KARACHI May 9th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ATLH | Atlas Honda Ltd | 474.54 | 475.99 | 475.99 | 472.25 ▲ | 472.25 |
| DFML | Dewan Motors | 28.39 | 28.5 | 29.5 | 28.5 ▲ | 29.25 |
| GAL | Ghandhara Automobile | 131.42 | 132.0 | 133.5 | 132.0 ▲ | 133.0 |
| GHNI | Ghandhara Ind. | 277.92 | 279.0 | 281.0 | 275.11 ▲ | 278.51 |
| HINO | Hinopak Motor | 301.18 | 295.5 | 309.9 | 295.5 ▲ | 308.5 |
| HCAR | Honda Atlas Cars | 314.62 | 320.0 | 322.22 | 318.0 ▲ | 320.3 |
| INDU | Indus Motor CoXD | 1571.83 | 1599.5 | 1600.01 | 1599.0 ▲ | 1600.01 |
| MTL | Millat Tractors | 604.69 | 606.0 | 608.0 | 606.0 ▲ | 608.0 |
| SAZEW | Sazgar EngXD | 731.10 | 730.0 | 737.99 | 720.2 ▲ | 729.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| BELA | Bela Automotive | 49.99 | 53.73 | 53.73 | 53.73 ▲ | 53.73 |
| GTYR | Ghandhara Tyre | 44.74 | 45.06 | 46.52 | 45.06 ▲ | 46.0 |
| LOADS | Loads Limited | 11.99 | 11.93 | 12.1 | 11.92 ▲ | 12.0 |
| PTL | Panther Tyres Ltd. | 42.39 | 42.87 | 44.0 | 42.87 ▲ | 43.9 |
| TBL | Treet Battery Ltd. | 26.15 | 26.16 | 26.38 | 26.16 ▲ | 26.3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| PAEL | Pak Elektron | 25.70 | 25.9 | 26.0 | 25.52 ▲ | 25.75 |
| PCAL | Pakistan Cables | 145.42 | 144.0 | 146.0 | 144.0 ▲ | 144.1 |
| WAVES | Waves Corp Ltd. | 7.71 | 7.79 | 7.94 | 7.75 ▲ | 7.76 |
| WAVESAPP | Waves Home App | 8.75 | 8.89 | 9.1 | 8.69 ▲ | 8.77 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACPL | Attock Cement | 92.85 | 93.0 | 93.0 | 92.85 ▲ | 92.85 |
| CHCC | Cherat Cement | 162.96 | 163.0 | 163.0 | 161.0 ▲ | 162.99 |
| DGKC | D.G.K.Cement | 81.21 | 81.89 | 81.9 | 81.25 ▲ | 81.49 |
| DCL | Dewan Cement | 7.21 | 7.34 | 7.35 | 7.34 ▲ | 7.35 |
| FCCL | Fauji Cement | 21.46 | 21.6 | 21.9 | 21.5 ▲ | 21.6 |
| FLYNG | Flying Cement | 8.30 | 8.35 | 8.43 | 8.35 ▲ | 8.41 |
| GWLC | Gharibwal Cement | 24.50 | 24.51 | 24.51 | 24.51 ▲ | 24.51 |
| KOHC | Kohat Cement | 217.63 | 218.0 | 218.0 | 218.0 ▲ | 218.0 |
| LUCK | Lucky Cement | 842.11 | 848.0 | 848.0 | 842.5 ▲ | 844.5 |
| MLCF | Maple Leaf | 37.51 | 37.74 | 37.74 | 37.25 ▲ | 37.49 |
| PIOC | Pioneer Cement | 151.25 | 152.02 | 152.5 | 151.12 ▲ | 151.12 |
| POWER | Power Cement | 5.28 | 5.3 | 5.3 | 5.23 ▲ | 5.27 |
| THCCL | Thatta Cement | 37.40 | 38.0 | 38.0 | 35.51 ▲ | 38.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGL | Agritech Limited | 24.37 | 24.64 | 25.4 | 24.64 ▲ | 25.16 |
| ARPL | Archroma Pak | 381.18 | 383.0 | 383.0 | 383.0 ▲ | 383.0 |
| BAPL | Bawany Air Products | 16.93 | 17.49 | 18.2 | 16.5 ▲ | 18.2 |
| BERG | Berger Paints | 85.45 | 85.0 | 85.0 | 85.0 ▲ | 85.0 |
| BIFO | Biafo Ind.XD | 104.77 | 103.0 | 103.0 | 103.0 ▲ | 103.0 |
| COLG | Colgate Palm | 1299.84 | 1300.0 | 1300.0 | 1299.0 ▲ | 1299.0 |
| DAAG | Data Agro | 21.76 | 23.39 | 23.39 | 23.39 ▲ | 23.39 |
| DOL | Descon Oxychem | 20.90 | 21.0 | 21.29 | 20.9 ▲ | 21.0 |
| DYNO | Dynea Pakistan | 200.89 | 204.0 | 204.0 | 201.0 ▲ | 201.0 |
| EPCL | Engro Polymer | 42.71 | 42.87 | 42.95 | 42.7 ▲ | 42.82 |
| GCIL | Ghani Chemical | 10.39 | 10.38 | 10.4 | 10.35 ▲ | 10.35 |
| GGL | Ghani Glo Hol | 10.47 | 10.5 | 10.58 | 10.45 ▲ | 10.49 |
| LOTCHEM | Lotte Chemical XD | 18.01 | 18.14 | 18.15 | 18.01 ▲ | 18.05 |
| LCI | Lucky Core Ind. | 795.00 | 819.99 | 819.99 | 785.0 ▲ | 785.0 |
| NRSL | Nimir Resins | 18.75 | 18.75 | 18.75 | 18.5 ▲ | 18.5 |
| SITC | Sitara Chemical | 255.00 | 255.0 | 255.0 | 255.0 ▲ | 255.0 |
| WAHN | Wah-Noble | 183.62 | 185.97 | 189.9 | 185.97 ▲ | 189.9 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HGFA | HBL Growth Fund | 7.20 | 7.46 | 7.46 | 7.0 ▲ | 7.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKBL | Askari Bank | 22.43 | 22.06 | 22.2 | 22.0 ▲ | 22.2 |
| BOP | B.O.Punjab | 4.93 | 4.98 | 4.99 | 4.96 ▲ | 4.96 |
| BAFL | Bank Al-FalahXD | 59.00 | 59.25 | 59.25 | 58.5 ▲ | 58.52 |
| BAHL | Bank AL-HabibXD | 97.48 | 98.0 | 98.0 | 96.5 ▲ | 96.65 |
| BML | Bank Makramah | 1.94 | 1.99 | 1.99 | 1.87 ▲ | 1.89 |
| BIPL | Bankislami Pak. | 21.86 | 21.6 | 21.99 | 21.6 ▲ | 21.75 |
| FABL | Faysal BankXD | 36.70 | 36.75 | 36.75 | 36.3 ▲ | 36.4 |
| HBL | Habib BankXD | 113.76 | 113.51 | 114.6 | 113.51 ▲ | 113.61 |
| JSBL | JS Bank Ltd | 9.17 | 9.14 | 9.2 | 8.96 ▲ | 8.96 |
| MCB | MCB Bank LtdXD | 203.37 | 203.34 | 204.0 | 203.01 ▲ | 203.3 |
| MEBL | Meezan BankXD | 211.04 | 212.74 | 212.75 | 210.15 ▲ | 212.0 |
| NBP | National BankXD | 38.37 | 38.67 | 38.67 | 38.35 ▲ | 38.5 |
| SILK | Silk Bank Ltd | 0.92 | 0.93 | 0.93 | 0.92 ▲ | 0.93 |
| SNBL | Soneri Bank Ltd | 10.39 | 10.35 | 10.42 | 10.35 ▲ | 10.4 |
| UBL | United BankXD | 194.97 | 195.11 | 195.9 | 195.11 ▲ | 195.9 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA | Agha Steel Ind. | 10.00 | 10.13 | 10.13 | 10.01 ▲ | 10.01 |
| ASL | Aisha Steel Mill | 7.18 | 7.3 | 7.31 | 7.1 ▲ | 7.22 |
| ASTL | Amreli Steels | 25.57 | 25.57 | 25.57 | 25.35 ▲ | 25.4 |
| BECO | Beco Steel Ltd | 5.53 | 5.72 | 5.72 | 5.72 ▲ | 5.72 |
| BCL | Bolan Casting | 157.43 | 158.0 | 158.0 | 157.9 ▲ | 157.9 |
| CSAP | Crescent Steel | 59.14 | 58.75 | 58.75 | 58.75 ▲ | 58.75 |
| DSL | Dost Steels Ltd. | 5.47 | 5.66 | 5.67 | 5.5 ▲ | 5.5 |
| INIL | Int. Ind.Ltd. | 153.18 | 153.51 | 153.51 | 152.0 ▲ | 152.0 |
| ISL | Inter.Steel Ltd | 71.80 | 72.0 | 72.01 | 71.5 ▲ | 71.5 |
| ITTEFAQ | Ittefaq Iron Ind | 6.12 | 6.23 | 6.23 | 6.1 ▲ | 6.1 |
| KSBP | K.S.B.Pumps | 118.00 | 121.8 | 121.8 | 116.5 ▲ | 120.98 |
| MUGHAL | Mughal Iron | 70.67 | 70.05 | 70.4 | 70.05 ▲ | 70.3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| MZNPETF | Meezan Pakistan | 13.88 | 14.04 | 14.04 | 14.04 ▲ | 14.04 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ENGRO | Engro CorpXD | 361.90 | 363.9 | 364.4 | 361.82 ▲ | 361.99 |
| EFERT | Engro Fert.XD | 151.10 | 150.07 | 150.99 | 150.0 ▲ | 150.07 |
| FATIMA | Fatima Fert.XD | 50.31 | 50.32 | 50.32 | 49.03 ▲ | 49.03 |
| FFBL | Fauji Fert Bin | 32.92 | 32.65 | 32.92 | 32.45 ▲ | 32.89 |
| FFC | Fauji Fert.XD | 145.55 | 145.7 | 145.7 | 142.25 ▲ | 143.45 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ASC | Al-Shaheer Corp | 8.89 | 9.08 | 9.08 | 9.07 ▲ | 9.07 |
| PREMA | At-Tahur Ltd. | 14.60 | 15.0 | 15.0 | 14.95 ▲ | 14.95 |
| BNL | Bunnys Limited | 16.81 | 17.53 | 17.53 | 17.25 ▲ | 17.35 |
| CLOV | Clover Pakistan | 48.68 | 51.05 | 52.33 | 51.0 ▲ | 52.0 |
| FFL | Fauji Foods Ltd | 9.87 | 9.99 | 9.99 | 9.9 ▲ | 9.91 |
| FCEPL | Frieslandcampina | 72.11 | 72.0 | 72.0 | 72.0 ▲ | 72.0 |
| MFFL | MithchellsFruit | 155.70 | 156.0 | 157.0 | 156.0 ▲ | 157.0 |
| MUREB | Murree BreweryXD | 409.98 | 414.98 | 414.98 | 414.98 ▲ | 414.98 |
| NATF | National Foods | 169.00 | 172.49 | 172.49 | 170.0 ▲ | 170.0 |
| NESTLE | Nestle Pakistan | 7500.00 | 0 | 0 | 0 | 0 |
| QUICE | Quice Food | 4.07 | 4.0 | 4.1 | 4.0 ▲ | 4.1 |
| SHEZ | Shezan Inter. | 98.55 | 98.01 | 98.01 | 98.01 ▲ | 98.01 |
| TOMCL | The Organic Meat | 34.02 | 34.25 | 34.35 | 34.0 ▲ | 34.2 |
| TREET | Treet Corp | 16.86 | 16.95 | 17.04 | 16.92 ▲ | 16.95 |
| UNITY | Unity Foods Ltd | 25.19 | 25.2 | 25.39 | 25.2 ▲ | 25.35 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-MAY | AGHA-MAY | 10.25 | 10.26 | 10.26 | 10.2 ▲ | 10.2 |
| AGL-MAY | AGL-MAY | 24.83 | 25.0 | 25.7 | 25.0 ▲ | 25.49 |
| AIRLINK-MAY | AIRLINK-MAY | 73.48 | 73.99 | 73.99 | 72.81 ▲ | 73.98 |
| ASL-MAY | ASL-MAY | 7.40 | 7.4 | 7.4 | 7.35 ▲ | 7.35 |
| ATRL-MAY | ATRL-MAY | 395.32 | 396.0 | 397.5 | 395.16 ▲ | 397.5 |
| AVN-MAYB | AVN-MAYB | 56.30 | 56.7 | 57.9 | 56.5 ▲ | 57.8 |
| BOP-MAYB | BOP-MAYB | 5.04 | 5.01 | 5.01 | 5.01 ▲ | 5.01 |
| CPHL-MAY | CPHL-MAY | 31.92 | 32.35 | 32.62 | 31.83 ▲ | 31.9 |
| CNERGY-MAY | CNERGY-MAY | 4.39 | 4.39 | 4.42 | 4.36 ▲ | 4.41 |
| DGKC-MAY | DGKC-MAY | 82.20 | 82.7 | 82.9 | 82.24 ▲ | 82.4 |
| DOL-MAY | DOL-MAY | 21.18 | 21.45 | 21.46 | 21.1 ▲ | 21.15 |
| DFML-MAY | DFML-MAY | 28.89 | 29.0 | 29.92 | 29.0 ▲ | 29.55 |
| EFERT-MAYB | EFERT-MAYB | 153.00 | 152.51 | 152.51 | 152.0 ▲ | 152.0 |
| FCCL-MAY | FCCL-MAY | 21.80 | 21.78 | 21.78 | 21.78 ▲ | 21.78 |
| FFBL-MAY | FFBL-MAY | 33.39 | 33.0 | 33.05 | 33.0 ▲ | 33.05 |
| FFL-MAY | FFL-MAY | 10.00 | 10.19 | 10.19 | 10.06 ▲ | 10.06 |
| FABL-MAYB | FABL-MAYB | 37.22 | 37.75 | 37.75 | 37.0 ▲ | 37.0 |
| FLYNG-MAY | FLYNG-MAY | 8.44 | 8.56 | 8.56 | 8.56 ▲ | 8.56 |
| GHGL-MAY | GHGL-MAY | 26.50 | 26.9 | 26.9 | 26.9 ▲ | 26.9 |
| GGL-MAY | GGL-MAY | 10.65 | 10.61 | 10.61 | 10.6 ▲ | 10.6 |
| GATM-MAY | GATM-MAY | 21.16 | 21.15 | 21.15 | 21.15 ▲ | 21.15 |
| HUBC-MAYB | HUBC-MAYB | 139.39 | 140.0 | 140.0 | 139.9 ▲ | 139.9 |
| HUMNL-MAY | HUMNL-MAY | 9.15 | 9.56 | 10.15 | 9.56 ▲ | 10.15 |
| KEL-MAY | KEL-MAY | 4.76 | 4.82 | 4.82 | 4.71 ▲ | 4.71 |
| KOSM-MAY | KOSM-MAY | 4.44 | 4.45 | 4.45 | 4.44 ▲ | 4.44 |
| KAPCO-MAYB | KAPCO-MAYB | 33.59 | 33.36 | 33.36 | 33.1 ▲ | 33.1 |
| LPL-MAYB | LPL-MAYB | 22.28 | 22.3 | 22.3 | 22.3 ▲ | 22.3 |
| LOTCHEM-MAYC | LOTCHEM-MAYC | 17.81 | 18.0 | 18.4 | 18.0 ▲ | 18.0 |
| MLCF-MAY | MLCF-MAY | 38.08 | 38.33 | 38.33 | 37.75 ▲ | 37.75 |
| MUGHAL-MAY | MUGHAL-MAY | 71.50 | 71.02 | 71.02 | 71.0 ▲ | 71.0 |
| NRL-MAY | NRL-MAY | 308.06 | 309.0 | 310.9 | 309.0 ▲ | 310.4 |
| NETSOL-MAY | NETSOL-MAY | 115.48 | 115.88 | 115.9 | 115.01 ▲ | 115.88 |
| NCL-MAY | NCL-MAY | 27.03 | 27.25 | 27.25 | 27.25 ▲ | 27.25 |
| NCPL-MAY | NCPL-MAY | 29.23 | 29.5 | 29.5 | 29.3 ▲ | 29.39 |
| OGDC-MAYC | OGDC-MAYC | 135.86 | 136.0 | 136.0 | 135.1 ▲ | 135.11 |
| PIAA-MAY | PIAA-MAY | 24.31 | 24.48 | 24.75 | 24.1 ▲ | 24.18 |
| PSO-MAY | PSO-MAY | 180.52 | 181.0 | 181.0 | 181.0 ▲ | 181.0 |
| PTC-MAY | PTC-MAY | 13.74 | 13.79 | 13.82 | 13.71 ▲ | 13.71 |
| PAEL-MAY | PAEL-MAY | 26.09 | 26.18 | 26.29 | 25.85 ▲ | 26.1 |
| PIBTL-MAY | PIBTL-MAY | 6.55 | 6.6 | 6.6 | 6.5 ▲ | 6.5 |
| PPL-MAYC | PPL-MAYC | 123.37 | 124.0 | 124.0 | 123.2 ▲ | 123.2 |
| PRL-MAY | PRL-MAY | 27.50 | 27.36 | 27.6 | 27.21 ▲ | 27.6 |
| PIOC-MAYB | PIOC-MAYB | 152.13 | 152.01 | 152.01 | 152.01 ▲ | 152.01 |
| SAZEW-MAYB | SAZEW-MAYB | 743.38 | 736.01 | 747.0 | 732.01 ▲ | 742.0 |
| SHEL-MAY | SHEL-MAY | 148.18 | 146.86 | 149.0 | 146.86 ▲ | 149.0 |
| SNGP-MAY | SNGP-MAY | 69.82 | 70.0 | 70.0 | 69.77 ▲ | 69.77 |
| TELE-MAY | TELE-MAY | 8.59 | 8.56 | 8.75 | 8.56 ▲ | 8.7 |
| TOMCL-MAY | TOMCL-MAY | 34.55 | 34.5 | 34.81 | 34.4 ▲ | 34.8 |
| SEARL-MAY | SEARL-MAY | 57.09 | 57.99 | 58.25 | 57.01 ▲ | 58.06 |
| TPLP-MAY | TPLP-MAY | 11.45 | 11.4 | 11.5 | 11.36 ▲ | 11.36 |
| TREET-MAY | TREET-MAY | 17.11 | 17.2 | 17.2 | 17.1 ▲ | 17.12 |
| TRG-MAY | TRG-MAY | 62.09 | 62.49 | 62.6 | 62.0 ▲ | 62.38 |
| WAVES-MAY | WAVES-MAY | 7.83 | 8.19 | 8.19 | 8.19 ▲ | 8.19 |
| WTL-MAY | WTL-MAY | 1.54 | 1.67 | 1.67 | 1.57 ▲ | 1.58 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| BGL | Bal.Glass | 14.53 | 14.55 | 14.84 | 14.36 ▲ | 14.43 |
| GHGL | Ghani Glass Ltd | 26.25 | 26.4 | 26.6 | 26.11 ▲ | 26.51 |
| GGGL | GhaniGlobalGlass | 6.88 | 6.92 | 6.99 | 6.89 ▲ | 6.9 |
| TGL | Tariq Glass Ind. | 108.43 | 109.51 | 109.9 | 108.61 ▲ | 109.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AICL | Adamjee Ins.XD | 36.00 | 36.18 | 36.19 | 36.18 ▲ | 36.19 |
| CSIL | Cres.Star Ins. | 2.59 | 2.72 | 2.72 | 2.6 ▲ | 2.6 |
| EFUG | EFU GeneralXD | 85.99 | 82.5 | 82.5 | 82.5 ▲ | 82.5 |
| IGIHL | IGI Holdings | 112.56 | 111.99 | 113.5 | 111.99 ▲ | 113.5 |
| JGICL | Jubilee Gen.Ins | 33.98 | 34.2 | 34.2 | 34.0 ▲ | 34.0 |
| PAKRI | Pak Reinsurance | 10.23 | 10.58 | 10.6 | 10.32 ▲ | 10.45 |
| PIL | PICIC Ins.Ltd. | 2.10 | 2.15 | 2.25 | 2.05 ▲ | 2.15 |
| TPLI | TPL Insurance | 16.88 | 17.95 | 17.95 | 17.95 ▲ | 17.95 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| CYAN | Cyan LimitedXD | 26.09 | 26.5 | 26.5 | 25.99 ▲ | 26.0 |
| DEL | Dawood Equities | 5.26 | 5.05 | 5.05 | 5.05 ▲ | 5.05 |
| DAWH | Dawood HerculesXD | 161.63 | 161.8 | 163.84 | 161.1 ▲ | 163.79 |
| FNEL | F. Nat.Equities | 4.00 | 4.12 | 4.12 | 4.0 ▲ | 4.09 |
| FDPL | First Dawood Prop | 2.03 | 2.06 | 2.06 | 2.06 ▲ | 2.06 |
| IML | Imperial Limite | 13.13 | 13.52 | 14.0 | 13.52 ▲ | 14.0 |
| ICIBL | Invest Bank | 1.37 | 1.42 | 1.42 | 1.31 ▲ | 1.32 |
| FCSC | Ist.Capital Sec | 1.14 | 1.23 | 1.23 | 1.23 ▲ | 1.23 |
| JSCL | Jah.Sidd. Co. | 15.74 | 15.8 | 16.0 | 15.8 ▲ | 16.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| PGLC | Pak Gulf Leasing | 7.20 | 7.46 | 7.46 | 7.46 ▲ | 7.46 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| SGF | Service Global | 67.77 | 67.77 | 68.5 | 67.5 ▲ | 67.99 |
| SRVI | Service Ind.LtdXD | 710.91 | 736.98 | 736.98 | 719.88 ▲ | 731.99 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| MACFL | MACPAC Films | 19.33 | 19.5 | 19.5 | 19.5 ▲ | 19.5 |
| PABC | Pakistan Alumin | 64.27 | 65.06 | 65.06 | 64.75 ▲ | 64.95 |
| SHFA | Shifa Int.HospXD | 131.47 | 133.98 | 133.98 | 130.15 ▲ | 130.15 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| FHAM | Habib Modaraba | 15.29 | 15.46 | 15.46 | 15.46 ▲ | 15.46 |
| FPJM | Punjab Mod | 1.62 | 1.76 | 1.76 | 1.76 ▲ | 1.76 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| MARI | Mari Petroleum | 2706.36 | 2710.0 | 2720.0 | 2710.0 ▲ | 2710.0 |
| OGDC | Oil & Gas Dev.XD | 133.66 | 133.21 | 134.35 | 133.21 ▲ | 133.3 |
| PPL | Pak PetroleumXD | 121.28 | 122.26 | 122.5 | 121.6 ▲ | 121.7 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| APL | Attock Petroleum | 382.35 | 385.0 | 385.0 | 381.02 ▲ | 384.95 |
| HASCOL | Hascol Petrol | 7.61 | 7.73 | 7.8 | 7.65 ▲ | 7.74 |
| HTL | HI-Tech Lub. | 26.50 | 27.1 | 27.1 | 26.75 ▲ | 26.77 |
| OBOY | Oilboy Energy L | 5.83 | 6.14 | 6.14 | 6.1 ▲ | 6.1 |
| PSO | P.S.O. | 177.84 | 178.0 | 178.9 | 178.0 ▲ | 178.0 |
| SHEL | Shell Pakistan | 145.96 | 146.25 | 147.64 | 146.25 ▲ | 146.51 |
| SNGP | Sui North Gas | 68.99 | 69.11 | 69.26 | 68.7 ▲ | 68.7 |
| SSGC | Sui South Gas | 10.27 | 10.31 | 10.31 | 10.27 ▲ | 10.31 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| CEPB | Century Paper | 29.84 | 30.25 | 30.3 | 30.0 ▲ | 30.15 |
| CPPL | Cherat Packg | 119.21 | 121.9 | 126.49 | 120.0 ▲ | 121.95 |
| PKGS | Packages Ltd.XD | 461.80 | 457.0 | 485.0 | 450.0 ▲ | 455.0 |
| PPP | Pak Paper ProdXD | 69.70 | 0 | 0 | 0 | 0 |
| RPL | Roshan Packages | 14.23 | 14.4 | 14.4 | 14.3 ▲ | 14.4 |
| SPEL | Synthetic Prod | 14.58 | 14.74 | 14.74 | 14.74 ▲ | 14.74 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGP | AGP Limited | 88.43 | 88.99 | 89.0 | 88.0 ▲ | 88.01 |
| CPHL | Citi Pharma Ltd | 31.59 | 32.2 | 32.5 | 31.39 ▲ | 31.5 |
| FEROZ | Ferozsons (Lab) | 233.01 | 236.0 | 236.0 | 234.01 ▲ | 234.01 |
| GLAXO | GlaxoSmithKline | 123.89 | 124.75 | 127.95 | 124.75 ▲ | 126.99 |
| HALEON | Haleon Pakistan | 266.65 | 268.0 | 268.0 | 263.5 ▲ | 263.5 |
| HPL | Hoechst Pak Ltd | 1300.01 | 0 | 0 | 0 | 0 |
| IBLHL | IBL HealthCare | 33.09 | 33.02 | 33.02 | 32.6 ▲ | 33.0 |
| OTSU | Otsuka Pak | 129.98 | 128.13 | 131.5 | 128.13 ▲ | 131.5 |
| SEARL | The Searle Company | 56.19 | 57.1 | 57.5 | 56.67 ▲ | 57.4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HUBC | Hub Power Co.XD | 137.58 | 138.49 | 139.84 | 137.63 ▲ | 138.0 |
| KEL | K-Electric Ltd. | 4.68 | 4.75 | 4.77 | 4.64 ▲ | 4.69 |
| KOHE | Kohinoor EnergyXD | 40.00 | 39.6 | 40.25 | 39.6 ▲ | 40.25 |
| KOHP | Kohinoor Power | 5.79 | 5.8 | 5.8 | 5.75 ▲ | 5.75 |
| KAPCO | Kot Addu Power | 33.16 | 33.2 | 33.3 | 32.71 ▲ | 32.78 |
| LPL | Lalpir PowerXD | 22.00 | 21.98 | 22.1 | 21.98 ▲ | 22.05 |
| NCPL | Nishat ChunPow | 28.72 | 29.39 | 29.39 | 28.72 ▲ | 28.72 |
| NPL | Nishat PowerXD | 33.19 | 33.2 | 33.2 | 33.02 ▲ | 33.02 |
| SPWL | Saif Power Ltd.XD | 18.29 | 18.3 | 18.35 | 18.3 ▲ | 18.35 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| PACE | Pace (Pak) Ltd. | 3.29 | 3.35 | 3.39 | 3.3 ▲ | 3.35 |
| TPLP | TPL Properties | 11.27 | 11.42 | 11.42 | 11.11 ▲ | 11.25 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| DCR | Dolmen City | 14.60 | 14.67 | 14.67 | 14.6 ▲ | 14.65 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ATRL | Attock Refinery | 389.05 | 393.9 | 393.9 | 390.0 ▲ | 392.5 |
| CNERGY | Cnergyico PK | 4.33 | 4.26 | 4.38 | 4.26 ▲ | 4.34 |
| NRL | National Refinery | 303.61 | 304.44 | 307.4 | 304.0 ▲ | 306.5 |
| PRL | Pak Refinery | 27.06 | 26.85 | 27.28 | 26.85 ▲ | 27.23 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGSML | Abdullah Shah | 6.90 | 6.9 | 6.9 | 6.75 ▲ | 6.75 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| IMAGE | Image Pakistan | 14.33 | 14.21 | 14.21 | 14.21 ▲ | 14.21 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AIRLINK | Air Link Commun | 72.26 | 72.72 | 72.8 | 71.11 ▲ | 72.7 |
| AVN | Avanceon LtdXDXB | 55.60 | 55.93 | 57.3 | 55.66 ▲ | 57.15 |
| HCL | Hallmark Company Ltd | 838.62 | 775.73 | 775.74 | 775.72 ▲ | 775.72 |
| HUMNL | Hum Network | 9.03 | 9.56 | 10.03 | 9.52 ▲ | 10.03 |
| MDTL | Media Times Ltd | 1.64 | 1.71 | 1.81 | 1.62 ▲ | 1.75 |
| NETSOL | Netsol Tech. | 113.69 | 114.5 | 114.5 | 113.5 ▲ | 114.4 |
| OCTOPUS | Octopus Digital | 64.16 | 64.95 | 68.97 | 64.51 ▲ | 68.97 |
| PTC | P.T.C.L. | 13.56 | 13.62 | 13.74 | 13.5 ▲ | 13.6 |
| SYS | Systems Limited | 382.21 | 383.0 | 383.5 | 382.05 ▲ | 382.05 |
| TELE | Telecard Limited | 8.47 | 8.5 | 8.65 | 8.5 ▲ | 8.61 |
| TPL | TPL Corp Ltd | 5.39 | 5.5 | 5.5 | 5.4 ▲ | 5.4 |
| TRG | TRG Pak Ltd | 61.12 | 61.4 | 61.78 | 61.2 ▲ | 61.6 |
| WTL | WorldCall Telecom | 1.51 | 1.59 | 1.62 | 1.54 ▲ | 1.55 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ANL | Azgard Nine | 7.14 | 7.24 | 7.82 | 7.23 ▲ | 7.65 |
| CRTM | Crescent Tex. | 13.71 | 13.6 | 13.6 | 13.6 ▲ | 13.6 |
| GATM | Gul Ahmed | 20.82 | 20.99 | 20.99 | 20.8 ▲ | 20.93 |
| HAEL | Hala Enterprise | 8.45 | 8.25 | 8.25 | 8.25 ▲ | 8.25 |
| ILP | Interloop Ltd. | 78.51 | 79.49 | 79.49 | 78.01 ▲ | 78.4 |
| NCL | Nishat (Chun.) | 26.59 | 26.7 | 27.01 | 26.7 ▲ | 26.8 |
| NML | Nishat Mills Ltd | 69.61 | 70.0 | 70.0 | 69.7 ▲ | 69.7 |
| QUET | Quetta Textile | 7.72 | 6.75 | 7.0 | 6.75 ▲ | 6.75 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| CWSM | Chakwal Spinning | 38.86 | 39.0 | 39.0 | 39.0 ▲ | 39.0 |
| DSIL | D.S. Ind. Ltd. | 2.45 | 2.4 | 2.47 | 2.4 ▲ | 2.47 |
| DFSM | Dewan Farooque Sp. | 3.19 | 3.2 | 3.2 | 3.2 ▲ | 3.2 |
| HIRAT | Hira Textile | 1.54 | 1.6 | 1.6 | 1.6 ▲ | 1.6 |
| IDYM | Indus Dyeing | 118.58 | 118.14 | 118.14 | 118.14 ▲ | 118.14 |
| KOSM | Kohinoor Spining | 4.37 | 4.37 | 4.49 | 4.37 ▲ | 4.4 |
| SAIF | Saif Textile | 12.35 | 12.05 | 12.05 | 12.0 ▲ | 12.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| YOUW | Yousuf Weaving | 3.39 | 3.32 | 3.32 | 3.3 ▲ | 3.3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| CLVL | Cordoba Logist | 11.55 | 12.01 | 12.55 | 11.86 ▲ | 12.5 |
| PIAA | P.I.A.C.(A) | 23.94 | 24.0 | 24.38 | 23.55 ▲ | 23.9 |
| PNSC | P.N.S.C | 282.93 | 285.0 | 285.0 | 285.0 ▲ | 285.0 |
| PIBTL | Pak Int.Bulk | 6.46 | 6.45 | 6.52 | 6.45 ▲ | 6.46 |
| PICT | Pak.Int.Cont. | 46.86 | 47.0 | 47.38 | 47.0 ▲ | 47.38 |
| SLGL | Secure Logistics Gro | 9.71 | 9.8 | 9.95 | 9.62 ▲ | 9.62 |
| GEMBLUEX | Blue-Ex | 28.62 | 30.77 | 30.77 | 30.77 ▲ | 30.77 |
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
