Get the latest news and updates from Dawn
KARACHI May 16th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 386.11 | 427.44 | 386.11 | 427.44 | 38.86 ▲ | 63,412 |
| Atlas Honda Ltd | 1157.7 | 1165 | 1144 | 1145.83 | -4.16 ▼ | 6,899 |
| Dewan Motors | 37.48 | 37.48 | 36.2 | 36.34 | -0.91 ▼ | 1,878,172 |
| Ghandhara Automobile | 478.3 | 479.8 | 471.1 | 472.47 | -5.83 ▼ | 331,180 |
| Ghandhara Ind. | 695 | 699 | 685 | 686.26 | -9.52 ▼ | 195,793 |
| Honda Atlas Cars | 304.99 | 307.5 | 294.01 | 298.97 | -2.36 ▼ | 1,128,536 |
| Hinopak Motor | 384 | 398 | 375 | 385.74 | 17.61 ▲ | 64,667 |
| Indus Motor Co. (XD) | 1949.5 | 1949.5 | 1903.11 | 1926.14 | -12.08 ▼ | 31,477 |
| Millat Tractors | 582 | 586.6 | 579 | 580.79 | 0.45 ▲ | 88,038 |
| Sazgar Engineering | 1303.07 | 1316.44 | 1295 | 1299.82 | -15.75 ▼ | 113,015 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 111.05 | 113.99 | 110 | 110.69 | 0.05 ▲ | 34,705 |
| Atlas Battery | 280.99 | 286 | 277 | 277.67 | -2.46 ▼ | 92,910 |
| Bela Automotive | 136.01 | 140 | 122.02 | 138.21 | 2.74 ▲ | 5,712 |
| Bal.Wheels | 135.02 | 135.02 | 133 | 133.02 | 0.86 ▲ | 2,501 |
| Dewan Auto Engg | 29.64 | 30.48 | 28.22 | 28.85 | -0.24 ▼ | 2,097 |
| Exide (PAK) | 858.98 | 858.98 | 818 | 826.25 | -28.77 ▼ | 16,767 |
| Ghandhara Tyre | 39.26 | 39.44 | 37.36 | 37.81 | -1.75 ▼ | 378,369 |
| Loads Limited | 14.49 | 14.85 | 14.38 | 14.52 | 0.2 ▲ | 2,232,821 |
| Panther Tyres Ltd. | 38.51 | 39.2 | 38.5 | 38.5 | -0.2 ▼ | 177,284 |
| Treet Battery Ltd. | 11.39 | 11.6 | 11.37 | 11.47 | 0.1 ▲ | 1,109,491 |
| Thal Limited | 380 | 385 | 360 | 371.91 | -9.31 ▼ | 28,571 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 42 | 44.58 | 41 | 41.75 | 1.22 ▲ | 27,510 |
| Fast Cables Ltd. | 22.08 | 24.16 | 21.97 | 24.16 | 2.2 ▲ | 11,096,341 |
| Pak Elektron | 47 | 47.65 | 45.06 | 45.34 | -1.62 ▼ | 18,192,785 |
| Pakistan Cables- | 151 | 153.99 | 144.5 | 150.99 | 0.09 ▲ | 68,666 |
| Siemens Pak. | 1500.5 | 1510 | 1500.5 | 1501.38 | -8.62 ▼ | 46 |
| Waves Corp Ltd. | 7.4 | 7.66 | 7.34 | 7.54 | 0.16 ▲ | 4,113,295 |
| Waves Home App | 9.45 | 9.45 | 9.08 | 9.14 | -0.11 ▼ | 1,795,471 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 314 | 326.26 | 312 | 321.85 | 15.42 ▲ | 1,077,444 |
| Bestway Cement | 404.52 | 410 | 403 | 403.84 | -0.68 ▼ | 10,626 |
| Cherat Cement | 271.5 | 276.5 | 265 | 267.16 | -4.24 ▼ | 414,453 |
| Dadabhoy Cement | 4.71 | 4.86 | 4.7 | 4.84 | 0.06 ▲ | 21,088 |
| Dewan Cement | 10.51 | 10.61 | 10.3 | 10.37 | -0.11 ▼ | 2,397,038 |
| D.G.K.Cement | 151.5 | 151.5 | 146.25 | 147.33 | -3.97 ▼ | 3,581,156 |
| Dandot Cement | 14.74 | 14.74 | 13.5 | 13.63 | -0.35 ▼ | 30,558 |
| Fauji Cement | 48.85 | 49.09 | 47.8 | 47.94 | -0.6 ▼ | 5,932,968 |
| Fecto Cement | 74.49 | 74.85 | 72.01 | 72.31 | -1.63 ▼ | 21,792 |
| Flying Cement | 52.08 | 53.6 | 49.15 | 50.67 | 1.21 ▲ | 2,589,075 |
| Gharibwal Cement (XD) | 42 | 42.1 | 40.75 | 41.07 | -0.87 ▼ | 482,273 |
| Kohat Cement | 389.9 | 393 | 384 | 386.32 | -0.87 ▼ | 85,900 |
| Lucky Cement | 349 | 349 | 341.5 | 342.37 | -5.12 ▼ | 1,051,595 |
| Maple Leaf | 76.25 | 76.38 | 74.5 | 74.78 | -1.58 ▼ | 4,428,001 |
| Pioneer Cement | 219.32 | 221 | 216.07 | 217.45 | -1.87 ▼ | 161,635 |
| Power Cement | 15.2 | 15.2 | 14.75 | 14.85 | -0.24 ▼ | 4,935,861 |
| Power Cem(Pref) | 17.75 | 17.75 | 17.75 | 17.75 | 1.61 ▲ | 6,325 |
| Safe Mix Con.Ltd | 16.62 | 17.4 | 16.62 | 17.3 | 0.29 ▲ | 14,687 |
| Thatta Cement | 184.99 | 193.75 | 182.5 | 190.63 | 5.5 ▲ | 2,740,949 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 417 | 419 | 405.04 | 410 | -7.79 ▼ | 2,077 |
| Bawany Air Pro(DEF.) | 44.17 | 44.17 | 44.17 | 44.17 | 4.02 ▲ | 7,528 |
| Berger Paints | 94.5 | 99.99 | 94.31 | 97.39 | 3.24 ▲ | 130,777 |
| Biafo Industries (XD) | 175.87 | 191 | 175 | 181.27 | 5.4 ▲ | 48,544 |
| Buxly Paints | 115.99 | 117 | 112 | 112.38 | 1.58 ▲ | 3,292 |
| Data Agro | 91 | 91 | 76.66 | 86.45 | 2.47 ▲ | 6,246 |
| Descon Oxychem | 26.25 | 28.97 | 26.25 | 28.97 | 2.63 ▲ | 4,025,795 |
| Dynea Pakistan | 228.95 | 228.95 | 218.11 | 224.32 | -0.88 ▼ | 6,393 |
| Engro Polymer | 31.51 | 33.6 | 31.05 | 33.14 | 1.5 ▲ | 2,592,703 |
| Engro Poly (Pref) | 12 | 12.08 | 12 | 12 | 0 | 12,600 |
| Ghani Chemical | 18.79 | 20 | 18.5 | 19.44 | 0.78 ▲ | 9,725,582 |
| Ghani Chemworld | 9.96 | 10.14 | 9.16 | 9.62 | 0.48 ▲ | 10,835,084 |
| Ghani Glo Hol | 13.93 | 14.09 | 13.55 | 13.72 | -0.06 ▼ | 2,289,342 |
| Ittehad Chemicals | 72 | 75.4 | 72 | 73.08 | 1.55 ▲ | 8,274 |
| Lucky Core Ind. | 1570.64 | 1580 | 1560.2 | 1576.16 | 5.52 ▲ | 5,737 |
| Lotte Chemical | 19.65 | 21.66 | 19.6 | 20.98 | 1.29 ▲ | 28,644,102 |
| Leiner Pak Gelat | 109.5 | 109.5 | 105.55 | 105.81 | -1.46 ▼ | 7,354 |
| Nimir Ind.Chem (XD) | 154.4 | 154.4 | 149 | 153 | 0.15 ▲ | 7,828 |
| Nimir Resins | 34.99 | 36.68 | 34.9 | 35.77 | 1.41 ▲ | 1,637,476 |
| Pak Oxygen Ltd. | 155.1 | 158 | 150.1 | 151.89 | -1.11 ▼ | 3,793 |
| Pak.P.V.C. | 8.39 | 8.4 | 7.5 | 8.4 | 1 ▲ | 5,202 |
| Sardar Chemical | 32.5 | 32.5 | 32.3 | 32.32 | -1.07 ▼ | 2,012 |
| Sitara Chemical | 431 | 450 | 430 | 440 | -4 ▼ | 32,905 |
| Sitara Peroxide | 12.03 | 13.73 | 12.03 | 13.73 | 1.25 ▲ | 512,085 |
| Wah-Noble | 232.8 | 238.99 | 225.01 | 228.28 | -1.72 ▼ | 256 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.55 | 9.68 | 9.3 | 9.51 | 0.01 ▲ | 129,476 |
| HBL Invest Fund | 3.3 | 3.49 | 3.25 | 3.38 | 0 | 831,370 |
| Tri-Star Mutual | 8.9 | 8.9 | 8.25 | 8.35 | 0 | 1,014 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd (XD) | 127.05 | 128.89 | 127.05 | 128.03 | 0.19 ▲ | 26,538 |
| Askari Bank | 43.99 | 45.87 | 43.05 | 45.39 | 1.86 ▲ | 2,611,769 |
| Bank Al-Falah | 74.4 | 75 | 73.4 | 74.88 | 1.47 ▲ | 1,200,566 |
| Bank AL-Habib (XD) | 139 | 139.75 | 137.1 | 139.33 | 1.39 ▲ | 1,452,777 |
| Bankislami Pak | 20.16 | 20.65 | 19.96 | 20.08 | -0.08 ▼ | 2,102,113 |
| Bank Makramah | 3.48 | 3.54 | 3.41 | 3.45 | -0.05 ▼ | 935,428 |
| Bank Of Khyber | 14.98 | 15 | 14.5 | 14.61 | -0.16 ▼ | 9,626 |
| B.O.Punjab | 10.06 | 10.15 | 9.93 | 9.97 | -0.09 ▼ | 8,803,557 |
| Faysal Bank (XD) | 48.78 | 48.78 | 48 | 48.53 | 0.06 ▲ | 1,447,074 |
| Habib Bank | 156.03 | 158.5 | 156.03 | 157.91 | 0.41 ▲ | 1,867,791 |
| Habib Metropolitan | 87.5 | 93.99 | 87.5 | 89.22 | 0.72 ▲ | 115,147 |
| JS Bank Ltd | 8.5 | 8.5 | 8.05 | 8.2 | -0.08 ▼ | 424,359 |
| MCB Bank Ltd (XD) | 285 | 288.27 | 284.01 | 285.08 | 1.14 ▲ | 487,883 |
| Meezan Bank Ltd | 286.49 | 288.33 | 285 | 286.62 | 1.02 ▲ | 1,555,553 |
| National Bank (XD) | 89 | 89.7 | 87.72 | 87.98 | -0.49 ▼ | 2,311,053 |
| Samba Bank | 8.99 | 8.99 | 8.52 | 8.59 | -0.39 ▼ | 820 |
| St.Chart.Bank | 59 | 60.99 | 59 | 60.12 | 0.18 ▲ | 12,267 |
| Soneri Bank Ltd | 16.25 | 16.51 | 16.2 | 16.3 | 0.07 ▲ | 360,227 |
| United Bank | 518 | 535.5 | 511 | 518.79 | 3.33 ▲ | 1,468,869 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 7.6 | 8.5 | 7.6 | 8.08 | 0.42 ▲ | 3,284,164 |
| Aisha Steel Mill | 10.52 | 11.4 | 10.37 | 11.07 | 0.61 ▲ | 9,205,708 |
| Aisha StelCoP/S | 15.15 | 15.15 | 15.15 | 15 | 0 | 68 |
| Amreli Steels | 21.16 | 23.32 | 21.16 | 23.13 | 1.93 ▲ | 2,148,822 |
| Bolan Casting | 92.96 | 95.49 | 91.31 | 93.21 | 0.25 ▲ | 105,160 |
| Beco Steel Ltd | 8.9 | 9.25 | 8.71 | 9.14 | 0.32 ▲ | 344,362 |
| Crescent Steel (XD) | 117.4 | 125 | 115.07 | 121.92 | 5.01 ▲ | 1,271,051 |
| Dadex Eternit | 66.94 | 66.94 | 63.25 | 64.92 | -1.22 ▼ | 8,534 |
| Dost Steels Ltd. | 8.45 | 8.74 | 8.1 | 8.34 | -0.07 ▼ | 378,150 |
| Int. Ind.Ltd. | 145.02 | 158.44 | 145.02 | 153.29 | 8.32 ▲ | 727,141 |
| Inter.Steel Ltd | 76 | 81.98 | 76 | 81.24 | 5.44 ▲ | 1,028,305 |
| Ittefaq Iron Ind | 7.34 | 7.89 | 7.1 | 7.56 | 0.36 ▲ | 956,960 |
| K.S.B.Pumps | 166.99 | 168.5 | 163 | 166.73 | 2.03 ▲ | 77,730 |
| Metro Steel | 9.65 | 9.65 | 9.1 | 9.25 | -0.12 ▼ | 2,004 |
| Mughal Iron | 67.41 | 74.23 | 66.52 | 72.18 | 4.7 ▲ | 4,700,755 |
| Pak Engineering | 700.02 | 703 | 696 | 690 | 0 | 32 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.56 | 15.75 | 15.56 | 15.75 | 0.26 ▲ | 3,000 |
| HBL Total Treasury | 117.7 | 117.7 | 117.7 | 117.75 | 0 | 100 |
| JS Global Banking | 22.35 | 22.36 | 22.15 | 22.36 | 0.26 ▲ | 5,000 |
| JS Momentum | 11.51 | 11.6 | 11.44 | 11.48 | -0.06 ▼ | 555,000 |
| Mahaana Islamic | 15.5 | 15.5 | 15.34 | 15.38 | -0.05 ▼ | 295,000 |
| Meezan Pakistan | 17.97 | 17.98 | 17.06 | 17.63 | -0.02 ▼ | 308,500 |
| NBP Pakistan G ETF | 24.09 | 24.09 | 24.09 | 24.09 | 0.39 ▲ | 1,000 |
| NIT Pakistan | 27.12 | 30.06 | 27.11 | 27.53 | 0.42 ▲ | 27,500 |
| UBLPakistanETF | 27.42 | 27.42 | 27.2 | 27.26 | 0.08 ▲ | 794,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 58 | 58 | 55.9 | 56.31 | -1.47 ▼ | 361,300 |
| Arif Habib Corp | 10.9 | 10.9 | 10.65 | 10.71 | -0.08 ▼ | 865,163 |
| Engro Fertert | 182.75 | 183.5 | 180.1 | 181.07 | -1.68 ▼ | 1,491,058 |
| Fatima Fert | 87 | 87 | 85.95 | 86.53 | -0.52 ▼ | 405,537 |
| Fauji Fert (XD) | 372.9 | 372.9 | 368 | 368.36 | -5.2 ▼ | 825,762 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.47 | 8.5 | 7.87 | 8.01 | -0.45 ▼ | 1,847,635 |
| Big Bird Foods Ltd. | 50.2 | 52.74 | 49.3 | 50.57 | 0.55 ▲ | 6,714,096 |
| Barkat Frisian Agro | 29 | 29.33 | 28.45 | 28.64 | -0.1 ▼ | 1,975,714 |
| Bunnys Limited | 33.49 | 33.89 | 31.7 | 33.89 | 3.08 ▲ | 6,809,058 |
| Clover Pakistan | 38.49 | 38.5 | 37.5 | 37.65 | -0.37 ▼ | 219,948 |
| Colgate Palm | 1353 | 1365 | 1325 | 1359.7 | 6.72 ▲ | 3,560 |
| Frieslandcampina | 103 | 106.85 | 100.76 | 104.52 | 3.48 ▲ | 3,578,395 |
| Fauji Foods Ltd | 15.25 | 15.55 | 15.05 | 15.17 | 0.1 ▲ | 15,918,284 |
| Gillette Pak | 266.25 | 298.99 | 266.25 | 280.3 | -8.52 ▼ | 10,061 |
| Ismail Ind- | 1719.98 | 1739 | 1716 | 1734 | 9.11 ▲ | 154 |
| MithchellsFruit | 206 | 211.98 | 195 | 196.36 | -5.3 ▼ | 345,606 |
| Matco Foods Ltd | 38 | 38 | 36.36 | 37.1 | -0.36 ▼ | 16,790 |
| Murree Brewery | 840 | 840 | 830 | 837 | 2 ▲ | 3,478 |
| National Foods (XD) | 254.21 | 255.9 | 248.55 | 249.03 | -5.18 ▼ | 340,135 |
| Nestle Pakistan | 7288.85 | 7288.85 | 6993.92 | 7091.78 | -88.22 ▼ | 223 |
| At-Tahur Ltd. | 51 | 54.23 | 48 | 49.83 | 0.51 ▲ | 44,633,748 |
| Quice Food | 6.81 | 7.49 | 6.81 | 7.37 | 0.56 ▲ | 2,552,911 |
| Rafhan Maize | 9379 | 9379 | 8410 | 9266.85 | 65.58 ▲ | 1,091 |
| Shield Corp. | 252 | 276 | 252 | 275.9 | -2.73 ▼ | 137 |
| Shezan Inter. | 195 | 195 | 180 | 184.07 | -5.71 ▼ | 5,281 |
| The Organic Meat | 32 | 32.5 | 31.5 | 31.67 | -0.27 ▼ | 1,245,047 |
| Treet Corp | 20.14 | 20.5 | 19.81 | 19.91 | -0.23 ▼ | 2,055,546 |
| Unity Foods Ltd | 27.2 | 27.7 | 26.6 | 27.12 | -0.2 ▼ | 488,035 |
| Unilever Foods (XD) | 23099.99 | 23099.99 | 22501 | 22725.5 | -156.31 ▼ | 58 |
| ZIL Limited | 281.49 | 281.5 | 270 | 281.47 | 6.15 ▲ | 366 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 8.95 | 9.1 | 8.75 | 8.95 | 0.05 ▲ | 301,012 |
| Frontier Ceram | 35 | 35 | 35 | 35 | 3.18 ▲ | 37,098 |
| GhaniGlobalGlass | 8.6 | 8.6 | 8.31 | 8.34 | -0.22 ▼ | 3,216,811 |
| Ghani Glass Ltd | 33.49 | 33.5 | 32.8 | 32.83 | -0.21 ▼ | 50,288 |
| Ghani Value Glass (XD) | 47.45 | 48.5 | 46.11 | 47.26 | 0.26 ▲ | 18,376 |
| Karam Ceramics | 47.85 | 54 | 44.91 | 49.9 | 0 | 404 |
| Shabbir Tiles | 12.2 | 12.65 | 12.2 | 12.47 | 0.46 ▲ | 63,693 |
| Tariq Glass Ind. (XD) | 209 | 209 | 201.01 | 207.81 | -2.06 ▼ | 60,301 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 28.04 | 31.48 | 28.04 | 30.25 | 0 | 108 |
| Adamjee Ins. | 45.99 | 45.99 | 45.16 | 45.32 | -0.73 ▼ | 129,988 |
| Askari Life Ass | 5.03 | 5.07 | 4.7 | 4.7 | 0.07 ▲ | 1,566 |
| Adamjee Life Ass. | 24.3 | 25.99 | 24.3 | 25.15 | 1.15 ▲ | 64,233 |
| Atlas Ins. Ltd | 58.75 | 58.75 | 57.49 | 57.59 | -0.8 ▼ | 13,858 |
| Century Ins. | 37.25 | 40 | 37.25 | 39 | -0.5 ▼ | 894 |
| Cres.Star Ins. | 3.1 | 3.35 | 3 | 3.02 | 0 | 6,457,591 |
| EFU General | 122.98 | 124 | 119 | 120.09 | 0.09 ▲ | 5,479 |
| EFU Life Assurance | 141.8 | 141.8 | 140.7 | 140.99 | -1.02 ▼ | 1,105 |
| East West Insurance | 51.56 | 63.02 | 51.56 | 57.29 | 0 | 108 |
| Habib Ins. | 7.94 | 7.95 | 7.8 | 7.84 | 0.09 ▲ | 7,621 |
| IGI Holdings | 168.2 | 168.89 | 161.6 | 164.3 | -3.58 ▼ | 7,967 |
| IGI Life Ins | 16.51 | 18.6 | 16.51 | 17.99 | 0.99 ▲ | 502 |
| Jubilee Gen.Ins | 51.9 | 51.9 | 50.26 | 50.75 | -0.22 ▼ | 35,419 |
| Jubile Life Ins | 130.01 | 135 | 130.01 | 132.4 | -1.39 ▼ | 2,279 |
| Pak Reinsurance | 12.11 | 12.79 | 12.11 | 12.53 | 0.09 ▲ | 153,170 |
| PICIC Ins.Ltd. | 2.99 | 3.3 | 2.99 | 3.13 | 0.12 ▲ | 565,660 |
| Premier Ins. | 5.64 | 5.92 | 5.64 | 5.85 | 0.02 ▲ | 4,000 |
| Pak Gen.Ins. | 9.25 | 9.25 | 9.25 | 9.25 | 0 | 1,677 |
| Reliance Ins.XB | 10.26 | 11 | 10.2 | 11 | 0.65 ▲ | 17,501 |
| Shaheen Ins.XB | 5.35 | 5.35 | 4.41 | 5.23 | -0.07 ▼ | 95,551 |
| TPL Insurance | 8.55 | 8.55 | 8.55 | 8.4 | 0 | 23 |
| TPL Life Insurance | 48.02 | 52.49 | 47.57 | 48.72 | -4.12 ▼ | 3,428 |
| United InsuranceXB | 17.49 | 17.49 | 17.11 | 17.32 | 0.17 ▲ | 41,902 |
| Universal Ins. | 9.25 | 9.25 | 8.9 | 9.18 | 0 | 31 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.55 | 8.5 | 7.55 | 7.66 | -0.84 ▼ | 2,259 |
| Arif Habib Limited. | 76 | 80 | 74.3 | 76.15 | 1.65 ▲ | 323,569 |
| AKD Securites | 19.51 | 20.35 | 19.51 | 19.85 | 0.05 ▲ | 189,184 |
| Apna Microfin. | 10.04 | 10.04 | 9.04 | 9.33 | -0.71 ▼ | 3,621 |
| Calcorp Limited | 43 | 47.49 | 39.62 | 45.01 | 1.02 ▲ | 2,209 |
| Cyan Limited (XD) | 29.1 | 29.59 | 29 | 29.03 | -0.03 ▼ | 73,694 |
| Dawood Equities | 9.13 | 9.27 | 8.99 | 9.04 | 0.04 ▲ | 10,749 |
| DH Partners Ltd. (XD) | 34.5 | 35.5 | 34.5 | 35.32 | 0.59 ▲ | 109,206 |
| Dawood Law | 225.01 | 230.6 | 225.01 | 227.9 | -7.1 ▼ | 1,237 |
| Engro Holdings | 174.9 | 178 | 174.01 | 176.58 | 1.67 ▲ | 2,223,818 |
| Escorts Bank | 5.85 | 6.4 | 5.85 | 6.45 | 0 | 8 |
| First Cap.Equit | 3.11 | 4.5 | 3.11 | 3.98 | 0 | 490 |
| F.Credit & Inv | 8.19 | 8.19 | 8.19 | 7.6 | 0 | 1 |
| Ist.Capital Sec | 1.48 | 1.48 | 1.36 | 1.4 | -0.05 ▼ | 185,099 |
| First Dawood Prop | 2.2 | 2.21 | 2.09 | 2.13 | -0.09 ▼ | 59,508 |
| F. Nat.Equities | 3.2 | 3.2 | 3.02 | 3.04 | -0.05 ▼ | 507,035 |
| Invest Bank | 1.38 | 1.42 | 1.35 | 1.4 | 0.01 ▲ | 161,445 |
| Imperial Limite | 17.9 | 17.9 | 15.33 | 15.86 | -0.66 ▼ | 7,785 |
| Intermarket Sec. (XD) | 55.5 | 56.45 | 54 | 56.11 | -1.82 ▼ | 4,536 |
| Jah.Sidd. Co. | 16.91 | 17 | 16.6 | 16.63 | -0.3 ▼ | 167,598 |
| JS Global Cap. | 103.01 | 103.49 | 98.5 | 101.75 | -2.23 ▼ | 1,894 |
| JS Investments | 22.25 | 22.49 | 22.1 | 22.1 | -0.01 ▼ | 6,550 |
| LSE Capital Ltd. | 5.38 | 5.38 | 4.98 | 5 | -0.1 ▼ | 24,361 |
| LSE Fin. Services | 24.3 | 26.61 | 24.3 | 26.61 | 2.42 ▲ | 6,106 |
| LSE Ventures Ltd | 10.69 | 10.69 | 9.5 | 9.52 | -0.37 ▼ | 4,016 |
| MCB Inv MGT | 93 | 96.7 | 93 | 93.76 | -1.26 ▼ | 1,894 |
| Next Capital | 7.4 | 8.05 | 7.4 | 8 | 0 | 6,055 |
| OLP Financial (XD) | 37.55 | 38.29 | 37.21 | 37.75 | -0.25 ▼ | 61,730 |
| Pervez Ahmed Co | 1.14 | 1.14 | 1.05 | 1.08 | -0.02 ▼ | 1,195,496 |
| PIA Holding Company | 17.25 | 17.35 | 16.61 | 16.79 | -0.45 ▼ | 4,465,362 |
| PIA Holding CompanyB | 12457.67 | 12457.67 | 12457.67 | 12457.67 | 1132.52 ▲ | 2 |
| Pak Stock Exchange | 27.73 | 27.74 | 26.6 | 26.8 | -0.72 ▼ | 1,329,958 |
| Sec. Inv. Bank | 9.99 | 9.99 | 8.72 | 9 | 0 | 14 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.53 | 4.8 | 4.41 | 4.8 | 0.01 ▲ | 6,117 |
| Pak Gulf Leasing | 21.9 | 22.98 | 20 | 20.12 | -1.26 ▼ | 1,840 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1550.09 | 1550.09 | 1538 | 1550 | 0 | 859 |
| Leather Up Ltd. | 27.01 | 29.65 | 27.01 | 28.3 | 1.35 ▲ | 10,753 |
| Pak Leather | 29.56 | 29.56 | 29.56 | 29.56 | 0 | 201 |
| Service Global | 78.9 | 79 | 78 | 78.08 | -0.44 ▼ | 3,817 |
| Service Ind.Ltd | 1030 | 1110 | 1030 | 1089.29 | 40.29 ▲ | 4,785 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 132 | 136 | 132 | 132.26 | -0.77 ▼ | 353 |
| Arpak Int. | 57.66 | 62.33 | 57.66 | 61.6 | 4.94 ▲ | 626 |
| Diamond Ind. | 23 | 23 | 23 | 24.95 | 0 | 1 |
| ECOPACK Ltd | 36.4 | 36.68 | 35 | 36.34 | -0.06 ▼ | 38,590 |
| Gammon Pak | 25.5 | 26.5 | 25.1 | 25.82 | -0.31 ▼ | 115,175 |
| GOC (Pak) Ltd. | 60.01 | 62 | 60 | 61 | -1.78 ▼ | 2,050 |
| Mandviwala | 18.85 | 18.85 | 17.1 | 18.04 | 0 | 2,011 |
| Olympia Mills | 50.55 | 53.53 | 45.42 | 51.57 | 1.1 ▲ | 42,994 |
| Pakistan Alumin | 107.85 | 109.49 | 104.06 | 107.56 | 1.14 ▲ | 95,128 |
| Pak Services | 949.99 | 970 | 902.25 | 936.01 | -50.48 ▼ | 145 |
| Shifa Int.Hospital | 460 | 465 | 454 | 458.85 | 0.71 ▲ | 34,650 |
| Siddiqsons Tin | 5.44 | 5.66 | 5.2 | 5.48 | 0.16 ▲ | 2,074,333 |
| Tri-Pack Films | 122 | 124.97 | 122 | 124.18 | 3.25 ▲ | 7,141 |
| United Brands | 27.98 | 28 | 24.5 | 26.08 | 0.62 ▲ | 288,796 |
| UDL Int.Ltd. | 8 | 8.2 | 7.84 | 8.08 | -0.09 ▼ | 46,422 |
| United Distributor | 62.86 | 63 | 60.5 | 61.5 | -1.36 ▼ | 2,852 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.09 | 9.65 | 7.73 | 7.86 | -0.87 ▼ | 164,524 |
| Elite Cap.Mod | 19 | 20.26 | 18.81 | 18.87 | -1.81 ▼ | 1,167 |
| Equity Modaraba | 3.45 | 3.85 | 2.52 | 3.45 | 0.6 ▲ | 153,903 |
| 1st.Fid.Leasing | 2 | 2 | 2 | 2 | 0 | 752 |
| Habib Modaraba | 21.7 | 21.7 | 21.51 | 21.51 | -0.02 ▼ | 2,961 |
| I.B.L.Modarab | 3.44 | 3.45 | 2.84 | 3.25 | 0.2 ▲ | 23,001 |
| Punjab Mod | 2.97 | 2.97 | 2.41 | 2.88 | 0.1 ▲ | 96,720 |
| Paramount Mod | 7.25 | 8.25 | 7.02 | 7.12 | -0.13 ▼ | 12,759 |
| F.Treet Manuf | 4.23 | 4.3 | 4 | 4 | 0 | 21,143 |
| Tri-Star 1st Mod. | 13.5 | 13.6 | 12 | 13.51 | 0.31 ▲ | 4,465 |
| Burj Clean Energy | 0 | 0 | 0 | 10 | 0 | 1,000 |
| OLP Modaraba | 16.06 | 16.55 | 16.05 | 16.11 | -0.39 ▼ | 36,808 |
| Orient Rental | 9 | 9.74 | 9 | 9.05 | 0.14 ▲ | 227 |
| Popular Islamic | 15.03 | 15.15 | 12.5 | 12.51 | -1.27 ▼ | 2,666 |
| Prud Mod.1st | 2.04 | 2.04 | 1.96 | 1.96 | -0.03 ▼ | 11,514 |
| Sindh Modaraba | 11.1 | 11.47 | 10.6 | 11.05 | 0 | 335 |
| Trust Modaraba | 5.08 | 5.35 | 4.84 | 5.2 | 0.22 ▲ | 720,820 |
| Unicap Modaraba | 2.78 | 2.99 | 2.57 | 2.9 | 0.01 ▲ | 14,658 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 650 | 651 | 640 | 641.08 | -8.83 ▼ | 617,002 |
| Oil & Gas Dev (XD) | 214.89 | 214.89 | 211 | 211.5 | -2.23 ▼ | 2,618,444 |
| Pak Oilfields | 540 | 540.31 | 536.5 | 537.29 | -3.02 ▼ | 78,626 |
| Pak Petroleum (XD) | 174 | 175.5 | 171.5 | 172.39 | -0.86 ▼ | 4,626,039 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 467 | 467 | 414.45 | 455.18 | -5.32 ▼ | 32,159 |
| Burshane LPG | 28.25 | 29.97 | 27.5 | 29.09 | 1.08 ▲ | 165,300 |
| Hascol Petrol | 10.35 | 10.35 | 9.61 | 9.99 | -0.29 ▼ | 6,268,997 |
| HI-Tech Lub. | 40.25 | 41.75 | 40 | 41.33 | 1.21 ▲ | 203,748 |
| Oilboy Energy | 9.12 | 9.6 | 9 | 9.06 | -0.04 ▼ | 145,463 |
| P.S.O. | 387.99 | 390.4 | 379.1 | 379.95 | -6.33 ▼ | 3,298,832 |
| Sui North Gas (XD) | 122 | 122.1 | 119.5 | 119.9 | -1.61 ▼ | 3,390,036 |
| Sui South Gas | 37.01 | 37.25 | 35.4 | 35.69 | -1.29 ▼ | 14,771,771 |
| Wafi Energy Pak | 172 | 172 | 161.01 | 167.2 | -2.11 ▼ | 48,446 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 23.6 | 24.24 | 23.1 | 24.06 | 0.38 ▲ | 193,620 |
| Cherat Packaging | 101 | 102 | 99.5 | 101.76 | 0.75 ▲ | 37,137 |
| Int. Packaging Films | 21.1 | 21.1 | 20.01 | 21 | -0.1 ▼ | 78,188 |
| MACPAC Films | 15.4 | 15.4 | 15.01 | 15.18 | 0.06 ▲ | 82,659 |
| Merit Packaging | 9.11 | 9.4 | 8.82 | 9.33 | 0.13 ▲ | 34,353 |
| Packages Ltd. | 517 | 525.99 | 517 | 523.26 | 2.23 ▲ | 5,285 |
| Pak Paper Prod | 142.45 | 147 | 140 | 142.02 | -0.43 ▼ | 4,424 |
| Roshan Packages | 14.72 | 15.1 | 14.43 | 14.52 | -0.02 ▼ | 1,790,339 |
| Security Paper | 155.61 | 155.8 | 152.01 | 153.47 | -2.77 ▼ | 19,290 |
| SPEL Limited (XD) | 40.49 | 40.54 | 39.52 | 39.78 | -0.64 ▼ | 603,270 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 954 | 996 | 948 | 979.75 | 26.54 ▲ | 55,798 |
| AGP Limited | 184.9 | 190 | 182.12 | 185.29 | 1.79 ▲ | 469,818 |
| BF Biosciences | 152.85 | 168.03 | 152 | 168.03 | 15.28 ▲ | 2,912,058 |
| Citi Pharma Ltd | 84 | 90.95 | 83.01 | 87.45 | 3.89 ▲ | 8,710,899 |
| Ferozsons (Lab) | 281.96 | 299.9 | 274 | 279.28 | -0.14 ▼ | 423,325 |
| GlaxoSmithKline | 374.5 | 390 | 372 | 379.09 | 7.5 ▲ | 795,137 |
| Haleon Pakistan | 737.98 | 759.9 | 726.07 | 734.27 | 2.74 ▲ | 77,189 |
| Highnoon (Lab) | 915 | 939.9 | 901 | 921.16 | 3.89 ▲ | 40,356 |
| Hoechst Pak Ltd | 3157 | 3348 | 3157 | 3249 | 93.9 ▲ | 26 |
| IBL HealthCare | 37.53 | 39.5 | 37.35 | 37.62 | 0.45 ▲ | 729,062 |
| Liven Pharma | 64 | 68.57 | 62.1 | 68.54 | 6.2 ▲ | 941,866 |
| Macter Int. Ltd | 339.99 | 371 | 339.5 | 365.69 | 26.44 ▲ | 27,797 |
| Otsuka Pak | 240 | 252.26 | 234 | 252.26 | 22.93 ▲ | 144,466 |
| The Searle Company | 84.75 | 89.95 | 84.6 | 86.36 | 2.23 ▲ | 8,811,805 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.82 | 11.99 | 11.7 | 11.77 | 0.01 ▲ | 310,765 |
| Engro Powergen | 27.54 | 27.8 | 27 | 27.14 | -0.4 ▼ | 684,482 |
| Hub Power Co. | 141.99 | 143.3 | 140.12 | 140.73 | -0.68 ▼ | 9,249,014 |
| Kot Addu Power | 31.09 | 31.2 | 30.94 | 31.05 | 0.03 ▲ | 453,054 |
| K-Electric Ltd. | 4.5 | 4.55 | 4.37 | 4.4 | -0.05 ▼ | 19,518,214 |
| Kohinoor Energy | 16.98 | 17.2 | 16.6 | 16.7 | 0.08 ▲ | 122,036 |
| Kohinoor Power | 6.1 | 6.18 | 6 | 6 | -0.33 ▼ | 3,769 |
| Lalpir Power | 24.49 | 24.49 | 23.65 | 23.75 | -0.25 ▼ | 128,259 |
| Nishat ChunPower (XD) | 24.2 | 24.2 | 23.5 | 23.58 | -0.18 ▼ | 254,861 |
| Nishat Power (XD) | 35.9 | 36 | 35.5 | 35.53 | 0.05 ▲ | 199,199 |
| Pakgen Power (XD) | 121 | 121 | 117 | 114.14 | 0 | 74 |
| S.G.Power | 8.65 | 9 | 8.25 | 8.39 | -0.26 ▼ | 65,237 |
| Saif Power Ltd | 11.7 | 11.8 | 11.4 | 11.51 | -0.22 ▼ | 192,098 |
| Tri-Star Power | 6.21 | 6.9 | 6.21 | 6.46 | -0.26 ▼ | 67,059 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 21.85 | 23.2 | 21.3 | 22.4 | 0.89 ▲ | 1,414 |
| Hussain Industries | 29.32 | 29.32 | 27.51 | 26.65 | 0 | 6,054 |
| Javedan Corp. | 60 | 60.99 | 58.12 | 59.99 | -0.77 ▼ | 97,259 |
| Pace (Pak) Ltd. | 5.27 | 5.45 | 5.27 | 5.36 | 0.03 ▲ | 2,434,256 |
| TPL Properties | 8.56 | 9.05 | 8.41 | 8.92 | 0.36 ▲ | 6,175,583 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 26.3 | 26.5 | 26.1 | 26.24 | 0.09 ▲ | 253,379 |
| Globe Residency | 16.65 | 16.7 | 15.66 | 16.14 | 0.49 ▲ | 27,102 |
| TPL REIT Fund I | 13 | 13.99 | 13 | 13.39 | 0 | 613 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 625 | 635 | 606.05 | 608.32 | -14.78 ▼ | 977,732 |
| Cnergyico PK | 7.94 | 8.08 | 7.65 | 7.68 | -0.17 ▼ | 32,290,577 |
| National Refinery | 235 | 241.5 | 231.1 | 233.91 | 3.79 ▲ | 2,118,482 |
| Pak Refinery | 34.3 | 35.2 | 33.25 | 33.43 | -0.39 ▼ | 24,350,324 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 803.99 | 803.99 | 721 | 768.83 | -2.86 ▼ | 457 |
| Adam Sugar | 54.38 | 55.38 | 54 | 55.19 | 1.63 ▲ | 10,939 |
| Abdullah Shah | 5.95 | 5.95 | 5.23 | 5.52 | -0.15 ▼ | 10,156 |
| AL-Noor Sugar | 81 | 82.91 | 75 | 82.3 | 6.93 ▲ | 9,706 |
| Chashma Sugar | 64 | 76.81 | 63 | 68.74 | -1.09 ▼ | 41,800 |
| Dewan Sugar | 5.89 | 5.89 | 5.53 | 5.57 | -0.2 ▼ | 61,201 |
| Faran Sugar Mills | 51.43 | 51.43 | 44 | 47.6 | 0.85 ▲ | 91,655 |
| Habib Sugar | 70.43 | 72.9 | 70 | 71.95 | -0.05 ▼ | 10,201 |
| Habib Rice Prod | 30.11 | 32 | 30.11 | 32 | 0.57 ▲ | 7,887 |
| Haseeb Waqas Sugar | 9.7 | 9.7 | 9.7 | 9.32 | 0 | 1 |
| J.D.W.Sugar | 940 | 946 | 915 | 940.49 | 23.48 ▲ | 377 |
| Jauharabad Sug | 42.51 | 43 | 41.8 | 42.53 | -0.77 ▼ | 11,419 |
| Khairpur Sugar | 119.98 | 120 | 119.9 | 119.95 | 3.75 ▲ | 300 |
| Mirpurkhas Sugar | 29.39 | 29.39 | 27.3 | 28.85 | 0.11 ▲ | 14,217 |
| Mehran Sugar | 48.4 | 48.5 | 47.75 | 48 | -0.4 ▼ | 3,397 |
| Noon Sugar | 83.9 | 83.9 | 72 | 78.75 | -1.25 ▼ | 8,020 |
| Sanghar Sugar | 55.74 | 60 | 55.74 | 59.05 | -0.89 ▼ | 1,177 |
| Shahtaj Sugar | 113.15 | 125.28 | 113.15 | 125.29 | 0 | 8 |
| Shahmurad Sugar | 364 | 369.92 | 363.98 | 365 | 0.79 ▲ | 11,122 |
| Sakrand Sugar | 11.4 | 12.2 | 11.4 | 11.8 | 0.29 ▲ | 187,356 |
| Shakarganj Limited | 69.45 | 71.87 | 65.19 | 70.05 | 0.05 ▲ | 34,781 |
| Tariq Corp Ltd. | 14.75 | 15.88 | 14.75 | 15.54 | 0.88 ▲ | 222,787 |
| Tariq Corp(Pref) | 7.11 | 8.99 | 7.11 | 8.11 | 0 | 38 |
| Thal Ind.Corp. | 302.05 | 340 | 302.05 | 320.58 | -0.43 ▼ | 118 |
| Tandlianwala Sugar | 159.99 | 172.9 | 150 | 170.4 | 13.21 ▲ | 3,094 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 111 | 112.91 | 111 | 111.46 | -1.46 ▼ | 3,620 |
| Ibrahim Fibres | 348 | 349.89 | 322.22 | 339.87 | 14.42 ▲ | 999 |
| Image Pakistan (XD) | 22.6 | 23.49 | 22.09 | 23.11 | 1.01 ▲ | 3,670,524 |
| National Silk | 46 | 51.99 | 46 | 50.04 | 0 | 102 |
| Pak Synthetics | 62.34 | 62.34 | 61.11 | 62.34 | 5.67 ▲ | 47,033 |
| Rupali Polyester | 17.49 | 18.28 | 16.61 | 18.28 | 1.66 ▲ | 375,112 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 159.7 | 163 | 158.35 | 159.96 | 0.51 ▲ | 1,440,499 |
| Avanceon Ltd | 52.15 | 53.39 | 50.9 | 51.21 | -0.21 ▼ | 6,286,181 |
| Supernet Ltd.XB | 24.98 | 27.5 | 24.98 | 26.38 | 0.76 ▲ | 4,500 |
| Hum Network | 12.61 | 12.74 | 12.4 | 12.56 | -0.18 ▼ | 220,469 |
| Media Times Ltd | 1.89 | 1.9 | 1.8 | 1.85 | 0.02 ▲ | 166,357 |
| Netsol Tech. | 144.8 | 145.85 | 140 | 140.24 | -2.83 ▼ | 1,675,275 |
| Octopus Digital | 52.89 | 57.29 | 52.89 | 54.1 | 2.01 ▲ | 3,867,195 |
| Pak Datacom | 105.9 | 113.8 | 104 | 107.8 | 4.3 ▲ | 13,552 |
| P.T.C.L. | 22.61 | 23.58 | 22.6 | 22.72 | 0.66 ▲ | 15,675,499 |
| Supernet Technologie | 800 | 840 | 730.33 | 825 | 25 ▲ | 96 |
| Symmetry Group Ltd | 15.6 | 15.8 | 15.21 | 15.28 | -0.23 ▼ | 3,651,841 |
| Systems Limited (XD) | 540.1 | 546 | 535.1 | 543.79 | 3.99 ▲ | 306,707 |
| Telecard Limited | 7.63 | 7.83 | 7.4 | 7.46 | -0.1 ▼ | 10,714,086 |
| TPL Corp Ltd | 4.49 | 4.7 | 4.45 | 4.54 | 0.06 ▲ | 777,899 |
| TPL Trakker Ltd | 5.94 | 6.15 | 5.94 | 5.96 | -0.1 ▼ | 94,824 |
| TRG Pak Ltd | 65.35 | 65.49 | 63.05 | 63.39 | -1.8 ▼ | 1,989,341 |
| WorldCall Telecom | 1.29 | 1.3 | 1.25 | 1.26 | -0.02 ▼ | 16,656,452 |
| Zarea Limited | 16.11 | 16.19 | 15.75 | 15.89 | -0.22 ▼ | 940,398 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40 | 40 | 38.6 | 39.01 | -0.85 ▼ | 10,366 |
| Azgard Nine | 7.83 | 8.05 | 7.7 | 7.9 | 0.22 ▲ | 984,522 |
| AN Textile Mill | 13 | 13.06 | 12.9 | 13.06 | 1.19 ▲ | 7,161 |
| Aruj Industries | 8.06 | 8.07 | 7.64 | 7.69 | -0.37 ▼ | 33,628 |
| Blessed Tex. | 269 | 286.5 | 258 | 268.81 | -17.73 ▼ | 175 |
| Chenab Limited | 6.3 | 6.3 | 5.95 | 6 | -0.23 ▼ | 145,069 |
| Chenab Ltd.(Pre | 2.45 | 2.6 | 2.25 | 2.5 | -0.08 ▼ | 6,569 |
| Crescent Tex. | 14.27 | 14.27 | 13.13 | 13.61 | -0.63 ▼ | 92,555 |
| Faisal Spinning | 301 | 303 | 283.51 | 315 | 0 | 53 |
| Feroze 1888 | 59 | 61.75 | 58.85 | 59.97 | -0.06 ▼ | 9,707 |
| Fazal Cloth | 127.56 | 133 | 117.17 | 130.09 | 0.09 ▲ | 2,111 |
| Gul Ahmed | 22.98 | 23.5 | 21.91 | 22.18 | -0.58 ▼ | 1,930,402 |
| Ghazi Fabrics | 10.01 | 10.84 | 9.97 | 10.48 | 0.08 ▲ | 175,691 |
| Hala Enterprise | 14.48 | 14.56 | 12.5 | 13.8 | 0.54 ▲ | 79,391 |
| Interloop Ltd. | 57.49 | 57.79 | 56.98 | 57.02 | -0.32 ▼ | 174,885 |
| Int.Knitwear | 14.02 | 14.39 | 13.51 | 13.91 | -0.09 ▼ | 17,336 |
| Jubilee Spinning | 9.3 | 9.3 | 7.82 | 8.28 | -0.53 ▼ | 48,439 |
| Khyber Textile | 1183.53 | 1183.53 | 1183.53 | 1183.53 | 107.59 ▲ | 125 |
| Kohinoor Mills | 30.99 | 32.09 | 30.99 | 31.52 | 2.35 ▲ | 850 |
| Kohinoor Ind. | 10.2 | 11.44 | 10.2 | 11.14 | 0.59 ▲ | 25,023 |
| Kohinoor Textile | 165 | 168 | 156 | 161.7 | -3.54 ▼ | 19,576 |
| Mehmood Tex. | 335 | 335 | 282 | 309.46 | -2.84 ▼ | 2,983 |
| Masood Textile | 57.99 | 58.8 | 50.5 | 53.5 | 0 | 660 |
| Nishat (Chun.) | 35.7 | 36.06 | 35.2 | 36 | 0.34 ▲ | 117,579 |
| Nishat Mills Ltd | 108 | 111.05 | 106.8 | 109.04 | 1.25 ▲ | 7,951,444 |
| Paramount Sp | 3.1 | 3.72 | 3.1 | 3.11 | -0.59 ▼ | 1,013 |
| Quetta Textile | 14.22 | 14.69 | 13.02 | 14.43 | 1.08 ▲ | 22,609 |
| Redco Textile | 24.5 | 26.8 | 24.5 | 25.06 | -0.28 ▼ | 7,237 |
| Reliance Weaving | 109 | 109 | 109 | 109.95 | 0 | 3 |
| Sapphire Tex. | 1092 | 1149.99 | 1092 | 1119.1 | 0 | 14 |
| Sapphire Fiber | 1055.95 | 1068 | 1055.01 | 1069 | 0 | 13 |
| Shams Textile | 24.2 | 24.3 | 24.2 | 24.21 | -2.52 ▼ | 2,457 |
| Stylers Int.Ltd. (XD) | 41.48 | 42 | 41.48 | 41.5 | 2.01 ▲ | 4,900 |
| Suraj Cotton Mills | 115 | 115 | 99.9 | 105.68 | -5.32 ▼ | 17,778 |
| Towellers Limited | 119.72 | 120 | 118.1 | 118.15 | -0.75 ▼ | 3,796 |
| ZahidJee Tex. | 26.5 | 26.5 | 26.5 | 26.55 | 0 | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 43.25 | 44.2 | 41.03 | 41.5 | -0.72 ▼ | 3,802 |
| Amtex Limited | 2.8 | 2.8 | 2.59 | 2.61 | -0.09 ▼ | 99,819 |
| Arctic Textile | 25.99 | 25.99 | 25.99 | 25.99 | 2.36 ▲ | 25,527 |
| Asim Textile | 13.2 | 13.2 | 12.31 | 12.5 | -0.5 ▼ | 5,122 |
| Bilal Fibres | 20.56 | 21.44 | 19.48 | 19.68 | 0.19 ▲ | 1,040,677 |
| Crescent Cotton | 48.11 | 51.75 | 48.11 | 48.2 | -5.26 ▼ | 3,538 |
| Colony Tex.Mills Ltd | 3.77 | 3.77 | 3.4 | 3.53 | -0.02 ▼ | 57,486 |
| Chakwal Spinning | 47 | 47.45 | 45 | 45.67 | -0.81 ▼ | 209,367 |
| Dewan Farooque Sp. | 3.12 | 3.12 | 2.86 | 3 | 0.04 ▲ | 163,101 |
| Din Textile | 52.44 | 52.44 | 43.7 | 45 | -3.48 ▼ | 6,426 |
| Dewan Mushtaq | 10.8 | 10.83 | 10.21 | 10.83 | 1 ▲ | 34,150 |
| D.M.Textile Mills | 38.5 | 38.5 | 34.3 | 34.63 | -3.47 ▼ | 1,028 |
| D.S. Ind. Ltd. | 4.32 | 4.48 | 4.25 | 4.4 | 0.09 ▲ | 189,596 |
| Dewan Textile | 5.81 | 6.35 | 5.16 | 6.07 | -0.09 ▼ | 8,563 |
| Elahi Cotton | 113.26 | 137 | 113.26 | 113.52 | -12.32 ▼ | 507 |
| Ellcot Spinning | 100.98 | 109.5 | 100.97 | 106.32 | -5.87 ▼ | 1,665 |
| Gadoon Textile | 317.98 | 320 | 314.54 | 318 | 0.01 ▲ | 6,795 |
| Gulshan Sp. | 3.57 | 3.6 | 2.83 | 3.57 | 0.18 ▲ | 29,885 |
| Hira Textile | 3.19 | 3.19 | 3.01 | 3.03 | -0.04 ▼ | 417,913 |
| Idrees Textile | 16.01 | 16.7 | 15.24 | 16.54 | -0.39 ▼ | 16,304 |
| Indus Dyeing | 137 | 147.98 | 135 | 140.32 | 4.2 ▲ | 168,912 |
| J.A.Textile | 22 | 22.85 | 21.5 | 22.4 | 0.85 ▲ | 7,257 |
| Janana D Mal | 50 | 54.8 | 50 | 50.01 | -0.99 ▼ | 502 |
| J.K.Spinning | 61 | 61 | 61 | 61 | 0.05 ▲ | 553 |
| Kohat Textile | 29.95 | 31.17 | 29.56 | 30.87 | 1.36 ▲ | 1,203 |
| Kohinoor Spining | 5.46 | 5.46 | 5.1 | 5.15 | -0.19 ▼ | 9,729,478 |
| Khalid Siraj | 8 | 8 | 7.04 | 7.5 | 0 | 8 |
| Nagina Cotton | 43.25 | 52 | 43.25 | 48.01 | 0 | 265 |
| Nazir Cotton Mills | 12.5 | 14.5 | 12.5 | 13.6 | 0 | 31 |
| Reliance Cotton | 443.62 | 478.99 | 430.01 | 443.62 | 0 | 59 |
| Ruby Textile | 7.35 | 7.7 | 7.33 | 7.68 | 0.19 ▲ | 3,895 |
| Saif Textile | 9.79 | 9.98 | 9.21 | 9.21 | -0.29 ▼ | 11,301 |
| Service Ind Tex | 15.19 | 15.27 | 14 | 15.27 | 1.39 ▲ | 57,498 |
| Shadman Cotton | 31.9 | 31.9 | 31.9 | 31.9 | 0 | 1 |
| Shadab Textile | 24.24 | 24.25 | 23.5 | 23.74 | -0.26 ▼ | 5,696 |
| Sally Textile | 8.03 | 8.5 | 8.03 | 8.25 | 0 | 429 |
| Sana Ind. | 23.4 | 23.4 | 22.35 | 23.12 | 0.61 ▲ | 1,603 |
| Saritow Spinning | 13.7 | 13.99 | 13.15 | 13.28 | -0.47 ▼ | 5,525 |
| Sunrays Textile | 206.5 | 224.75 | 206.5 | 224.55 | 20.23 ▲ | 166,192 |
| Shahzad Tex. | 31 | 31 | 31 | 29.87 | 0 | 20 |
| Tata Textile | 41.15 | 42.75 | 40.05 | 42.11 | 0 | 1,757 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.98 | 12.98 | 12.98 | 12.34 | 0 | 392 |
| ICC Industries | 10.75 | 10.85 | 9.62 | 10.48 | 0.18 ▲ | 1,966 |
| Prosperity Weaving | 36.49 | 36.9 | 36 | 36.06 | -0.34 ▼ | 1,028 |
| Shahtaj Textile | 68.9 | 83.53 | 68.9 | 76.11 | 0 | 21 |
| Yousuf Weaving | 3.7 | 3.7 | 3.55 | 3.63 | -0.05 ▼ | 602,870 |
| Zephyr Textile | 11.01 | 11.01 | 11 | 11 | -0.58 ▼ | 3,453 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 376 | 386 | 367 | 369.15 | -6.45 ▼ | 7,648 |
| Pak Tobacco | 1167 | 1299 | 1167 | 1199.18 | 9.6 ▲ | 5,530 |
| Philip Morris Pak. | 1125 | 1160 | 1082.87 | 1099.81 | -17.52 ▼ | 541 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.83 | 15.83 | 13.6 | 15.55 | 0.91 ▲ | 12,010 |
| Blue-Ex | 58.25 | 69.98 | 58.25 | 69.98 | 5.28 ▲ | 1,052 |
| Pak Int.Bulk | 8.95 | 8.95 | 8.66 | 8.72 | -0.13 ▼ | 4,445,685 |
| Pak.Int.Container | 39 | 39.5 | 38.01 | 38.8 | 0.15 ▲ | 80,498 |
| P.N.S.C | 309 | 313.53 | 301.5 | 313.53 | 28.5 ▲ | 38,707 |
| Secure Logistics Gro | 16 | 16.4 | 15.85 | 15.96 | 0.15 ▲ | 2,335,147 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 186.82 | 205.5 | 182 | 205.5 | 18.68 ▲ | 87,782 |
| S.S.Oil | 890 | 890 | 815 | 833.77 | 19.47 ▲ | 69,632 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 32.22 | 36.12 | 32.05 | 33.14 | 0.3 ▲ | 49,651 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-JUL | 0 | 0 | 0 | 8.31 | 0.42 ▲ | 0 |
| AGHA-JUN | 0 | 0 | 0 | 8.22 | 0.42 ▲ | 0 |
| AGHA-MAY | 7.81 | 8.58 | 7.65 | 8.06 | 0.48 ▲ | 533,500 |
| AGL-JUL | 0 | 0 | 0 | 57.93 | -1.59 ▼ | 0 |
| AGL-JUN | 0 | 0 | 0 | 57.26 | -1.57 ▼ | 0 |
| AGL-MAY | 58.21 | 58.21 | 56.25 | 56.5 | -1.48 ▼ | 123,000 |
| AGP-JUL | 0 | 0 | 0 | 190.63 | 1.61 ▲ | 0 |
| AGP-JUN | 0 | 0 | 0 | 188.43 | 1.59 ▲ | 0 |
| AGP-MAYB | 0 | 0 | 0 | 186.23 | 3.23 ▲ | 0 |
| AICL-JUL | 0 | 0 | 0 | 46.63 | -0.81 ▼ | 0 |
| AICL-JUNB | 0 | 0 | 0 | 46.09 | -0.8 ▼ | 0 |
| AICL-MAYB | 45.25 | 45.6 | 43.25 | 45.5 | -0.5 ▼ | 84,000 |
| AIRLINK-JUL | 0 | 0 | 0 | 164.57 | 0.32 ▲ | 0 |
| AIRLINK-JUN | 161.11 | 161.11 | 161.11 | 161.11 | -1.25 ▼ | 1,000 |
| AIRLINK-MAY | 161.97 | 164 | 159 | 160.98 | 0.73 ▲ | 514,500 |
| AKBL-JUL | 0 | 0 | 0 | 46.7 | 1.86 ▲ | 0 |
| AKBL-JUN | 0 | 0 | 0 | 46.16 | 1.84 ▲ | 0 |
| AKBL-MAYB | 44 | 46.11 | 43.6 | 45.56 | 1.56 ▲ | 47,500 |
| ASL-JUL | 0 | 0 | 0 | 11.39 | 0.62 ▲ | 0 |
| ASL-JUN | 0 | 0 | 0 | 11.26 | 0.61 ▲ | 0 |
| ASL-MAY | 10.52 | 11.38 | 10.45 | 11.12 | 0.58 ▲ | 1,820,000 |
| ATRL-JUL | 0 | 0 | 0 | 625.85 | -16 ▼ | 0 |
| ATRL-JUN | 626 | 626 | 626 | 626 | 6.56 ▲ | 500 |
| ATRL-MAY | 626.98 | 634.98 | 607.05 | 608.99 | -15.5 ▼ | 569,500 |
| AVN-JUL | 0 | 0 | 0 | 52.69 | -0.28 ▼ | 0 |
| AVN-JUN | 0 | 0 | 0 | 52.08 | -0.28 ▼ | 0 |
| AVN-MAY | 52.3 | 53.7 | 50.66 | 51.64 | -0.07 ▼ | 1,629,500 |
| BAFL-JUL | 0 | 0 | 0 | 77.04 | 1.42 ▲ | 0 |
| BAFL-JUNB | 0 | 0 | 0 | 76.15 | 1.4 ▲ | 0 |
| BAFL-MAYB | 75 | 75.11 | 74.61 | 75 | 1 ▲ | 49,500 |
| BAHL-JUL | 0 | 0 | 0 | 143.35 | 1.26 ▲ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 141.69 | 1.24 ▲ | 0 |
| BAHL-MAYB | 139.5 | 139.98 | 139.5 | 139.98 | 2.18 ▲ | 21,500 |
| BIPL-JUL | 0 | 0 | 0 | 20.66 | -0.11 ▼ | 0 |
| BIPL-JUN | 0 | 0 | 0 | 20.42 | -0.11 ▼ | 0 |
| BIPL-MAYB | 20.3 | 20.32 | 20.08 | 20.08 | 0.03 ▲ | 6,000 |
| BKTI-JUL | 0 | 0 | 0 | 29426 | 141 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 29173 | 140 ▲ | 0 |
| BKTI-MAY | 0 | 0 | 0 | 28919 | 138 ▲ | 0 |
| BML-JUL | 0 | 0 | 0 | 3.55 | -0.06 ▼ | 0 |
| BML-JUN | 0 | 0 | 0 | 3.51 | -0.05 ▼ | 0 |
| BML-MAY | 3.45 | 3.5 | 3.45 | 3.47 | -0.05 ▼ | 24,000 |
| BOP-JUL | 0 | 0 | 0 | 10.26 | -0.1 ▼ | 0 |
| BOP-JUN | 0 | 0 | 0 | 10.14 | -0.56 ▼ | 0 |
| BOP-MAYB | 10.06 | 10.19 | 9.98 | 10.01 | -0.07 ▼ | 1,297,500 |
| CEPB-JUL | 0 | 0 | 0 | 24.75 | 0.36 ▲ | 0 |
| CEPB-JUN | 0 | 0 | 0 | 24.47 | 0.36 ▲ | 0 |
| CEPB-MAY | 23.88 | 23.88 | 23.88 | 23.88 | 0.05 ▲ | 500 |
| CHCC-JUL | 0 | 0 | 0 | 274.86 | -4.71 ▼ | 0 |
| CHCC-JUN | 0 | 0 | 0 | 271.69 | -4.66 ▼ | 0 |
| CHCC-MAY | 273 | 277.78 | 265.61 | 268.4 | -3.1 ▼ | 66,000 |
| CNERGY-JUL | 0 | 0 | 0 | 7.9 | -0.19 ▼ | 0 |
| CNERGY-JUN | 0 | 0 | 0 | 7.81 | -0.18 ▼ | 0 |
| CNERGY-MAY | 7.89 | 8.07 | 7.67 | 7.71 | -0.17 ▼ | 5,949,500 |
| CPHL-JUL | 0 | 0 | 0 | 89.97 | 3.9 ▲ | 0 |
| CPHL-JUN | 0 | 0 | 0 | 88.93 | 3.85 ▲ | 0 |
| CPHL-MAY | 84.37 | 90.99 | 83.8 | 87.75 | 3.76 ▲ | 3,674,000 |
| CSAP-JULB | 0 | 0 | 0 | 125.43 | 5 ▲ | 0 |
| CSAP-JUNB | 0 | 0 | 0 | 123.99 | 4.95 ▲ | 0 |
| CSAP-MAYB | 107.5 | 125 | 107.5 | 121.84 | 4.22 ▲ | 48,000 |
| DCL-JUL | 0 | 0 | 0 | 10.67 | -0.13 ▼ | 0 |
| DCL-JUN | 0 | 0 | 0 | 10.55 | -0.12 ▼ | 0 |
| DCL-MAY | 10.51 | 10.64 | 10.36 | 10.41 | -0.11 ▼ | 858,500 |
| DCR-JUL | 0 | 0 | 0 | 27 | 0.06 ▲ | 0 |
| DCR-JUN | 0 | 0 | 0 | 26.68 | 0.05 ▲ | 0 |
| DCR-MAYB | 0 | 0 | 0 | 26.37 | 0.05 ▲ | 0 |
| DFML-JUL | 0 | 0 | 0 | 37.39 | -0.98 ▼ | 0 |
| DFML-JUN | 0 | 0 | 0 | 36.96 | -0.97 ▼ | 0 |
| DFML-MAY | 37.5 | 37.5 | 36.16 | 36.46 | -0.94 ▼ | 742,000 |
| DGKC-JUL | 0 | 0 | 0 | 151.58 | -4.27 ▼ | 0 |
| DGKC-JUN | 0 | 0 | 0 | 149.83 | -4.23 ▼ | 0 |
| DGKC-MAY | 151.9 | 152.1 | 146.9 | 147.77 | -4.2 ▼ | 1,977,500 |
| EFERT-JUL | 0 | 0 | 0 | 186.29 | -1.96 ▼ | 0 |
| EFERT-JUNB | 0 | 0 | 0 | 184.14 | -1.94 ▼ | 0 |
| EFERT-MAYC | 182.25 | 182.25 | 181 | 181.5 | -1.99 ▼ | 30,500 |
| EPCL-JUL | 0 | 0 | 0 | 34.1 | 1.51 ▲ | 0 |
| EPCL-JUN | 0 | 0 | 0 | 33.7 | 1.48 ▲ | 0 |
| EPCL-MAY | 31.53 | 33.7 | 31.53 | 33.41 | 1.55 ▲ | 333,000 |
| FABL-MAYC | 48.49 | 48.49 | 48 | 48 | -0.5 ▼ | 1,000 |
| FATIMA-JUL | 0 | 0 | 0 | 89.02 | -0.65 ▼ | 0 |
| FATIMA-JUN | 0 | 0 | 0 | 88 | -0.64 ▼ | 0 |
| FATIMA-MAYB | 86.5 | 87 | 86.5 | 87 | 1 ▲ | 1,500 |
| FCCL-JUL | 0 | 0 | 0 | 49.32 | -0.68 ▼ | 0 |
| FCCL-JUN | 0 | 0 | 0 | 48.75 | -0.67 ▼ | 0 |
| FCCL-MAY | 48.9 | 49.31 | 48 | 48.13 | -0.69 ▼ | 4,204,500 |
| FCEPL-JUL | 0 | 0 | 0 | 107.53 | 3.45 ▲ | 0 |
| FCEPL-JUN | 0 | 0 | 0 | 106.29 | 3.41 ▲ | 1,000 |
| FCEPL-MAYB | 105 | 106.5 | 101.56 | 104.59 | 2.91 ▲ | 232,500 |
| FFC-JULB | 0 | 0 | 0 | 378.98 | -5.82 ▼ | 0 |
| FFC-JUNB | 0 | 0 | 0 | 374.6 | -5.77 ▼ | 0 |
| FFC-MAYC | 372.24 | 373.5 | 370 | 370.52 | -5.25 ▼ | 55,000 |
| FFL-JUL | 0 | 0 | 0 | 15.61 | 0.09 ▲ | 0 |
| FFL-JUN | 0 | 0 | 0 | 15.43 | 0.09 ▲ | 0 |
| FFL-MAY | 15.3 | 15.6 | 15.15 | 15.28 | 0.12 ▲ | 3,769,000 |
| FLYNG-JUL | 0 | 0 | 0 | 52.13 | 1.18 ▲ | 0 |
| FLYNG-JUN | 52.5 | 52.5 | 52.2 | 52.2 | 1.83 ▲ | 3,000 |
| FLYNG-MAY | 51.99 | 54 | 50.01 | 51.09 | 1.05 ▲ | 2,448,000 |
| GAL-JUL | 0 | 0 | 0 | 486.09 | -6.6 ▼ | 0 |
| GAL-JUN | 482.8 | 482.8 | 482.8 | 482.8 | -4.22 ▼ | 500 |
| GAL-MAY | 482.25 | 482.25 | 473.41 | 474.75 | -6.4 ▼ | 149,000 |
| GATM-JUL | 0 | 0 | 0 | 22.82 | -0.62 ▼ | 0 |
| GATM-JUN | 0 | 0 | 0 | 22.56 | -0.61 ▼ | 0 |
| GATM-MAY | 22.85 | 23.4 | 22.1 | 22.5 | -0.44 ▼ | 274,500 |
| GCIL-JUL | 0 | 0 | 0 | 20 | 0.78 ▲ | 0 |
| GCIL-JUN | 0 | 0 | 0 | 19.77 | 0.77 ▲ | 0 |
| GCIL-MAY | 19 | 20.2 | 18.8 | 19.5 | 0.68 ▲ | 935,500 |
| GGL-JUL | 0 | 0 | 0 | 14.12 | -0.07 ▼ | 0 |
| GGL-JUN | 14.04 | 14.07 | 13.99 | 13.99 | -0.05 ▼ | 15,000 |
| GGL-MAY | 13.68 | 14.12 | 13.58 | 13.83 | -0.01 ▼ | 314,500 |
| GHGL-JUL | 0 | 0 | 0 | 33.78 | -0.25 ▼ | 0 |
| GHGL-JUN | 0 | 0 | 0 | 33.39 | -0.25 ▼ | 0 |
| GHGL-MAY | 0 | 0 | 0 | 33 | 0.4 ▲ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 706.04 | -10.68 ▼ | 0 |
| GHNI-JUN | 0 | 0 | 0 | 697.89 | -10.57 ▼ | 0 |
| GHNI-MAY | 690 | 700.02 | 688 | 689.75 | -10.2 ▼ | 108,000 |
| GLAXO-JUL | 0 | 0 | 0 | 390.02 | 7.25 ▲ | 0 |
| GLAXO-JUNB | 0 | 0 | 0 | 385.52 | 7.16 ▲ | 0 |
| GLAXO-MAYB | 377.6 | 393.97 | 377.6 | 383 | 8.57 ▲ | 6,000 |
| HBL-JUL | 0 | 0 | 0 | 162.46 | 0.22 ▲ | 0 |
| HBL-JUNB | 0 | 0 | 0 | 160.59 | 0.22 ▲ | 0 |
| HBL-MAYC | 157.22 | 159.5 | 156.5 | 158.06 | -0.44 ▼ | 112,500 |
| HUBC-JUL | 0 | 0 | 0 | 144.79 | -0.88 ▼ | 0 |
| HUBC-JUN | 0 | 0 | 0 | 143.12 | -0.87 ▼ | 0 |
| HUBC-MAY | 143 | 143.75 | 141 | 141.47 | -0.64 ▼ | 2,856,500 |
| HUMNL-JUL | 0 | 0 | 0 | 12.92 | -0.2 ▼ | 0 |
| HUMNL-JUN | 0 | 0 | 0 | 12.77 | -0.2 ▼ | 0 |
| HUMNL-MAY | 12.7 | 12.7 | 12.5 | 12.55 | -0.18 ▼ | 3,000 |
| ILP-JUL | 0 | 0 | 0 | 58.66 | -0.41 ▼ | 0 |
| ILP-JUN | 0 | 0 | 0 | 57.99 | -0.4 ▼ | 0 |
| ILP-MAY | 57.7 | 57.7 | 57 | 57 | -0.9 ▼ | 1,500 |
| IMAGE-JULB | 0 | 0 | 0 | 23.78 | 1.01 ▲ | 0 |
| IMAGE-JUNB | 0 | 0 | 0 | 23.5 | 1 ▲ | 0 |
| IMAGE-MAYB | 22.49 | 24.4 | 22.13 | 23.15 | 0.8 ▲ | 224,500 |
| INIL-JUL | 0 | 0 | 0 | 157.71 | 8.38 ▲ | 0 |
| INIL-JUN | 0 | 0 | 0 | 155.89 | 8.28 ▲ | 0 |
| INIL-MAY | 146.5 | 158.4 | 146.5 | 154.08 | 8.09 ▲ | 80,000 |
| ISL-JUL | 0 | 0 | 0 | 83.58 | 5.5 ▲ | 0 |
| ISL-JUN | 0 | 0 | 0 | 82.62 | 5.44 ▲ | 0 |
| ISL-MAY | 77 | 82.1 | 76.22 | 81.55 | 5.24 ▲ | 128,000 |
| JSBL-JUL | 0 | 0 | 0 | 8.44 | -0.09 ▼ | 0 |
| JSBL-JUN | 0 | 0 | 0 | 8.34 | -0.06 ▼ | 0 |
| JSBL-MAY | 8.1 | 8.21 | 8.01 | 8.01 | -0.29 ▼ | 69,000 |
| JSGBETF-JUL | 0 | 0 | 0 | 23 | 0.23 ▲ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 22.74 | 0.24 ▲ | 0 |
| JSGBETF-MAY | 0 | 0 | 0 | 22.47 | 0.23 ▲ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.81 | -0.08 ▼ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.67 | -0.08 ▼ | 0 |
| JSMFETF-MAYB | 0 | 0 | 0 | 11.54 | -0.07 ▼ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 31.94 | -0.01 ▼ | 0 |
| KAPCO-JUN | 0 | 0 | 0 | 31.58 | -0.01 ▼ | 0 |
| KAPCO-MAY | 31.21 | 31.21 | 31.21 | 31.21 | 0.06 ▲ | 1,000 |
| KEL-JUL | 0 | 0 | 0 | 4.53 | -0.05 ▼ | 0 |
| KEL-JUN | 0 | 0 | 0 | 4.47 | -0.06 ▼ | 0 |
| KEL-MAY | 4.52 | 4.53 | 4.38 | 4.41 | -0.06 ▼ | 1,852,000 |
| KOSM-JUL | 0 | 0 | 0 | 5.3 | -0.2 ▼ | 0 |
| KOSM-JUN | 0 | 0 | 0 | 5.24 | -0.2 ▼ | 0 |
| KOSM-MAY | 5.41 | 5.46 | 5.12 | 5.16 | -0.23 ▼ | 5,073,500 |
| KSE30-JUL | 0 | 0 | 0 | 37383 | -210 ▼ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 37061 | -209 ▼ | 0 |
| KSE30-MAY | 0 | 0 | 0 | 36739 | -207 ▼ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 21.58 | 1.3 ▲ | 0 |
| LOTCHEM-JUN | 0 | 0 | 0 | 21.34 | 1.29 ▲ | 0 |
| LOTCHEM-MAY | 20.32 | 21.67 | 20.25 | 20.93 | 1.23 ▲ | 5,582,000 |
| LPL-JUL | 0 | 0 | 0 | 24.43 | -0.29 ▼ | 0 |
| LPL-JUN | 0 | 0 | 0 | 24.15 | -0.29 ▼ | 0 |
| LPL-MAY | 24.5 | 24.5 | 23.05 | 24 | -0.5 ▼ | 48,000 |
| LUCK-JUL | 0 | 0 | 0 | 352.24 | -5.71 ▼ | 0 |
| LUCK-JUNB | 0 | 0 | 0 | 348.17 | -5.65 ▼ | 0 |
| LUCK-MAYB | 348.85 | 351 | 342.71 | 343.6 | -5.05 ▼ | 156,000 |
| MARI-JUL | 0 | 0 | 0 | 659.56 | -9.91 ▼ | 0 |
| MARI-JUN | 0 | 0 | 0 | 651.95 | -9.8 ▼ | 0 |
| MARI-MAY | 651.01 | 651.1 | 642.15 | 644.23 | -9.95 ▼ | 134,000 |
| MCB-JUL | 0 | 0 | 0 | 293.3 | 0.82 ▲ | 0 |
| MCB-JUNB | 0 | 0 | 0 | 289.91 | 0.8 ▲ | 0 |
| MCB-MAYC | 288 | 288 | 286 | 286 | 1.58 ▲ | 1,500 |
| MEBL-JUL | 0 | 0 | 0 | 294.88 | 0.69 ▲ | 0 |
| MEBL-JUNB | 0 | 0 | 0 | 291.48 | 0.67 ▲ | 0 |
| MEBL-MAYC | 0 | 0 | 0 | 288.08 | 2.08 ▲ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 76.94 | -1.72 ▼ | 0 |
| MLCF-JUN | 0 | 0 | 0 | 76.05 | -1.7 ▼ | 0 |
| MLCF-MAY | 76.62 | 76.71 | 74.85 | 75.11 | -1.51 ▼ | 3,683,000 |
| MTL-JUL | 0 | 0 | 0 | 597.53 | -0.27 ▼ | 0 |
| MTL-JUN | 0 | 0 | 0 | 590.64 | -0.28 ▼ | 0 |
| MTL-MAY | 590 | 590 | 583.8 | 583.8 | 13.76 ▲ | 1,500 |
| MUGHAL-JUL | 0 | 0 | 0 | 74.26 | 4.75 ▲ | 0 |
| MUGHAL-JUN | 0 | 0 | 0 | 73.4 | 4.69 ▲ | 0 |
| MUGHAL-MAY | 68 | 74.42 | 67 | 71.68 | 4.03 ▲ | 895,500 |
| NBPGETF-JUN | 0 | 0 | 0 | 24.5 | 0.37 ▲ | 0 |
| NBPGETF-MAY | 0 | 0 | 0 | 24.21 | 0.36 ▲ | 0 |
| NBP-JUL | 0 | 0 | 0 | 90.52 | -0.61 ▼ | 0 |
| NBP-JUN | 0 | 0 | 0 | 89.47 | -0.61 ▼ | 0 |
| NBP-MAYB | 89 | 90 | 88.11 | 88.3 | -0.73 ▼ | 421,500 |
| NCPL-JUL | 0 | 0 | 0 | 24.26 | -0.21 ▼ | 0 |
| NCPL-JUNB | 0 | 0 | 0 | 23.98 | -0.21 ▼ | 0 |
| NCPL-MAYB | 23.9 | 23.9 | 23.9 | 23.9 | -0.15 ▼ | 1,000 |
| NETSOL-JUL | 0 | 0 | 0 | 144.28 | -3.1 ▼ | 0 |
| NETSOL-JUN | 0 | 0 | 0 | 142.62 | -3.06 ▼ | 0 |
| NETSOL-MAY | 144.97 | 146.4 | 140.9 | 141.04 | -2.75 ▼ | 1,091,500 |
| NITGETF-JUL | 0 | 0 | 0 | 28.32 | 0.39 ▲ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 28 | 0.4 ▲ | 0 |
| NITGETF-MAY | 0 | 0 | 0 | 27.67 | 0.39 ▲ | 0 |
| NML-JUL | 0 | 0 | 0 | 112.18 | 1.15 ▲ | 0 |
| NML-JUN | 0 | 0 | 0 | 110.89 | 1.14 ▲ | 0 |
| NML-MAY | 107.01 | 112 | 107 | 109.53 | 1.39 ▲ | 298,000 |
| NRL-JUL | 0 | 0 | 0 | 240.65 | 3.61 ▲ | 0 |
| NRL-JUN | 0 | 0 | 0 | 237.88 | 7.88 ▲ | 0 |
| NRL-MAY | 245 | 245 | 232.51 | 234.98 | 5.99 ▲ | 906,000 |
| OCTOPUS-JUL | 0 | 0 | 0 | 55.66 | 2 ▲ | 0 |
| OCTOPUS-JUN | 0 | 0 | 0 | 55.02 | 1.98 ▲ | 0 |
| OCTOPUS-MAY | 54 | 57 | 53.7 | 54.23 | 1.98 ▲ | 1,064,000 |
| OGDC-JULB | 0 | 0 | 0 | 217.6 | -2.56 ▼ | 0 |
| OGDC-JUNB | 0 | 0 | 0 | 215.09 | -2.54 ▼ | 0 |
| OGDC-MAYB | 215.7 | 215.7 | 212.01 | 212.37 | -2.28 ▼ | 946,000 |
| OGTI-JUL | 0 | 0 | 0 | 28301 | -315 ▼ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 28057 | -313 ▼ | 0 |
| OGTI-MAY | 0 | 0 | 0 | 27813 | -310 ▼ | 0 |
| P01GIS031225 | 94.49 | 94.49 | 94.49 | 94.49 | 0.09 ▲ | 5,000 |
| P01GIS040226 | 92.92 | 92.92 | 92.92 | 92.92 | 0.09 ▲ | 5,000 |
| P01GIS061125 | 95.37 | 95.37 | 95.37 | 95.37 | 0.09 ▲ | 10,000 |
| P01GIS080126 | 93.85 | 93.85 | 93.85 | 93.85 | 0.09 ▲ | 10,000 |
| P01GIS150825 | 97.63 | 97.63 | 97.63 | 97.63 | 0.09 ▲ | 10,000 |
| P01GIS170925 | 96.7 | 96.7 | 96.7 | 96.7 | 0.09 ▲ | 5,000 |
| P01GIS201025 | 96.03 | 96.03 | 96.03 | 96.03 | 0.09 ▲ | 10,000 |
| P01GIS230525 | 99.89 | 99.89 | 99.89 | 99.89 | 0.1 ▲ | 18,000,000 |
| P01GIS250725 | 98.12 | 98.12 | 98.12 | 98.12 | 0.09 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 0 | 0 | 0 | 110.66 | 1.04 ▲ | 0 |
| PABC-JUN | 0 | 0 | 0 | 109.38 | 1.02 ▲ | 0 |
| PABC-MAY | 108 | 108 | 107.5 | 107.5 | 0.4 ▲ | 4,000 |
| PACE-JUL | 0 | 0 | 0 | 5.51 | 0.02 ▲ | 0 |
| PACE-JUN | 0 | 0 | 0 | 5.45 | 0.02 ▲ | 0 |
| PACE-MAY | 5.47 | 5.47 | 5.05 | 5.4 | 0.06 ▲ | 222,500 |
| PAEL-JUL | 0 | 0 | 0 | 46.65 | -1.72 ▼ | 0 |
| PAEL-JUN | 0 | 0 | 0 | 46.11 | -1.71 ▼ | 0 |
| PAEL-MAY | 47.47 | 47.83 | 45.3 | 45.55 | -1.6 ▼ | 10,350,500 |
| PAKRI-JUL | 0 | 0 | 0 | 12.89 | 0.08 ▲ | 0 |
| PAKRI-JUNB | 0 | 0 | 0 | 12.74 | 0.07 ▲ | 0 |
| PAKRI-MAYB | 12.51 | 12.87 | 12.29 | 12.69 | 0.07 ▲ | 124,500 |
| PIAHCLA-JUL | 0 | 0 | 0 | 17.27 | -0.49 ▼ | 0 |
| PIAHCLA-JUN | 0 | 0 | 0 | 17.07 | -0.48 ▼ | 25,000 |
| PIAHCLA-MAY | 17.09 | 17.21 | 16.52 | 16.92 | -0.41 ▼ | 2,001,500 |
| PIBTL-JUL | 0 | 0 | 0 | 8.97 | -0.15 ▼ | 0 |
| PIBTL-JUN | 0 | 0 | 0 | 8.87 | 0.07 ▲ | 0 |
| PIBTL-MAY | 8.9 | 8.96 | 8.72 | 8.73 | -0.13 ▼ | 1,108,500 |
| PIOC-JUL | 0 | 0 | 0 | 223.72 | -2.2 ▼ | 0 |
| PIOC-JUN | 0 | 0 | 0 | 221.14 | -2.18 ▼ | 0 |
| PIOC-MAY | 218.01 | 218.01 | 218.01 | 218.01 | -0.9 ▼ | 1,000 |
| POL-JUL | 0 | 0 | 0 | 552.78 | -3.79 ▼ | 0 |
| POL-JUN | 0 | 0 | 0 | 546.4 | -3.76 ▼ | 0 |
| POL-MAY | 0 | 0 | 0 | 540.02 | -3.73 ▼ | 10,000 |
| POWER-JUL | 0 | 0 | 0 | 15.28 | -0.26 ▼ | 0 |
| POWER-JUN | 0 | 0 | 0 | 15.1 | -0.27 ▼ | 0 |
| POWER-MAY | 15.1 | 15.28 | 14.71 | 14.87 | -0.29 ▼ | 1,155,000 |
| PPL-JULB | 0 | 0 | 0 | 177.36 | -1.1 ▼ | 0 |
| PPL-JUNB | 0 | 0 | 0 | 175.31 | -1.1 ▼ | 0 |
| PPL-MAYB | 175 | 175.9 | 172.7 | 173.18 | -0.74 ▼ | 2,681,000 |
| PREMA-JUL | 0 | 0 | 0 | 51.27 | 0.47 ▲ | 0 |
| PREMA-JUN | 54 | 54 | 54 | 54 | 4.5 ▲ | 500 |
| PREMA-MAY | 50.6 | 54.32 | 48 | 50.01 | 0.62 ▲ | 14,308,000 |
| PRL-JUL | 0 | 0 | 0 | 34.39 | -0.45 ▼ | 0 |
| PRL-JUN | 35.56 | 35.56 | 34.55 | 34.55 | 0.55 ▲ | 10,500 |
| PRL-MAY | 34.33 | 35.25 | 33.4 | 33.59 | -0.37 ▼ | 13,056,000 |
| PSO-JUL | 0 | 0 | 0 | 390.9 | -7 ▼ | 0 |
| PSO-JUN | 384.88 | 387.67 | 384.88 | 387.67 | -5.65 ▼ | 10,500 |
| PSO-MAY | 390 | 391.5 | 381.03 | 381.46 | -6.34 ▼ | 1,280,500 |
| PTC-JUL | 0 | 0 | 0 | 23.37 | 0.65 ▲ | 0 |
| PTC-JUN | 0 | 0 | 0 | 23.11 | 0.65 ▲ | 0 |
| PTC-MAY | 24 | 24 | 22.7 | 22.84 | 0.65 ▲ | 4,960,000 |
| SAZEW-JUL | 0 | 0 | 0 | 1337.28 | -17.88 ▼ | 0 |
| SAZEW-JUNB | 0 | 0 | 0 | 1321.86 | -17.69 ▼ | 0 |
| SAZEW-MAYB | 1315 | 1325 | 1303.25 | 1305.97 | -16.32 ▼ | 115,500 |
| SEARL-JUL | 0 | 0 | 0 | 88.85 | 2.19 ▲ | 0 |
| SEARL-JUN | 0 | 0 | 0 | 87.82 | 2.16 ▲ | 0 |
| SEARL-MAY | 85.2 | 90.33 | 84.6 | 86.87 | 2.27 ▲ | 3,630,000 |
| SNBL-JUL | 0 | 0 | 0 | 16.77 | 0.05 ▲ | 0 |
| SNBL-JUN | 0 | 0 | 0 | 16.58 | 0.05 ▲ | 0 |
| SNBL-MAY | 16.54 | 16.54 | 16.54 | 16.54 | 0.11 ▲ | 1,500 |
| SNGP-JULB | 0 | 0 | 0 | 123.36 | -1.81 ▼ | 0 |
| SNGP-JUNB | 0 | 0 | 0 | 121.93 | -1.79 ▼ | 0 |
| SNGP-MAYB | 121.9 | 122.4 | 120.08 | 120.54 | -1.68 ▼ | 765,000 |
| SSGC-JUL | 0 | 0 | 0 | 36.72 | -1.37 ▼ | 0 |
| SSGC-JUN | 0 | 0 | 0 | 36.3 | -1.35 ▼ | 0 |
| SSGC-MAY | 37.44 | 37.44 | 35.63 | 35.86 | -1.23 ▼ | 10,071,000 |
| SYM-JUL | 0 | 0 | 0 | 15.72 | -0.26 ▼ | 0 |
| SYM-JUN | 0 | 0 | 0 | 15.54 | -0.25 ▼ | 0 |
| SYM-MAY | 15.6 | 15.77 | 15.3 | 15.32 | -0.27 ▼ | 440,500 |
| SYS-JUL | 0 | 0 | 0 | 559.46 | 3.42 ▲ | 0 |
| SYS-JUNB | 0 | 0 | 0 | 553.01 | 3.37 ▲ | 0 |
| SYS-MAYB | 550 | 550 | 550 | 550 | 9.08 ▲ | 500 |
| TELE-JUL | 0 | 0 | 0 | 7.68 | -0.11 ▼ | 0 |
| TELE-JUN | 0 | 0 | 0 | 7.59 | -0.11 ▼ | 0 |
| TELE-MAY | 7.7 | 7.85 | 7.42 | 7.5 | -0.1 ▼ | 2,055,000 |
| TGL-JUL | 0 | 0 | 0 | 213.8 | -2.39 ▼ | 0 |
| TGL-JUNB | 0 | 0 | 0 | 211.33 | -2.36 ▼ | 0 |
| TGL-MAYB | 214 | 214 | 203 | 206.99 | 11.89 ▲ | 10,500 |
| THCCL-JUL | 0 | 0 | 0 | 196.12 | 5.42 ▲ | 0 |
| THCCL-JUN | 0 | 0 | 0 | 193.86 | 5.36 ▲ | 0 |
| THCCL-MAY | 189 | 190 | 181.75 | 189.4 | 4.4 ▲ | 309,000 |
| TOMCL-JUL | 0 | 0 | 0 | 32.58 | -0.32 ▼ | 0 |
| TOMCL-JUN | 0 | 0 | 0 | 32.21 | -0.31 ▼ | 0 |
| TOMCL-MAY | 32.8 | 32.8 | 31.75 | 31.89 | -0.28 ▼ | 613,500 |
| TPLP-JUL | 0 | 0 | 0 | 9.18 | 0.36 ▲ | 0 |
| TPLP-JUN | 0 | 0 | 0 | 9.07 | 0.35 ▲ | 0 |
| TPLP-MAY | 8.57 | 9.08 | 8.48 | 8.94 | 0.3 ▲ | 1,970,000 |
| TREET-JUL | 0 | 0 | 0 | 20.48 | -0.27 ▼ | 0 |
| TREET-JUN | 0 | 0 | 0 | 20.25 | -0.26 ▼ | 0 |
| TREET-MAY | 20.4 | 20.51 | 19.91 | 20.05 | -0.18 ▼ | 647,000 |
| TRG-JUL | 0 | 0 | 0 | 65.22 | -1.93 ▼ | 0 |
| TRG-JUN | 0 | 0 | 0 | 64.46 | -1.92 ▼ | 0 |
| TRG-MAY | 65.69 | 65.8 | 63.42 | 63.83 | -1.76 ▼ | 1,560,500 |
| UBL-JUL | 0 | 0 | 0 | 533.74 | 2.77 ▲ | 0 |
| UBL-JUNB | 0 | 0 | 0 | 527.59 | 2.74 ▲ | 0 |
| UBL-MAYB | 510.01 | 536 | 496 | 521.5 | 2.69 ▲ | 183,500 |
| UBLPETF-JUL | 0 | 0 | 0 | 28.05 | 0.05 ▲ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.72 | 0.04 ▲ | 0 |
| UBLPETF-MAY | 0 | 0 | 0 | 27.4 | 0.05 ▲ | 0 |
| UNITY-JUL | 0 | 0 | 0 | 27.9 | -0.24 ▼ | 0 |
| UNITY-JUN | 0 | 0 | 0 | 27.58 | -0.24 ▼ | 0 |
| UNITY-MAY | 27.25 | 28.99 | 26.1 | 27.13 | -0.32 ▼ | 417,500 |
| WAFI-MAY | 0 | 0 | 0 | 168.05 | -2.34 ▼ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.4 | -0.13 ▼ | 0 |
| WAVESAPP-JUN | 0 | 0 | 0 | 9.29 | -0.13 ▼ | 0 |
| WAVESAPP-MAY | 9.35 | 9.4 | 9.13 | 9.16 | -0.19 ▼ | 566,500 |
| WAVES-JUL | 0 | 0 | 0 | 7.76 | 0.16 ▲ | 0 |
| WAVES-JUN | 7.5 | 7.5 | 7.5 | 7.5 | -0.01 ▼ | 2,500 |
| WAVES-MAY | 7.5 | 7.68 | 7.39 | 7.56 | 0.11 ▲ | 828,500 |
| WTL-JUL | 0 | 0 | 0 | 1.3 | -0.02 ▼ | 0 |
| WTL-JUN | 0 | 0 | 0 | 1.28 | -0.02 ▼ | 0 |
| WTL-MAY | 1.29 | 1.3 | 1.25 | 1.25 | -0.04 ▼ | 1,488,000 |
| YOUW-JUL | 0 | 0 | 0 | 3.73 | -0.06 ▼ | 0 |
| YOUW-JUN | 0 | 0 | 0 | 3.69 | -0.06 ▼ | 0 |
| YOUW-MAY | 3.63 | 4.55 | 3.55 | 4.43 | 0.73 ▲ | 117,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| AGSML | 9.12 | 1 | 12.32 ▲ | 908,236 |
| CHBL | 9.48 | 1 | 11.79 ▲ | 4,738,151 |
| ITTEFAQ | 8.11 | 0.77 | 10.49 ▲ | 1,840,521 |
| TRSM | 11.17 | 1.02 | 10.05 ▲ | 1,065,592 |
| FIBLM | 11.52 | 1.05 | 10.03 ▲ | 204,471 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| LSECLR | 0.77 | -0.2 | -20.62 ▼ | 878,566 |
| PASMNC | 5.62 | -0.87 | -13.40 ▼ | 1,187 |
| GUSMWU | 6.04 | -0.91 | -13.09 ▼ | 512 |
| FTMM | 15.47 | -1.72 | -10.01 ▼ | 25,919 |
| HUSI | 32.47 | -3.61 | -10.01 ▼ | 15,135 |
