2025-12-16 00:00:00.000,N/A,660691567,898930232,554.26,240,209,12,0.3246,170741.3494,171295.6094,171922.6094,171200.7656|Adamjee Ins.,85.850,1126044,85.900,81.390,100,85.660,85.850,20454,81.390,4.4600,5.4798|AGL,69.210,8437,69.480,69.000,5478,69.210,69.440,4311,68.720,0.4900,0.7130|Agriautos,174.500,191297,179.000,170.000,410,174.500,174.990,400,168.810,5.6900,3.3707|AHL,115.200,13298,116.500,115.010,892,115.200,115.300,600,115.770,-0.5700,-0.4924|AKBL,97.000,1339830,97.470,93.700,1000,96.800,96.980,4233,94.070,2.9300,3.1147|AL-Ghazi Tracto,411.010,45760,425.000,407.000,22130,411.000,416.980,200,408.690,2.3200,0.5677|Allied Bank,180.160,3793,181.870,178.500,20,180.110,180.500,395,180.090,0.0700,0.0389|Altern Energy Ltd..,11.290,124108,11.500,11.240,2000,11.270,11.340,1000,11.240,0.0500,0.4448|AMTEX,4.650,227550,4.800,4.600,500,4.660,4.740,12900,4.640,0.0100,0.2155|APL,553.000,2245,556.240,553.000,2,552.100,553.000,9071,556.010,-3.0100,-0.5414|Arif Habib,16.060,368363,16.150,16.000,1968,16.060,16.090,149,16.030,0.0300,0.1871|ARPL,429.730,761,429.900,426.300,836,427.110,429.730,60,426.490,3.2400,0.7597|ASL,13.700,1551306,13.800,13.550,3965,13.650,13.700,17455,13.430,0.2700,2.0104|ASTL,23.550,233815,23.730,23.300,2157,23.550,23.640,500,23.130,0.4200,1.8158|Atlas Battery,243.810,821,244.000,242.000,2,242.260,243.800,3,242.090,1.7200,0.7105|Atlas Honda,1423.890,2587,1424.000,1409.000,20,1411.050,1423.970,40,1401.600,22.2900,1.5903|Attock Cem,283.950,14766,284.800,282.100,11,282.160,283.950,10,282.190,1.7600,0.6237|Attock Ref.,659.010,50774,662.000,657.500,1144,659.020,659.890,101,657.280,1.7300,0.2632|AVN,43.960,136896,43.970,43.410,2000,43.810,43.930,250,43.460,0.5000,1.1505|Azgard Nine,11.880,95238,11.990,11.730,3542,11.850,11.880,1980,11.910,-0.0300,-0.2519|B.O.Punjab,35.370,3886121,35.550,34.850,811,35.370,35.390,3537,35.390,-0.0200,-0.0565|Bal.Glass,12.980,92444,13.000,12.720,808,12.920,12.980,3349,12.920,0.0600,0.4644|Bal.Wheels,192.910,1720,192.910,192.000,109,192.600,192.900,1088,191.340,1.5700,0.8205|Bank AL-Habib,183.800,5688,184.480,183.110,189,183.800,184.470,900,183.940,-0.1400,-0.0761|Bank Alfalah,104.900,309548,105.300,103.900,80,104.900,105.000,55605,104.600,0.3000,0.2868|Bata Pakistan Ltd.,1256.000,31,1257.990,1245.110,9,1256.000,1259.490,1,1249.960,6.0400,0.4832|Berger Paints Pak,104.500,2631,104.500,103.750,500,104.010,104.500,995,103.750,0.7500,0.7229|Bestway Cement,539.560,7273,547.990,539.500,88,539.550,540.000,326,538.960,0.6000,0.1113|Biafo Ind.,168.500,1783,169.900,166.000,87,168.500,169.000,100,166.700,1.8000,1.0798|BIPL,33.890,296114,33.980,33.100,6328,33.800,33.890,5351,33.820,0.0700,0.2070|BPL,31.250,1250,32.000,31.250,699,31.250,31.500,8000,31.330,-0.0800,-0.2553|Century Paper,31.440,67386,31.600,31.200,700,31.440,31.450,6055,31.210,0.2300,0.7369|Chenab Limited,12.200,5173,12.350,12.000,50,12.010,12.200,1650,11.920,0.2800,2.3490|Cherat Cement,357.500,16670,361.000,355.000,100,357.000,357.500,217,358.780,-1.2800,-0.3568|Colgate Pal Pak Ltd,1278.000,61,1283.000,1275.200,45,1276.020,1278.000,65,1278.650,-0.6500,-0.0508|CPPL,101.790,18746,101.990,100.250,553,101.020,101.750,320,100.500,1.2900,1.2836|Crescent Steel,107.000,619179,109.850,106.600,500,106.850,106.990,500,105.110,1.8900,1.7981|D.G.K.Cement,248.900,1686945,251.400,247.510,3440,248.900,249.050,530,244.820,4.0800,1.6665|Dawood Her.,275.280,0,0.000,0.000,0,0.000,0.000,0,275.280,0.0000,0.0000|DBCI,8.550,2492626,8.990,8.320,450,8.540,8.550,10500,7.990,0.5600,7.0088|Dewan Cement,14.110,2227363,14.250,14.020,34360,14.100,14.110,6600,13.930,0.1800,1.2922|Dewan Motors,24.400,129970,24.680,24.250,66,24.400,24.440,158,24.330,0.0700,0.2877|Dewan Salman,0.880,0,0.000,0.000,0,0.000,0.000,0,0.880,0.0000,0.0000|DFSM,5.340,1525,5.340,5.300,51,5.250,5.320,1000,5.250,0.0900,1.7143|DOL,35.210,12820,35.490,35.130,545,35.210,35.300,2994,35.130,0.0800,0.2277|DSIL,17.500,2041231,17.900,17.250,500,17.410,17.500,14770,17.000,0.5000,2.9412|DSL,8.100,531642,8.180,8.000,35,8.070,8.100,14900,8.090,0.0100,0.1236|Dynea Pak.,290.000,525,290.000,289.260,1,290.000,291.000,1,291.660,-1.6600,-0.5692|Ecopak Ltd.,58.370,12541,58.390,58.120,22,58.370,58.380,504,58.120,0.2500,0.4301|EFUG,122.510,0,0.000,0.000,2,122.040,124.950,10,122.510,0.0000,0.0000|EMCO IND.,68.560,37928,70.750,68.500,3971,68.560,68.890,10,66.490,2.0700,3.1133|Engro Chemical,485.380,0,0.000,0.000,0,0.000,0.000,0,485.380,0.0000,0.0000|Engro Fert,218.680,101356,219.500,218.010,1942,218.680,218.940,1818,217.840,0.8400,0.3856|EPCL,36.600,652998,37.270,36.010,4900,36.550,36.690,100,36.570,0.0300,0.0820|EXIDE,614.870,1209,614.870,613.010,1,614.210,614.860,5,614.870,0.0000,0.0000|Faran Sugar,52.610,5300,54.850,52.610,500,53.160,55.850,1000,54.850,-2.2400,-4.0839|FATIMA,149.410,166747,150.900,149.410,99,149.410,149.500,40,149.290,0.1200,0.0804|Fauji Cement,59.000,7388498,59.390,58.310,127030,59.000,59.010,100,57.870,1.1300,1.9527|Fauji Fert Bin,88.940,0,0.000,0.000,0,0.000,0.000,0,88.940,0.0000,0.0000|Fauji Fertilizer,582.000,502361,585.490,579.270,405,581.650,582.000,499,583.790,-1.7900,-0.3066|Faysal Bank,89.990,178759,90.400,88.500,1000,89.840,89.990,962,89.580,0.4100,0.4577|Fecto Cement,166.340,1429306,170.000,157.000,529,166.010,166.340,1596,173.550,-7.2100,-4.1544|Ferozsons Lab Ltd,374.000,4488,377.920,370.000,100,371.990,374.000,979,375.430,-1.4300,-0.3809|First Equity Mod.,14.500,12583,15.000,14.160,500,14.200,14.500,4800,14.270,0.2300,1.6118|FLYNG,54.990,32372,55.250,54.100,2500,54.250,54.970,300,54.530,0.4600,0.8436|Gadoon Tex.,377.000,212,384.970,375.120,251,377.010,383.990,30,379.640,-2.6400,-0.6954|General Tyre,40.280,36248,40.980,40.010,2000,40.300,40.660,307,40.460,-0.1800,-0.4449|GGGL,11.320,618271,11.450,11.230,19098,11.320,11.380,169,11.160,0.1600,1.4337|Ghandhara Ind. Ltd,823.000,4865,826.000,818.950,333,823.000,823.990,5,818.960,4.0400,0.4933|Ghani Glass Mills,38.410,87611,38.580,37.750,10,38.050,38.400,12010,37.840,0.5700,1.5063|GlaxoSmithkline,390.980,9828,392.500,388.000,1,389.020,390.980,200,390.420,0.5600,0.1434|Gul Ahmed Tex.,29.700,152551,29.870,29.400,777,29.700,29.740,200,29.280,0.4200,1.4344|Habib Sugar,85.700,1030,85.700,84.020,1,84.030,85.490,4,84.870,0.8300,0.9780|HASCOL,14.800,5055845,15.080,14.600,10,14.750,14.800,25472,14.730,0.0700,0.4752|Haseeb Waqas,22.400,1027,22.400,22.400,88,21.850,22.400,89,22.100,0.3000,1.3575|HBL,313.000,313696,313.900,311.250,3758,313.000,313.440,1498,312.200,0.8000,0.2562|Highnoon Lab.,1030.000,5659,1038.950,1021.200,200,1025.000,1030.000,877,1020.050,9.9500,0.9754|Hinopak Motor,481.990,123,481.990,475.500,25,478.120,481.980,20,479.260,2.7300,0.5696|HIRAT,4.870,5140,4.990,4.850,1000,4.880,4.970,1383,4.890,-0.0200,-0.4090|HMB,112.000,83543,112.600,111.000,100,111.750,111.990,2500,111.730,0.2700,0.2417|Honda Atlas Car,281.000,45953,283.000,280.510,20,280.900,281.000,2772,279.940,1.0600,0.3787|HTL,55.100,2055,55.100,55.000,1000,55.090,55.100,3810,54.970,0.1300,0.2365|Hub Power,223.800,884694,224.610,223.600,2,223.730,223.800,2405,222.740,1.0600,0.4759|HUMNL,15.140,4282827,15.350,15.090,5711,15.120,15.140,7241,15.110,0.0300,0.1985|Indus Motor,1982.000,415,1999.000,1979.990,21,1980.010,1982.000,17,1973.940,8.0600,0.4083|Int.Ind.,193.000,9318,194.500,192.400,26,193.000,193.220,1,191.180,1.8200,0.9520|Interloop Limited,79.000,55241,79.650,78.700,20,79.000,79.100,591,78.150,0.8500,1.0877|ISL,115.400,43455,117.000,114.510,180,114.670,114.990,2650,114.280,1.1200,0.9800|Ist.Cap.Sec.,6.740,465133,6.890,6.700,9895,6.740,6.790,5000,6.730,0.0100,0.1486|Ittehad Chem.Ltd,164.990,54743,166.000,164.000,1000,164.010,164.990,350,164.350,0.6400,0.3894|Jah.Siddiq.Co,26.110,6943,26.500,26.000,50,26.120,26.450,2500,26.110,0.0000,0.0000|JSBL,16.690,10811,16.690,16.400,4000,16.510,16.690,473,16.540,0.1500,0.9069|JSIL,42.170,0,0.000,0.000,15,42.010,43.000,2000,42.170,0.0000,0.0000|Karachi Elect Ltd,5.660,5307715,5.700,5.610,83400,5.640,5.650,35000,5.650,0.0100,0.1770|Koh.Power,43.200,510,43.500,43.200,10,42.820,43.440,50,43.270,-0.0700,-0.1618|Kohat Cement,107.700,211699,108.750,107.500,930,107.600,107.990,1578,107.320,0.3800,0.3541|Kohi.Energy,18.130,78322,18.300,17.800,500,18.160,18.240,657,18.130,0.0000,0.0000|Kohinoor Ind.,33.700,103919,33.980,33.330,1,33.650,33.680,502,33.750,-0.0500,-0.1481|Kohinoor Tex.,73.500,4924898,75.250,69.450,700,73.110,73.490,1500,68.580,4.9200,7.1741|Kot Addu Power,39.200,8861839,40.000,36.030,10144,39.200,39.220,100,36.360,2.8400,7.8108|LOADS,18.790,306821,19.020,18.710,1,18.770,18.790,5100,18.840,-0.0500,-0.2654|LOTCHEM,29.110,739677,29.720,29.050,1,29.340,29.350,18085,29.140,-0.0300,-0.1030|LPL,24.700,608391,24.800,24.150,979,24.580,24.700,2625,24.150,0.5500,2.2774|Lucky Cement,495.000,448618,500.000,491.000,1253,495.000,495.020,547,488.600,6.4000,1.3099|M.Leaf Cem.,129.750,5278137,132.900,129.320,68040,129.750,129.810,1081,130.380,-0.6300,-0.4832|Mari Gas,710.860,97960,713.760,708.300,5,710.500,710.650,19,707.080,3.7800,0.5346|MCB Bank,368.260,71211,371.000,367.000,324,368.260,368.990,1,367.100,1.1600,0.3160|MDTL,4.350,170578,4.440,4.300,15000,4.300,4.350,14523,4.360,-0.0100,-0.2294|Meezan Bank,432.510,194834,433.990,430.000,84,432.490,432.890,6,432.000,0.5100,0.1181|Millat Tractors,510.850,7034,511.000,507.800,1817,510.000,510.850,185,508.470,2.3800,0.4681|Mirpurkhas,38.990,10270,39.200,38.720,600,38.710,38.990,2056,38.760,0.2300,0.5934|Mitchell's Fruit Farm,194.990,2908,195.790,192.100,25,192.600,195.590,1000,193.060,1.9300,0.9997|Mohd.Farooq,3.490,0,0.000,0.000,0,0.000,0.000,0,3.490,0.0000,0.0000|MUGHAL,93.000,1214682,93.620,91.890,2099,93.000,93.050,444,90.620,2.3800,2.6264|Murree Brewery,1057.980,616,1059.980,1010.000,10,1032.050,1057.980,35,1065.000,-7.0200,-0.6592|National Bank,227.500,3207739,227.700,221.000,8920,227.500,227.550,500,222.320,5.1800,2.3300|National Foods Ltd,390.000,10646,394.500,389.500,110,389.700,390.000,208,390.060,-0.0600,-0.0154|National Refinery,427.500,590334,428.500,421.020,2980,427.500,428.170,2467,419.210,8.2900,1.9775|NCPL,54.370,5954296,54.370,51.000,1265726,54.370,0.000,0,49.430,4.9400,9.9939|Nestle Milk Pak Ltd.,8001.000,13,8047.990,8001.000,1,8002.020,8044.950,1,8001.070,-0.0700,-0.0009|NETSOL,136.990,257162,137.400,135.010,835,136.990,137.000,3440,135.200,1.7900,1.3240|Nimir Ind.Chemi,231.000,1,231.000,231.000,1,231.000,234.000,3002,234.000,-3.0000,-1.2821|Nishat (Chunian),49.300,530708,49.750,48.800,2100,49.300,49.400,981,48.600,0.7000,1.4403|Nishat Mills,198.370,4535379,199.930,192.000,13,198.350,198.370,307,194.630,3.7400,1.9216|NPL,67.980,4600226,67.980,64.450,1762549,67.980,0.000,0,61.800,6.1800,10.0000|Oil & Gas Dev.,278.700,1242746,280.400,277.770,1621,278.690,278.810,255,278.670,0.0300,0.0108|Otsuka Pak Ltd,341.360,151,348.000,341.360,427,340.000,345.000,200,344.010,-2.6500,-0.7703|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.,451.600,148,453.340,451.600,205,450.000,452.690,50,451.880,-0.2800,-0.0620|P.S.O.,468.500,311115,472.400,467.500,25,468.490,468.500,2452,467.500,1.0000,0.2139|P.T.C.L.A,46.580,887143,46.990,46.310,2000,46.550,46.580,390,46.260,0.3200,0.6917|PACE,21.750,2292091,22.530,21.700,1500,21.710,21.770,500,22.290,-0.5400,-2.4226|Packages Limited,737.000,404,743.000,733.000,1050,737.000,738.000,50,737.110,-0.1100,-0.0149|Pak Elektron,56.020,4191975,56.150,54.700,35101,56.010,56.020,3900,54.760,1.2600,2.3009|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,624.400,23243,625.400,622.000,1235,623.760,624.400,13,622.160,2.2400,0.3600|Pak Refinery,37.050,667258,37.050,36.700,8700,36.910,37.050,3960,36.760,0.2900,0.7889|Pak ReInsurance,17.000,733927,17.200,16.650,6000,16.900,17.000,3973,16.650,0.3500,2.1021|Pak Suzuki,609.000,0,0.000,0.000,0,0.000,0.000,0,609.000,0.0000,0.0000|Pak Tobacco,1513.550,1808,1513.550,1503.000,11,1510.000,1513.890,5,1514.210,-0.6600,-0.0436|Pak.Int.Con.Ter,42.560,25453,43.400,42.560,100,42.600,42.940,550,42.560,0.0000,0.0000|Pak.Services,1331.580,1,1331.580,1331.580,1,1332.010,1361.950,1,1348.180,-16.6000,-1.2313|PASL,3.300,215830,3.310,3.250,2000,3.280,3.300,51863,3.250,0.0500,1.5385|PIBTL,18.190,52880501,18.460,17.760,221,18.180,18.190,1200,17.190,1.0000,5.8173|Pioneer Cement,420.000,393927,425.000,416.000,277,420.000,420.940,1007,421.370,-1.3700,-0.3251|PKGP,59.780,164064,60.100,59.250,708,59.780,59.990,999,59.740,0.0400,0.0670|PMPK,1305.000,0,1442.850,1300.000,2,1302.000,1339.000,1,1311.720,-6.7200,-0.5123|PPL,228.000,2221509,232.100,227.140,3867,227.890,228.000,26748,228.980,-0.9800,-0.4280|Quice Food,16.380,3022842,16.890,15.750,28950,16.350,16.380,2400,15.700,0.6800,4.3312|Sapphire Fibers Ltd.,1245.990,11,1245.990,1216.000,1,1250.010,1262.990,1,1280.340,-34.3500,-2.6829|Saritow Sp.,36.110,0,0.000,0.000,100,35.200,35.940,100,36.110,0.0000,0.0000|Sazgar Eng Works,1665.020,40589,1670.000,1656.000,178,1665.020,1668.890,27,1652.880,12.1400,0.7345|SBL,12.750,370090,13.000,12.600,105,12.700,12.740,5000,12.930,-0.1800,-1.3921|SCBPL,67.490,5695,67.490,67.000,1450,67.100,67.480,120,66.970,0.5200,0.7765|Searle Pak,107.950,795293,108.100,107.500,104,107.950,108.000,23463,107.220,0.7300,0.6808|Security Paper,159.200,2130,160.000,159.000,1498,159.200,160.000,1085,159.900,-0.7000,-0.4378|Shabbir Tiles and Ceramic,16.150,14946,16.300,16.000,2500,16.060,16.200,1363,16.000,0.1500,0.9375|Shell Pakistan,184.050,0,189.990,184.000,19,184.050,184.500,129,189.130,-5.0800,-2.6860|Siemens Pak Engr,1569.790,0,0.000,0.000,4,1526.000,1590.000,54,1569.790,0.0000,0.0000|SILK,1.150,0,0.000,0.000,0,0.000,0.000,0,1.150,0.0000,0.0000|Sitara Chem.,892.000,4136,892.000,889.980,340,892.000,894.980,2,880.150,11.8500,1.3464|SMBL,2.170,0,0.000,0.000,0,0.000,0.000,0,2.170,0.0000,0.0000|Soneri Bank,25.950,87510,26.000,25.820,4215,25.860,25.940,7877,25.990,-0.0400,-0.1539|Sui North Gas,124.410,1568522,125.170,123.700,11737,124.260,124.410,540,123.880,0.5300,0.4278|Sui South Gas,39.990,2687102,40.400,39.880,1000,39.960,39.990,2480,39.860,0.1300,0.3261|Tariq Glass Limited,223.500,77728,229.500,223.330,200,223.500,225.000,2179,225.090,-1.5900,-0.7064|Telecard,11.550,704327,11.650,11.460,11661,11.500,11.550,2997,11.500,0.0500,0.4348|Thal Limited,549.120,0,0.000,0.000,500,546.100,556.000,2,549.120,0.0000,0.0000|THCCL,89.160,830254,90.240,89.010,719,89.180,89.290,300,88.290,0.8700,0.9854|TPL,14.370,1496197,14.370,14.370,17546261,14.370,0.000,0,13.060,1.3100,10.0306|Treet Corp Ltd.,31.770,436408,31.930,31.620,5998,31.770,31.810,1000,31.650,0.1200,0.3791|TRG Pakistan,72.300,510082,72.990,71.800,101,72.300,72.360,100,72.130,0.1700,0.2357|Tri-Pack Films,161.000,309171,162.000,159.470,500,160.250,161.000,2500,158.910,2.0900,1.3152|UBL,392.100,1335611,395.000,384.010,120,392.100,392.450,5,382.300,9.8000,2.5634|Wah-Noble,337.010,420,347.990,337.010,10,337.030,346.490,100,340.660,-3.6500,-1.0714|Waves Singer Pak.,13.850,817642,13.870,13.650,652,13.850,13.860,10000,13.710,0.1400,1.0212|WTL,1.860,12400510,1.890,1.850,54211,1.860,1.870,1215884,1.830,0.0300,1.6393|