2026-09-15 00:00:00.000,N/A,369851418,568007176,1421.67,274,163,48,0.8464,167970.6581,169392.3281,169988.125,169189.2969|Adamjee Ins.,93.000,383269,93.490,90.550,1,92.500,93.000,1384,91.810,1.1900,1.2962|AGL,49.000,832452,49.180,45.000,49028,49.000,49.130,5,44.710,4.2900,9.5952|Agriautos,150.000,4035,152.500,148.040,10,150.020,150.500,150,150.720,-0.7200,-0.4777|AHL,131.380,66356,131.800,130.300,101,131.010,131.340,275,130.500,0.8800,0.6743|AKBL,105.100,504650,106.000,104.000,811,105.100,105.300,10000,103.360,1.7400,1.6834|AL-Ghazi Tracto,345.000,19635,345.000,341.000,594,345.000,346.980,22,341.040,3.9600,1.1612|Allied Bank,172.190,27810,173.000,162.450,100,170.520,172.180,500,169.060,3.1300,1.8514|Altern Energy Ltd..,6.590,37072,6.670,6.500,3600,6.510,6.590,4559,6.500,0.0900,1.3846|AMTEX,3.740,76735,3.950,3.740,8380,3.730,3.830,2000,3.800,-0.0600,-1.5789|APL,578.100,33233,585.000,578.000,100,578.120,578.990,500,577.250,0.8500,0.1472|Arif Habib,15.300,408517,15.300,14.850,9700,15.260,15.270,100,14.960,0.3400,2.2727|ARPL,437.030,33758,444.000,429.900,10,437.020,437.880,498,436.410,0.6200,0.1421|ASL,16.610,2562242,17.100,16.500,2463,16.600,16.630,600,16.560,0.0500,0.3019|ASTL,14.500,169980,14.690,14.350,140,14.500,14.530,2400,14.450,0.0500,0.3460|Atlas Battery,167.990,3897,168.000,165.100,22,166.100,167.980,5,167.540,0.4500,0.2686|Atlas Honda,1583.990,960,1590.000,1550.000,31,1575.500,1580.000,9,1580.460,3.5300,0.2234|Attock Cem,230.010,206460,232.000,228.010,8,230.010,231.870,136,229.960,0.0500,0.0217|Attock Ref.,1123.000,372763,1165.000,1120.110,70,1123.500,1124.980,2,1118.000,5.0000,0.4472|AVN,27.960,185955,28.300,27.750,10,27.970,28.100,7000,27.970,-0.0100,-0.0358|Azgard Nine,9.280,16338,9.300,9.140,7611,9.220,9.280,1332,9.130,0.1500,1.6429|B.O.Punjab,30.750,3536849,31.200,30.750,8244,30.750,30.780,690,30.880,-0.1300,-0.4210|Bal.Glass,9.500,41750,9.650,9.420,1099,9.500,9.590,190,9.500,0.0000,0.0000|Bal.Wheels,225.150,9086,229.900,225.100,223,225.150,226.500,100,224.920,0.2300,0.1023|Bank AL-Habib,152.500,280063,153.000,150.000,4624,152.260,152.500,328,150.190,2.3100,1.5381|Bank Alfalah,56.600,1780287,56.700,54.970,101,56.600,56.630,1568,54.240,2.3600,4.3510|Bata Pakistan Ltd.,855.000,362,860.000,846.050,15,852.000,855.000,1,846.050,8.9500,1.0579|Berger Paints Pak,121.000,560401,122.350,111.620,1044,121.000,121.170,140,111.230,9.7700,8.7836|Bestway Cement,439.990,9191,440.000,438.500,2,438.570,439.990,404,439.210,0.7800,0.1776|Biafo Ind.,114.000,37411,115.800,113.100,2,113.910,114.000,17,114.000,0.0000,0.0000|BIPL,24.620,196509,24.850,24.200,10,24.520,24.620,450,24.460,0.1600,0.6541|BPL,63.510,398388,67.740,62.100,80,63.510,64.000,651,63.010,0.5000,0.7935|Century Paper,26.010,174705,26.450,25.500,21911,26.010,26.100,1,25.400,0.6100,2.4016|Chenab Limited,9.590,281345,9.980,9.400,2,9.500,9.590,111,9.780,-0.1900,-1.9427|Cherat Cement,268.000,215578,275.800,262.260,1171,268.000,268.290,198,259.850,8.1500,3.1364|Colgate Pal Pak Ltd,1179.000,53504,1186.000,1176.190,1,1177.200,1179.000,302,1177.350,1.6500,0.1401|CPPL,96.110,16047,97.840,96.070,120,96.110,96.940,451,94.820,1.2900,1.3605|Crescent Steel,92.000,64062,92.300,89.910,8867,92.000,92.090,79,89.860,2.1400,2.3815|D.G.K.Cement,192.150,2128043,197.700,190.500,1,192.200,192.210,997,189.040,3.1100,1.6452|Dawood Her.,275.280,0,0.000,0.000,0,0.000,0.000,0,275.280,0.0000,0.0000|DBCI,10.390,295806,10.480,10.050,200,10.290,10.390,1290,9.930,0.4600,4.6324|Dewan Cement,9.590,508399,9.680,9.550,2125,9.580,9.620,1634,9.480,0.1100,1.1603|Dewan Motors,15.300,162796,15.600,15.300,150,15.230,15.300,3738,15.100,0.2000,1.3245|Dewan Salman,0.880,0,0.000,0.000,0,0.000,0.000,0,0.880,0.0000,0.0000|DFSM,11.950,368509,12.350,11.250,650,11.930,11.950,24,11.230,0.7200,6.4114|DOL,30.050,12958,30.130,29.500,1066,29.870,30.050,420,29.910,0.1400,0.4681|DSIL,8.460,919347,8.580,8.160,2037,8.460,8.500,27119,8.280,0.1800,2.1739|DSL,4.350,246821,4.430,4.260,2000,4.320,4.350,300,4.260,0.0900,2.1127|Dynea Pak.,326.980,403,326.980,320.260,10,323.050,327.000,5,325.000,1.9800,0.6092|Ecopak Ltd.,51.140,87001,52.340,50.100,15,50.180,51.100,927,51.190,-0.0500,-0.0977|EFUG,131.500,3244,131.980,121.010,50,123.760,129.900,55,127.020,4.4800,3.5270|EMCO IND.,38.320,37948,39.590,37.620,500,38.320,38.700,100,37.620,0.7000,1.8607|Engro Chemical,485.380,0,0.000,0.000,0,0.000,0.000,0,485.380,0.0000,0.0000|Engro Fert,189.530,484480,190.100,187.100,3,189.360,189.530,25,187.060,2.4700,1.3204|EPCL,32.890,59359,33.020,32.500,3278,32.690,32.890,5935,32.430,0.4600,1.4184|EXIDE,433.010,967,444.890,430.020,30,433.010,439.800,1,435.590,-2.5800,-0.5923|Faran Sugar,41.200,256,41.200,40.000,750,40.000,41.200,94,41.150,0.0500,0.1215|FATIMA,148.900,235829,150.000,144.000,266,148.900,148.990,115,143.160,5.7400,4.0095|Fauji Cement,52.600,2166807,52.660,51.660,970,52.600,52.610,300,51.370,1.2300,2.3944|Fauji Fert Bin,88.940,0,0.000,0.000,0,0.000,0.000,0,88.940,0.0000,0.0000|Fauji Fertilizer,539.250,333054,541.990,536.000,1500,539.110,539.240,10,535.110,4.1400,0.7737|Faysal Bank,91.550,135825,91.980,90.960,7253,91.570,91.860,5,90.960,0.5900,0.6486|Fecto Cement,94.490,63939,96.880,93.060,14,94.000,94.400,2000,93.700,0.7900,0.8431|Ferozsons Lab Ltd,332.000,6764,339.950,327.210,5,331.000,332.990,3,328.830,3.1700,0.9640|First Equity Mod.,11.190,2591,11.210,10.650,10,11.000,11.190,200,11.240,-0.0500,-0.4448|FLYNG,36.870,18927,36.970,35.010,1112,35.810,36.830,50,36.110,0.7600,2.1047|Gadoon Tex.,301.580,6912,304.880,296.000,300,301.750,303.700,50,297.240,4.3400,1.4601|General Tyre,25.500,47280,25.700,25.190,100,25.360,25.500,5414,25.490,0.0100,0.0392|GGGL,7.600,109639,7.670,7.520,35,7.590,7.600,20516,7.410,0.1900,2.5641|Ghandhara Ind. Ltd,1181.000,88912,1198.000,1169.000,4,1181.000,1182.830,10,1158.430,22.5700,1.9483|Ghani Glass Mills,40.100,75020,40.220,39.070,3,39.800,39.980,500,39.070,1.0300,2.6363|GlaxoSmithkline,305.000,52547,306.000,302.160,309,304.990,305.000,727,300.070,4.9300,1.6429|Gul Ahmed Tex.,21.400,260611,21.980,21.380,5613,21.390,21.400,1915,21.400,0.0000,0.0000|Habib Sugar,80.250,39,80.250,76.000,42,79.990,80.250,99,80.720,-0.4700,-0.5823|HASCOL,19.380,2427396,19.550,19.050,25,19.340,19.380,843,18.910,0.4700,2.4855|Haseeb Waqas,17.650,13141,19.000,17.650,200,17.860,18.940,200,17.850,-0.2000,-1.1204|HBL,299.710,246187,301.970,298.030,1000,299.750,299.990,2954,298.770,0.9400,0.3146|Highnoon Lab.,920.000,9781,921.700,915.000,13,915.010,920.000,763,921.480,-1.4800,-0.1606|Hinopak Motor,330.000,2340,334.990,319.000,2,327.010,330.000,9,320.460,9.5400,2.9770|HIRAT,5.450,23497,5.550,5.350,1072,5.350,5.420,56632,5.260,0.1900,3.6122|HMB,98.000,645615,98.900,97.500,2,97.900,98.450,5380,97.690,0.3100,0.3173|Honda Atlas Car,229.500,675961,232.000,216.010,200,229.490,229.500,5847,213.560,15.9400,7.4639|HTL,37.280,38145,37.280,36.240,1000,36.750,37.240,105,36.530,0.7500,2.0531|Hub Power,203.690,1014390,205.000,202.050,179,203.690,203.700,407,201.870,1.8200,0.9016|HUMNL,10.050,199196,10.250,10.050,4695,10.050,10.090,805,10.060,-0.0100,-0.0994|Indus Motor,1818.000,2220,1823.000,1808.000,4,1818.050,1821.900,25,1806.680,11.3200,0.6266|Int.Ind.,161.000,109732,161.900,156.000,1170,160.000,161.000,14,156.090,4.9100,3.1456|Interloop Limited,99.510,332726,100.200,98.450,79,99.510,99.840,226,97.570,1.9400,1.9883|ISL,79.150,410798,80.860,78.110,50,79.100,79.140,2500,77.670,1.4800,1.9055|Ist.Cap.Sec.,5.000,1059874,5.280,4.990,7009,5.000,5.080,998,5.000,0.0000,0.0000|Ittehad Chem.Ltd,130.400,4959,132.900,129.000,413,129.980,130.380,1456,129.670,0.7300,0.5630|Jah.Siddiq.Co,20.500,52301,20.500,20.100,950,20.260,20.500,1758,20.090,0.4100,2.0408|JSBL,12.050,254331,12.470,11.920,2450,12.050,12.200,53466,12.050,0.0000,0.0000|JSIL,37.400,120013,40.950,37.070,1000,38.050,40.500,2,40.000,-2.6000,-6.5000|Karachi Elect Ltd,6.690,3818962,6.750,6.600,13,6.670,6.690,122315,6.600,0.0900,1.3636|Koh.Power,20.890,24702,21.000,20.130,500,20.310,20.890,214,20.520,0.3700,1.8031|Kohat Cement,91.400,126377,92.000,88.200,649,91.000,91.400,999,87.990,3.4100,3.8754|Kohi.Energy,15.500,93518,15.800,15.410,223,15.450,15.500,2630,15.510,-0.0100,-0.0645|Kohinoor Ind.,34.860,44594,35.490,34.100,1,34.710,34.860,4184,34.810,0.0500,0.1436|Kohinoor Tex.,42.600,32845,43.430,42.250,1,42.510,42.600,94,42.290,0.3100,0.7330|Kot Addu Power,25.950,162148,26.000,25.850,1760,25.940,25.950,12426,25.760,0.1900,0.7376|LOADS,12.780,212092,12.950,12.700,942,12.780,12.800,23421,12.700,0.0800,0.6299|LOTCHEM,24.930,865756,25.100,24.750,40,24.930,24.970,50,24.720,0.2100,0.8495|LPL,19.410,52462,19.930,19.230,500,19.400,19.410,47,19.450,-0.0400,-0.2057|Lucky Cement,412.000,507668,416.500,408.520,50,411.690,412.000,29,406.180,5.8200,1.4329|M.Leaf Cem.,93.110,2677920,95.000,92.520,110,93.150,93.270,1000,91.650,1.4600,1.5930|Mari Gas,645.900,145227,649.000,644.000,706,645.900,646.910,2022,641.400,4.5000,0.7016|MCB Bank,390.990,266455,392.000,388.020,4528,390.060,390.990,579,385.170,5.8200,1.5110|MDTL,7.610,18719667,7.850,7.300,53439,7.610,7.640,5,7.640,-0.0300,-0.3927|Meezan Bank,545.990,920664,564.880,545.700,467,545.800,545.990,1642,552.270,-6.2800,-1.1371|Millat Tractors,308.500,260229,309.000,299.980,1456,307.010,308.500,211,302.280,6.2200,2.0577|Mirpurkhas,30.500,5035,32.850,29.110,298,30.500,31.990,190,30.710,-0.2100,-0.6838|Mitchell's Fruit Farm,168.000,168,169.800,164.000,12,164.380,168.000,10,166.730,1.2700,0.7617|Mohd.Farooq,3.490,0,0.000,0.000,0,0.000,0.000,0,3.490,0.0000,0.0000|MUGHAL,70.410,2196754,73.240,69.210,5564,70.370,70.410,450,69.270,1.1400,1.6457|Murree Brewery,908.000,1237,939.950,880.110,8,908.000,908.990,2,902.250,5.7500,0.6373|National Bank,178.290,589748,179.500,177.350,772,178.100,178.250,1,177.350,0.9400,0.5300|National Foods Ltd,354.000,23577,359.800,353.520,1,354.010,354.500,492,354.140,-0.1400,-0.0395|National Refinery,530.000,929370,545.000,529.770,409,529.770,530.000,863,532.380,-2.3800,-0.4470|NCPL,55.080,1376979,55.760,54.750,15,55.070,55.100,838,54.380,0.7000,1.2872|Nestle Milk Pak Ltd.,7450.000,43,7490.000,7360.000,4,7450.000,7487.880,2,7508.750,-58.7500,-0.7824|NETSOL,119.870,43279,120.500,119.050,700,119.700,119.870,33,118.270,1.6000,1.3528|Nimir Ind.Chemi,265.000,278406,268.500,260.760,500,264.210,265.000,498,260.050,4.9500,1.9035|Nishat (Chunian),35.900,21429,35.910,35.350,1004,35.560,35.920,301,35.100,0.8000,2.2792|Nishat Mills,129.110,354850,130.900,128.650,5402,129.110,129.350,3000,128.120,0.9900,0.7727|NPL,63.000,797759,63.640,62.160,11,62.810,63.000,500,61.890,1.1100,1.7935|Oil & Gas Dev.,316.300,756256,319.000,316.100,49,316.200,316.300,11,315.130,1.1700,0.3713|Otsuka Pak Ltd,350.000,660,359.000,345.000,6,346.030,349.990,5,345.950,4.0500,1.1707|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.,497.500,3950,501.990,493.790,80,497.500,499.910,4,500.020,-2.5200,-0.5040|P.S.O.,343.300,347738,346.600,342.000,5,343.040,343.290,100,340.190,3.1100,0.9142|P.T.C.L.A,64.200,355893,65.400,63.750,425,64.200,64.300,8762,64.230,-0.0300,-0.0467|PACE,10.150,801948,10.200,9.910,2810,10.150,10.190,809,9.920,0.2300,2.3185|Packages Limited,726.000,786,726.000,722.500,2,722.010,726.000,130,726.970,-0.9700,-0.1334|Pak Elektron,35.590,1187612,35.880,35.150,8800,35.500,35.590,67,35.040,0.5500,1.5696|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,735.450,284343,749.990,720.000,82,735.200,735.440,589,718.940,16.5100,2.2964|Pak Refinery,86.310,12540096,89.210,86.050,20763,86.310,86.450,5000,85.400,0.9100,1.0656|Pak ReInsurance,15.510,162447,15.790,15.410,25,15.610,15.760,1971,15.420,0.0900,0.5837|Pak Suzuki,609.000,0,0.000,0.000,0,0.000,0.000,0,609.000,0.0000,0.0000|Pak Tobacco,1335.000,2917,1335.000,1319.000,133,1330.000,1335.000,404,1319.280,15.7200,1.1916|Pak.Int.Con.Ter,42.000,50047,43.510,41.500,2600,41.550,42.000,1147,41.110,0.8900,2.1649|Pak.Services,1315.000,6787,1315.800,1200.000,2,1293.000,1315.000,54,1196.220,118.7800,9.9296|PASL,2.550,732192,2.610,2.530,25550,2.550,2.560,85571,2.500,0.0500,2.0000|PIBTL,15.030,2762993,15.150,14.910,45681,15.010,15.030,2499,14.810,0.2200,1.4855|Pioneer Cement,244.260,5381,245.500,240.130,182,243.010,244.000,100,240.620,3.6400,1.5128|PKGP,36.660,2415,36.970,35.030,130,35.510,36.850,250,35.000,1.6600,4.7429|PMPK,1305.000,0,1442.850,1300.000,2,1302.000,1339.000,1,1311.720,-6.7200,-0.5123|PPL,221.500,1910071,224.480,221.010,1,221.330,221.500,4960,219.900,1.6000,0.7276|Quice Food,25.600,28540,25.950,25.190,58,25.600,25.890,198,25.050,0.5500,2.1956|Sapphire Fibers Ltd.,1074.980,16,1074.980,1074.980,10,1042.020,1069.950,1,1032.130,42.8500,4.1516|Saritow Sp.,18.890,0,0.000,0.000,166000,19.000,19.380,699,18.890,0.0000,0.0000|Sazgar Eng Works,1750.020,131937,1799.990,1740.000,1,1750.500,1750.990,100,1780.090,-30.0700,-1.6892|SBL,13.150,19999,13.200,12.960,100,13.020,13.150,74,13.010,0.1400,1.0761|SCBPL,59.990,10675,60.500,58.500,400,59.000,59.880,215,59.910,0.0800,0.1335|Searle Pak,78.500,786713,79.130,78.480,2025,78.500,78.580,2895,78.080,0.4200,0.5379|Security Paper,151.000,21297,151.990,149.200,90,151.000,151.290,50,149.980,1.0200,0.6801|Shabbir Tiles and Ceramic,9.400,122758,9.580,9.190,50,9.400,9.450,100,9.350,0.0500,0.5348|Shell Pakistan,184.050,0,189.990,184.000,19,184.050,184.500,129,189.130,-5.0800,-2.6860|Siemens Pak Engr,1600.000,42,1620.000,1600.000,3,1600.100,1618.990,1,1600.000,0.0000,0.0000|SILK,1.150,0,0.000,0.000,0,0.000,0.000,0,1.150,0.0000,0.0000|Sitara Chem.,743.160,454,748.900,743.000,243,743.160,747.000,426,743.160,0.0000,0.0000|SMBL,2.170,0,0.000,0.000,0,0.000,0.000,0,2.170,0.0000,0.0000|Soneri Bank,19.850,324836,20.890,19.720,275,19.800,19.850,8564,19.740,0.1100,0.5572|Sui North Gas,90.210,825570,91.290,89.500,11588,90.210,90.350,100,89.100,1.1100,1.2458|Sui South Gas,23.510,3613524,23.950,23.350,14011,23.510,23.520,35,23.320,0.1900,0.8148|Tariq Glass Limited,165.510,83692,165.990,151.000,1,165.510,165.780,34,163.550,1.9600,1.1984|Telecard,7.550,278221,7.590,7.510,54,7.540,7.570,9101,7.500,0.0500,0.6667|Thal Limited,533.000,1814,547.000,525.010,2,534.500,534.670,230,525.600,7.4000,1.4079|THCCL,77.500,539306,78.500,77.250,200,77.350,77.650,790,76.970,0.5300,0.6886|TPL,23.160,1581517,23.700,22.800,500,23.160,23.250,1562,22.660,0.5000,2.2065|Treet Corp Ltd.,21.500,617964,21.590,21.100,10420,21.500,21.540,586,21.070,0.4300,2.0408|TRG Pakistan,50.690,897077,51.000,49.450,15000,50.660,50.690,40,49.200,1.4900,3.0285|Tri-Pack Films,132.700,6104,132.700,130.000,200,132.010,132.700,4,131.150,1.5500,1.1819|UBL,418.670,519100,421.890,416.120,2617,418.670,418.800,168,414.070,4.6000,1.1109|Wah-Noble,267.000,215,269.000,261.550,44,261.550,267.000,39,260.000,7.0000,2.6923|Waves Singer Pak.,9.070,692998,9.120,9.000,11,9.050,9.070,2500,8.970,0.1000,1.1148|WTL,1.070,14385566,1.100,1.060,3243707,1.060,1.070,927691,1.060,0.0100,0.9434|