Weaving | 3.65 | 3.66 | 3.8 | 3.62 ▲ | 3.63 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| KHTC | Khyber Tobacco | 274.99 | 276.0 | 277.0 | 272.1 ▲ | 275.9 |
| PAKT | Pak Tobacco | 965.96 | 915.02 | 950.0 | 910.0 ▲ | 933.99 |
| PMPK | Philip Morris Pak. | 668.56 | 652.53 | 652.53 | 652.53 ▲ | 652.53 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| CLVL | Cordoba Logist | 6.30 | 6.15 | 7.22 | 6.11 ▲ | 6.98 |
| PIAA | P.I.A.C.(A) | 26.82 | 26.85 | 27.48 | 26.4 ▲ | 26.5 |
| PNSC | P.N.S.C | 299.23 | 298.0 | 304.0 | 292.13 ▲ | 303.0 |
| PIBTL | Pak Int.Bulk | 7.01 | 7.2 | 7.2 | 6.99 ▲ | 7.0 |
| PICT | Pak.Int.Cont. | 48.25 | 48.1 | 48.65 | 48.1 ▲ | 48.49 |
| SLGL | Secure Logistics Gro | 11.63 | 11.69 | 12.15 | 11.4 ▲ | 11.6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| POML | Punjab Oil | 111.35 | 114.0 | 114.0 | 111.0 ▲ | 111.0 |
| SSOM | S.S.Oil | 78.00 | 72.6 | 72.6 | 72.6 ▲ | 72.6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| BNWM | Bannu Woollen | 26.95 | 27.65 | 27.73 | 26.0 ▲ | 26.0 |
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
