2025-07-16 00:00:00.000,N/A,701942199,877082558,440.1,218,217,38,0.3237,135939.8687,136379.9688,137232.1094,135542.8906|Adamjee Ins.,66.500,362937,67.400,65.600,103,66.550,66.990,1300,66.310,0.1900,0.2865|AGL,55.000,384416,56.600,54.000,50,54.810,55.340,10,55.440,-0.4400,-0.7937|Agriautos,135.830,45843,136.850,134.000,1,135.810,135.830,99,136.890,-1.0600,-0.7743|AHL,82.350,22622,84.840,80.130,200,81.800,82.350,348,82.530,-0.1800,-0.2181|AKBL,64.780,3406288,66.900,63.750,3890,64.780,64.900,1364,66.050,-1.2700,-1.9228|AL-Ghazi Tracto,413.390,11822,416.720,405.300,451,411.100,413.420,26,416.720,-3.3300,-0.7991|Allied Bank,203.600,1122454,218.000,200.010,30,203.610,204.000,7997,198.720,4.8800,2.4557|Altern Energy Ltd..,11.140,1283497,11.250,10.990,11500,11.100,11.140,7800,11.030,0.1100,0.9973|AMTEX,3.250,547529,3.340,3.100,473,3.200,3.250,93538,3.180,0.0700,2.2013|APL,518.010,24034,522.000,512.000,10,516.150,518.010,90,522.860,-4.8500,-0.9276|Arif Habib,12.150,889178,12.350,12.080,17,12.140,12.150,1663,12.140,0.0100,0.0824|ARPL,425.050,3504,429.900,424.000,4,425.050,429.290,10,425.100,-0.0500,-0.0118|ASL,11.550,3421349,11.790,11.340,500,11.520,11.550,3109,11.610,-0.0600,-0.5168|ASTL,22.590,194095,22.980,22.400,2233,22.500,22.640,500,22.510,0.0800,0.3554|Atlas Battery,294.390,31371,299.000,284.010,159,293.000,294.400,24,299.390,-5.0000,-1.6701|Atlas Honda,1070.000,21540,1103.910,1060.000,1,1066.020,1070.000,703,1095.570,-25.5700,-2.3339|Attock Cem,281.000,18434,281.990,276.050,20,278.250,280.600,200,279.040,1.9600,0.7024|Attock Ref.,693.880,1858149,695.010,669.570,150,692.510,693.000,60,672.780,21.1000,3.1362|AVN,49.570,375724,50.300,49.100,79,49.550,49.570,15,49.890,-0.3200,-0.6414|Azgard Nine,12.450,6034621,12.660,11.220,87310,12.460,12.480,12363,11.510,0.9400,8.1668|B.O.Punjab,12.980,22260685,13.160,12.760,12000,13.000,13.010,5,13.130,-0.1500,-1.1424|Bal.Glass,12.010,799597,12.290,11.900,100,11.950,12.050,629,12.060,-0.0500,-0.4146|Bal.Wheels,148.450,25312,149.000,145.000,4,147.300,147.700,4,147.810,0.6400,0.4330|Bank AL-Habib,170.000,99421,173.400,169.000,500,169.690,170.000,4999,172.440,-2.4400,-1.4150|Bank Alfalah,92.290,1632809,93.900,91.110,10,92.010,92.280,1000,93.210,-0.9200,-0.9870|Bata Pakistan Ltd.,1735.000,5867,1745.000,1710.000,98,1725.000,1735.000,100,1749.940,-14.9400,-0.8537|Berger Paints Pak,112.500,34324,115.850,112.370,147,112.500,113.750,552,113.170,-0.6700,-0.5920|Bestway Cement,462.000,37288,466.000,460.000,1000,461.000,462.500,200,461.510,0.4900,0.1062|Biafo Ind.,176.500,61425,179.900,175.100,1550,175.310,176.400,2,176.140,0.3600,0.2044|BIPL,35.270,984464,35.850,34.990,150,35.270,35.350,1040,35.630,-0.3600,-1.0104|BPL,38.000,33664,38.950,38.000,1000,37.750,38.000,790,38.500,-0.5000,-1.2987|Century Paper,29.900,495417,30.200,29.300,3000,29.810,29.900,9910,29.770,0.1300,0.4367|Chenab Limited,7.600,230304,7.900,7.140,1000,7.570,7.600,5800,7.700,-0.1000,-1.2987|Cherat Cement,291.000,35540,294.000,288.000,1626,291.000,291.240,46,294.790,-3.7900,-1.2857|Colgate Pal Pak Ltd,1328.000,12331,1330.000,1325.000,145,1326.100,1328.000,65,1329.060,-1.0600,-0.0798|CPPL,124.100,363343,129.500,123.010,230,124.200,124.840,2499,127.930,-3.8300,-2.9938|Crescent Steel,109.970,81127,110.200,109.000,5,109.200,109.970,505,109.560,0.4100,0.3742|D.G.K.Cement,171.480,2590127,173.500,170.010,300,171.300,171.480,197,170.740,0.7400,0.4334|Dawood Her.,275.280,0,0.000,0.000,0,0.000,0.000,0,275.280,0.0000,0.0000|DBCI,6.000,27088,6.000,5.610,1073,5.880,6.000,6221,6.000,0.0000,0.0000|Dewan Cement,13.380,10254367,14.000,13.250,3287,13.360,13.380,96500,13.800,-0.4200,-3.0435|Dewan Motors,35.160,740920,35.700,34.910,200,35.170,35.250,12,35.360,-0.2000,-0.5656|Dewan Salman,0.880,0,0.000,0.000,0,0.000,0.000,0,0.880,0.0000,0.0000|DFSM,7.670,80394,8.000,7.370,20,7.620,7.670,499,7.710,-0.0400,-0.5188|DOL,35.500,1454270,35.970,34.020,5000,35.150,35.500,10809,34.540,0.9600,2.7794|DSIL,6.500,535352,6.600,6.400,1184,6.500,6.550,255,6.480,0.0200,0.3086|DSL,8.600,588232,8.980,8.450,100,8.610,8.690,100,8.450,0.1500,1.7751|Dynea Pak.,278.000,365,279.000,277.500,10,278.200,278.990,6,279.160,-1.1600,-0.4155|Ecopak Ltd.,54.200,528715,54.990,51.990,50,54.200,54.400,5000,54.000,0.2000,0.3704|EFUG,135.000,102064,140.000,132.500,600,133.000,135.000,900,135.990,-0.9900,-0.7280|EMCO IND.,54.030,80403,54.030,54.030,84363,54.030,0.000,0,49.120,4.9100,9.9959|Engro Chemical,485.380,0,0.000,0.000,0,0.000,0.000,0,485.380,0.0000,0.0000|Engro Fert,197.570,1965671,199.000,192.500,298,197.570,198.000,4278,192.280,5.2900,2.7512|EPCL,33.020,338363,33.690,32.550,410,33.020,33.080,550,33.000,0.0200,0.0606|EXIDE,879.000,12300,890.000,875.000,750,880.000,881.900,1,893.600,-14.6000,-1.6338|Faran Sugar,42.450,3910,42.800,42.000,200,41.750,42.450,500,41.830,0.6200,1.4822|FATIMA,103.250,1334539,106.980,100.500,82,103.100,103.250,1785,101.870,1.3800,1.3547|Fauji Cement,46.150,3650731,46.520,45.610,185,46.110,46.150,40072,46.020,0.1300,0.2825|Fauji Fert Bin,88.940,0,0.000,0.000,0,0.000,0.000,0,88.940,0.0000,0.0000|Fauji Fertilizer,438.000,5020107,443.200,417.500,9853,438.000,438.380,500,415.540,22.4600,5.4050|Faysal Bank,81.200,3592722,82.640,80.000,500,81.100,81.200,3000,80.520,0.6800,0.8445|Fecto Cement,89.330,46756,89.900,88.210,1002,89.330,89.750,426,88.720,0.6100,0.6876|Ferozsons Lab Ltd,392.010,30720,395.990,351.060,7,392.200,392.850,50,390.070,1.9400,0.4973|First Equity Mod.,4.350,71277,4.620,4.150,100,4.230,4.350,9351,4.140,0.2100,5.0725|FLYNG,52.980,113602,53.900,52.400,1500,52.700,52.970,200,53.090,-0.1100,-0.2072|Gadoon Tex.,515.820,277079,515.820,454.000,36855,515.820,0.000,0,468.930,46.8900,9.9994|General Tyre,47.490,386040,47.700,46.750,100,47.480,47.490,8872,47.140,0.3500,0.7425|GGGL,9.650,1535044,9.720,9.450,5000,9.610,9.630,500,9.590,0.0600,0.6257|Ghandhara Ind. Ltd,753.800,301061,760.830,744.000,737,753.500,753.800,60,756.530,-2.7300,-0.3609|Ghani Glass Mills,40.820,149622,41.500,40.500,147,40.750,40.820,248,40.810,0.0100,0.0245|GlaxoSmithkline,393.980,277348,395.400,388.110,1000,392.100,393.950,100,390.270,3.7100,0.9506|Gul Ahmed Tex.,32.560,1971409,33.250,31.670,900,32.550,32.600,3856,32.440,0.1200,0.3699|Habib Sugar,82.000,15655,85.000,81.980,120,81.500,82.000,8397,83.170,-1.1700,-1.4068|HASCOL,11.000,3717415,11.200,10.750,1744,10.990,11.000,950,11.030,-0.0300,-0.2720|Haseeb Waqas,26.030,229937,26.030,26.030,628939,26.030,0.000,0,23.660,2.3700,10.0169|HBL,216.400,2664123,220.490,214.000,2500,216.550,216.980,2500,217.980,-1.5800,-0.7248|Highnoon Lab.,1067.610,28300,1098.650,1056.020,1,1070.010,1078.990,1,1076.590,-8.9800,-0.8341|Hinopak Motor,459.000,79805,489.000,451.000,1,458.010,459.000,55,453.770,5.2300,1.1526|HIRAT,4.250,1026553,4.360,4.150,5000,4.200,4.240,5000,4.170,0.0800,1.9185|HMB,115.950,112791,117.200,115.020,401,115.510,115.950,22977,115.910,0.0400,0.0345|Honda Atlas Car,286.350,490525,293.700,284.780,500,286.120,286.350,28,289.970,-3.6200,-1.2484|HTL,45.500,319567,47.220,44.010,100,45.410,45.500,6407,46.150,-0.6500,-1.4085|Hub Power,144.500,1952367,146.400,143.800,5,144.320,144.500,21,145.670,-1.1700,-0.8032|HUMNL,12.600,1160174,12.840,12.510,100,12.590,12.700,25754,12.610,-0.0100,-0.0793|Indus Motor,2014.860,16148,2023.000,1986.000,2,2004.000,2014.860,2,2006.740,8.1200,0.4046|Int.Ind.,187.500,121881,189.890,183.000,50,187.500,187.990,4207,186.090,1.4100,0.7577|Interloop Limited,71.480,528442,72.500,70.250,9570,71.400,71.480,2241,72.120,-0.6400,-0.8874|ISL,97.250,233297,99.000,96.990,500,97.260,97.900,200,98.950,-1.7000,-1.7180|Ist.Cap.Sec.,2.800,2051912,2.950,2.710,21833,2.800,2.830,4000,2.850,-0.0500,-1.7544|Ittehad Chem.Ltd,84.500,59978,86.810,83.010,8501,84.300,84.500,500,82.630,1.8700,2.2631|Jah.Siddiq.Co,24.300,1782090,25.650,23.990,200,24.260,24.300,1398,23.970,0.3300,1.3767|JSBL,14.650,443920,14.890,14.600,236,14.650,14.680,10000,14.840,-0.1900,-1.2803|JSIL,27.000,8700,27.000,26.280,100,26.300,27.270,2000,27.000,0.0000,0.0000|Karachi Elect Ltd,5.270,10762273,5.340,5.200,56000,5.230,5.270,62999,5.270,0.0000,0.0000|Koh.Power,7.140,29479,7.350,6.750,5000,6.920,7.140,299,7.010,0.1300,1.8545|Kohat Cement,425.010,275787,432.980,420.000,1,427.000,428.000,1500,433.110,-8.1000,-1.8702|Kohi.Energy,20.950,388812,21.750,20.700,24,20.950,21.000,4407,21.460,-0.5100,-2.3765|Kohinoor Ind.,14.720,1160877,14.740,13.020,121078,14.740,0.000,0,13.400,1.3200,9.8507|Kohinoor Tex.,247.880,116104,248.000,226.010,991,245.500,247.880,450,230.610,17.2700,7.4888|Kot Addu Power,33.980,276743,34.000,33.770,11,33.980,33.990,21394,34.020,-0.0400,-0.1176|LOADS,15.770,1232635,16.000,15.350,10800,15.760,15.790,9500,15.450,0.3200,2.0712|LOTCHEM,20.500,1544505,20.900,20.000,109891,20.500,20.540,1000,20.650,-0.1500,-0.7264|LPL,24.800,61420,25.000,24.400,1000,24.700,24.800,9949,24.770,0.0300,0.1211|Lucky Cement,349.190,674154,351.100,345.000,566,348.200,349.190,96,349.870,-0.6800,-0.1944|M.Leaf Cem.,84.630,2938434,85.000,83.900,18,84.630,84.790,3364,84.480,0.1500,0.1776|Mari Gas,629.010,593002,637.370,627.000,188,629.010,629.490,2510,630.450,-1.4400,-0.2284|MCB Bank,345.000,293687,351.890,342.000,7,344.020,345.000,39,351.910,-6.9100,-1.9636|MDTL,2.800,1264265,2.940,2.760,100000,2.760,2.800,339,2.830,-0.0300,-1.0601|Meezan Bank,357.000,2510854,365.940,352.510,100,357.050,357.400,10,365.970,-8.9700,-2.4510|Millat Tractors,561.000,37312,567.730,560.800,50,561.110,562.950,195,567.730,-6.7300,-1.1854|Mirpurkhas,33.950,8838,34.500,33.050,1,33.950,34.390,633,34.020,-0.0700,-0.2058|Mitchell's Fruit Farm,211.900,234164,213.990,205.100,10,211.000,211.890,500,209.110,2.7900,1.3342|Mohd.Farooq,3.490,0,0.000,0.000,0,0.000,0.000,0,3.490,0.0000,0.0000|MUGHAL,67.660,505690,68.480,66.550,700,67.640,67.660,200,67.470,0.1900,0.2816|Murree Brewery,901.000,1177,909.970,890.260,18,901.000,904.900,16,900.040,0.9600,0.1067|National Bank,123.600,2566654,127.000,123.000,12000,123.560,123.600,50,126.220,-2.6200,-2.0757|National Foods Ltd,356.990,212146,358.940,350.500,50,355.510,356.980,2,354.360,2.6300,0.7422|National Refinery,242.800,617547,244.010,235.130,346,242.800,243.000,667,238.440,4.3600,1.8286|NCPL,25.400,142563,25.600,25.020,1304,25.400,25.450,5500,25.330,0.0700,0.2764|Nestle Milk Pak Ltd.,7249.000,581,7249.000,7152.130,50,7210.100,7249.000,40,7199.000,50.0000,0.6945|NETSOL,147.480,1323306,148.400,143.000,410,147.480,147.490,3000,144.450,3.0300,2.0976|Nimir Ind.Chemi,159.440,64697,159.440,156.000,117,158.000,159.440,250,157.430,2.0100,1.2768|Nishat (Chunian),45.890,43076,46.450,45.250,100,45.530,45.890,372,45.350,0.5400,1.1907|Nishat Mills,135.000,897233,137.990,132.010,2470,134.700,135.000,525,135.010,-0.0100,-0.0074|NPL,35.900,55582,35.900,35.670,1000,35.780,35.900,11704,35.690,0.2100,0.5884|Oil & Gas Dev.,224.150,1820237,226.000,222.850,51725,224.000,224.150,476,224.430,-0.2800,-0.1248|Otsuka Pak Ltd,283.000,18433,293.990,277.500,185,282.550,283.000,5,288.410,-5.4100,-1.8758|P.I.A.C.(A),22.170,0,22.200,21.120,0,0.000,0.000,0,20.650,1.5200,7.3608|P.N.S.C.,395.990,217838,408.000,391.000,1,396.100,396.730,150,387.620,8.3700,2.1593|P.S.O.,376.150,1104979,380.080,375.000,100,376.010,376.150,841,377.870,-1.7200,-0.4552|P.T.C.L.A,21.860,16038118,23.400,21.510,3000,21.860,21.920,1625,23.690,-1.8300,-7.7248|PACE,6.050,2026724,6.100,5.850,26000,6.010,6.050,204000,6.040,0.0100,0.1656|Packages Limited,601.060,6854,625.620,595.000,500,602.000,603.990,12,603.430,-2.3700,-0.3928|Pak Elektron,41.510,2463674,42.100,41.240,1500,41.520,41.600,2500,41.790,-0.2800,-0.6700|Pak Holtels Dev Ltd,50.400,0,0.000,0.000,0,0.000,0.000,0,50.400,0.0000,0.0000|Pak Oilfields,604.980,73835,608.330,601.110,3,603.270,604.980,591,604.180,0.8000,0.1324|Pak Refinery,32.860,4474477,32.980,32.020,2884,32.820,32.860,1390,32.520,0.3400,1.0455|Pak ReInsurance,15.200,1004628,15.470,14.910,10000,15.150,15.190,50,15.230,-0.0300,-0.1970|Pak Suzuki,609.000,0,0.000,0.000,0,0.000,0.000,0,609.000,0.0000,0.0000|Pak Tobacco,1306.900,38446,1307.000,1280.000,200,1296.000,1305.000,100,1301.780,5.1200,0.3933|Pak.Int.Con.Ter,44.950,222531,46.840,44.800,156,44.800,44.900,9100,45.880,-0.9300,-2.0270|Pak.Services,1005.140,2371,1005.140,1005.140,182457,1005.140,0.000,0,913.760,91.3800,10.0004|PASL,2.940,2476323,2.990,2.820,13541,2.890,2.950,24429,2.900,0.0400,1.3793|PIBTL,9.550,58781898,9.600,8.730,5000,9.550,9.580,46353,8.730,0.8200,9.3929|Pioneer Cement,223.000,111485,227.000,222.120,1853,223.000,223.500,520,225.490,-2.4900,-1.1043|PKGP,157.010,1549,165.800,155.210,49,157.050,160.200,101,160.150,-3.1400,-1.9607|PMPK,1300.000,1,1300.000,1300.000,0,0.000,1300.000,7674,1300.000,0.0000,0.0000|PPL,163.300,3671825,166.300,162.450,687,163.300,163.490,100,165.470,-2.1700,-1.3114|Quice Food,7.850,270270,7.990,7.700,2000,7.860,7.890,1400,7.910,-0.0600,-0.7585|Sapphire Fibers Ltd.,1119.980,5,1119.980,1091.000,1,1096.020,1118.990,5,1107.220,12.7600,1.1524|Saritow Sp.,15.450,4381,15.990,15.000,300,14.950,15.450,99,15.170,0.2800,1.8457|Sazgar Eng Works,1289.000,95366,1314.800,1285.000,10,1287.010,1289.000,490,1301.710,-12.7100,-0.9764|SBL,9.650,5614,9.750,9.380,603,9.570,9.650,3609,9.600,0.0500,0.5208|SCBPL,67.000,24060,68.700,63.150,15,66.390,67.000,196,67.670,-0.6700,-0.9901|Searle Pak,96.250,5481166,97.300,95.000,10,96.200,96.250,1894,97.270,-1.0200,-1.0486|Security Paper,171.900,84187,173.990,169.350,100,170.600,171.800,1000,172.800,-0.9000,-0.5208|Shabbir Tiles and Ceramic,19.000,3495919,19.780,18.600,8500,18.810,19.000,24788,18.790,0.2100,1.1176|Shell Pakistan,184.050,0,189.990,184.000,19,184.050,184.500,129,189.130,-5.0800,-2.6860|Siemens Pak Engr,1536.530,0,0.000,0.000,1,1530.000,1573.750,5,1536.530,0.0000,0.0000|SILK,1.150,0,0.000,0.000,0,0.000,0.000,0,1.150,0.0000,0.0000|Sitara Chem.,475.090,10412,485.980,471.000,50,477.010,485.980,20,475.400,-0.3100,-0.0652|SMBL,2.170,0,0.000,0.000,0,0.000,0.000,0,2.170,0.0000,0.0000|Soneri Bank,22.650,3329494,23.300,22.500,6903,22.650,22.660,500,22.560,0.0900,0.3989|Sui North Gas,115.990,536478,117.400,115.600,387,115.700,115.990,4950,116.550,-0.5600,-0.4805|Sui South Gas,43.770,11361255,44.950,42.950,181,43.770,43.790,5114,44.570,-0.8000,-1.7949|Tariq Glass Limited,234.000,16347,236.800,232.220,10,232.650,234.000,437,234.720,-0.7200,-0.3067|Telecard,7.890,5007452,8.050,7.800,1500,7.870,7.880,93,8.040,-0.1500,-1.8657|Thal Limited,461.890,127749,471.950,448.000,152,458.100,461.890,60,448.780,13.1100,2.9213|THCCL,45.420,10394211,45.420,42.000,1170312,45.420,0.000,0,41.290,4.1300,10.0024|TPL,5.650,603007,5.770,5.600,2549,5.650,5.690,3479,5.540,0.1100,1.9856|Treet Corp Ltd.,23.150,4506475,23.600,22.750,16036,23.150,23.190,500,23.080,0.0700,0.3033|TRG Pakistan,56.450,716937,57.200,56.230,328,56.400,56.450,196,56.790,-0.3400,-0.5987|Tri-Pack Films,153.000,38121,159.990,152.100,1000,153.030,154.000,3744,157.110,-4.1100,-2.6160|UBL,364.990,1896550,376.990,363.500,300,365.000,365.500,242,370.060,-5.0700,-1.3700|Wah-Noble,310.000,4846,319.000,305.000,10,310.000,311.000,99,311.960,-1.9600,-0.6283|Waves Singer Pak.,8.400,1133283,8.490,8.100,200,8.380,8.400,9648,8.330,0.0700,0.8403|WTL,1.540,23895523,1.540,1.480,1451197,1.530,1.540,1254350,1.520,0.0200,1.3158|