KARACHI April 29th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGTL | AL-Ghazi Tractors | 393.41 | 395.0 | 397.74 | 367.01 ▲ | 387.0 |
| ATLH | Atlas Honda Ltd | 436.05 | 439.0 | 445.98 | 425.01 ▲ | 430.0 |
| DFML | Dewan Motors | 34.63 | 34.49 | 36.24 | 33.71 ▲ | 35.06 |
| GAL | Ghandhara Automobile | 122.65 | 123.99 | 128.5 | 122.11 ▲ | 122.55 |
| GHNI | Ghandhara Ind. | 211.12 | 222.88 | 226.95 | 217.5 ▲ | 226.95 |
| HINO | Hinopak Motor | 274.10 | 278.6 | 280.0 | 273.0 ▲ | 275.0 |
| HCAR | Honda Atlas Cars | 315.71 | 317.0 | 339.0 | 317.0 ▲ | 323.8 |
| INDU | Indus Motor Co | 1590.54 | 1604.7 | 1679.99 | 1600.99 ▲ | 1619.99 |
| MTL | Millat Tractors | 607.95 | 610.0 | 610.0 | 595.0 ▲ | 595.04 |
| SAZEW | Sazgar EngXD | 663.45 | 679.9 | 713.0 | 667.02 ▲ | 700.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGIL | Agriautos Ind. | 96.58 | 100.0 | 100.0 | 92.55 ▲ | 96.99 |
| ATBA | Atlas Battery | 266.86 | 267.01 | 272.0 | 263.99 ▲ | 264.0 |
| BWHL | Bal.Wheels | 170.00 | 173.92 | 173.92 | 164.0 ▲ | 170.0 |
| BELA | Bela Automotive | 41.00 | 38.0 | 38.0 | 38.0 ▲ | 38.0 |
| EXIDE | Exide (PAK) | 411.16 | 417.5 | 425.0 | 414.0 ▲ | 418.0 |
| GTYR | Ghandhara Tyre | 39.68 | 40.48 | 42.4 | 39.68 ▲ | 39.92 |
| LOADS | Loads Limited | 9.30 | 9.3 | 9.75 | 9.1 ▲ | 9.2 |
| PTL | Panther Tyres Ltd. | 40.14 | 40.0 | 40.97 | 39.82 ▲ | 40.0 |
| THALL | Thal Limited | 371.67 | 360.0 | 360.01 | 359.0 ▲ | 360.0 |
| TBL | Treet Battery Ltd. | 29.13 | 29.5 | 29.5 | 28.5 ▲ | 28.87 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO | EMCO Industries | 36.95 | 34.51 | 34.51 | 34.18 ▲ | 34.18 |
| PAEL | Pak Elektron | 22.75 | 22.74 | 23.5 | 22.74 ▲ | 22.9 |
| PCAL | Pakistan Cables | 129.82 | 127.0 | 130.9 | 127.0 ▲ | 130.0 |
| SIEM | Siemens Pak. | 570.17 | 569.0 | 570.0 | 564.0 ▲ | 564.01 |
| WAVES | Waves Corp Ltd. | 7.47 | 7.57 | 7.65 | 7.37 ▲ | 7.39 |
| WAVESAPP | Waves Home App | 6.40 | 6.51 | 6.6 | 6.5 ▲ | 6.6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACPL | Attock Cement | 96.17 | 96.94 | 97.15 | 95.41 ▲ | 96.0 |
| BWCL | Bestway CementXD | 214.11 | 217.0 | 217.0 | 213.67 ▲ | 216.0 |
| CHCC | Cherat Cement | 166.47 | 168.0 | 168.8 | 162.11 ▲ | 163.48 |
| DGKC | D.G.K.Cement | 78.54 | 79.74 | 81.7 | 76.3 ▲ | 76.6 |
| DNCC | Dandot Cement | 13.61 | 13.11 | 13.11 | 13.11 ▲ | 13.11 |
| DCL | Dewan Cement | 7.83 | 7.61 | 7.95 | 7.6 ▲ | 7.65 |
| FCCL | Fauji Cement | 20.71 | 20.8 | 21.1 | 19.8 ▲ | 20.1 |
| FECTC | Fecto Cement | 32.32 | 33.44 | 33.44 | 31.5 ▲ | 33.0 |
| FLYNG | Flying Cement | 8.66 | 8.51 | 8.88 | 8.4 ▲ | 8.45 |
| GWLC | Gharibwal Cement | 24.34 | 24.7 | 24.77 | 23.5 ▲ | 24.18 |
| KOHC | Kohat Cement | 227.01 | 226.01 | 229.48 | 221.0 ▲ | 221.55 |
| LUCK | Lucky Cement | 863.76 | 867.5 | 870.7 | 842.0 ▲ | 848.0 |
| MLCF | Maple Leaf | 37.67 | 37.85 | 38.3 | 36.78 ▲ | 37.5 |
| PIOC | Pioneer Cement | 149.22 | 151.49 | 152.98 | 145.59 ▲ | 146.89 |
| POWERPS | Power Cem(Pref) | 9.80 | 9.8 | 9.8 | 9.8 ▲ | 9.8 |
| POWER | Power Cement | 5.42 | 5.43 | 5.5 | 5.37 ▲ | 5.38 |
| SMCPL | Safe Mix Con.Lt | 13.50 | 13.5 | 13.5 | 13.5 ▲ | 13.5 |
| THCCL | Thatta Cement | 24.47 | 24.99 | 25.0 | 23.98 ▲ | 24.49 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGL | Agritech Limited | 22.97 | 22.73 | 24.69 | 22.73 ▲ | 24.69 |
| AGLNCPS | Agritechn-v(PRE | 5.59 | 6.59 | 6.59 | 6.59 ▲ | 6.59 |
| ARPL | Archroma Pak | 416.99 | 416.99 | 417.0 | 385.72 ▲ | 400.0 |
| BAPL | Bawany Air Products | 17.46 | 17.4 | 17.48 | 17.0 ▲ | 17.0 |
| BERG | Berger Paints | 75.26 | 76.0 | 76.4 | 74.56 ▲ | 74.56 |
| BIFO | Biafo Ind. | 105.02 | 107.0 | 107.0 | 103.01 ▲ | 105.0 |
| BUXL | Buxly Paints | 92.87 | 94.97 | 94.97 | 91.0 ▲ | 91.0 |
| COLG | Colgate Palm | 1316.06 | 1322.9 | 1322.9 | 1301.11 ▲ | 1313.0 |
| DAAG | Data Agro | 13.10 | 14.06 | 14.1 | 14.06 ▲ | 14.1 |
| DOL | Descon Oxychem | 20.46 | 20.15 | 20.68 | 20.15 ▲ | 20.4 |
| DYNO | Dynea Pakistan | 185.84 | 190.9 | 195.95 | 188.0 ▲ | 188.0 |
| EPCL | Engro Polymer | 44.08 | 44.01 | 44.29 | 43.31 ▲ | 43.39 |
| GCIL | Ghani Chemical | 10.19 | 10.21 | 10.4 | 10.1 ▲ | 10.15 |
| GGL | Ghani Glo Hol | 10.14 | 10.27 | 10.48 | 10.07 ▲ | 10.2 |
| ICL | Ittehad Chem. | 40.30 | 40.3 | 40.99 | 39.76 ▲ | 39.76 |
| LPGL | Leiner Pak Gelat | 28.10 | 27.07 | 28.0 | 26.7 ▲ | 28.0 |
| LOTCHEM | Lotte ChemicalXD | 17.70 | 18.24 | 18.24 | 17.79 ▲ | 18.02 |
| LCI | Lucky Core Ind. | 845.20 | 831.11 | 847.85 | 821.0 ▲ | 824.99 |
| NICL | Nimir Ind.Chem. | 112.30 | 110.0 | 113.9 | 110.0 ▲ | 113.9 |
| NRSL | Nimir Resins | 19.94 | 19.5 | 20.49 | 19.5 ▲ | 20.0 |
| PAKOXY | Pak Oxygen Ltd. | 80.64 | 81.0 | 81.19 | 80.03 ▲ | 80.99 |
| PPVC | Pak.P.V.C. | 6.92 | 6.35 | 6.35 | 6.35 ▲ | 6.35 |
| SARC | Sardar Chemical | 32.09 | 34.5 | 34.5 | 34.5 ▲ | 34.5 |
| SITC | Sitara Chemical | 255.00 | 248.0 | 255.0 | 248.0 ▲ | 255.0 |
| SPL | Sitara Peroxide | 14.50 | 14.0 | 14.31 | 14.0 ▲ | 14.3 |
| WAHN | Wah-Noble | 180.15 | 175.0 | 176.0 | 172.1 ▲ | 175.99 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HGFA | HBL Growth Fund | 7.10 | 6.92 | 6.92 | 6.9 ▲ | 6.9 |
| HIFA | HBL Invest Fund | 2.80 | 2.85 | 2.85 | 2.75 ▲ | 2.76 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ABL | Allied Bank Ltd | 97.54 | 99.9 | 99.98 | 97.55 ▲ | 98.65 |
| AKBL | Askari Bank | 25.16 | 25.2 | 25.2 | 23.9 ▲ | 24.5 |
| BOP | B.O.Punjab | 5.27 | 5.28 | 5.31 | 5.15 ▲ | 5.18 |
| BAFL | Bank Al-Falah | 59.04 | 59.04 | 59.8 | 58.01 ▲ | 59.0 |
| BAHL | Bank AL-Habib | 96.60 | 96.01 | 97.3 | 94.44 ▲ | 96.0 |
| BML | Bank Makramah | 2.05 | 2.02 | 2.05 | 1.96 ▲ | 1.98 |
| BOK | Bank Of KhyberXB | 11.58 | 11.0 | 12.0 | 11.0 ▲ | 12.0 |
| BIPL | Bankislami Pak. | 22.54 | 22.65 | 23.08 | 22.55 ▲ | 22.56 |
| FABL | Faysal Bank | 39.90 | 40.25 | 40.25 | 38.86 ▲ | 39.75 |
| HBL | Habib Bank | 117.89 | 118.05 | 118.8 | 115.4 ▲ | 117.0 |
| HMB | Habib Metropol. | 60.47 | 60.98 | 61.13 | 59.41 ▲ | 59.85 |
| JSBL | JS Bank Ltd | 9.58 | 9.59 | 10.58 | 9.13 ▲ | 9.52 |
| MCB | MCB Bank Ltd | 213.10 | 215.0 | 215.0 | 209.85 ▲ | 212.1 |
| MEBL | Meezan BankXD | 213.78 | 216.1 | 219.9 | 209.9 ▲ | 214.1 |
| NBP | National BankXD | 42.29 | 41.01 | 41.7 | 39.75 ▲ | 40.11 |
| SBL | Samba Bank | 10.96 | 10.5 | 10.5 | 10.5 ▲ | 10.5 |
| SILK | Silk Bank Ltd | 0.92 | 0.93 | 0.96 | 0.92 ▲ | 0.95 |
| SNBL | Soneri Bank Ltd | 10.19 | 10.04 | 10.26 | 10.0 ▲ | 10.15 |
| SCBPL | St.Chart.Bank | 54.00 | 50.21 | 54.85 | 49.95 ▲ | 51.0 |
| UBL | United BankXD | 200.47 | 200.41 | 201.0 | 197.5 ▲ | 198.89 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA | Agha Steel Ind. | 10.83 | 10.78 | 10.9 | 9.95 ▲ | 10.16 |
| ASL | Aisha Steel Mill | 7.73 | 7.81 | 7.95 | 7.12 ▲ | 7.4 |
| ASLPS | Aisha StelCoP/S | 7.70 | 7.5 | 7.5 | 7.5 ▲ | 7.5 |
| ASTL | Amreli Steels | 25.48 | 24.99 | 25.11 | 24.1 ▲ | 24.1 |
| BECO | Beco Steel Ltd | 5.69 | 5.6 | 5.8 | 5.53 ▲ | 5.53 |
| BCL | Bolan Casting | 147.54 | 142.9 | 147.9 | 136.47 ▲ | 138.85 |
| CSAP | Crescent Steel | 66.30 | 67.49 | 70.0 | 61.33 ▲ | 61.33 |
| DSL | Dost Steels Ltd. | 5.32 | 5.19 | 5.4 | 5.18 ▲ | 5.3 |
| INIL | Int. Ind.Ltd. | 152.63 | 155.68 | 156.01 | 153.0 ▲ | 153.7 |
| ISL | Inter.Steel Ltd | 69.57 | 70.0 | 70.5 | 69.06 ▲ | 69.11 |
| ITTEFAQ | Ittefaq Iron Ind | 6.12 | 6.11 | 6.23 | 6.01 ▲ | 6.05 |
| KSBP | K.S.B.Pumps | 125.21 | 128.27 | 128.27 | 116.01 ▲ | 117.0 |
| MSCL | Metro Steel | 14.00 | 14.0 | 14.0 | 14.0 ▲ | 14.0 |
| MUGHAL | Mughal Iron | 68.71 | 68.9 | 69.6 | 66.3 ▲ | 66.84 |
| PECO | Pak Engineering | 600.00 | 555.0 | 555.0 | 555.0 ▲ | 555.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF | Alfalah Consumer | 10.75 | 10.61 | 10.69 | 10.61 ▲ | 10.69 |
| HBLTETF | HBL Total Treasury | 117.86 | 117.86 | 117.96 | 117.86 ▲ | 117.96 |
| JSGBETF | JS Global Banking | 16.71 | 16.59 | 16.62 | 16.59 ▲ | 16.62 |
| JSMFETF | JS Momentum | 17.44 | 18.08 | 18.11 | 17.84 ▲ | 17.84 |
| MIIETF | Mahaana Islamic Indx | 11.22 | 11.25 | 11.87 | 10.8 ▲ | 11.22 |
| MZNPETF | Meezan Pakistan | 14.05 | 14.1 | 14.1 | 13.67 ▲ | 13.7 |
| NBPGETF | NBP Pakistan G ETF | 15.25 | 16.05 | 16.05 | 16.05 ▲ | 16.05 |
| NITGETF | NIT Pakistan | 18.00 | 17.68 | 17.7 | 17.68 ▲ | 17.7 |
| UBLPETF | UBLPakistanETF | 16.87 | 17.1 | 17.1 | 16.94 ▲ | 16.94 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AHCL | Arif Habib Corp | 38.50 | 38.75 | 41.3 | 38.75 ▲ | 39.32 |
| ENGRO | Engro CorpXD | 369.10 | 374.9 | 377.9 | 367.0 ▲ | 370.0 |
| EFERT | Engro Fert.XD | 167.01 | 169.99 | 170.0 | 159.53 ▲ | 160.97 |
| FATIMA | Fatima Fert.XD | 52.36 | 52.5 | 55.6 | 51.75 ▲ | 52.38 |
| FFBL | Fauji Fert Bin | 33.78 | 34.98 | 36.31 | 34.6 ▲ | 35.73 |
| FFC | Fauji Fert. | 147.22 | 147.7 | 150.4 | 142.8 ▲ | 144.61 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ASC | Al-Shaheer Corp | 9.11 | 9.2 | 9.28 | 9.02 ▲ | 9.14 |
| PREMA | At-Tahur Ltd. | 14.34 | 14.21 | 14.52 | 13.71 ▲ | 14.07 |
| BNL | Bunnys Limited | 15.67 | 15.3 | 15.7 | 15.0 ▲ | 15.65 |
| CLOV | Clover Pakistan | 39.93 | 41.48 | 42.92 | 40.97 ▲ | 42.92 |
| FFL | Fauji Foods Ltd | 9.64 | 9.75 | 9.77 | 9.51 ▲ | 9.52 |
| FCEPL | Frieslandcampina | 72.79 | 73.0 | 77.7 | 71.11 ▲ | 75.25 |
| GLPL | Gillette Pak | 141.63 | 141.7 | 141.7 | 137.0 ▲ | 139.88 |
| MFL | Matco Foods Ltd | 28.64 | 28.05 | 28.45 | 27.0 ▲ | 27.02 |
| MFFL | MithchellsFruit | 155.29 | 156.31 | 166.94 | 155.0 ▲ | 166.94 |
| MUREB | Murree BreweryXD | 398.61 | 400.01 | 408.0 | 395.0 ▲ | 402.0 |
| NATF | National Foods | 173.11 | 173.12 | 186.09 | 173.12 ▲ | 182.0 |
| NESTLE | Nestle PakistanXD | 7822.61 | 7303.01 | 7790.0 | 7303.01 ▲ | 7481.0 |
| QUICE | Quice Food | 4.28 | 4.28 | 4.44 | 4.1 ▲ | 4.28 |
| RMPL | Rafhan MaizeXD | 8073.89 | 8065.0 | 8150.0 | 8060.5 ▲ | 8099.99 |
| SHEZ | Shezan Inter. | 102.92 | 100.51 | 102.95 | 99.1 ▲ | 100.2 |
| SCL | Shield Corp. | 244.75 | 263.11 | 263.11 | 242.05 ▲ | 255.0 |
| TOMCL | The Organic Meat | 35.18 | 35.88 | 37.7 | 35.25 ▲ | 36.59 |
| TREET | Treet Corp | 16.62 | 16.7 | 16.75 | 16.4 ▲ | 16.49 |
| UPFL | Unilever Foods | 20153.92 | 20020.01 | 20155.0 | 19500.0 ▲ | 19556.0 |
| UNITY | Unity Foods Ltd | 25.28 | 25.3 | 25.65 | 25.3 ▲ | 25.49 |
| ZIL | ZIL LimitedXD | 250.03 | 235.0 | 235.0 | 235.0 ▲ | 235.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-MAY | AGHA-MAY | 11.11 | 11.0 | 11.0 | 10.11 ▲ | 10.3 |
| AGL-MAY | AGL-MAY | 23.49 | 23.5 | 25.25 | 23.4 ▲ | 25.25 |
| AIRLINK-MAY | AIRLINK-MAY | 82.57 | 83.0 | 84.7 | 79.36 ▲ | 81.3 |
| ASL-MAY | ASL-MAY | 7.85 | 7.7 | 7.85 | 7.22 ▲ | 7.22 |
| ASC-MAY | ASC-MAY | 9.44 | 9.26 | 9.35 | 9.26 ▲ | 9.35 |
| AKBL-MAYB | AKBL-MAYB | 25.60 | 25.05 | 25.05 | 23.8 ▲ | 24.73 |
| APL-MAY | APL-MAY | 398.00 | 396.99 | 396.99 | 396.99 ▲ | 396.99 |
| ATRL-MAY | ATRL-MAY | 415.13 | 413.6 | 415.0 | 403.15 ▲ | 404.0 |
| AVN-MAYB | AVN-MAYB | 59.51 | 61.4 | 63.74 | 59.1 ▲ | 62.1 |
| BOP-MAYB | BOP-MAYB | 5.40 | 5.35 | 5.52 | 5.27 ▲ | 5.27 |
| BAFL-MAY | BAFL-MAY | 58.99 | 59.49 | 59.49 | 58.03 ▲ | 58.49 |
| BAHL-MAY | BAHL-MAY | 96.74 | 96.0 | 96.0 | 95.0 ▲ | 95.0 |
| BIPL-MAYB | BIPL-MAYB | 22.97 | 22.6 | 23.9 | 22.6 ▲ | 23.05 |
| CHCC-MAY | CHCC-MAY | 169.35 | 168.0 | 168.5 | 167.3 ▲ | 167.3 |
| CPHL-MAY | CPHL-MAY | 26.78 | 27.0 | 28.3 | 25.81 ▲ | 28.0 |
| CNERGY-MAY | CNERGY-MAY | 4.64 | 4.6 | 4.7 | 4.53 ▲ | 4.57 |
| DGKC-MAY | DGKC-MAY | 79.98 | 81.0 | 83.01 | 77.81 ▲ | 78.5 |
| DCL-MAY | DCL-MAY | 7.99 | 7.68 | 8.06 | 7.61 ▲ | 7.8 |
| DFML-MAY | DFML-MAY | 35.23 | 35.0 | 37.0 | 34.5 ▲ | 35.75 |
| ENGRO-MAYB | ENGRO-MAYB | 370.00 | 374.89 | 376.8 | 370.0 ▲ | 370.0 |
| ENGRO-MAYC | ENGRO-MAYC | 366.57 | 370.8 | 370.8 | 370.8 ▲ | 370.8 |
| EFERT-MAYB | EFERT-MAYB | 170.69 | 172.0 | 172.55 | 162.71 ▲ | 162.71 |
| EPCL-MAYB | EPCL-MAYB | 44.89 | 44.55 | 44.55 | 44.3 ▲ | 44.3 |
| FCCL-MAY | FCCL-MAY | 21.15 | 21.4 | 21.45 | 20.23 ▲ | 20.4 |
| FFBL-MAY | FFBL-MAY | 34.42 | 36.4 | 37.0 | 35.4 ▲ | 36.35 |
| FFC-MAY | FFC-MAY | 149.00 | 150.74 | 151.0 | 144.46 ▲ | 145.5 |
| FFL-MAY | FFL-MAY | 9.83 | 9.9 | 9.95 | 9.72 ▲ | 9.73 |
| FABL-JUN | FABL-JUN | 39.96 | 39.5 | 39.5 | 39.5 ▲ | 39.5 |
| FABL-MAY | FABL-MAY | 39.96 | 40.0 | 40.45 | 38.75 ▲ | 39.69 |
| FABL-MAYB | FABL-MAYB | 40.03 | 40.5 | 40.5 | 39.0 ▲ | 39.5 |
| FLYNG-MAY | FLYNG-MAY | 8.87 | 8.82 | 9.14 | 8.6 ▲ | 8.69 |
| FCEPL-MAY | FCEPL-MAY | 74.51 | 75.0 | 79.5 | 75.0 ▲ | 76.1 |
| GGL-MAY | GGL-MAY | 10.35 | 10.5 | 10.6 | 10.3 ▲ | 10.4 |
| GATM-MAY | GATM-MAY | 21.72 | 21.6 | 22.45 | 21.5 ▲ | 21.5 |
| HBL-MAYB | HBL-MAYB | 117.79 | 118.0 | 119.0 | 115.75 ▲ | 117.4 |
| HBL-MAYC | HBL-MAYC | 116.30 | 117.5 | 120.0 | 114.5 ▲ | 115.5 |
| HUBC-MAY | HUBC-MAY | 138.69 | 140.48 | 146.0 | 133.1 ▲ | 133.76 |
| HUMNL-MAY | HUMNL-MAY | 7.17 | 7.25 | 7.55 | 7.24 ▲ | 7.25 |
| INIL-MAY | INIL-MAY | 154.10 | 158.85 | 159.0 | 156.0 ▲ | 157.0 |
| ISL-MAY | ISL-MAY | 70.91 | 72.5 | 72.5 | 70.5 ▲ | 70.5 |
| JSBL-MAY | JSBL-MAY | 9.36 | 9.5 | 9.5 | 9.4 ▲ | 9.4 |
| KEL-MAY | KEL-MAY | 4.67 | 4.75 | 4.8 | 4.6 ▲ | 4.78 |
| KOSM-MAY | KOSM-MAY | 4.64 | 4.7 | 4.8 | 4.56 ▲ | 4.74 |
| KAPCO-MAYB | KAPCO-MAYB | 27.54 | 27.6 | 27.6 | 27.6 ▲ | 27.6 |
| LPL-MAY | LPL-MAY | 22.28 | 23.5 | 23.95 | 23.1 ▲ | 23.95 |
| LPL-MAYB | LPL-MAYB | 20.28 | 21.8 | 21.8 | 21.7 ▲ | 21.8 |
| LOTCHEM-MAYC | LOTCHEM-MAYC | 18.00 | 18.15 | 18.35 | 18.15 ▲ | 18.3 |
| LUCK-MAY | LUCK-MAY | 879.84 | 870.0 | 873.52 | 860.03 ▲ | 860.03 |
| MLCF-MAY | MLCF-MAY | 38.43 | 38.99 | 38.99 | 37.6 ▲ | 38.04 |
| MEBL-MAYB | MEBL-MAYB | 219.65 | 212.18 | 217.2 | 212.18 ▲ | 216.0 |
| MUGHAL-MAY | MUGHAL-MAY | 69.26 | 71.49 | 72.49 | 67.99 ▲ | 69.25 |
| NBP-MAY | NBP-MAY | 43.24 | 41.99 | 42.21 | 40.74 ▲ | 41.0 |
| NRL-MAY | NRL-MAY | 301.65 | 300.5 | 307.58 | 300.5 ▲ | 305.49 |
| NETSOL-MAY | NETSOL-MAY | 132.48 | 133.57 | 137.39 | 131.6 ▲ | 132.5 |
| NCL-MAY | NCL-MAY | 27.07 | 26.92 | 26.96 | 25.29 ▲ | 26.0 |
| NCPL-MAY | NCPL-MAY | 27.38 | 27.4 | 27.95 | 25.5 ▲ | 26.7 |
| NML-MAY | NML-MAY | 74.13 | 72.87 | 74.24 | 69.0 ▲ | 70.0 |
| NPL-MAYB | NPL-MAYB | 32.27 | 34.69 | 34.69 | 32.0 ▲ | 32.0 |
| OGDC-MAYB | OGDC-MAYB | 138.81 | 139.02 | 139.9 | 135.1 ▲ | 135.25 |
| PIAA-MAY | PIAA-MAY | 27.12 | 27.45 | 28.0 | 25.69 ▲ | 27.23 |
| PIAA-JUN | PIAA-JUN | 27.72 | 27.0 | 27.0 | 27.0 ▲ | 27.0 |
| PSO-MAY | PSO-MAY | 183.19 | 183.2 | 183.75 | 179.01 ▲ | 179.51 |
| PTC-MAY | PTC-MAY | 14.86 | 15.0 | 15.34 | 14.6 ▲ | 14.74 |
| PAEL-MAY | PAEL-MAY | 23.22 | 23.39 | 23.9 | 23.3 ▲ | 23.37 |
| PIBTL-MAY | PIBTL-MAY | 6.91 | 6.89 | 6.94 | 6.87 ▲ | 6.94 |
| POL-MAY | POL-MAY | 456.00 | 454.52 | 454.52 | 454.52 ▲ | 454.52 |
| PPL-MAYB | PPL-MAYB | 116.31 | 116.5 | 117.1 | 112.75 ▲ | 112.86 |
| PRL-MAY | PRL-MAY | 27.85 | 27.86 | 28.23 | 27.65 ▲ | 27.85 |
| PABC-MAY | PABC-MAY | 72.25 | 70.0 | 70.0 | 70.0 ▲ | 70.0 |
| PIOC-MAYB | PIOC-MAYB | 151.50 | 155.0 | 155.5 | 148.7 ▲ | 149.0 |
| POWER-MAY | POWER-MAY | 5.48 | 5.5 | 5.5 | 5.5 ▲ | 5.5 |
| SAZEW-MAYB | SAZEW-MAYB | 678.37 | 690.0 | 723.39 | 680.0 ▲ | 713.0 |
| SHEL-MAY | SHEL-MAY | 150.04 | 148.0 | 150.0 | 145.0 ▲ | 149.74 |
| SNGP-MAY | SNGP-MAY | 67.89 | 67.95 | 69.0 | 67.0 ▲ | 68.21 |
| SSGC-MAY | SSGC-MAY | 11.24 | 11.15 | 11.15 | 11.01 ▲ | 11.05 |
| SYS-MAYB | SYS-MAYB | 410.88 | 415.0 | 418.99 | 410.0 ▲ | 410.0 |
| TGL-MAY | TGL-MAY | 120.62 | 118.5 | 118.53 | 114.8 ▲ | 114.8 |
| TELE-MAY | TELE-MAY | 9.34 | 9.4 | 9.75 | 9.29 ▲ | 9.4 |
| TOMCL-MAY | TOMCL-MAY | 35.99 | 36.1 | 38.48 | 35.55 ▲ | 37.5 |
| SEARL-MAY | SEARL-MAY | 58.22 | 58.49 | 58.8 | 57.5 ▲ | 57.77 |
| TPLP-MAY | TPLP-MAY | 11.76 | 11.53 | 11.57 | 11.37 ▲ | 11.39 |
| TREET-MAY | TREET-MAY | 16.99 | 17.0 | 17.13 | 16.8 ▲ | 16.8 |
| TRG-MAY | TRG-MAY | 71.70 | 72.0 | 72.35 | 70.0 ▲ | 70.49 |
| UNITY-MAY | UNITY-MAY | 25.88 | 26.0 | 26.1 | 25.8 ▲ | 26.0 |
| WTL-MAY | WTL-MAY | 1.35 | 1.36 | 1.38 | 1.34 ▲ | 1.34 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| BGL | Bal.Glass | 10.64 | 10.73 | 10.88 | 10.3 ▲ | 10.64 |
| GHGL | Ghani Glass Ltd | 26.76 | 26.9 | 27.0 | 26.0 ▲ | 26.3 |
| GVGL | Ghani Value Glas | 43.96 | 44.0 | 44.0 | 43.2 ▲ | 43.2 |
| GGGL | GhaniGlobalGlass | 6.06 | 6.11 | 6.38 | 5.9 ▲ | 6.03 |
| STCL | Shabbir Tiles | 14.50 | 14.8 | 14.8 | 14.5 ▲ | 14.55 |
| TGL | Tariq Glass Ind. | 120.05 | 116.0 | 117.74 | 112.0 ▲ | 113.2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AICL | Adamjee Ins.XD | 36.24 | 36.24 | 37.5 | 36.24 ▲ | 36.6 |
| ALIFE | Adamjee Life AsXD | 28.50 | 26.37 | 30.64 | 26.37 ▲ | 30.63 |
| AGIC | Ask.Gen.Insur.XD | 18.50 | 18.06 | 18.6 | 18.0 ▲ | 18.0 |
| ATIL | Atlas Ins. Ltd | 39.95 | 39.0 | 39.95 | 39.0 ▲ | 39.95 |
| CENI | Century Ins.XD | 23.00 | 22.11 | 22.5 | 22.11 ▲ | 22.5 |
| CSIL | Cres.Star Ins. | 2.32 | 2.35 | 2.37 | 2.2 ▲ | 2.21 |
| EFUG | EFU General | 84.20 | 84.04 | 84.04 | 84.0 ▲ | 84.0 |
| EFUL | EFU Life Assurance | 191.55 | 193.0 | 193.0 | 193.0 ▲ | 193.0 |
| HICL | Habib Ins.XD | 6.18 | 5.57 | 5.63 | 5.56 ▲ | 5.62 |
| IGIHL | IGI HoldingsXD | 113.48 | 113.22 | 113.22 | 109.5 ▲ | 111.0 |
| IGIL | IGI Life Ins | 14.00 | 13.25 | 13.25 | 12.95 ▲ | 13.0 |
| JLICL | Jubile Life InsXD | 123.38 | 121.11 | 121.25 | 121.1 ▲ | 121.21 |
| JGICL | Jubilee Gen.Ins | 32.49 | 33.0 | 33.4 | 32.1 ▲ | 33.0 |
| PAKRI | Pak ReinsuranceXD | 11.71 | 11.7 | 12.1 | 11.6 ▲ | 11.6 |
| PIL | PICIC Ins.Ltd. | 2.30 | 2.48 | 2.48 | 2.26 ▲ | 2.35 |
| PINL | Premier Ins. | 7.31 | 6.9 | 6.9 | 6.72 ▲ | 6.72 |
| RICL | Reliance Ins.XD | 9.00 | 8.45 | 8.45 | 8.45 ▲ | 8.45 |
| SHNI | Shaheen Ins.XDXB | 4.59 | 4.65 | 4.65 | 4.5 ▲ | 4.5 |
| TPLI | TPL Insurance | 18.39 | 18.4 | 18.75 | 18.4 ▲ | 18.75 |
| UNIC | United InsuranceXD | 12.50 | 12.5 | 12.68 | 12.42 ▲ | 12.65 |
| UVIC | Universal Ins. | 5.90 | 5.5 | 5.75 | 5.5 ▲ | 5.75 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 | 786 Invest Ltd | 5.16 | 5.46 | 5.46 | 5.46 ▲ | 5.46 |
| AHL | Arif Habib Ltd. | 51.23 | 51.0 | 52.9 | 50.8 ▲ | 52.0 |
| CASH | Calcorp Limited | 18.11 | 19.45 | 19.45 | 19.45 ▲ | 19.45 |
| CYAN | Cyan Limited | 25.87 | 26.25 | 26.5 | 26.01 ▲ | 26.01 |
| DEL | Dawood Equities | 5.03 | 5.05 | 5.06 | 5.05 ▲ | 5.06 |
| DAWH | Dawood Hercules | 150.85 | 153.0 | 155.0 | 147.5 ▲ | 148.0 |
| DLL | Dawood Law | 260.95 | 241.38 | 245.0 | 241.38 ▲ | 245.0 |
| EFGH | EFG Hermes Pak | 16.50 | 0 | 0 | 0 | 0 |
| ESBL | Escorts Bank | 3.88 | 3.8 | 3.88 | 3.8 ▲ | 3.88 |
| FNEL | F. Nat.Equities | 3.99 | 3.98 | 4.07 | 3.75 ▲ | 3.92 |
| FDPL | First Dawood Prop | 2.30 | 2.3 | 2.42 | 2.23 ▲ | 2.42 |
| ICIBL | Invest Bank | 1.36 | 1.45 | 1.45 | 1.34 ▲ | 1.35 |
| FCSC | Ist.Capital Sec | 1.14 | 1.15 | 1.29 | 1.15 ▲ | 1.29 |
| JSCL | Jah.Sidd. Co. | 15.02 | 14.9 | 15.22 | 14.6 ▲ | 14.7 |
| JSCLPSA | JahangirSidd(Pref)XD | 7.40 | 6.5 | 6.5 | 6.5 ▲ | 6.5 |
| JSGCL | JS Global Cap. | 202.87 | 202.87 | 209.0 | 188.01 ▲ | 204.0 |
| JSIL | JS Investments | 17.58 | 16.35 | 16.41 | 16.3 ▲ | 16.3 |
| LSEVL | LSE Ventures Ltd | 4.79 | 4.85 | 4.85 | 4.4 ▲ | 4.42 |
| MCBIM | MCB Inv MGT | 30.88 | 30.75 | 30.75 | 30.75 ▲ | 30.75 |
| NEXT | Next Capital | 5.55 | 4.96 | 5.49 | 4.96 ▲ | 5.49 |
| OLPL | OLP Financial | 29.02 | 29.23 | 29.25 | 28.55 ▲ | 29.25 |
| PSX | Pak Stock Exchange | 10.41 | 10.51 | 10.51 | 10.06 ▲ | 10.15 |
| PASL | Pervez Ahmed Co | 0.66 | 0.72 | 0.72 | 0.67 ▲ | 0.7 |
| SIBL | Sec. Inv. BankXDXB | 4.85 | 5.0 | 5.0 | 5.0 ▲ | 5.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| GRYL | Grays Leasing | 3.21 | 3.14 | 3.14 | 3.14 ▲ | 3.14 |
| PGLC | Pak Gulf Leasing | 8.47 | 8.0 | 8.35 | 8.0 ▲ | 8.35 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| BATA | Bata (Pak) | 1677.54 | 1662.0 | 1688.0 | 1662.0 ▲ | 1666.0 |
| LEUL | Leather Up Ltd. | 10.00 | 9.76 | 9.76 | 9.76 ▲ | 9.76 |
| SGF | Service Global-XD | 61.02 | 61.4 | 65.0 | 60.6 ▲ | 61.0 |
| SRVI | Service Ind.LtdXD | 599.62 | 587.87 | 609.0 | 587.87 ▲ | 605.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKDHL | AKD Hospitality | 126.84 | 123.0 | 125.99 | 123.0 ▲ | 125.99 |
| ECOP | ECOPACK Ltd | 15.05 | 15.0 | 15.0 | 14.2 ▲ | 14.2 |
| MACFL | MACPAC Films | 18.83 | 18.75 | 18.76 | 18.0 ▲ | 18.1 |
| META | MetaTech Trading | 13.59 | 13.6 | 13.6 | 13.14 ▲ | 13.35 |
| OML | Olympia Mills | 24.98 | 26.84 | 26.84 | 26.84 ▲ | 26.84 |
| PHDL | Pak Hotels | 453.67 | 452.0 | 469.98 | 450.0 ▲ | 451.0 |
| PSEL | Pak Services | 864.93 | 909.98 | 909.98 | 801.0 ▲ | 835.0 |
| PABC | Pakistan Alumin | 70.52 | 70.5 | 71.66 | 69.5 ▲ | 70.5 |
| SHFA | Shifa Int.Hosp | 134.00 | 134.0 | 134.0 | 131.51 ▲ | 132.73 |
| STPL | Siddiqsons Tin | 6.05 | 6.19 | 6.2 | 5.99 ▲ | 6.0 |
| TRIPF | Tri-Pack FilmsXD | 121.03 | 121.0 | 121.0 | 119.25 ▲ | 119.25 |
| UBDL | United Brands | 11.65 | 12.2 | 12.49 | 12.2 ▲ | 12.49 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| FFLM | 1st.Fid.Leasing | 2.26 | 2.27 | 2.27 | 2.27 ▲ | 2.27 |
| FANM | AL-Noor Mod | 3.30 | 3.2 | 3.3 | 3.2 ▲ | 3.3 |
| BFMOD | B.F.Modaraba | 4.65 | 5.0 | 5.1 | 5.0 ▲ | 5.1 |
| FTMM | F.Treet Manuf | 5.02 | 4.93 | 5.08 | 4.92 ▲ | 5.08 |
| FIBLM | I.B.L.Modarab | 2.88 | 3.15 | 3.4 | 3.15 ▲ | 3.4 |
| FIMM | Imrooz Modaraba | 117.45 | 126.26 | 126.26 | 126.26 ▲ | 126.26 |
| OLPM | OLP Modaraba | 13.45 | 13.45 | 13.6 | 13.0 ▲ | 13.19 |
| ORM | Orient Rental | 6.99 | 6.99 | 6.99 | 6.99 ▲ | 6.99 |
| FPRM | Paramount Mod | 7.75 | 8.45 | 8.59 | 8.0 ▲ | 8.2 |
| PIM | Popular Islamic | 9.89 | 10.0 | 10.0 | 10.0 ▲ | 10.0 |
| PMI | Prud Mod.1st | 1.81 | 1.84 | 1.89 | 1.81 ▲ | 1.85 |
| FPJM | Punjab Mod | 1.60 | 1.62 | 1.69 | 1.62 ▲ | 1.69 |
| SINDM | Sindh Modaraba | 10.07 | 10.5 | 10.5 | 10.25 ▲ | 10.5 |
| FTSM | Tri-Star 1st. M | 8.10 | 8.1 | 8.15 | 8.01 ▲ | 8.15 |
| TRSM | Trust Modaraba | 2.12 | 2.29 | 2.29 | 1.91 ▲ | 2.1 |
| FUDLM | U.D.L.Modaraba | 5.96 | 6.12 | 6.24 | 5.9 ▲ | 6.15 |
| UCAPM | Unicap Modaraba | 2.16 | 1.95 | 2.19 | 1.95 ▲ | 2.18 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| MARI | Mari Petroleum | 2818.44 | 2800.0 | 2800.03 | 2736.0 ▲ | 2765.0 |
| OGDC | Oil & Gas Dev. | 137.15 | 137.9 | 138.3 | 133.92 ▲ | 134.47 |
| POL | Pak Oilfields | 446.57 | 449.95 | 449.95 | 444.5 ▲ | 446.45 |
| PPL | Pak Petroleum | 114.05 | 114.3 | 115.0 | 112.0 ▲ | 112.1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| APL | Attock Petroleum | 388.83 | 390.0 | 390.0 | 385.0 ▲ | 385.5 |
| HASCOL | Hascol Petrol | 7.53 | 7.75 | 8.39 | 7.65 ▲ | 8.11 |
| HTL | HI-Tech Lub. | 24.49 | 24.78 | 24.78 | 24.0 ▲ | 24.2 |
| OBOY | Oilboy Energy L | 6.17 | 6.38 | 6.4 | 6.0 ▲ | 6.24 |
| PSO | P.S.O. | 179.60 | 180.0 | 180.49 | 176.0 ▲ | 176.1 |
| SHEL | Shell Pakistan | 147.14 | 146.15 | 148.29 | 145.82 ▲ | 146.79 |
| SNGP | Sui North Gas | 66.62 | 66.27 | 68.0 | 65.9 ▲ | 67.0 |
| SSGC | Sui South Gas | 10.99 | 10.9 | 11.05 | 10.77 ▲ | 10.83 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| CEPB | Century Paper | 29.20 | 29.32 | 29.75 | 28.76 ▲ | 28.8 |
| CPPL | Cherat Packg | 130.77 | 125.1 | 127.95 | 122.56 ▲ | 124.88 |
| MERIT | Merit Packaging | 11.33 | 11.2 | 11.45 | 11.12 ▲ | 11.12 |
| PKGS | Packages Ltd.XD | 481.82 | 490.0 | 490.0 | 473.95 ▲ | 475.01 |
| PPP | Pak Paper ProdXD | 69.34 | 71.0 | 71.35 | 65.66 ▲ | 68.85 |
| RPL | Roshan Packages | 14.07 | 14.1 | 15.13 | 14.02 ▲ | 14.8 |
| SEPL | Security Paper | 145.00 | 140.2 | 150.0 | 137.2 ▲ | 150.0 |
| SPEL | Synthetic Prod | 12.50 | 12.5 | 12.5 | 12.39 ▲ | 12.39 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ABOT | Abbott Lab. | 577.62 | 581.95 | 581.95 | 562.0 ▲ | 570.0 |
| AGP | AGP Limited | 80.85 | 81.2 | 82.55 | 81.0 ▲ | 81.01 |
| CPHL | Citi Pharma Ltd | 26.33 | 26.42 | 27.88 | 26.2 ▲ | 27.49 |
| FEROZ | Ferozsons (Lab) | 222.54 | 223.02 | 224.0 | 221.12 ▲ | 222.0 |
| GLAXO | GlaxoSmithKline | 100.40 | 100.99 | 102.75 | 99.0 ▲ | 99.0 |
| HALEON | Haleon Pakistan | 252.03 | 255.01 | 264.99 | 251.0 ▲ | 254.0 |
| HINOON | Highnoon (Lab)XD | 577.40 | 577.1 | 605.0 | 577.1 ▲ | 594.51 |
| HPL | Hoechst Pak Ltd | 1319.79 | 1235.0 | 1235.0 | 1230.0 ▲ | 1230.0 |
| IBLHL | IBL HealthCare | 31.50 | 31.45 | 31.9 | 31.0 ▲ | 31.0 |
| MACTER | Macter Int. Ltd | 90.00 | 85.0 | 85.0 | 85.0 ▲ | 85.0 |
| OTSU | Otsuka Pak | 135.22 | 136.45 | 136.45 | 131.75 ▲ | 132.0 |
| SEARL | The Searle Company | 57.04 | 57.32 | 57.65 | 56.39 ▲ | 56.39 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ALTN | Altern Energy | 20.91 | 21.01 | 21.6 | 21.0 ▲ | 21.5 |
| EPQL | Engro Powergen | 28.08 | 28.35 | 28.5 | 27.81 ▲ | 28.0 |
| HUBC | Hub Power Co. | 137.51 | 138.01 | 142.0 | 131.55 ▲ | 132.5 |
| KEL | K-Electric Ltd. | 4.58 | 4.65 | 4.7 | 4.5 ▲ | 4.65 |
| KOHE | Kohinoor Energy | 46.29 | 47.0 | 47.5 | 43.15 ▲ | 46.85 |
| KOHP | Kohinoor Power | 5.90 | 6.1 | 6.15 | 5.75 ▲ | 5.9 |
| KAPCO | Kot Addu Power | 27.03 | 27.11 | 27.22 | 26.8 ▲ | 26.91 |
| LPL | Lalpir Power | 21.81 | 23.45 | 23.45 | 22.91 ▲ | 23.45 |
| NCPL | Nishat ChunPow | 26.79 | 27.0 | 27.6 | 25.5 ▲ | 26.15 |
| NPL | Nishat Power | 33.52 | 33.78 | 35.0 | 33.77 ▲ | 34.2 |
| PKGP | Pakgen Power | 52.99 | 54.0 | 54.0 | 52.01 ▲ | 52.95 |
| SGPL | S.G.Power | 5.52 | 5.54 | 5.76 | 5.11 ▲ | 5.11 |
| SPWL | Saif Power Ltd.XD | 18.22 | 18.41 | 18.55 | 18.0 ▲ | 18.2 |
| TSPL | Tri-Star Power | 9.00 | 9.2 | 9.3 | 9.0 ▲ | 9.3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| BRRG | B.R.R Guardia Ltd | 14.75 | 13.86 | 14.25 | 13.86 ▲ | 14.25 |
| JVDC | Javedan Corp. | 35.19 | 34.39 | 34.5 | 33.12 ▲ | 33.8 |
| PACE | Pace (Pak) Ltd. | 2.75 | 2.69 | 3.6 | 2.66 ▲ | 3.54 |
| TPLP | TPL Properties | 11.52 | 11.51 | 11.52 | 11.15 ▲ | 11.18 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| DCR | Dolmen CityXD | 14.42 | 14.36 | 14.51 | 14.31 ▲ | 14.5 |
| GRR | Globe Residency REIT | 14.00 | 14.0 | 14.0 | 13.1 ▲ | 13.75 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ATRL | Attock Refinery | 407.27 | 406.01 | 408.53 | 395.1 ▲ | 397.0 |
| CNERGY | Cnergyico PK | 4.54 | 4.57 | 4.59 | 4.41 ▲ | 4.48 |
| NRL | National Refinery | 295.94 | 295.0 | 301.8 | 294.0 ▲ | 298.5 |
| PRL | Pak Refinery | 27.31 | 27.53 | 27.77 | 27.15 ▲ | 27.16 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGSML | Abdullah Shah | 5.87 | 6.1 | 6.39 | 6.0 ▲ | 6.1 |
| ADAMS | Adam Sugar | 39.50 | 41.99 | 41.99 | 41.99 ▲ | 41.99 |
| AABS | Al-Abbas Sugar | 569.91 | 570.0 | 589.98 | 570.0 ▲ | 589.89 |
| ALNRS | AL-Noor Sugar | 102.50 | 102.0 | 102.0 | 98.6 ▲ | 98.6 |
| BAFS | Baba Farid | 60.13 | 60.0 | 60.0 | 60.0 ▲ | 60.0 |
| CHAS | Chashma Sugar | 65.01 | 65.0 | 65.0 | 65.0 ▲ | 65.0 |
| DWSM | Dewan Sugar | 3.79 | 3.53 | 3.65 | 3.53 ▲ | 3.58 |
| HRPL | Habib Rice Prod | 37.75 | 35.76 | 35.76 | 35.5 ▲ | 35.5 |
| HABSM | Habib Sugar | 73.19 | 73.0 | 73.0 | 70.0 ▲ | 70.0 |
| HWQS | Haseeb Waqas Sugar | 10.55 | 10.17 | 10.53 | 10.17 ▲ | 10.53 |
| JDWS | J.D.W.Sugar | 460.00 | 461.1 | 461.91 | 455.0 ▲ | 455.0 |
| JSML | Jauharabad Sug | 20.99 | 20.12 | 21.85 | 20.1 ▲ | 21.75 |
| KPUS | Khairpur Sugar | 261.18 | 242.0 | 242.0 | 242.0 ▲ | 242.0 |
| MRNS | Mehran Sugar | 53.55 | 54.89 | 54.89 | 53.26 ▲ | 53.26 |
| MIRKS | Mirpurkhas Sugar | 35.45 | 35.45 | 36.55 | 35.35 ▲ | 36.55 |
| MIRKSR | Mirpurkhas Sugar(R) | 8.59 | 8.55 | 8.95 | 7.59 ▲ | 8.7 |
| NONS | Noon Sugar | 81.05 | 85.0 | 87.13 | 84.89 ▲ | 87.13 |
| SKRS | Sakrand Sugar | 8.65 | 8.7 | 8.7 | 8.31 ▲ | 8.66 |
| SHSML | Shahmurad Sugar | 562.74 | 535.0 | 599.98 | 535.0 ▲ | 575.0 |
| TCORP | Tariq Corp Ltd. | 15.94 | 15.11 | 15.2 | 14.74 ▲ | 15.0 |
| TICL | Thal Ind.Corp. | 260.36 | 264.99 | 264.99 | 264.99 ▲ | 264.99 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| GATI | Gatron Ind. | 187.00 | 187.1 | 188.0 | 187.0 ▲ | 187.02 |
| IBFL | Ibrahim Fibres | 400.00 | 400.0 | 400.0 | 400.0 ▲ | 400.0 |
| IMAGE | Image Pakistan | 13.86 | 14.24 | 14.9 | 14.24 ▲ | 14.9 |
| PSYL | Pak Synthetics | 22.75 | 22.75 | 22.88 | 22.75 ▲ | 22.88 |
| RUPL | Rupali Polyester | 16.87 | 16.5 | 17.0 | 16.5 ▲ | 16.97 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AIRLINK | Air Link Commun | 80.96 | 81.0 | 83.3 | 77.9 ▲ | 79.75 |
| AVN | Avanceon LtdXDXB | 58.45 | 59.16 | 62.83 | 58.21 ▲ | 60.89 |
| HCL | Hallmark Company Ltd | 1152.82 | 1238.0 | 1239.28 | 1238.0 ▲ | 1239.0 |
| HUMNL | Hum Network | 7.05 | 7.14 | 7.43 | 7.05 ▲ | 7.06 |
| MDTL | Media Times Ltd | 1.44 | 1.48 | 1.76 | 1.4 ▲ | 1.74 |
| NETSOL | Netsol Tech. | 130.01 | 130.25 | 134.67 | 129.2 ▲ | 129.9 |
| OCTOPUS | Octopus Digital | 57.07 | 57.0 | 61.35 | 55.55 ▲ | 61.35 |
| PTC | P.T.C.L. | 14.59 | 14.75 | 15.02 | 14.3 ▲ | 14.38 |
| PAKD | Pak Datacom | 78.27 | 77.98 | 77.98 | 75.0 ▲ | 76.98 |
| SYM | Symmetry Group Ltd | 3.94 | 4.1 | 4.1 | 3.89 ▲ | 3.95 |
| SYS | Systems LimitedXD | 403.47 | 408.0 | 411.0 | 401.0 ▲ | 402.95 |
| TELE | Telecard Limited | 9.13 | 9.15 | 9.56 | 9.09 ▲ | 9.29 |
| TPL | TPL Corp Ltd | 5.40 | 5.49 | 5.5 | 5.35 ▲ | 5.35 |
| TPLT | TPL Trakker Ltd | 6.16 | 6.1 | 6.14 | 6.01 ▲ | 6.01 |
| TRG | TRG Pak Ltd | 70.24 | 70.26 | 71.0 | 68.5 ▲ | 69.0 |
| WTL | WorldCall Telecom | 1.33 | 1.35 | 1.35 | 1.32 ▲ | 1.32 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ADMM | Artistic Denim | 49.50 | 48.52 | 48.52 | 48.52 ▲ | 48.52 |
| ARUJ | Aruj Industries | 8.30 | 8.35 | 8.35 | 7.7 ▲ | 7.7 |
| ANL | Azgard Nine | 7.35 | 7.5 | 7.5 | 7.15 ▲ | 7.25 |
| BHAT | Bhanero Tex. | 1055.00 | 1132.0 | 1132.0 | 1119.8 ▲ | 1120.0 |
| BTL | Blessed Tex. | 300.11 | 305.0 | 305.0 | 295.96 ▲ | 295.96 |
| CRTM | Crescent Tex. | 14.80 | 14.52 | 14.7 | 14.0 ▲ | 14.6 |
| FASM | Faisal Spinning | 306.51 | 329.5 | 329.5 | 301.0 ▲ | 314.9 |
| FZCM | Fazal Cloth | 150.00 | 142.0 | 150.1 | 142.0 ▲ | 150.01 |
| FML | Feroze 1888 | 89.00 | 88.0 | 88.0 | 88.0 ▲ | 88.0 |
| GFIL | Ghazi Fabrics | 9.52 | 9.31 | 9.9 | 9.0 ▲ | 9.59 |
| GATM | Gul Ahmed | 21.27 | 21.45 | 22.1 | 21.12 ▲ | 21.47 |
| HAEL | Hala Enterprise | 9.58 | 9.02 | 9.64 | 8.85 ▲ | 9.0 |
| ILP | Interloop Ltd. | 74.75 | 74.87 | 74.89 | 73.0 ▲ | 73.8 |
| JUBS | Jubilee Spinning | 14.59 | 15.3 | 15.3 | 13.72 ▲ | 13.72 |
| KHYT | Khyber Textile | 605.69 | 560.26 | 560.26 | 560.26 ▲ | 560.26 |
| KOIL | Kohinoor Ind. | 9.81 | 9.01 | 10.0 | 9.01 ▲ | 9.6 |
| KTML | Kohinoor Textile | 97.57 | 92.26 | 96.96 | 92.0 ▲ | 94.0 |
| MEHT | Mehmood Tex. | 400.48 | 380.0 | 400.0 | 380.0 ▲ | 400.0 |
| NCL | Nishat (Chun.) | 26.44 | 26.48 | 26.48 | 25.51 ▲ | 25.99 |
| NML | Nishat Mills Ltd | 72.60 | 73.0 | 73.3 | 67.5 ▲ | 68.7 |
| SAPT | Sapphire Tex. | 1200.80 | 0 | 0 | 0 | 0 |
| STYLERS | Stylers Int. | 51.50 | 51.75 | 54.5 | 51.75 ▲ | 54.0 |
| SURC | Suraj Cotton | 127.26 | 123.01 | 131.99 | 123.01 ▲ | 124.0 |
| TOWL | Towellers Limited | 149.61 | 152.0 | 152.0 | 138.39 ▲ | 144.49 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ARCTM | Arctic Textile | 15.35 | 15.0 | 15.25 | 15.0 ▲ | 15.2 |
| ASTM | Asim Textile | 12.18 | 12.85 | 12.85 | 12.85 ▲ | 12.85 |
| CWSM | Chakwal Spinning | 39.78 | 40.9 | 41.5 | 38.0 ▲ | 41.5 |
| CTM | Colony Tex.Mills Ltd | 2.78 | 2.85 | 2.85 | 2.74 ▲ | 2.83 |
| DSIL | D.S. Ind. Ltd. | 2.53 | 2.5 | 2.63 | 2.5 ▲ | 2.61 |
| DFSM | Dewan Farooque Sp. | 3.62 | 3.65 | 3.74 | 3.31 ▲ | 3.54 |
| ELSM | Ellcot Spinning | 88.88 | 83.0 | 83.0 | 83.0 ▲ | 83.0 |
| GADT | Gadoon Textile | 180.03 | 181.0 | 182.89 | 177.05 ▲ | 182.89 |
| IDYM | Indus Dyeing | 124.03 | 124.0 | 125.0 | 123.2 ▲ | 123.4 |
| KOSM | Kohinoor Spining | 4.54 | 4.55 | 4.69 | 4.45 ▲ | 4.65 |
| NCML | Nazir Cotton Mills | 4.06 | 4.14 | 4.14 | 4.14 ▲ | 4.14 |
| PRET | Premium Tex. | 341.10 | 322.2 | 337.99 | 320.1 ▲ | 337.99 |
| RUBY | Ruby Textile | 6.79 | 6.75 | 6.75 | 5.8 ▲ | 6.24 |
| SAIF | Saif Textile | 9.99 | 10.49 | 10.49 | 10.0 ▲ | 10.0 |
| SNAI | Sana Ind. | 22.70 | 22.25 | 22.25 | 22.25 ▲ | 22.25 |
| SERT | Service Ind Tex | 8.55 | 8.4 | 8.4 | 8.4 ▲ | 8.4 |
| SHDT | Shadab Textile | 15.98 | 15.15 | 15.15 | 15.15 ▲ | 15.15 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ASHT | Ashfaq Textile | 12.50 | 11.9 | 13.5 | 11.9 ▲ | 13.5 |
| YOUW | Yousuf Weaving | 3.53 | 3.55 | 3.69 | 3.45 ▲ | 3.55 |
| ZTL | Zephyr Textile | 12.26 | 12.05 | 12.1 | 12.0 ▲ | 12.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| KHTC | Khyber Tobacco | 272.13 | 277.7 | 277.7 | 266.0 ▲ | 270.0 |
| PAKT | Pak Tobacco | 925.64 | 900.0 | 945.0 | 900.0 ▲ | 910.0 |
| PMPK | Philip Morris Pak. | 630.20 | 635.0 | 635.0 | 635.0 ▲ | 635.0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| CLVL | Cordoba Logist | 6.69 | 6.31 | 7.69 | 6.11 ▲ | 7.69 |
| PIAA | P.I.A.C.(A) | 26.55 | 27.0 | 27.45 | 25.1 ▲ | 26.63 |
| PNSC | P.N.S.C | 288.70 | 289.99 | 289.99 | 280.0 ▲ | 282.5 |
| PIBTL | Pak Int.Bulk | 6.78 | 6.81 | 6.9 | 6.73 ▲ | 6.81 |
| PICT | Pak.Int.Cont. | 47.74 | 47.81 | 48.35 | 47.5 ▲ | 47.5 |
| SLGL | Secure Logistics Gro | 11.38 | 11.6 | 11.6 | 10.9 ▲ | 11.2 |
| GEMBLUEX | Blue-Ex | 17.25 | 17.0 | 18.54 | 17.0 ▲ | 18.54 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| POML | Punjab Oil | 113.55 | 111.05 | 112.55 | 110.02 ▲ | 110.02 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| BNWM | Bannu Woollen | 25.90 | 26.25 | 26.25 | 25.31 ▲ | 25.89 |
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
