2026-03-20 00:00:00.000,N/A,0,319939777,0,0,0,0,0,153050.9844,153050.9844,153050.9844,153050.9844|Adamjee Ins.,68.000,0,74.050,67.000,11,67.900,67.990,4900,73.450,-5.4500,-7.4200|AGL,50.500,0,51.800,49.000,550,50.490,50.500,3593,52.010,-1.5100,-2.9033|Agriautos,131.000,0,133.100,130.500,10,130.110,131.000,50,134.700,-3.7000,-2.7468|AHL,82.570,0,82.580,81.200,28,82.390,82.570,491,81.930,0.6400,0.7812|AKBL,81.500,0,84.890,81.000,42,81.210,81.490,492,83.780,-2.2800,-2.7214|AL-Ghazi Tracto,322.990,0,324.990,315.100,30,318.220,322.000,200,321.040,1.9500,0.6074|Allied Bank,170.000,0,171.920,169.500,1,169.550,170.000,582,170.070,-0.0700,-0.0412|Altern Energy Ltd..,8.580,0,8.600,8.400,1700,8.580,8.590,300,8.650,-0.0700,-0.8092|AMTEX,3.780,0,3.970,3.710,1400,3.780,3.870,13000,3.950,-0.1700,-4.3038|APL,517.250,0,529.890,510.000,5,517.250,517.950,62,526.280,-9.0300,-1.7158|Arif Habib,12.990,0,13.200,12.910,600,12.960,12.990,816,13.220,-0.2300,-1.7398|ARPL,336.500,0,336.570,334.990,49,336.500,336.570,100,340.120,-3.6200,-1.0643|ASL,9.100,0,9.400,8.510,505,9.090,9.100,4508,9.400,-0.3000,-3.1915|ASTL,14.290,0,14.430,14.110,5000,14.210,14.290,2930,14.430,-0.1400,-0.9702|Atlas Battery,186.000,0,191.490,185.010,195,186.000,187.110,2,186.400,-0.4000,-0.2146|Atlas Honda,1465.000,0,1480.740,1455.010,53,1460.000,1465.000,256,1480.770,-15.7700,-1.0650|Attock Cem,265.000,0,269.000,255.530,10,265.100,267.500,500,269.240,-4.2400,-1.5748|Attock Ref.,804.150,0,810.000,790.480,17,804.150,805.900,200,822.760,-18.6100,-2.2619|AVN,31.910,0,32.790,31.810,812,31.910,31.980,50,32.210,-0.3000,-0.9314|Azgard Nine,8.590,0,8.690,8.400,1000,8.510,8.590,4516,8.580,0.0100,0.1166|B.O.Punjab,25.310,0,26.000,25.250,900,25.310,25.340,644,26.050,-0.7400,-2.8407|Bal.Glass,9.280,0,9.340,9.010,350,9.020,9.270,5000,9.320,-0.0400,-0.4292|Bal.Wheels,176.000,0,176.000,172.000,1,173.010,177.000,50,174.270,1.7300,0.9927|Bank AL-Habib,150.990,0,152.000,149.990,1,150.850,150.990,606,152.000,-1.0100,-0.6645|Bank Alfalah,107.480,0,109.850,106.510,8429,107.060,107.490,8093,108.690,-1.2100,-1.1133|Bata Pakistan Ltd.,1018.000,0,1019.000,990.000,10,996.000,1018.000,2,1011.720,6.2800,0.6207|Berger Paints Pak,86.030,0,87.140,85.120,227,86.030,86.990,78,87.710,-1.6800,-1.9154|Bestway Cement,431.050,0,435.740,430.000,487,431.500,431.980,2,436.050,-5.0000,-1.1467|Biafo Ind.,95.000,0,100.020,94.550,500,94.580,97.000,8,99.490,-4.4900,-4.5130|BIPL,24.090,0,24.950,23.850,1367,24.010,24.100,3490,24.810,-0.7200,-2.9021|BPL,23.970,0,23.970,23.000,300,22.080,23.970,2454,23.220,0.7500,3.2300|Century Paper,27.000,0,28.000,27.000,900,27.020,27.240,1000,28.050,-1.0500,-3.7433|Chenab Limited,8.090,0,8.300,8.000,19,8.050,8.090,470,8.310,-0.2200,-2.6474|Cherat Cement,237.000,0,250.500,236.200,7,236.690,237.000,2490,249.520,-12.5200,-5.0176|Colgate Pal Pak Ltd,1106.000,0,1124.230,1106.000,3,1107.000,1112.980,10,1124.290,-18.2900,-1.6268|CPPL,72.990,0,73.000,71.130,300,71.130,72.990,127,72.970,0.0200,0.0274|Crescent Steel,82.300,0,83.540,81.150,6,82.300,82.590,1000,83.540,-1.2400,-1.4843|D.G.K.Cement,153.790,0,159.800,150.110,200,153.700,153.790,4001,162.820,-9.0300,-5.5460|Dawood Her.,275.280,0,0.000,0.000,0,0.000,0.000,0,275.280,0.0000,0.0000|DBCI,5.290,0,5.310,5.050,40,5.040,5.280,500,5.160,0.1300,2.5194|Dewan Cement,7.480,0,7.560,7.350,2578,7.450,7.480,1043,7.580,-0.1000,-1.3193|Dewan Motors,15.740,0,16.390,15.520,100,15.540,15.720,500,15.820,-0.0800,-0.5057|Dewan Salman,0.880,0,0.000,0.000,0,0.000,0.000,0,0.880,0.0000,0.0000|DFSM,5.270,0,5.290,5.020,25,5.110,5.250,100,5.100,0.1700,3.3333|DOL,27.000,0,27.500,26.800,331,26.900,27.000,697,27.370,-0.3700,-1.3518|DSIL,6.220,0,6.570,6.220,1000,6.250,6.460,510,6.400,-0.1800,-2.8125|DSL,5.310,0,5.530,5.270,4990,5.330,5.420,2182,5.500,-0.1900,-3.4545|Dynea Pak.,259.000,0,260.000,257.510,1,258.110,259.000,389,260.240,-1.2400,-0.4765|Ecopak Ltd.,38.500,0,39.500,38.000,700,38.100,38.500,1930,39.780,-1.2800,-3.2177|EFUG,123.980,0,123.990,118.000,20,118.750,123.000,10,121.340,2.6400,2.1757|EMCO IND.,39.350,0,40.000,36.000,19989,38.000,39.350,18891,40.000,-0.6500,-1.6250|Engro Chemical,485.380,0,0.000,0.000,0,0.000,0.000,0,485.380,0.0000,0.0000|Engro Fert,198.000,0,204.910,197.500,100,197.600,198.000,1594,204.910,-6.9100,-3.3722|EPCL,31.550,0,32.400,31.500,1000,31.560,31.990,1535,32.410,-0.8600,-2.6535|EXIDE,420.000,0,424.490,411.010,101,414.000,422.420,151,424.490,-4.4900,-1.0577|Faran Sugar,45.290,0,0.000,0.000,2000,42.010,46.000,54,45.290,0.0000,0.0000|FATIMA,126.200,0,129.780,125.000,303,126.010,126.200,1203,130.260,-4.0600,-3.1168|Fauji Cement,38.380,0,39.500,38.060,200,38.320,38.380,2725,39.740,-1.3600,-3.4222|Fauji Fert Bin,88.940,0,0.000,0.000,0,0.000,0.000,0,88.940,0.0000,0.0000|Fauji Fertilizer,483.000,0,488.000,477.000,116,482.980,483.000,2234,493.610,-10.6100,-2.1495|Faysal Bank,83.500,0,86.000,82.660,864,83.500,83.700,5595,85.840,-2.3400,-2.7260|Fecto Cement,90.000,0,92.000,89.000,5,89.570,89.990,10,92.860,-2.8600,-3.0799|Ferozsons Lab Ltd,309.010,0,330.000,304.210,50,309.100,314.890,9,314.150,-5.1400,-1.6362|First Equity Mod.,8.250,0,8.480,8.000,38190,8.000,8.250,5981,7.720,0.5300,6.8653|FLYNG,41.590,0,42.980,41.000,100,41.500,41.590,2705,41.700,-0.1100,-0.2638|Gadoon Tex.,266.990,0,267.000,252.110,20,254.590,260.000,150,264.860,2.1300,0.8042|General Tyre,25.150,0,25.150,24.030,1475,24.800,25.000,25,24.600,0.5500,2.2358|GGGL,7.550,0,7.640,7.450,200,7.500,7.580,1950,7.650,-0.1000,-1.3072|Ghandhara Ind. Ltd,683.500,0,689.000,671.000,5,683.000,684.000,100,696.560,-13.0600,-1.8749|Ghani Glass Mills,30.020,0,31.200,30.000,1000,30.100,30.700,8689,30.740,-0.7200,-2.3422|GlaxoSmithkline,316.000,0,320.450,309.000,2918,315.000,316.000,58,321.490,-5.4900,-1.7077|Gul Ahmed Tex.,18.850,0,18.960,18.600,528,18.790,18.860,390,18.870,-0.0200,-0.1060|Habib Sugar,65.800,0,65.980,65.000,4,65.130,65.800,470,66.000,-0.2000,-0.3030|HASCOL,17.400,0,17.910,17.340,50,17.400,17.410,500,18.000,-0.6000,-3.3333|Haseeb Waqas,19.900,0,20.110,19.900,200,17.310,19.400,2000,18.300,1.6000,8.7432|HBL,258.200,0,261.990,255.000,2498,258.200,258.900,2383,257.200,1.0000,0.3888|Highnoon Lab.,850.000,0,879.000,849.920,58,849.300,850.000,355,877.680,-27.6800,-3.1538|Hinopak Motor,293.900,0,300.000,280.000,1,286.010,293.500,68,297.400,-3.5000,-1.1769|HIRAT,3.220,0,3.340,3.000,98,3.160,3.220,890,3.210,0.0100,0.3115|HMB,104.800,0,107.450,103.950,25,104.810,105.490,175,106.120,-1.3200,-1.2439|Honda Atlas Car,164.010,0,165.500,160.500,400,164.010,164.500,114,164.180,-0.1700,-0.1035|HTL,34.520,0,36.990,34.110,600,35.000,35.500,894,36.000,-1.4800,-4.1111|Hub Power,191.490,0,194.990,190.250,1,191.290,191.450,1500,197.130,-5.6400,-2.8611|HUMNL,11.510,0,11.600,11.500,20,11.510,11.550,17987,11.730,-0.2200,-1.8755|Indus Motor,1754.990,0,1773.000,1754.000,29,1754.030,1754.990,399,1772.410,-17.4200,-0.9828|Int.Ind.,134.750,0,136.500,134.750,499,134.750,136.000,1907,137.000,-2.2500,-1.6423|Interloop Limited,76.750,0,77.000,75.990,55,76.600,76.750,7952,77.070,-0.3200,-0.4152|ISL,72.500,0,73.450,71.000,66,72.500,72.700,98,73.450,-0.9500,-1.2934|Ist.Cap.Sec.,4.000,0,4.090,3.920,9,3.960,4.000,6699,4.010,-0.0100,-0.2494|Ittehad Chem.Ltd,117.000,0,118.160,117.000,400,116.600,117.000,7916,118.160,-1.1600,-0.9817|Jah.Siddiq.Co,18.100,0,18.890,18.100,119,18.100,18.250,2000,18.450,-0.3500,-1.8970|JSBL,12.650,0,13.290,12.020,16,12.600,12.650,3753,12.770,-0.1200,-0.9397|JSIL,34.000,0,39.380,34.000,5000,34.010,37.880,50,36.350,-2.3500,-6.4649|Karachi Elect Ltd,7.480,0,7.700,7.400,4990,7.470,7.480,145163,7.730,-0.2500,-3.2342|Koh.Power,22.990,0,23.060,22.500,30,22.710,22.990,260,23.350,-0.3600,-1.5418|Kohat Cement,80.190,0,83.720,80.010,249,80.190,80.440,467,84.720,-4.5300,-5.3470|Kohi.Energy,13.710,0,14.040,13.710,141,13.710,13.900,595,13.940,-0.2300,-1.6499|Kohinoor Ind.,59.830,0,60.500,59.000,200,59.020,59.870,2,59.810,0.0200,0.0334|Kohinoor Tex.,47.610,0,48.900,47.000,95,47.610,48.400,5,47.690,-0.0800,-0.1678|Kot Addu Power,26.840,0,26.990,26.720,4,26.800,26.840,2857,27.040,-0.2000,-0.7396|LOADS,12.100,0,12.290,12.000,2000,12.050,12.110,1000,12.240,-0.1400,-1.1438|LOTCHEM,23.000,0,23.150,21.500,1004,23.000,23.040,1000,23.120,-0.1200,-0.5190|LPL,18.000,0,18.460,17.100,8,18.000,18.300,2000,18.240,-0.2400,-1.3158|Lucky Cement,348.000,0,351.000,344.000,5,347.810,348.000,27356,356.530,-8.5300,-2.3925|M.Leaf Cem.,79.790,0,82.420,79.400,165,79.630,79.790,897,83.220,-3.4300,-4.1216|Mari Gas,620.150,0,625.000,605.500,288,620.150,622.500,8,618.450,1.7000,0.2749|MCB Bank,365.990,0,372.890,363.500,1,365.000,365.990,324,372.640,-6.6500,-1.7846|MDTL,5.160,0,5.240,4.970,80,5.160,5.170,1020,5.260,-0.1000,-1.9011|Meezan Bank,429.900,0,440.000,428.110,3,429.900,429.910,102,443.280,-13.3800,-3.0184|Millat Tractors,495.000,0,498.990,494.010,100,494.860,495.000,920,498.390,-3.3900,-0.6802|Mirpurkhas,25.000,0,25.000,24.950,500,24.110,24.890,500,24.000,1.0000,4.1667|Mitchell's Fruit Farm,155.550,0,157.550,152.000,1,153.010,157.550,2,152.080,3.4700,2.2817|Mohd.Farooq,3.490,0,0.000,0.000,0,0.000,0.000,0,3.490,0.0000,0.0000|MUGHAL,68.650,0,68.800,66.010,23,67.810,68.650,1950,69.770,-1.1200,-1.6053|Murree Brewery,840.000,0,867.880,840.000,14,831.260,853.900,10,845.000,-5.0000,-0.5917|National Bank,177.390,0,181.000,176.000,10774,177.160,177.390,95,184.570,-7.1800,-3.8901|National Foods Ltd,340.000,0,352.500,336.000,20,340.000,342.000,539,353.360,-13.3600,-3.7808|National Refinery,330.500,0,335.250,329.000,100,330.020,330.500,7909,337.250,-6.7500,-2.0015|NCPL,58.350,0,59.700,57.000,209,58.350,58.400,1601,60.960,-2.6100,-4.2815|Nestle Milk Pak Ltd.,7820.900,0,7885.000,7820.500,1,7820.140,7820.900,1,7899.000,-78.1000,-0.9887|NETSOL,102.150,0,103.960,101.000,315,102.150,102.180,186,104.090,-1.9400,-1.8638|Nimir Ind.Chemi,153.000,0,154.000,146.600,1000,150.150,152.990,100,154.890,-1.8900,-1.2202|Nishat (Chunian),33.300,0,33.480,32.150,1101,33.000,33.300,4,33.080,0.2200,0.6651|Nishat Mills,134.000,0,136.940,132.000,10,133.900,134.000,538,137.730,-3.7300,-2.7082|NPL,63.970,0,64.570,62.110,75,63.900,63.980,190,66.250,-2.2800,-3.4415|Oil & Gas Dev.,271.980,0,278.000,270.050,230,271.600,271.980,491,279.750,-7.7700,-2.7775|Otsuka Pak Ltd,311.010,0,320.000,310.110,107,311.100,319.000,191,318.280,-7.2700,-2.2842|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.,436.340,0,441.000,425.000,2,436.340,439.810,15,438.800,-2.4600,-0.5606|P.S.O.,359.470,0,365.500,358.110,2,359.020,359.470,230,368.850,-9.3800,-2.5430|P.T.C.L.A,51.000,0,51.500,50.000,300,51.050,51.100,4000,52.310,-1.3100,-2.5043|PACE,10.460,0,10.900,10.050,1150,10.440,10.490,5499,10.180,0.2800,2.7505|Packages Limited,665.110,0,698.000,660.030,2,665.110,671.000,158,685.220,-20.1100,-2.9348|Pak Elektron,36.990,0,37.750,36.750,8,36.970,36.990,507,37.890,-0.9000,-2.3753|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,634.050,0,642.000,630.010,798,634.050,635.000,4845,641.300,-7.2500,-1.1305|Pak Refinery,29.850,0,30.400,29.400,14151,29.850,29.900,4574,30.080,-0.2300,-0.7646|Pak ReInsurance,17.370,0,17.380,16.250,20,17.200,17.370,818,17.220,0.1500,0.8711|Pak Suzuki,609.000,0,0.000,0.000,0,0.000,0.000,0,609.000,0.0000,0.0000|Pak Tobacco,1250.000,0,1273.980,1231.110,507,1245.000,1258.990,10,1274.460,-24.4600,-1.9192|Pak.Int.Con.Ter,28.040,0,28.490,27.250,9,27.990,28.030,100,28.020,0.0200,0.0714|Pak.Services,831.700,0,879.900,810.000,100,832.000,844.900,1,858.520,-26.8200,-3.1240|PASL,2.170,0,2.290,2.150,5950,2.160,2.170,205,2.200,-0.0300,-1.3636|PIBTL,13.690,0,13.880,13.600,4661,13.690,13.740,1000,13.990,-0.3000,-2.1444|Pioneer Cement,223.200,0,231.450,220.010,3695,223.200,224.800,5,229.090,-5.8900,-2.5710|PKGP,49.210,0,49.210,49.210,22140,49.210,0.000,0,44.740,4.4700,9.9911|PMPK,1305.000,0,1442.850,1300.000,2,1302.000,1339.000,1,1311.720,-6.7200,-0.5123|PPL,212.500,0,216.490,210.500,1058,212.500,212.990,1100,219.370,-6.8700,-3.1317|Quice Food,21.750,0,22.000,21.160,25600,21.750,21.890,5099,22.070,-0.3200,-1.4499|Sapphire Fibers Ltd.,1051.000,0,1094.000,1051.000,42,1060.000,1093.980,1,1095.640,-44.6400,-4.0743|Saritow Sp.,23.900,0,23.900,23.900,4,20.520,23.450,6457,22.720,1.1800,5.1937|Sazgar Eng Works,1791.000,0,1847.000,1786.000,498,1791.000,1793.980,2,1856.410,-65.4100,-3.5235|SBL,11.000,0,11.200,10.700,25,10.800,11.000,7485,11.280,-0.2800,-2.4823|SCBPL,64.500,0,70.890,64.000,47,64.060,64.950,5,64.560,-0.0600,-0.0929|Searle Pak,83.020,0,84.500,82.650,680,82.900,83.020,306,85.900,-2.8800,-3.3527|Security Paper,136.010,0,141.000,130.030,10,136.020,139.950,200,132.000,4.0100,3.0379|Shabbir Tiles and Ceramic,9.900,0,10.490,9.610,600,9.730,9.900,996,10.110,-0.2100,-2.0772|Shell Pakistan,184.050,0,189.990,184.000,19,184.050,184.500,129,189.130,-5.0800,-2.6860|Siemens Pak Engr,1525.000,0,1525.000,1516.000,34,1516.250,1525.000,1098,1516.790,8.2100,0.5413|SILK,1.150,0,0.000,0.000,0,0.000,0.000,0,1.150,0.0000,0.0000|Sitara Chem.,741.120,0,797.920,732.000,5,742.000,772.970,3,785.910,-44.7900,-5.6991|SMBL,2.170,0,0.000,0.000,0,0.000,0.000,0,2.170,0.0000,0.0000|Soneri Bank,19.350,0,20.990,18.510,745,19.350,19.500,232,19.080,0.2700,1.4151|Sui North Gas,90.920,0,92.550,90.020,3,90.950,91.300,209,92.680,-1.7600,-1.8990|Sui South Gas,22.230,0,22.770,22.200,997,22.230,22.340,1000,22.860,-0.6300,-2.7559|Tariq Glass Limited,140.000,0,141.850,137.030,10,139.050,140.000,8439,141.420,-1.4200,-1.0041|Telecard,7.080,0,7.170,7.000,28500,7.080,7.090,20000,7.200,-0.1200,-1.6667|Thal Limited,570.000,0,600.000,560.000,1,562.010,570.000,2412,601.110,-31.1100,-5.1754|THCCL,50.850,0,51.600,50.050,4237,50.670,50.830,3663,52.360,-1.5100,-2.8839|TPL,6.980,0,7.190,6.890,205,6.930,6.950,59849,7.140,-0.1600,-2.2409|Treet Corp Ltd.,21.480,0,22.210,21.430,2800,21.450,21.480,10138,22.510,-1.0300,-4.5757|TRG Pakistan,45.800,0,46.970,45.600,1,45.760,45.780,61,47.760,-1.9600,-4.1039|Tri-Pack Films,125.000,0,140.250,125.000,100,124.270,126.990,30,127.500,-2.5000,-1.9608|UBL,366.470,0,372.000,362.320,2,366.010,366.470,1051,374.070,-7.6000,-2.0317|Wah-Noble,239.300,0,259.000,239.300,1,241.000,258.500,20,250.000,-10.7000,-4.2800|Waves Singer Pak.,9.380,0,9.520,9.300,20,9.310,9.360,2500,9.670,-0.2900,-2.9990|WTL,1.220,0,1.290,1.200,57350,1.210,1.220,387635,1.250,-0.0300,-2.4000|