2025-09-16 00:00:00.000,N/A,969554687,856276024,551.24,294,167,11,0.3548,155384.51,155935.75,156467.9219,155781.8438|Adamjee Ins.,71.300,697518,72.000,70.250,5000,71.010,71.490,1571,70.500,0.8000,1.1348|AGL,74.510,1002166,74.950,71.530,8,74.510,74.520,300,71.470,3.0400,4.2535|Agriautos,142.500,572,144.670,142.030,21,142.030,142.500,3575,142.310,0.1900,0.1335|AHL,96.400,19514,96.640,96.000,10,96.300,96.400,464,96.130,0.2700,0.2809|AKBL,84.050,60229,84.800,83.510,3,84.120,84.250,3413,84.100,-0.0500,-0.0595|AL-Ghazi Tracto,397.000,1320,397.990,395.010,35,395.020,397.700,550,397.800,-0.8000,-0.2011|Allied Bank,170.990,27699,172.000,170.500,149,170.910,170.990,119,171.590,-0.6000,-0.3497|Altern Energy Ltd..,12.570,246455,12.640,12.390,659,12.530,12.570,740,12.560,0.0100,0.0796|AMTEX,4.260,627090,4.390,4.150,2722,4.230,4.260,239,4.250,0.0100,0.2353|APL,523.840,1780,524.750,521.050,67,523.840,524.650,100,522.120,1.7200,0.3294|Arif Habib,13.480,1687290,13.740,13.480,200,13.490,13.590,4975,13.610,-0.1300,-0.9552|ARPL,469.780,4550,481.990,465.000,10,466.050,469.000,40,469.670,0.1100,0.0234|ASL,14.650,2694860,14.990,14.450,7104,14.620,14.650,385,14.780,-0.1300,-0.8796|ASTL,27.600,338684,28.490,27.300,4485,27.600,27.620,200,28.240,-0.6400,-2.2663|Atlas Battery,265.020,7658,268.940,265.020,3,265.110,266.980,2,265.800,-0.7800,-0.2935|Atlas Honda,1330.000,3530,1343.000,1320.000,21,1328.500,1332.990,45,1317.900,12.1000,0.9181|Attock Cem,284.000,227038,289.500,283.000,60,283.520,284.000,1199,288.970,-4.9700,-1.7199|Attock Ref.,662.120,99038,663.500,660.000,10,661.250,662.000,990,660.540,1.5800,0.2392|AVN,52.110,709790,52.940,52.010,100,52.070,52.100,1000,52.640,-0.5300,-1.0068|Azgard Nine,12.300,384639,12.530,12.260,500,12.290,12.300,5149,12.370,-0.0700,-0.5659|B.O.Punjab,19.360,45057675,19.410,18.500,18362,19.360,19.370,5061,18.570,0.7900,4.2542|Bal.Glass,15.220,781311,15.540,15.150,2500,15.220,15.230,9920,15.080,0.1400,0.9284|Bal.Wheels,191.300,9765,192.000,190.120,35,191.300,191.350,75,190.710,0.5900,0.3094|Bank AL-Habib,189.160,51805,191.470,188.600,490,189.160,189.490,500,189.180,-0.0200,-0.0106|Bank Alfalah,102.890,117391,103.500,102.400,200,102.800,102.900,4,102.400,0.4900,0.4785|Bata Pakistan Ltd.,1528.000,189,1528.000,1525.000,7,1522.560,1528.000,28,1526.060,1.9400,0.1271|Berger Paints Pak,118.000,26006,119.400,115.500,25,117.700,118.300,102,116.160,1.8400,1.5840|Bestway Cement,572.550,7146,573.000,567.000,1,568.010,570.000,250,569.750,2.8000,0.4914|Biafo Ind.,185.600,32913,187.700,184.000,400,185.000,185.800,150,184.150,1.4500,0.7874|BIPL,36.360,173446,36.400,35.710,386,36.310,36.350,1000,36.030,0.3300,0.9159|BPL,34.730,200,34.730,34.730,1000,34.010,34.700,200,34.490,0.2400,0.6959|Century Paper,28.800,203434,28.900,28.460,5000,28.750,28.800,19559,28.450,0.3500,1.2302|Chenab Limited,24.800,23547,25.200,24.650,100,24.660,24.800,100,25.100,-0.3000,-1.1952|Cherat Cement,350.000,68710,356.800,349.500,35,349.560,350.000,2150,351.600,-1.6000,-0.4551|Colgate Pal Pak Ltd,1300.000,18162,1300.990,1299.000,307,1299.500,1300.000,100,1299.720,0.2800,0.0215|CPPL,117.970,34006,119.000,117.000,100,117.410,117.970,39,118.460,-0.4900,-0.4136|Crescent Steel,105.500,114332,106.490,104.990,3916,105.210,105.500,3,105.160,0.3400,0.3233|D.G.K.Cement,241.790,2191168,242.950,239.660,750,241.650,241.790,4930,239.650,2.1400,0.8930|Dawood Her.,275.280,0,0.000,0.000,0,0.000,0.000,0,275.280,0.0000,0.0000|DBCI,7.640,143117,7.700,7.500,32275,7.520,7.640,1498,7.680,-0.0400,-0.5208|Dewan Cement,15.100,31251652,15.340,14.100,15375,15.100,15.110,143365,14.180,0.9200,6.4880|Dewan Motors,35.630,1534176,35.930,35.630,1,35.710,35.720,50,35.460,0.1700,0.4794|Dewan Salman,0.880,0,0.000,0.000,0,0.000,0.000,0,0.880,0.0000,0.0000|DFSM,6.350,771032,6.420,6.220,2500,6.320,6.340,2500,6.170,0.1800,2.9173|DOL,38.990,202658,39.190,38.850,13,38.970,38.990,18300,38.840,0.1500,0.3862|DSIL,8.090,3151469,8.250,7.790,9314,8.050,8.090,14223,8.180,-0.0900,-1.1002|DSL,9.700,264070,10.110,9.350,95,9.700,9.740,10000,9.900,-0.2000,-2.0202|Dynea Pak.,313.050,12862,315.000,310.500,265,313.250,315.000,377,314.950,-1.9000,-0.6033|Ecopak Ltd.,66.500,134557,67.500,66.250,1171,66.490,66.500,4186,66.910,-0.4100,-0.6128|EFUG,124.510,311,127.950,124.000,2,124.500,124.510,259,125.560,-1.0500,-0.8363|EMCO IND.,63.010,7246,63.890,63.000,126,63.010,63.880,10,62.990,0.0200,0.0318|Engro Chemical,485.380,0,0.000,0.000,0,0.000,0.000,0,485.380,0.0000,0.0000|Engro Fert,218.600,379986,220.400,217.510,7003,218.160,218.600,66,217.100,1.5000,0.6909|EPCL,31.500,381472,31.650,30.940,4000,31.460,31.500,3488,31.240,0.2600,0.8323|EXIDE,698.000,5358,700.010,697.010,10,697.800,698.000,441,698.990,-0.9900,-0.1416|Faran Sugar,52.120,3031,52.980,52.120,1030,52.120,52.940,19,51.820,0.3000,0.5789|FATIMA,123.560,70120,124.000,122.610,153,123.560,123.880,1995,122.880,0.6800,0.5534|Fauji Cement,58.320,2189377,58.760,58.200,3211,58.320,58.390,2496,58.380,-0.0600,-0.1028|Fauji Fert Bin,88.940,0,0.000,0.000,0,0.000,0.000,0,88.940,0.0000,0.0000|Fauji Fertilizer,452.500,807934,460.000,452.400,1,452.520,452.900,1000,456.210,-3.7100,-0.8132|Faysal Bank,77.530,175746,77.740,77.030,501,77.450,77.530,6,77.260,0.2700,0.3495|Fecto Cement,94.900,18945,96.000,94.500,727,94.910,94.990,1000,94.830,0.0700,0.0738|Ferozsons Lab Ltd,414.900,1018,416.000,412.040,60,412.110,414.000,1000,411.550,3.3500,0.8140|First Equity Mod.,6.450,29163,6.450,6.270,12300,6.450,6.460,200,6.260,0.1900,3.0351|FLYNG,50.450,90679,50.950,50.200,100,50.500,50.720,300,50.350,0.1000,0.1986|Gadoon Tex.,423.500,8558,432.000,421.510,247,423.500,427.990,1,427.740,-4.2400,-0.9913|General Tyre,41.280,68400,41.580,41.120,11,41.280,41.390,3049,41.120,0.1600,0.3891|GGGL,13.300,2422297,13.310,12.710,10075,13.170,13.240,5000,12.710,0.5900,4.6420|Ghandhara Ind. Ltd,825.010,47218,828.000,821.000,500,825.000,825.010,70,820.250,4.7600,0.5803|Ghani Glass Mills,48.150,208337,49.000,48.000,3,48.300,48.480,250,47.850,0.3000,0.6270|GlaxoSmithkline,411.310,79941,417.800,410.010,70,411.310,412.600,87,411.580,-0.2700,-0.0656|Gul Ahmed Tex.,38.200,117957,38.490,38.100,1500,38.200,38.250,40,38.010,0.1900,0.4999|Habib Sugar,82.780,1,82.780,82.780,100,80.510,81.490,942,80.000,2.7800,3.4750|HASCOL,10.850,3251184,10.880,10.720,2317,10.850,10.870,36352,10.630,0.2200,2.0696|Haseeb Waqas,22.000,16274,22.580,21.450,200,21.750,22.000,2600,21.930,0.0700,0.3192|HBL,257.200,256523,258.000,255.200,638,257.200,257.250,63,254.550,2.6500,1.0411|Highnoon Lab.,1149.000,12664,1157.800,1149.000,3,1149.100,1149.990,131,1149.240,-0.2400,-0.0209|Hinopak Motor,514.490,2330,515.640,510.000,32,511.000,514.480,50,511.750,2.7400,0.5354|HIRAT,5.200,95611,5.300,5.200,3,5.200,5.240,6477,5.270,-0.0700,-1.3283|HMB,117.490,467,118.000,116.200,10,117.300,117.470,500,116.060,1.4300,1.2321|Honda Atlas Car,293.250,43033,294.450,293.000,5000,293.300,293.800,90,293.100,0.1500,0.0512|HTL,50.500,1417285,50.600,48.750,2960,50.500,50.600,1719,48.740,1.7600,3.6110|Hub Power,197.290,1479694,198.000,195.700,536,197.010,197.200,4830,195.170,2.1200,1.0862|HUMNL,17.100,863649,17.350,17.010,318,17.110,17.200,6280,17.010,0.0900,0.5291|Indus Motor,2278.000,1221,2299.970,2275.000,70,2275.200,2279.000,103,2278.790,-0.7900,-0.0347|Int.Ind.,236.500,35796,240.000,235.660,970,236.500,236.980,160,239.410,-2.9100,-1.2155|Interloop Limited,76.460,326080,77.000,75.880,7,76.150,76.460,371,76.550,-0.0900,-0.1176|ISL,127.000,585530,129.500,126.000,2334,127.000,127.290,167,126.960,0.0400,0.0315|Ist.Cap.Sec.,3.560,25103625,3.790,3.250,230694,3.550,3.560,18661,3.240,0.3200,9.8765|Ittehad Chem.Ltd,121.700,6138,122.750,120.000,1000,121.100,121.500,100,121.020,0.6800,0.5619|Jah.Siddiq.Co,25.100,58090,25.300,25.000,100,25.090,25.100,3640,25.290,-0.1900,-0.7513|JSBL,14.900,48764,15.000,14.800,500,14.810,14.900,14991,14.910,-0.0100,-0.0671|JSIL,30.200,2,30.200,30.200,20,29.610,30.290,1,30.300,-0.1000,-0.3300|Karachi Elect Ltd,5.440,5552325,5.500,5.420,200,5.430,5.440,17751,5.380,0.0600,1.1152|Koh.Power,10.790,408766,10.790,10.200,14500,10.750,10.790,6060,10.450,0.3400,3.2536|Kohat Cement,102.100,152686,102.980,101.600,50,102.110,102.390,3950,101.570,0.5300,0.5218|Kohi.Energy,22.750,150408,23.040,22.610,1100,22.760,22.900,1100,22.920,-0.1700,-0.7417|Kohinoor Ind.,14.250,6100,14.500,14.250,500,14.170,14.500,2331,14.370,-0.1200,-0.8351|Kohinoor Tex.,59.200,931835,59.900,57.100,1000,59.210,59.490,7500,57.560,1.6400,2.8492|Kot Addu Power,35.800,963799,36.050,35.520,5,35.750,35.790,300,36.000,-0.2000,-0.5556|LOADS,17.250,1743674,17.640,17.000,50,17.260,17.290,20,17.140,0.1100,0.6418|LOTCHEM,25.350,1352964,25.910,25.300,4210,25.310,25.350,6000,25.630,-0.2800,-1.0925|LPL,25.780,195795,26.500,25.780,500,25.820,26.000,4605,25.780,0.0000,0.0000|Lucky Cement,478.500,788446,481.000,477.600,670,478.000,478.500,994,476.590,1.9100,0.4008|M.Leaf Cem.,106.500,2001833,107.600,105.740,2100,106.400,106.500,654,105.500,1.0000,0.9479|Mari Gas,682.990,822775,686.800,677.510,160,682.520,682.990,108,677.390,5.6000,0.8267|MCB Bank,352.600,69159,353.000,352.000,605,352.600,352.750,5546,351.440,1.1600,0.3301|MDTL,4.640,38795126,4.830,3.960,6500,4.650,4.660,5000,3.960,0.6800,17.1717|Meezan Bank,414.100,1118943,417.000,406.000,118,414.100,414.150,498,405.390,8.7100,2.1485|Millat Tractors,566.990,80408,569.880,564.000,100,566.810,566.990,24,567.520,-0.5300,-0.0934|Mirpurkhas,38.520,18132,38.990,38.160,50,38.510,38.780,30,38.270,0.2500,0.6533|Mitchell's Fruit Farm,217.750,38124,218.000,214.500,5,217.020,217.950,100,214.690,3.0600,1.4253|Mohd.Farooq,3.490,0,0.000,0.000,0,0.000,0.000,0,3.490,0.0000,0.0000|MUGHAL,83.910,849876,84.700,83.000,570,83.910,84.000,137,83.580,0.3300,0.3948|Murree Brewery,1029.500,1776,1030.000,1015.000,25,1020.010,1029.450,7,1020.800,8.7000,0.8523|National Bank,185.100,1616722,186.900,184.000,20,185.060,185.100,8356,184.220,0.8800,0.4777|National Foods Ltd,368.980,1539494,385.000,356.000,56,368.530,368.990,115,351.320,17.6600,5.0268|National Refinery,363.450,388113,365.990,360.000,100,363.450,363.500,500,362.370,1.0800,0.2980|NCPL,28.750,143766,28.980,28.200,300,28.640,28.750,6926,28.280,0.4700,1.6620|Nestle Milk Pak Ltd.,8428.990,39,8499.990,8311.010,10,8350.000,8428.980,1,8371.330,57.6600,0.6888|NETSOL,150.820,751975,152.600,150.120,1,150.820,150.830,499,151.670,-0.8500,-0.5604|Nimir Ind.Chemi,178.000,8519,179.700,177.000,150,177.250,178.300,1300,175.820,2.1800,1.2399|Nishat (Chunian),49.890,21978,50.750,49.830,53,49.620,49.890,146,49.570,0.3200,0.6456|Nishat Mills,157.500,191140,158.350,156.500,200,156.620,157.500,2995,156.070,1.4300,0.9163|NPL,42.010,323674,42.200,41.150,2500,42.010,42.090,3000,41.870,0.1400,0.3344|Oil & Gas Dev.,269.550,1004082,271.000,268.500,2497,269.550,269.890,2488,268.520,1.0300,0.3836|Otsuka Pak Ltd,342.900,51431,342.900,327.000,1,342.200,342.900,4,332.020,10.8800,3.2769|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.,418.030,4711,424.900,418.010,5,419.000,419.900,70,422.140,-4.1100,-0.9736|P.S.O.,418.000,1819276,420.900,415.900,1000,417.600,418.000,5697,416.550,1.4500,0.3481|P.T.C.L.A,23.630,953859,23.970,23.400,100,23.630,23.640,3000,23.520,0.1100,0.4677|PACE,9.470,21233709,9.470,8.750,6011675,9.470,0.000,0,8.470,1.0000,11.8064|Packages Limited,705.000,356,714.900,695.200,1,700.120,709.990,50,700.780,4.2200,0.6022|Pak Elektron,55.950,10414829,56.490,55.250,50,55.930,55.950,788,54.780,1.1700,2.1358|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,679.510,76456,681.650,678.000,700,680.000,680.500,100,679.970,-0.4600,-0.0677|Pak Refinery,32.470,1012285,32.490,32.260,5,32.470,32.480,12035,32.240,0.2300,0.7134|Pak ReInsurance,14.250,272722,14.300,14.140,3000,14.200,14.250,4999,14.150,0.1000,0.7067|Pak Suzuki,609.000,0,0.000,0.000,0,0.000,0.000,0,609.000,0.0000,0.0000|Pak Tobacco,1512.000,7718,1518.000,1504.050,566,1510.000,1514.900,50,1505.990,6.0100,0.3991|Pak.Int.Con.Ter,41.810,58213,42.700,41.530,6,41.830,42.190,94,41.730,0.0800,0.1917|Pak.Services,952.890,29,953.000,946.070,140,946.230,952.900,1,946.060,6.8300,0.7219|PASL,3.230,13720975,3.290,3.060,65304,3.220,3.230,48299,3.110,0.1200,3.8585|PIBTL,12.990,46393084,13.460,12.510,500,12.950,12.980,8000,12.410,0.5800,4.6737|Pioneer Cement,261.470,26151,265.000,260.020,841,261.470,261.480,55,262.310,-0.8400,-0.3202|PKGP,104.500,9382,109.990,103.000,10,103.160,104.490,5,104.040,0.4600,0.4421|PMPK,1300.000,100,1300.000,1300.000,2,1301.000,1308.000,8,1300.000,0.0000,0.0000|PPL,190.500,2403284,192.200,189.600,100,190.540,190.700,347,189.950,0.5500,0.2895|Quice Food,8.900,2474502,9.050,8.710,30001,8.870,8.920,2550,8.640,0.2600,3.0093|Sapphire Fibers Ltd.,1046.110,0,0.000,0.000,2,1027.000,1045.000,12,1046.110,0.0000,0.0000|Saritow Sp.,14.640,4325,14.640,14.010,1900,14.640,14.890,100,15.000,-0.3600,-2.4000|Sazgar Eng Works,1670.000,159366,1685.000,1648.000,25,1667.120,1670.000,2677,1645.950,24.0500,1.4612|SBL,9.400,4,9.400,9.400,5,9.350,9.400,296,9.450,-0.0500,-0.5291|SCBPL,72.010,15835,72.500,72.000,5,72.000,72.020,5,72.420,-0.4100,-0.5661|Searle Pak,117.500,892602,118.400,116.100,953,117.500,117.650,892,116.140,1.3600,1.1710|Security Paper,217.990,205871,222.000,215.100,21,217.100,217.990,950,212.650,5.3400,2.5112|Shabbir Tiles and Ceramic,18.220,36085,18.490,17.920,689,18.220,18.250,3000,18.220,0.0000,0.0000|Shell Pakistan,184.050,0,189.990,184.000,19,184.050,184.500,129,189.130,-5.0800,-2.6860|Siemens Pak Engr,1635.000,1968,1680.000,1574.990,1,1640.000,1649.990,12,1579.670,55.3300,3.5026|SILK,1.150,0,0.000,0.000,0,0.000,0.000,0,1.150,0.0000,0.0000|Sitara Chem.,983.000,757,1000.000,965.200,21,983.000,994.990,100,999.840,-16.8400,-1.6843|SMBL,2.170,0,0.000,0.000,0,0.000,0.000,0,2.170,0.0000,0.0000|Soneri Bank,22.240,101823,22.250,22.010,491,22.200,22.240,1450,22.030,0.2100,0.9532|Sui North Gas,132.030,1285815,134.000,131.110,2246,132.030,132.060,2799,131.180,0.8500,0.6480|Sui South Gas,44.070,3368312,45.150,44.000,40000,44.120,44.200,250,44.250,-0.1800,-0.4068|Tariq Glass Limited,267.980,12427,269.900,265.120,671,266.520,267.980,413,268.460,-0.4800,-0.1788|Telecard,8.290,2165285,8.320,8.160,29734,8.290,8.300,3652,8.150,0.1400,1.7178|Thal Limited,586.000,6375,586.000,577.000,279,581.000,584.990,25,581.210,4.7900,0.8241|THCCL,52.210,14354503,52.910,50.560,5066,52.210,52.290,1999,50.430,1.7800,3.5296|TPL,8.890,2071273,9.090,8.600,16597,8.800,8.890,15000,8.620,0.2700,3.1323|Treet Corp Ltd.,26.760,3436598,27.000,26.480,4640,26.760,26.790,100,26.390,0.3700,1.4020|TRG Pakistan,67.290,8520608,68.990,66.600,100,67.280,67.290,4800,68.240,-0.9500,-1.3921|Tri-Pack Films,133.950,1920,134.400,132.000,100,132.500,133.450,2,134.400,-0.4500,-0.3348|UBL,369.000,761790,370.400,366.250,50,368.710,369.000,1500,366.200,2.8000,0.7646|Wah-Noble,410.000,3297,412.500,406.000,19,410.000,412.500,401,408.570,1.4300,0.3500|Waves Singer Pak.,12.100,3330724,12.240,11.930,38359,12.100,12.130,3000,11.910,0.1900,1.5953|WTL,1.580,11283681,1.600,1.550,142344,1.580,1.590,4399450,1.570,0.0100,0.6369|