KARACHI April 16th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 340.0 | 342.0 | 335.0 | 340.55 | -0.01 ▼ | 4,700 |
| Atlas Honda Ltd | 414.0 | 414.96 | 405.0 | 409.1 | 3.89 ▲ | 12,600 |
| Dewan Motors | 21.48 | 22.32 | 21.3 | 22.32 | 1.56 ▲ | 3,497,398 |
| Ghandhara Automobile | 117.64 | 118.5 | 111.0 | 112.2 | -4.11 ▼ | 3,243,032 |
| Ghandhara Ind. | 172.01 | 173.8 | 165.8 | 165.9 | -5.17 ▼ | 1,262,746 |
| Hinopak Motor | 250.0 | 266.06 | 249.0 | 266.06 | 16.61 ▲ | 12,400 |
| Honda Atlas Cars | 237.5 | 242.0 | 233.2 | 234.5 | -1.01 ▼ | 817,695 |
| Indus Motor Co | 1582.0 | 1595.0 | 1577.0 | 1587.07 | -8.77 ▼ | 13,903 |
| Millat Tractors | 596.25 | 598.0 | 593.6 | 597.49 | 0.36 ▲ | 76,573 |
| Pak Suzuki | 609.0 | 609.75 | 609.0 | 609.0 | 1,555,751 | |
| Sazgar Eng | 490.0 | 505.0 | 482.11 | 490.98 | -4.1 ▼ | 2,202,790 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Atlas Battery | 258.0 | 261.0 | 256.9 | 260.5 | 1.13 ▲ | 14,900 |
| Bal.Wheels | 165.0 | 168.0 | 162.0 | 167.0 | 2.0 ▲ | 5,300 |
| Exide (PAK) | 389.3 | 397.0 | 389.1 | 395.0 | 0.85 ▲ | 9,900 |
| Ghandhara Tyre | 42.9 | 43.68 | 39.31 | 40.36 | -2.62 ▼ | 1,390,000 |
| Loads Limited | 8.35 | 8.49 | 8.06 | 8.14 | -0.08 ▼ | 916,500 |
| Panther Tyres Ltd. | 41.91 | 42.5 | 40.65 | 40.65 | -0.68 ▼ | 381,000 |
| Thal Limited | 360.12 | 367.5 | 360.01 | 366.0 | 0.97 ▲ | 3,509 |
| Treet Battery Ltd. | 30.09 | 30.49 | 28.75 | 29.2 | -0.78 ▼ | 1,900,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Johnson & Philips | 172.0 | 172.0 | 172.0 | 172.0 | 0.06 ▲ | 3 |
| Pak Elektron | 22.78 | 23.25 | 22.4 | 22.55 | 0.02 ▲ | 10,080,945 |
| Pakistan Cables | 130.0 | 131.0 | 127.0 | 128.5 | 0.37 ▲ | 15,600 |
| Siemens Pak. | 571.5 | 571.5 | 571.05 | 571.05 | -9.3 ▼ | 250 |
| Waves Corp Ltd. | 7.4 | 7.52 | 7.36 | 7.39 | -0.03 ▼ | 925,500 |
| Waves Home App | 6.7 | 6.89 | 6.66 | 6.8 | 257,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 97.5 | 98.48 | 89.86 | 97.45 | 0.3 ▲ | 88,618 |
| Bestway Cement | 220.0 | 221.49 | 219.11 | 219.14 | 0.28 ▲ | 3,300 |
| Cherat Cement | 160.99 | 163.1 | 159.4 | 161.0 | 0.32 ▲ | 135,553 |
| D.G.K.Cement | 72.06 | 72.35 | 69.55 | 69.89 | -1.66 ▼ | 3,809,954 |
| Dandot Cement | 12.9 | 13.0 | 12.9 | 13.0 | 0.5 ▲ | 1,000 |
| Dewan Cement | 7.13 | 7.5 | 7.04 | 7.25 | 0.12 ▲ | 2,967,000 |
| Fauji Cement | 20.3 | 20.4 | 19.5 | 19.64 | -0.44 ▼ | 14,377,299 |
| Fecto Cement | 33.61 | 35.84 | 33.61 | 34.5 | 0.74 ▲ | 183,000 |
| Flying Cement | 8.25 | 8.29 | 8.05 | 8.11 | 0.13 ▲ | 2,279,500 |
| Gharibwal Cement | 22.76 | 23.2 | 22.5 | 22.8 | -0.55 ▼ | 49,500 |
| Kohat Cement | 219.99 | 219.99 | 215.0 | 215.0 | -2.94 ▼ | 16,790 |
| Lucky Cement | 800.0 | 812.0 | 795.5 | 800.0 | 0.41 ▲ | 256,560 |
| Maple Leaf | 37.8 | 37.84 | 36.95 | 37.19 | -0.63 ▼ | 4,829,895 |
| Pioneer Cement | 139.0 | 139.89 | 136.5 | 137.0 | -1.53 ▼ | 941,940 |
| Power Cement | 5.3 | 5.33 | 5.26 | 5.28 | 1,253,500 | |
| Safe Mix Con.Lt | 12.98 | 12.98 | 12.98 | 12.98 | -0.01 ▼ | 1,000 |
| Thatta Cement | 24.5 | 24.5 | 23.1 | 23.1 | -0.4 ▼ | 170,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 23.45 | 24.24 | 22.7 | 22.75 | -0.4 ▼ | 7,230,847 |
| Archroma Pak | 420.0 | 424.98 | 420.0 | 420.0 | 1.03 ▲ | 1,200 |
| Bawany Air Products | 15.5 | 16.18 | 15.41 | 15.45 | 0.37 ▲ | 19,500 |
| Berger Paints | 75.25 | 75.25 | 72.5 | 74.0 | -0.4 ▼ | 30,500 |
| Biafo Ind. | 107.0 | 111.0 | 107.0 | 108.0 | -0.45 ▼ | 73,600 |
| Buxly Paints | 92.0 | 92.0 | 88.0 | 88.0 | -2.11 ▼ | 2,700 |
| Colgate Palm | 1328.0 | 1330.0 | 1327.01 | 1328.0 | 0.71 ▲ | 6,220 |
| Descon Oxychem | 20.7 | 21.0 | 20.7 | 20.98 | 0.21 ▲ | 214,500 |
| Dynea Pakistan | 182.48 | 190.0 | 182.12 | 182.12 | 3.57 ▲ | 40,500 |
| Engro Polymer | 46.0 | 46.65 | 45.8 | 45.93 | 0.1 ▲ | 1,387,470 |
| Ghani Chemical | 10.25 | 10.4 | 10.1 | 10.17 | -0.07 ▼ | 1,176,000 |
| Ghani Glo Hol | 10.02 | 10.25 | 9.97 | 10.05 | 0.04 ▲ | 1,960,035 |
| Ittehad Chem. | 38.76 | 39.5 | 38.75 | 39.0 | -0.65 ▼ | 96,000 |
| Leiner Pak Gelat | 28.4 | 30.6 | 28.4 | 28.4 | -2.3 ▼ | 38,000 |
| Lotte ChemicalXD | 18.88 | 19.0 | 18.61 | 18.64 | -0.11 ▼ | 2,309,876 |
| Lucky Core Ind. | 830.11 | 842.05 | 830.0 | 840.0 | 4.8 ▲ | 4,518 |
| Nimir Ind.Chem. | 98.11 | 99.99 | 98.11 | 99.99 | -2.96 ▼ | 2,000 |
| Nimir Resins | 20.25 | 20.5 | 19.75 | 19.75 | -0.44 ▼ | 48,000 |
| Pak Oxygen Ltd. | 81.5 | 81.5 | 79.51 | 80.1 | 0.4 ▲ | 6,500 |
| Pak.P.V.C. | 7.23 | 7.23 | 7.23 | 7.23 | 0.98 ▲ | 500 |
| Sardar Chemical | 32.29 | 32.29 | 32.29 | 32.29 | -0.2 ▼ | 2,500 |
| Sitara Peroxide | 13.17 | 13.17 | 13.0 | 13.15 | 0.06 ▲ | 9,500 |
| Wah-Noble | 184.99 | 185.0 | 184.99 | 185.0 | -0.29 ▼ | 1,400 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 7.2 | 7.2 | 7.2 | 7.2 | -0.03 ▼ | 10,500 |
| HBL Invest Fund | 2.92 | 3.12 | 2.92 | 2.96 | 0.08 ▲ | 336,000 |
| Tri-Star Mutual | 4.6 | 5.26 | 4.6 | 5.25 | 0.25 ▲ | 2,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 88.0 | 89.9 | 87.87 | 88.7 | 1.66 ▲ | 22,000 |
| Askari Bank | 23.0 | 23.95 | 23.0 | 23.6 | 0.72 ▲ | 1,703,500 |
| B.O.Punjab | 5.72 | 5.77 | 5.65 | 5.65 | 0.08 ▲ | 11,557,018 |
| Bank Al-Falah | 53.05 | 53.9 | 52.9 | 53.23 | 0.24 ▲ | 2,458,126 |
| Bank AL-Habib | 87.0 | 90.5 | 86.89 | 90.0 | 3.13 ▲ | 511,715 |
| Bank Makramah | 2.1 | 2.11 | 2.07 | 2.11 | 46,000 | |
| Bank Of KhyberXDXB | 11.91 | 12.0 | 11.91 | 11.94 | 0.03 ▲ | 3,500 |
| Bankislami Pak. | 23.15 | 23.5 | 22.85 | 22.89 | -0.06 ▼ | 1,114,739 |
| Faysal Bank | 38.22 | 39.11 | 37.6 | 37.8 | -0.28 ▼ | 5,993,771 |
| Habib Bank | 111.3 | 118.48 | 111.0 | 115.59 | 4.85 ▲ | 15,884,192 |
| Habib Metropol. | 61.4 | 61.6 | 60.0 | 60.5 | 0.2 ▲ | 174,000 |
| JS Bank Ltd | 9.4 | 9.4 | 9.03 | 9.19 | -0.01 ▼ | 33,500 |
| MCB Bank Ltd | 207.05 | 209.9 | 206.2 | 207.1 | 0.61 ▲ | 307,624 |
| Meezan Bank | 227.05 | 231.0 | 227.05 | 227.99 | -0.81 ▼ | 931,991 |
| National BankXD | 43.98 | 44.83 | 43.55 | 43.7 | -0.24 ▼ | 5,450,133 |
| Samba Bank | 11.7 | 12.1 | 11.5 | 11.5 | -0.47 ▼ | 485,500 |
| Silk Bank Ltd | 0.95 | 0.99 | 0.94 | 0.98 | 0.02 ▲ | 1,197,000 |
| Soneri Bank Ltd | 10.03 | 10.14 | 9.9 | 10.05 | -0.01 ▼ | 1,220,000 |
| St.Chart.BankXD | 56.5 | 59.9 | 56.16 | 57.0 | 1.36 ▲ | 194,000 |
| United Bank | 192.57 | 195.92 | 192.0 | 193.0 | -0.23 ▼ | 1,398,950 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.2 | 10.55 | 10.1 | 10.16 | 0.06 ▲ | 1,413,854 |
| Aisha Steel Mill | 7.09 | 7.39 | 6.9 | 7.05 | 0.06 ▲ | 7,353,073 |
| Aisha StelCoP/S | 7.0 | 7.5 | 7.0 | 7.5 | 1.0 ▲ | 5,000 |
| Amreli Steels | 22.88 | 23.66 | 22.87 | 23.2 | 0.39 ▲ | 733,276 |
| Beco Steel Ltd | 5.45 | 5.57 | 5.45 | 5.47 | -0.03 ▼ | 37,500 |
| Bolan Casting | 126.74 | 127.0 | 122.28 | 124.5 | -0.15 ▼ | 44,500 |
| Crescent Steel | 74.5 | 74.5 | 70.2 | 70.2 | -3.0 ▼ | 977,000 |
| Dost Steels Ltd. | 5.3 | 5.45 | 5.28 | 5.28 | -0.08 ▼ | 113,000 |
| Int. Ind.Ltd. | 154.75 | 164.05 | 154.01 | 158.6 | 7.4 ▲ | 1,598,946 |
| Inter.Steel Ltd | 74.32 | 78.9 | 74.31 | 74.7 | 0.29 ▲ | 2,671,732 |
| Ittefaq Iron Ind | 6.06 | 6.48 | 6.0 | 6.45 | 0.41 ▲ | 5,054,000 |
| K.S.B.Pumps | 129.01 | 131.5 | 121.0 | 123.8 | -5.97 ▼ | 88,600 |
| Metro Steel | 14.25 | 14.25 | 14.25 | 14.25 | -0.65 ▼ | 3,500 |
| Mughal Iron | 65.68 | 67.5 | 64.05 | 64.78 | -0.39 ▼ | 900,843 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 117.05 | 117.25 | 117.05 | 117.15 | 0.11 ▲ | 61,000 |
| JS Global Banking | 0 | 0 | 0 | 0 | 5,000 | |
| JS Momentum | 16.58 | 16.58 | 16.36 | 16.36 | -0.08 ▼ | 51,500 |
| Mahaana Islamic Indx | 10.71 | 10.75 | 10.68 | 10.7 | 0.06 ▲ | 13,000 |
| Meezan Pakistan | 13.66 | 13.73 | 13.59 | 13.59 | 21,500 | |
| UBLPakistanETF | 16.73 | 16.73 | 16.7 | 16.7 | 0.03 ▲ | 2,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 37.65 | 38.5 | 37.65 | 38.5 | 0.66 ▲ | 90,000 |
| Engro CorpXD | 366.0 | 372.0 | 361.96 | 364.0 | -1.3 ▼ | 537,878 |
| Engro Fert. | 152.52 | 154.0 | 150.0 | 150.38 | -1.62 ▼ | 1,847,270 |
| Fatima Fert. | 43.19 | 45.6 | 43.0 | 44.5 | 1.97 ▲ | 1,704,762 |
| Fauji Fert Bin | 30.15 | 31.73 | 30.15 | 30.2 | -0.24 ▼ | 6,165,835 |
| Fauji Fert. | 144.2 | 147.0 | 139.9 | 140.1 | -3.28 ▼ | 3,382,388 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 9.11 | 9.2 | 9.0 | 9.0 | -0.03 ▼ | 466,145 |
| At-Tahur Ltd. | 13.39 | 13.39 | 13.11 | 13.2 | 0.11 ▲ | 169,000 |
| Bunnys Limited | 13.16 | 13.28 | 13.03 | 13.1 | -0.06 ▼ | 175,000 |
| Clover Pakistan | 40.0 | 40.89 | 38.56 | 39.24 | 0.09 ▲ | 913,000 |
| Fauji Foods Ltd | 10.08 | 10.25 | 9.83 | 9.89 | -0.08 ▼ | 14,460,178 |
| Frieslandcampina | 72.2 | 72.8 | 70.45 | 70.5 | -0.96 ▼ | 275,783 |
| Gillette Pak | 151.85 | 151.85 | 145.0 | 148.84 | -1.03 ▼ | 4,400 |
| Ismail Ind | 1055.0 | 1099.0 | 1000.0 | 1000.0 | -50.0 ▼ | 200 |
| Matco Foods Ltd | 30.25 | 30.49 | 28.9 | 29.0 | -0.5 ▼ | 70,500 |
| MithchellsFruit | 153.71 | 161.62 | 153.71 | 155.3 | 1.32 ▲ | 450,100 |
| Murree Brewery | 391.95 | 403.0 | 390.01 | 396.75 | 0.44 ▲ | 23,600 |
| National Foods | 163.95 | 163.95 | 161.0 | 161.0 | -1.41 ▼ | 11,981 |
| Nestle PakistanXD | 7525.0 | 7525.0 | 7525.0 | 7525.0 | 40 | |
| Quice Food | 4.05 | 4.09 | 4.0 | 4.01 | -0.03 ▼ | 25,500 |
| Shezan Inter. | 105.5 | 105.5 | 100.8 | 101.05 | -3.56 ▼ | 29,800 |
| The Organic Meat | 29.51 | 30.69 | 29.4 | 29.7 | 0.32 ▲ | 3,763,000 |
| Treet Corp | 16.16 | 16.62 | 16.15 | 16.3 | 0.14 ▲ | 4,379,438 |
| Unilever FoodsXD | 21500.0 | 21500.0 | 20600.0 | 20699.0 | -101.0 ▼ | 120 |
| Unity Foods Ltd | 23.33 | 23.86 | 23.33 | 23.39 | 0.06 ▲ | 3,542,142 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-APR | 10.31 | 11.0 | 10.25 | 10.37 | 0.04 ▲ | 263,000 |
| AGHA-MAY | 11.4 | 11.4 | 11.4 | 11.4 | 500 | |
| AGL-APR | 23.76 | 24.45 | 22.95 | 23.0 | -0.37 ▼ | 4,806,500 |
| AGL-MAY | 24.03 | 24.05 | 24.03 | 24.05 | 0.02 ▲ | 7,500 |
| AIRLINK-APRB | 65.25 | 69.2 | 64.9 | 67.4 | 2.25 ▲ | 7,909,000 |
| ASL-APR | 7.13 | 7.4 | 7.05 | 7.1 | 0.1 ▲ | 599,000 |
| ASC-APR | 9.14 | 9.19 | 9.14 | 9.14 | -0.04 ▼ | 3,000 |
| ASTL-APR | 23.67 | 24.0 | 23.24 | 23.44 | 0.51 ▲ | 44,500 |
| AKBL-APRB | 23.22 | 24.0 | 23.22 | 23.7 | 0.71 ▲ | 187,500 |
| APL-APRB | 405.46 | 405.46 | 405.46 | 405.46 | 3.21 ▲ | 500 |
| ATRL-APRB | 403.5 | 406.5 | 394.0 | 396.0 | -4.92 ▼ | 967,500 |
| ATRL-MAY | 409.99 | 409.99 | 409.99 | 409.99 | -3.27 ▼ | 1,000 |
| AVN-APR | 60.8 | 60.99 | 58.77 | 59.0 | -1.68 ▼ | 1,380,000 |
| AVN-APRB | 54.75 | 55.0 | 52.76 | 53.0 | -1.14 ▼ | 1,462,000 |
| AVN-MAYB | 52.0 | 55.5 | 52.0 | 54.1 | -0.9 ▼ | 80,500 |
| ANL-APR | 7.24 | 7.3 | 7.24 | 7.3 | 0.12 ▲ | 6,000 |
| BOP-APRB | 5.72 | 5.81 | 5.7 | 5.71 | 0.08 ▲ | 1,395,000 |
| BAFL-APRB | 53.65 | 53.69 | 53.65 | 53.69 | -0.08 ▼ | 22,500 |
| BAHL-APRB | 87.5 | 87.5 | 87.5 | 87.5 | -0.5 ▼ | 1,000 |
| BIPL-APRB | 23.5 | 23.5 | 23.1 | 23.1 | -0.03 ▼ | 45,000 |
| CHCC-APRB | 164.0 | 164.0 | 162.1 | 162.1 | 0.52 ▲ | 4,000 |
| CPHL-APR | 25.0 | 25.0 | 23.95 | 23.95 | -0.7 ▼ | 46,000 |
| CNERGY-APR | 4.8 | 4.82 | 4.64 | 4.69 | -0.12 ▼ | 3,295,000 |
| CNERGY-MAY | 4.77 | 4.77 | 4.77 | 4.77 | -0.13 ▼ | 50,000 |
| DGKC-APR | 72.49 | 72.75 | 70.11 | 70.45 | -1.67 ▼ | 2,456,000 |
| DOL-APR | 20.87 | 20.87 | 20.87 | 20.87 | 0.19 ▲ | 1,000 |
| DCL-APR | 7.29 | 7.58 | 7.1 | 7.26 | 0.12 ▲ | 722,000 |
| DFML-APR | 21.48 | 22.5 | 21.4 | 22.5 | 1.57 ▲ | 1,744,500 |
| DFML-MAY | 23.06 | 23.06 | 23.06 | 23.06 | 1.61 ▲ | 30,000 |
| ENGRO-APRB | 369.0 | 370.0 | 367.0 | 367.0 | 0.62 ▲ | 4,500 |
| ENGRO-MAYB | 377.81 | 377.81 | 377.81 | 377.81 | 500 | |
| EFERT-APRB | 153.0 | 153.0 | 151.0 | 151.0 | -1.5 ▼ | 9,500 |
| EPCL-APRB | 46.82 | 46.95 | 46.4 | 46.4 | 0.27 ▲ | 40,500 |
| EPQL-APRB | 30.1 | 30.1 | 27.87 | 29.0 | -1.09 ▼ | 34,000 |
| FCCL-APR | 20.24 | 20.5 | 19.7 | 19.77 | -0.44 ▼ | 3,070,000 |
| FFBL-APRB | 30.99 | 31.99 | 30.28 | 30.45 | -0.4 ▼ | 658,500 |
| FFC-APRB | 146.99 | 148.0 | 141.15 | 141.3 | -2.81 ▼ | 88,500 |
| FFC-MAY | 146.0 | 146.0 | 146.0 | 146.0 | 0.01 ▲ | 1,500 |
| FFL-APR | 10.18 | 10.33 | 9.94 | 9.97 | -0.12 ▼ | 3,776,000 |
| FABL-APRB | 38.89 | 39.34 | 38.0 | 38.1 | -0.28 ▼ | 695,000 |
| FLYNG-APR | 8.15 | 8.35 | 8.12 | 8.18 | 0.14 ▲ | 650,500 |
| FLYNG-JUN | 8.5 | 8.5 | 8.5 | 8.5 | 0.03 ▲ | 100,000 |
| GGL-APR | 10.11 | 10.42 | 10.08 | 10.19 | 0.04 ▲ | 642,500 |
| GATM-APR | 20.38 | 20.7 | 20.28 | 20.52 | 0.01 ▲ | 127,500 |
| HBL-APRB | 112.44 | 119.0 | 112.44 | 116.0 | 4.58 ▲ | 1,768,500 |
| HUBC-APRB | 133.49 | 134.0 | 123.53 | 131.35 | -0.66 ▼ | 340,500 |
| HUMNL-APR | 6.82 | 6.82 | 6.75 | 6.75 | 52,000 | |
| INIL-APRB | 160.0 | 162.33 | 160.0 | 160.0 | 10.06 ▲ | 55,500 |
| ISL-APRB | 76.0 | 79.25 | 75.22 | 75.3 | 0.27 ▲ | 224,500 |
| KEL-APR | 4.5 | 4.52 | 4.38 | 4.4 | -0.01 ▼ | 1,875,500 |
| KOSM-APR | 4.43 | 5.02 | 4.41 | 4.92 | 0.55 ▲ | 14,981,500 |
| LPL-APR | 20.1 | 20.55 | 20.1 | 20.29 | -0.07 ▼ | 2,000 |
| LOTCHEM-APRB | 18.9 | 19.05 | 18.7 | 18.7 | -0.16 ▼ | 216,000 |
| LUCK-APR | 804.0 | 812.0 | 804.0 | 805.0 | -2.0 ▼ | 6,500 |
| MLCF-APR | 38.0 | 38.0 | 37.25 | 37.4 | -0.57 ▼ | 693,500 |
| MCB-MAY | 209.99 | 209.99 | 209.99 | 209.99 | -4.1 ▼ | 500 |
| MEBL-MAY | 236.56 | 236.56 | 236.56 | 236.56 | 1,000 | |
| MEBL-APRB | 232.87 | 233.0 | 229.0 | 229.0 | -1.82 ▼ | 17,000 |
| MUGHAL-APR | 67.33 | 68.44 | 65.0 | 65.33 | 0.15 ▲ | 15,500 |
| NBP-APR | 44.32 | 45.1 | 43.9 | 44.0 | -0.31 ▼ | 837,000 |
| NBP-MAY | 45.41 | 45.41 | 45.41 | 45.41 | 1,500 | |
| NRL-MAY | 309.38 | 309.38 | 309.38 | 309.38 | 0.05 ▲ | 1,000 |
| NRL-APR | 304.49 | 306.5 | 293.0 | 294.9 | -6.75 ▼ | 718,000 |
| NETSOL-APR | 123.96 | 127.0 | 122.8 | 122.8 | 0.51 ▲ | 2,073,500 |
| NCL-MAY | 26.5 | 27.0 | 26.5 | 27.0 | 1.11 ▲ | 199,500 |
| NCL-APR | 25.11 | 26.55 | 25.11 | 26.5 | 1.54 ▲ | 148,000 |
| NCPL-APR | 27.65 | 27.68 | 26.5 | 27.4 | -0.25 ▼ | 37,500 |
| NML-APR | 67.6 | 70.47 | 67.52 | 69.15 | 2.17 ▲ | 385,000 |
| NPL-APRB | 32.41 | 32.41 | 32.41 | 32.41 | -0.42 ▼ | 1,000 |
| OGDC-APRB | 135.87 | 137.7 | 134.0 | 134.45 | 0.16 ▲ | 5,374,500 |
| PIAA-MAY | 28.42 | 28.42 | 27.33 | 27.33 | -1.0 ▼ | 127,000 |
| PIAA-APR | 28.1 | 28.1 | 26.7 | 26.92 | -0.85 ▼ | 10,361,000 |
| PSO-APR | 187.9 | 188.75 | 183.9 | 184.0 | -2.87 ▼ | 798,500 |
| PTC-MAY | 17.16 | 17.38 | 16.75 | 16.75 | -0.39 ▼ | 15,000 |
| PTC-APR | 17.0 | 17.0 | 16.15 | 16.23 | -0.5 ▼ | 4,094,000 |
| PAEL-MAY | 23.31 | 23.31 | 23.31 | 23.31 | 0.02 ▲ | 5,000 |
| PAEL-APR | 22.9 | 23.45 | 22.61 | 22.75 | -0.05 ▼ | 2,955,500 |
| PIBTL-APR | 6.45 | 6.46 | 6.24 | 6.33 | -0.07 ▼ | 1,638,000 |
| PPL-MAYB | 118.5 | 119.0 | 118.5 | 119.0 | 0.87 ▲ | 1,000 |
| PPL-APRB | 116.0 | 117.5 | 114.4 | 114.71 | -0.26 ▼ | 2,974,500 |
| PRL-MAY | 28.4 | 28.4 | 28.0 | 28.0 | -0.12 ▼ | 27,500 |
| PRL-APR | 27.6 | 28.0 | 27.2 | 27.3 | -0.07 ▼ | 4,941,000 |
| PAKRI-APRB | 12.7 | 13.26 | 12.61 | 12.61 | 0.15 ▲ | 5,025,000 |
| PAKRI-APR | 13.38 | 13.99 | 13.31 | 13.31 | 0.05 ▲ | 6,747,500 |
| PABC-APR | 71.58 | 71.58 | 71.58 | 71.58 | -0.77 ▼ | 500 |
| PIOC-APRB | 139.5 | 140.5 | 137.8 | 137.8 | -1.42 ▼ | 138,000 |
| POWER-APR | 5.31 | 5.34 | 5.3 | 5.33 | 0.04 ▲ | 78,500 |
| SPWL-APR | 20.62 | 20.62 | 20.62 | 20.62 | 2,500 | |
| SAZEW-APR | 494.75 | 507.86 | 487.0 | 494.5 | -2.59 ▼ | 1,657,500 |
| SHEL-APR | 155.0 | 155.4 | 151.75 | 152.01 | -2.56 ▼ | 438,000 |
| SNGP-APR | 65.98 | 68.9 | 65.98 | 66.98 | 1.39 ▲ | 2,074,500 |
| SSGC-APR | 11.45 | 11.5 | 11.21 | 11.35 | -0.04 ▼ | 651,500 |
| SYS-APRB | 403.99 | 411.4 | 400.0 | 401.0 | -0.7 ▼ | 95,000 |
| TGL-APR | 109.54 | 110.0 | 107.0 | 107.0 | -1.08 ▼ | 38,500 |
| TELE-APR | 9.11 | 9.22 | 8.97 | 9.07 | -0.06 ▼ | 968,500 |
| TOMCL-APR | 29.61 | 30.8 | 29.61 | 30.0 | 0.28 ▲ | 1,395,000 |
| SEARL-APR | 61.89 | 61.89 | 60.01 | 60.15 | -1.04 ▼ | 2,357,500 |
| TPLP-MAY | 11.75 | 12.0 | 11.75 | 12.0 | 0.36 ▲ | 15,000 |
| TPLP-APR | 11.37 | 11.85 | 11.33 | 11.43 | 0.03 ▲ | 1,800,500 |
| TREET-APR | 16.03 | 16.75 | 16.03 | 16.45 | 0.17 ▲ | 1,702,500 |
| TRG-APR | 70.0 | 72.35 | 69.85 | 69.86 | 0.26 ▲ | 3,717,500 |
| UBL-APRB | 194.5 | 194.5 | 194.5 | 194.5 | 3,000 | |
| UNITY-APR | 23.57 | 24.1 | 23.55 | 23.6 | 0.11 ▲ | 697,000 |
| WAVES-APR | 7.55 | 7.55 | 7.41 | 7.41 | -0.06 ▼ | 43,000 |
| WTL-MAY | 1.45 | 1.45 | 1.45 | 1.45 | 0.01 ▲ | 20,000 |
| WTL-APR | 1.43 | 1.43 | 1.38 | 1.38 | -0.02 ▼ | 13,868,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 8.31 | 8.41 | 8.26 | 8.26 | -0.06 ▼ | 175,500 |
| Frontier Ceram | 17.5 | 18.4 | 17.5 | 18.4 | 1.28 ▲ | 12,500 |
| Ghani Glass Ltd | 27.0 | 27.49 | 26.5 | 26.85 | -0.18 ▼ | 649,000 |
| Ghani Value Glas | 44.0 | 44.5 | 44.0 | 44.5 | 0.55 ▲ | 3,500 |
| GhaniGlobalGlass | 5.71 | 5.91 | 5.71 | 5.77 | 0.03 ▲ | 641,000 |
| Shabbir Tiles | 13.74 | 13.8 | 13.74 | 13.75 | 11,000 | |
| Tariq Glass Ind. | 108.5 | 109.39 | 106.5 | 107.0 | -1.19 ▼ | 338,551 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Adamjee Ins. | 37.0 | 37.83 | 36.4 | 36.52 | 0.26 ▲ | 448,500 |
| Adamjee Life AsXD | 28.06 | 28.06 | 28.0 | 28.0 | 0.44 ▲ | 2,500 |
| Ask.Gen.Insur.XD | 17.34 | 18.85 | 17.31 | 18.85 | 0.16 ▲ | 38,000 |
| Atlas Ins. LtdXD | 39.25 | 39.74 | 39.0 | 39.1 | -0.05 ▼ | 31,500 |
| Century Ins.XD | 25.0 | 25.0 | 24.17 | 24.5 | -0.5 ▼ | 8,500 |
| Cres.Star Ins. | 2.19 | 2.32 | 2.19 | 2.25 | -0.05 ▼ | 588,500 |
| EFU General | 86.0 | 86.0 | 84.0 | 84.0 | -2.49 ▼ | 2,000 |
| Habib Ins.XD | 6.22 | 6.22 | 6.0 | 6.0 | -0.06 ▼ | 6,000 |
| IGI Holdings | 118.0 | 119.0 | 117.5 | 117.5 | 38,000 | |
| IGI Life Ins | 14.45 | 14.9 | 13.5 | 14.15 | 0.15 ▲ | 31,000 |
| Jubile Life Ins | 132.0 | 134.49 | 131.0 | 132.0 | 0.32 ▲ | 21,700 |
| Jubilee Gen.InsXD | 28.5 | 28.97 | 27.0 | 27.2 | -1.4 ▼ | 3,195,000 |
| Pak Gen.Ins. | 5.7 | 5.7 | 5.7 | 5.7 | 10,500 | |
| Pak Reinsurance | 13.46 | 14.0 | 13.3 | 13.55 | 0.11 ▲ | 7,495,000 |
| PICIC Ins.Ltd. | 2.25 | 2.3 | 2.15 | 2.21 | 0.05 ▲ | 312,000 |
| Shaheen Ins.XDXB | 4.26 | 4.55 | 4.05 | 4.49 | -0.26 ▼ | 30,000 |
| TPL Insurance | 17.99 | 18.1 | 17.25 | 17.99 | 0.42 ▲ | 511,000 |
| United Insurance | 13.1 | 13.1 | 12.85 | 13.1 | 0.1 ▲ | 22,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Ltd. | 49.9 | 51.5 | 49.9 | 51.0 | 1.87 ▲ | 154,000 |
| Calcorp Limited | 18.99 | 19.51 | 18.99 | 19.5 | 1.35 ▲ | 12,000 |
| Cyan Limited | 26.0 | 26.3 | 26.0 | 26.01 | 0.01 ▲ | 9,000 |
| Dawood Equities | 5.1 | 5.1 | 5.1 | 5.1 | 0.1 ▲ | 7,500 |
| Dawood Hercules | 154.0 | 157.0 | 151.0 | 153.0 | -3.03 ▼ | 131,800 |
| EFG Hermes Pak | 15.57 | 16.75 | 15.57 | 16.75 | 0.71 ▲ | 76,000 |
| Escorts Bank | 4.34 | 4.34 | 3.88 | 3.89 | 0.14 ▲ | 10,000 |
| F. Nat.Equities | 3.97 | 3.98 | 3.89 | 3.96 | 0.04 ▲ | 299,500 |
| F.Credit & Inv | 7.81 | 7.81 | 7.49 | 7.49 | -1.0 ▼ | 10,500 |
| First Dawood Prop | 2.4 | 2.4 | 2.31 | 2.32 | -0.02 ▼ | 65,500 |
| Invest Bank | 1.61 | 1.61 | 1.4 | 1.5 | -0.03 ▼ | 735,500 |
| Ist.Capital Sec | 1.14 | 1.26 | 1.14 | 1.23 | 0.04 ▲ | 83,500 |
| Jah.Sidd. Co. | 16.1 | 16.34 | 16.03 | 16.2 | 0.06 ▲ | 271,500 |
| JS Investments | 16.5 | 16.6 | 16.5 | 16.6 | 1.08 ▲ | 1,500 |
| LSE Ventures Ltd | 4.56 | 4.81 | 4.55 | 4.58 | -0.16 ▼ | 29,000 |
| MCB Inv MGT | 30.25 | 30.49 | 30.0 | 30.25 | 0.01 ▲ | 17,500 |
| Next Capital | 4.8 | 5.19 | 4.8 | 5.19 | 0.2 ▲ | 1,000 |
| OLP Financial | 29.5 | 29.5 | 29.25 | 29.5 | 200,500 | |
| Pak Stock Exchange | 9.2 | 9.95 | 9.2 | 9.61 | 0.55 ▲ | 4,968,000 |
| Pervez Ahmed Co | 0.74 | 0.75 | 0.71 | 0.73 | 0.03 ▲ | 75,500 |
| Sec. Inv. Bank | 6.8 | 6.8 | 6.66 | 6.8 | 0.16 ▲ | 31,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 8.0 | 8.04 | 7.88 | 7.89 | 0.02 ▲ | 6,000 |
| SME Leasing Ltd | 1.6 | 1.6 | 1.6 | 1.6 | -0.4 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1730.0 | 1730.0 | 1730.0 | 1730.0 | 5.0 ▲ | 480 |
| Leather Up Ltd. | 10.11 | 10.11 | 10.11 | 10.11 | -0.09 ▼ | 500 |
| Service Global- | 61.25 | 61.95 | 60.2 | 61.0 | -0.74 ▼ | 202,500 |
| Service Ind.Ltd | 616.65 | 616.65 | 607.0 | 610.0 | -6.51 ▼ | 16,750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 127.49 | 127.49 | 124.56 | 124.56 | 2.47 ▲ | 700 |
| Arpak Int. | 51.81 | 51.81 | 51.8 | 51.8 | -4.2 ▼ | 2,000 |
| ECOPACK Ltd | 14.0 | 14.0 | 14.0 | 14.0 | 1,000 | |
| Gammon Pak | 10.6 | 10.6 | 10.4 | 10.4 | 0.2 ▲ | 1,500 |
| MACPAC Films | 18.8 | 18.85 | 18.8 | 18.8 | 0.04 ▲ | 21,500 |
| MetaTech Trading | 13.02 | 13.64 | 13.0 | 13.64 | 0.96 ▲ | 1,591,000 |
| Pak Hotels | 480.0 | 480.0 | 475.0 | 475.0 | -5.03 ▼ | 1,100 |
| Pak Services | 930.0 | 944.44 | 910.1 | 944.44 | -51.44 ▼ | 850 |
| Pakistan Alumin | 71.5 | 71.5 | 70.0 | 70.0 | -1.02 ▼ | 227,120 |
| Shifa Int.Hosp | 135.5 | 136.0 | 135.5 | 136.0 | -0.54 ▼ | 600 |
| Siddiqsons Tin | 6.08 | 6.2 | 6.02 | 6.05 | 0.03 ▲ | 176,000 |
| Synthetic Prod | 13.1 | 13.35 | 12.96 | 13.0 | -0.14 ▼ | 279,500 |
| Tri-Pack FilmsXD | 128.0 | 128.5 | 126.0 | 126.0 | -4.13 ▼ | 3,700 |
| United Brands | 12.5 | 12.5 | 12.5 | 12.5 | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 4.67 | 4.67 | 4.65 | 4.65 | -0.35 ▼ | 5,000 |
| F.Treet Manuf | 5.16 | 5.2 | 4.93 | 5.02 | -0.09 ▼ | 34,500 |
| Habib Modaraba | 8.0 | 8.06 | 7.83 | 8.06 | 0.06 ▲ | 71,500 |
| Mod.Al-Mali- | 5.01 | 5.3 | 4.95 | 5.0 | 0.01 ▲ | 558,000 |
| OLP Modaraba | 13.4 | 13.52 | 13.35 | 13.52 | 0.5 ▲ | 7,000 |
| Orient Rental | 6.99 | 6.99 | 6.99 | 6.99 | 1,500 | |
| Paramount Mod | 6.8 | 6.99 | 6.8 | 6.99 | 0.22 ▲ | 3,000 |
| Popular Islamic | 10.0 | 10.4 | 9.66 | 9.66 | 0.11 ▲ | 2,000 |
| Prud Mod.1st | 1.95 | 1.95 | 1.8 | 1.82 | 63,000 | |
| Punjab Mod | 1.81 | 1.81 | 1.71 | 1.71 | -0.01 ▼ | 2,000 |
| Tri-Star 1st. M | 8.3 | 8.3 | 8.2 | 8.2 | -0.3 ▼ | 2,000 |
| Trust Modaraba | 2.12 | 2.12 | 2.12 | 2.12 | -0.18 ▼ | 2,000 |
| U.D.L.Modaraba | 5.31 | 5.6 | 5.3 | 5.6 | 0.1 ▲ | 84,000 |
| Unicap Modaraba | 2.07 | 2.07 | 2.0 | 2.03 | 0.07 ▲ | 3,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 2605.0 | 2660.0 | 2565.1 | 2630.0 | 35.96 ▲ | 70,757 |
| Oil & Gas Dev. | 134.05 | 136.6 | 133.03 | 133.5 | 0.33 ▲ | 10,709,918 |
| Pak Oilfields | 450.0 | 454.93 | 449.0 | 452.0 | -0.76 ▼ | 73,681 |
| Pak Petroleum | 114.25 | 116.9 | 113.51 | 114.0 | -0.34 ▼ | 9,086,389 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 399.5 | 401.99 | 395.01 | 399.88 | 1.56 ▲ | 10,732 |
| Burshane LPG | 31.22 | 31.75 | 31.01 | 31.72 | 0.28 ▲ | 120,000 |
| Hascol Petrol | 7.85 | 8.05 | 7.72 | 7.83 | 0.06 ▲ | 12,117,000 |
| HI-Tech Lub. | 23.87 | 24.05 | 23.3 | 23.3 | -0.12 ▼ | 297,500 |
| Oilboy Energy L | 5.5 | 5.9 | 5.46 | 5.46 | -0.07 ▼ | 114,000 |
| P.S.O. | 186.0 | 188.0 | 182.5 | 183.0 | -2.64 ▼ | 1,821,081 |
| Shell Pakistan | 154.48 | 154.48 | 150.5 | 150.9 | -2.58 ▼ | 1,034,512 |
| Sui North Gas | 65.8 | 68.35 | 65.5 | 66.55 | 1.5 ▲ | 5,187,991 |
| Sui South Gas | 11.36 | 11.43 | 11.12 | 11.21 | -0.06 ▼ | 3,404,851 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.5 | 28.65 | 27.8 | 28.02 | -0.27 ▼ | 667,500 |
| Cherat Packg | 124.84 | 124.84 | 124.5 | 124.5 | -0.3 ▼ | 700 |
| Merit Packaging | 11.51 | 11.51 | 10.85 | 10.98 | -0.12 ▼ | 108,500 |
| Packages Ltd. | 540.0 | 540.0 | 531.5 | 532.0 | -5.47 ▼ | 7,799 |
| Pak Paper Prod | 67.5 | 68.0 | 67.25 | 68.0 | -0.5 ▼ | 3,000 |
| Roshan Packages | 12.22 | 12.3 | 12.05 | 12.07 | -0.23 ▼ | 77,000 |
| Security Paper | 130.52 | 140.01 | 130.52 | 138.01 | 3.02 ▲ | 15,200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 544.0 | 544.0 | 530.27 | 536.98 | 5.33 ▲ | 4,700 |
| AGP Limited | 76.5 | 78.6 | 76.5 | 78.0 | 1.97 ▲ | 202,096 |
| Citi Pharma Ltd | 24.6 | 24.8 | 24.12 | 24.15 | -0.42 ▼ | 916,437 |
| Ferozsons (Lab) | 224.0 | 227.7 | 221.51 | 224.0 | -0.04 ▼ | 67,600 |
| GlaxoSmithKline | 93.0 | 93.75 | 90.25 | 90.7 | -2.25 ▼ | 122,500 |
| Haleon Pakistan | 216.0 | 224.84 | 214.99 | 224.84 | 8.67 ▲ | 91,700 |
| Highnoon (Lab) | 563.0 | 567.0 | 556.0 | 566.4 | -5.97 ▼ | 14,462 |
| Hoechst Pak LtdXD | 1300.0 | 1300.0 | 1300.0 | 1300.0 | 260 | |
| IBL HealthCare | 32.4 | 32.45 | 31.31 | 31.5 | -0.54 ▼ | 28,000 |
| Macter Int. Ltd | 98.0 | 106.3 | 98.0 | 106.3 | 4.3 ▲ | 2,500 |
| Otsuka Pak | 130.49 | 132.81 | 129.2 | 129.8 | 0.88 ▲ | 7,800 |
| The Searle Company | 61.1 | 61.38 | 59.4 | 59.7 | -0.92 ▼ | 7,482,580 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern EnergyXD | 20.7 | 21.06 | 20.5 | 20.89 | -0.15 ▼ | 69,000 |
| Engro Powergen | 29.71 | 30.0 | 28.61 | 28.86 | -1.04 ▼ | 926,000 |
| Hub Power Co. | 131.99 | 133.49 | 130.3 | 130.7 | -0.49 ▼ | 2,517,747 |
| K-Electric Ltd. | 4.44 | 4.49 | 4.35 | 4.37 | -0.04 ▼ | 18,875,946 |
| Kohinoor Energy | 39.25 | 39.45 | 39.15 | 39.21 | -0.18 ▼ | 33,000 |
| Kohinoor Power | 5.6 | 5.9 | 5.5 | 5.9 | 0.11 ▲ | 101,000 |
| Kot Addu Power | 29.0 | 29.5 | 28.55 | 28.59 | -0.56 ▼ | 996,438 |
| Lalpir Power | 20.05 | 20.33 | 19.9 | 20.01 | 0.04 ▲ | 549,730 |
| Nishat ChunPow | 27.3 | 27.55 | 26.66 | 26.89 | -0.37 ▼ | 425,376 |
| Nishat Power | 32.25 | 32.65 | 31.71 | 31.8 | -0.59 ▼ | 1,003,959 |
| S.G.Power | 4.73 | 4.76 | 4.72 | 4.76 | 0.03 ▲ | 13,500 |
| Saif Power Ltd. | 20.61 | 20.84 | 20.5 | 20.8 | 0.08 ▲ | 407,000 |
| Tri-Star Power | 9.71 | 9.98 | 9.7 | 9.7 | -0.14 ▼ | 664,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Javedan Corp. | 34.0 | 34.0 | 33.95 | 33.95 | 0.45 ▲ | 2,000 |
| Pace (Pak) Ltd. | 2.66 | 2.69 | 2.6 | 2.64 | 0.01 ▲ | 401,500 |
| TPL Properties | 11.4 | 11.8 | 11.22 | 11.3 | 0.04 ▲ | 6,214,569 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 14.65 | 14.7 | 14.6 | 14.67 | -0.03 ▼ | 295,500 |
| Globe Residency | 13.1 | 13.24 | 13.0 | 13.24 | 0.19 ▲ | 5,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 402.5 | 404.98 | 392.81 | 393.89 | -5.14 ▼ | 1,468,933 |
| Cnergyico PK | 4.74 | 4.8 | 4.6 | 4.66 | -0.12 ▼ | 10,431,829 |
| National Refinery | 303.9 | 304.8 | 291.0 | 292.49 | -6.81 ▼ | 955,105 |
| Pak Refinery | 27.45 | 27.84 | 27.0 | 27.16 | -0.08 ▼ | 11,987,142 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abdullah Shah | 5.12 | 5.15 | 5.12 | 5.15 | 0.27 ▲ | 1,000 |
| Adam Sugar | 38.0 | 38.0 | 38.0 | 38.0 | -0.49 ▼ | 2,500 |
| Al-Abbas Sugar | 560.0 | 560.0 | 560.0 | 560.0 | 10.0 ▲ | 350 |
| AL-Noor Sugar | 92.02 | 95.0 | 92.02 | 93.1 | -1.92 ▼ | 5,000 |
| Chashma Sugar | 63.99 | 64.0 | 63.5 | 63.5 | -1.0 ▼ | 5,500 |
| Dewan Sugar | 3.33 | 3.59 | 3.33 | 3.58 | 0.06 ▲ | 7,000 |
| Faran Sugar | 64.0 | 64.0 | 64.0 | 64.0 | -3.0 ▼ | 1,000 |
| Habib Sugar | 75.0 | 75.15 | 74.55 | 75.0 | -0.04 ▼ | 424,500 |
| Haseeb Waqas Sugar | 11.03 | 11.05 | 10.81 | 10.81 | -0.77 ▼ | 28,500 |
| J.D.W.Sugar | 455.0 | 455.0 | 430.0 | 450.0 | 2.84 ▲ | 1,000 |
| Jauharabad Sug | 19.0 | 20.89 | 19.0 | 20.89 | 0.87 ▲ | 14,500 |
| Mehran Sugar | 55.68 | 55.68 | 52.3 | 52.65 | -0.35 ▼ | 7,000 |
| Mirpurkhas Sugar | 34.88 | 35.24 | 34.65 | 34.7 | 0.61 ▲ | 40,000 |
| Mirpurkhas Sugar(R) | 8.02 | 9.05 | 8.02 | 8.5 | 0.17 ▲ | 59,500 |
| Sakrand Sugar | 8.2 | 8.48 | 8.0 | 8.48 | 0.33 ▲ | 35,000 |
| Shahmurad Sugar | 562.5 | 562.5 | 553.31 | 553.31 | -44.86 ▼ | 11,500 |
| Sindh Abadgar | 32.89 | 34.35 | 29.7 | 34.34 | 2.39 ▲ | 7,500 |
| Tariq Corp Ltd. | 14.71 | 14.99 | 14.5 | 14.6 | -0.36 ▼ | 10,000 |
| Tariq Corp(Pref) | 4.5 | 5.0 | 4.15 | 5.0 | -0.01 ▼ | 3,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 188.6 | 189.6 | 188.01 | 189.6 | -3.4 ▼ | 400 |
| Ibrahim Fibres | 370.0 | 370.0 | 370.0 | 370.0 | 2,500 | |
| Image Pakistan | 11.69 | 11.9 | 11.36 | 11.85 | 0.18 ▲ | 3,599,000 |
| Image Pakistan right | 0.61 | 1.01 | 0.52 | 1.01 | 0.26 ▲ | 11,987,500 |
| Pak Synthetics | 22.0 | 23.0 | 21.51 | 21.9 | -0.57 ▼ | 6,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 64.99 | 68.75 | 64.32 | 66.75 | 2.36 ▲ | 18,984,438 |
| Avanceon Ltd | 60.6 | 61.0 | 58.9 | 59.03 | -1.57 ▼ | 4,118,362 |
| Hallmark Company Ltd | 696.0 | 696.0 | 696.0 | 696.0 | 47.97 ▲ | 100 |
| Hum Network | 6.8 | 6.81 | 6.7 | 6.72 | 700,500 | |
| LSE Proptech Ltd | 4.2 | 4.32 | 4.11 | 4.11 | 7,000 | |
| Media Times Ltd | 1.42 | 1.59 | 1.42 | 1.49 | 145,500 | |
| Netsol Tech. | 122.0 | 125.9 | 121.7 | 122.0 | 0.58 ▲ | 3,406,147 |
| Octopus Digital | 45.52 | 45.99 | 44.91 | 45.5 | -0.32 ▼ | 235,500 |
| P.T.C.L. | 16.6 | 16.83 | 16.05 | 16.1 | -0.48 ▼ | 7,263,191 |
| Pak Datacom | 72.8 | 77.88 | 72.8 | 77.88 | -0.49 ▼ | 1,500 |
| Symmetry Group Ltd | 3.66 | 3.84 | 3.65 | 3.72 | 0.05 ▲ | 942,000 |
| Systems LimitedXD | 398.0 | 408.49 | 396.01 | 399.88 | 1.34 ▲ | 374,088 |
| Telecard Limited | 9.02 | 9.19 | 8.9 | 8.96 | -0.05 ▼ | 4,811,352 |
| TPL Corp Ltd | 5.4 | 5.59 | 5.36 | 5.41 | 0.03 ▲ | 279,000 |
| TPL Trakker Ltd | 6.15 | 6.15 | 6.15 | 6.15 | 0.15 ▲ | 1,500 |
| TRG Pak Ltd | 69.6 | 71.83 | 69.3 | 69.3 | 0.38 ▲ | 4,976,374 |
| WorldCall Telecom | 1.41 | 1.43 | 1.35 | 1.37 | -0.03 ▼ | 91,610,561 |
| Supernet Ltd.XB | 12.49 | 12.49 | 12.49 | 12.49 | -1.01 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 49.0 | 49.0 | 49.0 | 49.0 | -0.01 ▼ | 3,000 |
| Aruj Industries | 6.77 | 6.77 | 6.77 | 6.77 | 0.02 ▲ | 500 |
| Azgard Nine | 7.12 | 7.28 | 7.06 | 7.19 | 0.01 ▲ | 351,188 |
| Crescent Tex. | 14.15 | 14.15 | 13.5 | 13.94 | -0.36 ▼ | 95,500 |
| Faisal Spinning | 310.0 | 310.0 | 310.0 | 310.0 | 2.0 ▲ | 100 |
| Ghazi Fabrics | 7.3 | 8.22 | 7.3 | 8.22 | 1.0 ▲ | 75,000 |
| Gul Ahmed | 20.35 | 20.6 | 20.14 | 20.2 | -0.07 ▼ | 1,377,187 |
| Hala Enterprise | 7.81 | 7.85 | 7.81 | 7.85 | -0.39 ▼ | 2,000 |
| Interloop Ltd. | 71.9 | 71.9 | 71.4 | 71.69 | -0.06 ▼ | 717,517 |
| Kohinoor Ind. | 7.9 | 8.1 | 7.9 | 8.1 | 0.21 ▲ | 4,500 |
| Kohinoor Mills | 37.0 | 37.0 | 37.0 | 37.0 | -1.11 ▼ | 46,500 |
| Kohinoor Textile | 95.0 | 98.0 | 91.1 | 94.0 | 1.94 ▲ | 2,816 |
| Masood Textile | 48.5 | 49.8 | 48.5 | 49.8 | 1.3 ▲ | 2,000 |
| Nishat (Chun.) | 25.01 | 26.5 | 24.9 | 26.39 | 1.01 ▲ | 550,430 |
| Nishat Mills Ltd | 67.89 | 70.0 | 67.15 | 69.0 | 2.29 ▲ | 2,377,030 |
| Quetta Textile | 7.0 | 7.1 | 6.7 | 7.1 | 0.14 ▲ | 1,500 |
| Redco Textile | 5.5 | 5.5 | 5.5 | 5.5 | -0.15 ▼ | 1,000 |
| Reliance Weaving | 0 | 0 | 0 | 0 | 62,000 | |
| Sapphire Fiber | 1389.0 | 1391.0 | 1389.0 | 1390.0 | 3.69 ▲ | 800 |
| Sapphire Tex. | 1311.0 | 1325.0 | 1310.0 | 1325.0 | -23.0 ▼ | 760 |
| Stylers Int. | 50.0 | 50.0 | 50.0 | 50.0 | 2,000 | |
| Suraj Cotton | 132.99 | 134.38 | 132.99 | 134.38 | 9.38 ▲ | 700 |
| Towellers Limited | 158.01 | 159.5 | 158.01 | 159.45 | 0.23 ▲ | 5,800 |
| ZahidJee Tex. | 0 | 0 | 0 | 0 | 22,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allawasaya Tex | 1255.0 | 1255.0 | 1255.0 | 1255.0 | -97.0 ▼ | 20 |
| Arctic Textile | 14.56 | 14.56 | 13.88 | 13.88 | -1.08 ▼ | 8,000 |
| Asim Textile | 11.8 | 12.0 | 11.4 | 11.4 | 0.03 ▲ | 6,000 |
| Chakwal Spinning | 43.5 | 43.5 | 41.0 | 41.99 | -0.46 ▼ | 104,000 |
| Colony Tex.Mills Ltd | 2.8 | 2.89 | 2.75 | 2.81 | -0.08 ▼ | 71,000 |
| D.S. Ind. Ltd. | 2.5 | 2.73 | 2.5 | 2.73 | 0.01 ▲ | 316,000 |
| Dewan Farooque Sp. | 3.1 | 3.25 | 3.01 | 3.25 | 0.14 ▲ | 190,000 |
| Ellcot Spinning | 89.5 | 89.5 | 89.5 | 89.5 | 5.0 ▲ | 500 |
| Gadoon Textile | 176.75 | 190.0 | 176.75 | 188.44 | 4.22 ▲ | 300 |
| Indus Dyeing | 124.95 | 125.0 | 123.75 | 123.8 | 0.1 ▲ | 5,000 |
| J.A.Textile | 70.0 | 74.87 | 70.0 | 74.87 | -0.06 ▼ | 11,000 |
| J.K.Spinning | 39.51 | 39.51 | 39.51 | 39.51 | 2.76 ▲ | 1,000 |
| Janana D Mal | 60.0 | 61.24 | 60.0 | 61.24 | -0.01 ▼ | 1,500 |
| Kohinoor Spining | 4.35 | 4.99 | 4.32 | 4.83 | 0.56 ▲ | 34,395,000 |
| Nazir Cotton Mills | 4.31 | 4.4 | 4.15 | 4.4 | -0.02 ▼ | 24,000 |
| Saif Textile | 10.95 | 10.95 | 9.83 | 9.83 | -0.28 ▼ | 5,000 |
| Sana Ind. | 22.0 | 22.0 | 22.0 | 22.0 | 1,500 | |
| Saritow Spinning | 6.17 | 6.95 | 6.17 | 6.19 | 6,500 | |
| Service Ind Tex | 6.76 | 8.0 | 6.76 | 7.6 | 0.11 ▲ | 4,500 |
| Shadab Textile | 13.25 | 13.25 | 13.25 | 13.25 | 0.64 ▲ | 5,500 |
| Tata Textile | 67.0 | 67.0 | 67.0 | 67.0 | 3.5 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Yousuf Weaving | 3.45 | 3.71 | 3.45 | 3.7 | 0.26 ▲ | 1,752,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 268.5 | 274.89 | 268.1 | 271.0 | 1.01 ▲ | 1,300 |
| Pak Tobacco | 1060.0 | 1109.89 | 1060.0 | 1065.5 | -35.56 ▼ | 450 |
| Philip Morris Pak. | 694.9 | 694.9 | 694.9 | 694.9 | 15.0 ▲ | 50 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 6.2 | 6.69 | 6.1 | 6.1 | -0.04 ▼ | 20,500 |
| P.I.A.C.(A) | 27.7 | 27.88 | 26.54 | 26.69 | -0.85 ▼ | 16,254,000 |
| P.N.S.C | 278.0 | 282.0 | 278.0 | 279.5 | 1.3 ▲ | 12,000 |
| Pak Int.Bulk | 6.4 | 6.43 | 6.19 | 6.25 | -0.09 ▼ | 8,475,500 |
| Pak.Int.Cont. | 48.0 | 48.49 | 47.24 | 47.58 | 0.12 ▲ | 215,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 107.01 | 109.98 | 107.01 | 109.98 | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 25.8 | 26.2 | 25.8 | 25.8 | 0.02 ▲ | 7,000 |
Note: All rates in Rupees. Unless indicated otherwise, each share is valued at Rs.10.
* Shares valued at Rs.5, ** Shares valued at Rs.50, *** Shares valued at Rs.100
