PAKISTAN STOCK EXCHANGE
14FEB2024|786|0813|786 Invest Ltd|5.01|5.01|5.01|5.01|1500|5|||
14FEB2024|ABL|0807|Allied Bank Ltd|85.0|87|85|86|8500|84.36|||
14FEB2024|ABOT|0823|Abbott Lab.|425.0|430|423|430|2300|426|||
14FEB2024|ACIETF-APR|40|Alfalah Consumer|0.0|0|0|9.85|0|9.86|||
14FEB2024|ACIETF-FEB|40|Alfalah Consumer|0.0|0|0|9.44|0|9.45|||
14FEB2024|ACIETF-MAR|40|Alfalah Consumer|0.0|0|0|9.67|0|9.68|||
14FEB2024|ACPL|0804|Attock Cement|91.0|93.01|90.2|92.62|35207|90.12|||
14FEB2024|ADAMS|0826|Adam SugarXD|39.0|39.48|38.05|38.05|2500|38.3|||
14FEB2024|ADMM|0829|Artistic Denim|48.55|48.55|48.1|48.5|6000|47.9|||
14FEB2024|AGHA|0808|Agha Steel Ind.|11.35|11.85|11.35|11.71|269885|11.25|||
14FEB2024|AGHA-APR|40|Agha Steel Ind.|0.0|0|0|12.3|0|11.82|||
14FEB2024|AGHA-FEB|40|Agha Steel Ind.|11.9|11.9|11.73|11.74|69500|12.09|||
14FEB2024|AGHA-MAR|40|Agha Steel Ind.|12.9|12.9|12.9|12.9|500|12.72|||
14FEB2024|AGIC|0812|Ask.Gen.Insur.|20.15|20.5|20.15|20.5|1500|19.16|||
14FEB2024|AGIL|0802|Agriautos Ind.|91.32|95.01|91.32|95|1500|95.68|||
14FEB2024|AGL|0805|Agritech Limited|12.88|13.18|12.49|12.97|983500|12.4|||
14FEB2024|AGL-APR|40|Agritech Limited|0.0|0|0|13.62|0|13.03|||
14FEB2024|AGL-FEB|40|Agritech Limited|12.8|13.3|12.5|13.03|497000|12.5|||
14FEB2024|AGL-MAR|40|Agritech Limited|0.0|0|0|13.37|0|12.79|||
14FEB2024|AGP|0823|AGP Limited|66.9|67.34|65.99|66.91|52049|64.86|||
14FEB2024|AGTL|0801|AL-Ghazi Tractors|316.49|327.99|306|322.5|291600|316.58|||
14FEB2024|AHCL|0809|Arif Habib Corp|36.52|36.99|36.52|36.99|2500|37.17|||
14FEB2024|AHL|0813|Arif Habib Ltd.|46.45|47|46.45|47|11500|46|||
14FEB2024|AICL|0812|Adamjee Ins.|35.75|35.98|35.1|35.95|16500|35.39|||
14FEB2024|AICL-APR|40|Adamjee Ins.|0.0|0|0|37.76|0|37.2|||
14FEB2024|AICL-FEB|40|Adamjee Ins.|35.25|35.5|35.25|35.5|2500|35.64|||
14FEB2024|AICL-MAR|40|Adamjee Ins.|0.0|0|0|37.06|0|36.5|||
14FEB2024|AIRLINK|0828|Air Link CommunXD|57.12|59.13|57.12|58.18|4838584|56.83|||
14FEB2024|AIRLINK-APRB|40|Air Link CommunXD|0.0|0|0|61.11|0|59.73|||
14FEB2024|AIRLINK-FEBB|40|Air Link CommunXD|57.53|59.5|57.53|58.59|2800500|57.32|||
14FEB2024|AIRLINK-MARB|40|Air Link CommunXD|0.0|0|0|59.97|0|58.62|||
14FEB2024|AKBL|0807|Askari Bank|23.85|24.44|23.4|24.36|514000|23.3|||
14FEB2024|AKBL-APR|40|Askari Bank|0.0|0|0|25.59|0|24.49|||
14FEB2024|AKBL-FEB|40|Askari Bank|24.11|25.25|23.54|24.95|68500|23.79|||
14FEB2024|AKBL-MAR|40|Askari Bank|0.0|0|0|25.11|0|24.03|||
14FEB2024|ALIFE|0812|Adamjee Life As|24.99|25.5|24.89|25.18|13000|24.81|||
14FEB2024|ALNRS|0826|AL-Noor Sugar|83.02|83.02|83.02|83.02|500|83.02|||
14FEB2024|ALTN|0824|Altern Energy|21.31|21.5|21.16|21.5|14000|21.28|||
14FEB2024|ANL|0829|Azgard Nine|7.24|7.37|7.03|7.32|280878|7|||
14FEB2024|ANL-APR|40|Azgard Nine|0.0|0|0|7.69|0|7.36|||
14FEB2024|ANL-FEB|40|Azgard Nine|0.0|0|0|7.37|0|7.05|||
14FEB2024|ANL-MAR|40|Azgard Nine|0.0|0|0|7.55|0|7.22|||
14FEB2024|ANTM|0829|AN Textile Mill|8.06|8.06|8.06|8.06|500|8.15|||
14FEB2024|APL|0821|Attock Petroleum|363.5|386.86|363.5|382.13|281470|359.87|||
14FEB2024|APL-APRB|40|Attock Petroleum|0.0|0|0|391.35|0|368.79|||
14FEB2024|APL-FEBB|40|Attock Petroleum|369.0|379.39|369|375|7000|352.92|||
14FEB2024|APL-MARB|40|Attock Petroleum|0.0|0|0|384.05|0|361.92|||
14FEB2024|ARPL|0805|Archroma Pak|435.0|437|435|436|300|428.99|||
14FEB2024|ARUJ|0829|Aruj Industries|6.49|6.8|6.49|6.8|3500|6.2|||
14FEB2024|ASC|0810|Al-Shaheer Corp|9.24|9.4|9.15|9.24|78283|9.1|||
14FEB2024|ASC-APR|40|Al-Shaheer Corp|0.0|0|0|9.71|0|9.56|||
14FEB2024|ASC-FEB|40|Al-Shaheer Corp|9.99|9.99|9.18|9.4|11500|8.99|||
14FEB2024|ASC-MAR|40|Al-Shaheer Corp|0.0|0|0|9.52|0|9.39|||
14FEB2024|ASL|0808|Aisha Steel Mill|6.9|7.06|6.75|6.93|687592|6.73|||
14FEB2024|ASL-APR|40|Aisha Steel Mill|0.0|0|0|7.28|0|7.07|||
14FEB2024|ASL-FEB|40|Aisha Steel Mill|7.04|7.15|6.89|6.96|38500|6.94|||
14FEB2024|ASL-MAR|40|Aisha Steel Mill|0.0|0|0|7.14|0|6.94|||
14FEB2024|ASTL|0808|Amreli Steels|22.7|23|22.31|22.51|107555|22.38|||
14FEB2024|ASTL-APR|40|Amreli Steels|0.0|0|0|23.64|0|23.52|||
14FEB2024|ASTL-FEB|40|Amreli Steels|22.86|22.99|22.61|22.61|8000|22.4|||
14FEB2024|ASTL-MAR|40|Amreli Steels|0.0|0|0|23.2|0|23.08|||
14FEB2024|ASTM|0830|Asim Textile|6.8|6.8|6.8|6.8|16000|6.72|||
14FEB2024|ATBA|0802|Atlas Battery|291.0|300|287|295.11|35900|291.06|||
14FEB2024|ATIL|0812|Atlas Ins. Ltd|40.9|40.9|40.9|40.9|1000|40|||
14FEB2024|ATLH|0801|Atlas Honda Ltd|390.0|390|383|383|800|379.33|||
14FEB2024|ATRL|0825|Attock Refinery|302.0|317|302|314.1|1232015|300.81|||
14FEB2024|ATRL-APRB|40|Attock Refinery|0.0|0|0|327.47|0|313.82|||
14FEB2024|ATRL-FEBB|40|Attock Refinery|302.65|316.5|302.65|313.75|1268500|300.87|||
14FEB2024|ATRL-MARB|40|Attock Refinery|315.1|319|312|317.88|50000|315|||
14FEB2024|AVN|0828|Avanceon Ltd|50.01|51.35|49.93|50.4|860263|49.4|||
14FEB2024|AVN-APR|40|Avanceon Ltd|0.0|0|0|52.94|0|51.92|||
14FEB2024|AVN-FEB|40|Avanceon Ltd|50.89|51.69|50.2|50.8|239500|49.6|||
14FEB2024|AVN-MAR|40|Avanceon Ltd|0.0|0|0|51.95|0|50.96|||
14FEB2024|BAFL|0807|Bank Al-Falah|50.95|51.6|50.95|51.31|587849|50.52|||
14FEB2024|BAFL-APR|40|Bank Al-Falah|0.0|0|0|53.9|0|53.1|||
14FEB2024|BAFL-FEB|40|Bank Al-Falah|50.65|51.6|50.65|51.28|22000|50.51|||
14FEB2024|BAFL-MAR|40|Bank Al-Falah|0.0|0|0|52.89|0|52.11|||
14FEB2024|BAHL|0807|Bank AL-Habib|84.99|85.7|84.25|84.93|477622|84.58|||
14FEB2024|BAHL-APR|40|Bank AL-Habib|0.0|0|0|89.21|0|88.9|||
14FEB2024|BAHL-FEB|40|Bank AL-Habib|85.3|85.3|85.13|85.13|20000|85|||
14FEB2024|BAHL-MAR|40|Bank AL-Habib|0.0|0|0|87.54|0|87.24|||
14FEB2024|BAPL|0805|Bawany Air Products|10.5|10.5|9.56|9.56|52000|9.63|||
14FEB2024|BATA|0816|Bata (Pak)|1710.03|1710.03|1710.03|1710.03|20|1710|||
14FEB2024|BCL|0808|Bolan Casting|41.5|41.5|40.25|40.25|4500|40.01|||
14FEB2024|BECO|0808|Beco Steel Ltd|5.99|6|5.82|5.86|19000|5.75|||
14FEB2024|BELA|0802|Bela Automotive|58.28|58.28|58.28|58.28|500|63|||
14FEB2024|BERG|0805|Berger Paints|67.48|68.43|66.5|68|11500|66|||
14FEB2024|BGL|0811|Bal.Glass|8.85|8.85|8.61|8.69|72500|8.55|||
14FEB2024|BIFO|0805|Biafo Ind.|115.0|115|112|114.02|37000|112.2|||
14FEB2024|BILF|0830|Bilal Fibres|2.22|2.54|2.11|2.27|230500|2.38|||
14FEB2024|BIPL|0807|Bankislami Pak.|24.16|24.18|23.7|24.09|592486|23.75|||
14FEB2024|BIPL-APR|40|Bankislami Pak.|0.0|0|0|25.3|0|24.96|||
14FEB2024|BIPL-FEB|40|Bankislami Pak.|24.11|24.5|23.9|24.34|34500|23.88|||
14FEB2024|BIPL-MAR|40|Bankislami Pak.|0.0|0|0|24.83|0|24.5|||
14FEB2024|BKTI-APR|41|BKTI|0.0|0|0|16289|0|16198|||
14FEB2024|BKTI-FEB|41|BKTI|0.0|0|0|15708|0|15621|||
14FEB2024|BKTI-MAR|41|BKTI|0.0|0|0|16031|0|15941|||
14FEB2024|BML|0807|Bank Makramah|2.1|2.22|2.06|2.15|289500|2.1|||
14FEB2024|BML-APR|40|Bank Makramah|0.0|0|0|2.26|0|2.21|||
14FEB2024|BML-FEB|40|Bank Makramah|0.0|0|0|2.16|0|2.11|||
14FEB2024|BML-MAR|40|Bank Makramah|0.0|0|0|2.22|0|2.17|||
14FEB2024|BNL|0810|Bunnys Limited|13.4|13.85|13.25|13.78|56000|13.19|||
14FEB2024|BNWM|0835|Bannu Woollen|23.0|23|23|23|2000|23|||
14FEB2024|BOP|0807|B.O.Punjab|6.34|6.42|6.26|6.37|8564843|6.18|||
14FEB2024|BOP-APR|40|B.O.Punjab|0.0|0|0|6.69|0|6.5|||
14FEB2024|BOP-FEB|40|B.O.Punjab|6.41|6.47|6.34|6.4|3378000|6.24|||
14FEB2024|BOP-MAR|40|B.O.Punjab|0.0|0|0|6.57|0|6.3|||
14FEB2024|BPL|0821|Burshane LPG|17.49|18.38|17.49|18.38|9000|17.1|||
14FEB2024|BUXL|0805|Buxly Paints|87.55|87.55|87.55|87.55|1000|87|||
14FEB2024|BWCL|0804|Bestway Cement|198.52|204|198.52|204|1100|197.26|||
14FEB2024|BWHL|0802|Bal.WheelsXD|170.0|170|170|170|1000|170|||
14FEB2024|CASH|0813|Calcorp Limited|15.53|15.53|15.53|15.53|500|16.78|||
14FEB2024|CCM|0830|Crescent Cotton|72.0|72|72|72|1000|69.21|||
14FEB2024|CEPB|0822|Century Paper|27.75|28.1|27.5|27.74|338500|27.47|||
14FEB2024|CHAS|0826|Chashma SugarXD|65.1|65.1|63|63.5|2500|65.46|||
14FEB2024|CHCC|0804|Cherat Cement|150.3|155|150.3|153.89|43546|152.12|||
14FEB2024|CHCC-APR|40|Cherat Cement|0.0|0|0|161.64|0|159.89|||
14FEB2024|CHCC-FEB|40|Cherat Cement|155.0|155|154.2|154.2|1000|152.51|||
14FEB2024|CHCC-MAR|40|Cherat Cement|0.0|0|0|158.63|0|156.91|||
14FEB2024|CLOV|0810|Clover Pakistan|29.65|30.4|29|29.39|397000|28.84|||
14FEB2024|CLVL|0833|Cordoba Logist|5.58|5.92|5.58|5.6|30500|5.66|||
14FEB2024|CNERGY|0825|Cnergyico PK|3.8|3.99|3.8|3.94|7432109|3.79|||
14FEB2024|CNERGY-APR|40|Cnergyico PK|0.0|0|0|4.14|0|3.98|||
14FEB2024|CNERGY-FEB|40|Cnergyico PK|3.98|4|3.86|3.98|3670500|3.84|||
14FEB2024|CNERGY-MAR|40|Cnergyico PK|4.01|4.01|4.01|4.01|50000|3.91|||
14FEB2024|COLG|0805|Colgate PalmXD|1412.0|1414|1393|1401.14|3220|1379.48|||
14FEB2024|CPHL|0823|Citi Pharma Ltd|21.19|21.5|21|21.28|360229|20.9|||
14FEB2024|CPHL-APR|40|Citi Pharma Ltd|0.0|0|0|22.35|0|21.97|||
14FEB2024|CPHL-FEB|40|Citi Pharma Ltd|21.25|21.48|21.25|21.48|20000|21.04|||
14FEB2024|CPHL-MAR|40|Citi Pharma Ltd|0.0|0|0|21.94|0|21.56|||
14FEB2024|CPPL|0822|Cherat Packg|118.8|120.15|118|120.15|9700|117.93|||
14FEB2024|CRTM|0829|Crescent Tex.|14.55|14.55|14.25|14.39|141500|14.16|||
14FEB2024|CSAP|0808|Crescent Steel|39.01|41.4|39.01|41.4|188000|38.51|||
14FEB2024|CSIL|0812|Cres.Star Ins.|1.99|2.06|1.82|2|316000|1.87|||
14FEB2024|CTM|0830|Colony Tex.Mills Ltd|2.89|2.89|2.85|2.86|4500|2.81|||
14FEB2024|CWSM|0830|Chakwal Spinning|12.81|13.4|12.42|13.36|1045000|12.4|||
14FEB2024|CYAN|0813|Cyan Limited|27.01|27.06|27.01|27.06|2500|27.49|||
14FEB2024|DADX|0808|Dadex Eternit|36.98|36.98|36.98|36.98|500|34.97|||
14FEB2024|DAWH|0813|Dawood Hercules|115.0|115|112|114.17|21900|113|||
14FEB2024|DCL|0804|Dewan Cement|6.84|7.76|6.78|7.7|12025000|6.76|||
14FEB2024|DCL-APR|40|Dewan Cement|0.0|0|0|8.09|0|7.11|||
14FEB2024|DCL-FEB|40|Dewan Cement|6.95|7.8|6.85|7.76|1558500|6.8|||
14FEB2024|DCL-MAR|40|Dewan Cement|0.0|0|0|7.94|0|6.97|||
14FEB2024|DCR|0836|Dolmen City|13.56|13.6|13.54|13.6|543000|13.55|||
14FEB2024|DCR-APR|40|Dolmen City|0.0|0|0|14.29|0|14.24|||
14FEB2024|DCR-FEBB|40|Dolmen City|0.0|0|0|13.69|0|13.64|||
14FEB2024|DCR-MARB|40|Dolmen City|0.0|0|0|14.02|0|13.98|||
14FEB2024|DEL|0813|Dawood Equities|5.1|5.1|4.91|5|70000|5|||
14FEB2024|DFML|0801|Dewan Motors|13.65|14.12|13.41|13.91|1704064|13.32|||
14FEB2024|DFML-APR|40|Dewan Motors|0.0|0|0|14.61|0|14|||
14FEB2024|DFML-FEB|40|Dewan Motors|13.9|14.16|13.58|13.97|566000|13.47|||
14FEB2024|DFML-MAR|40|Dewan Motors|0.0|0|0|14.34|0|13.74|||
14FEB2024|DFSM|0830|Dewan Farooque Sp.|3.1|3.2|3.08|3.19|182000|3.02|||
14FEB2024|DGKC|0804|D.G.K.Cement|68.48|69.5|65.35|65.93|4783377|66.95|||
14FEB2024|DGKC-APR|40|D.G.K.Cement|0.0|0|0|69.25|0|70.37|||
14FEB2024|DGKC-FEB|40|D.G.K.Cement|68.1|70|65.82|66.32|1811500|67.42|||
14FEB2024|DGKC-MAR|40|D.G.K.Cement|0.0|0|0|67.96|0|69.06|||
14FEB2024|DLL|0813|Dawood Law|255.0|255|240|250|4200|238.99|||
14FEB2024|DNCC|0804|Dandot Cement|13.1|14.15|13.01|13.84|229000|13.49|||
14FEB2024|DOL|0805|Descon Oxychem|22.36|22.66|21.8|22|812000|22.51|||
14FEB2024|DOL-APR|40|Descon Oxychem|0.0|0|0|23.11|0|23.66|||
14FEB2024|DOL-FEB|40|Descon Oxychem|22.6|22.65|21.9|22.16|56500|22.68|||
14FEB2024|DOL-MAR|40|Descon Oxychem|0.0|0|0|22.68|0|23.22|||
14FEB2024|DSIL|0830|D.S. Ind. Ltd.|2.88|2.88|2.65|2.65|41500|2.65|||
14FEB2024|DSL|0808|Dost Steels Ltd.|5.64|5.65|5.4|5.43|238500|5.38|||
14FEB2024|DWSM|0826|Dewan Sugar|3.31|3.62|3.31|3.62|12000|3.34|||
14FEB2024|DYNO|0805|Dynea Pakistan|188.0|193.5|184|187.08|1600|183.98|||
14FEB2024|ECOP|0818|ECOPACK Ltd|15.5|15.5|15.5|15.5|500|15|||
14FEB2024|EFERT|0809|Engro Fert.|125.5|129.8|125.5|128.74|4763095|125.56|||
https://www.profitablegatecpm.com/gkkgd5fspa?key=fef47e4fddbf3959ff495fc505ca59cf14FEB2024|EFERT-APR|40|Engro Fert.|0.0|0|0|135.23|0|131.97|||
14FEB2024|EFERT-FEB|40|Engro Fert.|128.5|130.85|126|130.85|59500|125.87|||
14FEB2024|EFERT-MAR|40|Engro Fert.|0.0|0|0|132.7|0|129.51|||
14FEB2024|EFUG|0812|EFU General|0.0|0|0|84|20000|84|||
14FEB2024|EFUL|0812|EFU Life Assr|185.0|185|184|184|500|181.51|||
14FEB2024|ELSM|0830|Ellcot Spinning|84.2|84.2|84.2|84.2|500|86.93|||
14FEB2024|ENGRO|0809|Engro Corp|310.18|317.99|310.18|316.71|549907|308.97|||
14FEB2024|ENGRO-APR|40|Engro Corp|0.0|0|0|332.67|0|324.75|||
14FEB2024|ENGRO-FEB|40|Engro Corp|318.99|320|316|319.49|48000|313.5|||
14FEB2024|ENGRO-MAR|40|Engro Corp|0.0|0|0|326.46|0|318.7|||
14FEB2024|EPCL|0805|Engro Polymer|46.6|47.47|46.6|46.94|523570|46.48|||
14FEB2024|EPCL-APR|40|Engro Polymer|0.0|0|0|49.3|0|48.85|||
14FEB2024|EPCL-FEB|40|Engro Polymer|47.7|47.7|47.15|47.38|8000|46.87|||
14FEB2024|EPCL-MAR|40|Engro Polymer|0.0|0|0|48.39|0|47.94|||
14FEB2024|EPCLPS|0805|Engro Poly (Pref)|11.78|11.78|11.2|11.2|47500|11.26|||
14FEB2024|EPQL|0824|Engro Powergen|31.73|31.73|30.4|30.82|844500|30.99|||
14FEB2024|EPQL-APR|40|Engro Powergen|0.0|0|0|32.37|0|32.57|||
14FEB2024|EPQL-FEB|40|Engro Powergen|31.0|31.78|29.14|30.68|4500|31.5|||
14FEB2024|EPQL-MAR|40|Engro Powergen|0.0|0|0|31.77|0|31.97|||
14FEB2024|ESBL|0813|Escorts Bank|4.26|4.65|4.26|4.65|21500|4.7|||
14FEB2024|EXIDE|0802|Exide (PAK)|396.99|402.99|388.5|399.36|9500|385.62|||
14FEB2024|FABL|0807|Faysal Bank|30.51|32.05|30.51|31.69|775005|30.75|||
14FEB2024|FABL-APR|40|Faysal Bank|0.0|0|0|33.29|0|32.32|||
14FEB2024|FABL-FEB|40|Faysal Bank|31.99|32.13|31.6|31.9|20000|31.16|||
14FEB2024|FABL-MAR|40|Faysal Bank|0.0|0|0|32.67|0|31.72|||
14FEB2024|FASM|0829|Faisal Spinning|315.03|315.03|315.02|315.02|300|327.99|||
14FEB2024|FATIMA|0809|Fatima Fert.|33.95|34.5|33.95|34.44|36066|33.95|||
14FEB2024|FCCL|0804|Fauji Cement|18.2|18.45|17.75|18.27|3523000|17.8|||
14FEB2024|FCCL-APR|40|Fauji Cement|0.0|0|0|19.19|0|18.71|||
14FEB2024|FCCL-FEB|40|Fauji Cement|18.4|18.49|17.88|18.34|774000|17.89|||
14FEB2024|FCCL-MAR|40|Fauji Cement|0.0|0|0|18.83|0|18.36|||
14FEB2024|FCEPL|0810|Frieslandcampina|71.25|74|71.25|73.93|72800|71.36|||
14FEB2024|FCSC|0813|Ist.Capital Sec|1.07|1.19|1.06|1.15|85000|1.08|||
14FEB2024|FDIBL|0813|Ist.Dawood Bank|2.1|2.27|2.1|2.27|1500|2.1|||
14FEB2024|FECTC|0804|Fecto Cement|46.5|46.5|43.51|46.12|1500|44.83|||
14FEB2024|FEROZ|0823|Ferozsons (Lab)|231.99|239.5|231.5|237.22|80000|229.79|||
14FEB2024|FFBL|0809|Fauji Fert Bin|27.75|28.25|27.64|27.71|4580176|27.32|||
14FEB2024|FFBL-APR|40|Fauji Fert Bin|0.0|0|0|29.11|0|28.72|||
14FEB2024|FFBL-FEB|40|Fauji Fert Bin|27.7|28.5|27.7|27.88|742500|27.22|||
14FEB2024|FFBL-MAR|40|Fauji Fert Bin|28.0|28.5|28|28.3|114500|28.18|||
14FEB2024|FFC|0809|Fauji Fert.|113.45|114|112|112.84|424317|113.25|||
14FEB2024|FFC-APR|40|Fauji Fert.|0.0|0|0|118.52|0|119.03|||
14FEB2024|FFC-FEB|40|Fauji Fert.|113.89|113.89|112.75|112.75|20000|117.64|||
14FEB2024|FFC-MAR|40|Fauji Fert.|0.0|0|0|116.31|0|116.82|||
14FEB2024|FFL|0810|Fauji Foods Ltd|9.12|9.39|9.07|9.19|5447720|9.02|||
14FEB2024|FFL-APR|40|Fauji Foods Ltd|0.0|0|0|9.65|0|9.48|||
14FEB2024|FFL-FEB|40|Fauji Foods Ltd|9.18|9.44|9.15|9.25|2378500|9.03|||
14FEB2024|FFL-MAR|40|Fauji Foods Ltd|0.0|0|0|9.47|0|9.3|||
14FEB2024|FHAM|0819|Habib Modaraba|7.25|7.25|7.25|7.25|40000|7.25|||
14FEB2024|FLYNG|0804|Flying Cement|6.9|7.02|6.8|6.91|371500|6.78|||
14FEB2024|FLYNG-APR|40|Flying Cement|0.0|0|0|7.26|0|7.13|||
14FEB2024|FLYNG-FEB|40|Flying Cement|0.0|0|0|6.95|0|6.8|||
14FEB2024|FLYNG-MAR|40|Flying Cement|0.0|0|0|7.12|0|6.99|||
14FEB2024|FML|0829|Feroze 1888|87.95|88.16|87.95|88.16|3000|82.01|||
14FEB2024|FNEL|0813|F. Nat.Equities|4.4|4.5|4.32|4.41|185000|4.43|||
14FEB2024|FPJM|0819|Punjab Mod|1.77|1.77|1.76|1.77|13000|1.77|||
14FEB2024|FPRM|0819|Paramount Mod|7.4|7.98|7.4|7.75|11000|7.1|||
14FEB2024|FRSM|0826|Faran Sugar|64.0|64|62|62.68|10000|62.33|||
14FEB2024|FTMM|0819|F.Treet Manuf|6.89|6.9|6.47|6.5|80000|6.67|||
14FEB2024|FTSM|0819|Tri-Star 1st. M|0.0|0|0|10.26|1000|10.26|||
14FEB2024|FUDLM|0819|U.D.L.Modaraba|5.6|5.6|5.6|5.6|4000|5.51|||
14FEB2024|GADT|0830|Gadoon Textile|199.89|199.9|199.89|199.9|200|189|||
14FEB2024|GAL|0801|Ghandhara Automobile|66.4|68.5|65.65|66.92|505482|64.09|||
14FEB2024|GATI|0827|Gatron Ind.XR|212.51|212.51|211|211.23|1000|218.99|||
14FEB2024|GATM|0829|Gul Ahmed|19.82|20.6|19.82|20.24|391956|19.84|||
14FEB2024|GATM-APR|40|Gul Ahmed|0.0|0|0|21.26|0|20.85|||
14FEB2024|GATM-FEB|40|Gul Ahmed|20.35|20.75|20.2|20.42|95500|19.94|||
14FEB2024|GATM-MAR|40|Gul Ahmed|0.0|0|0|20.86|0|20.46|||
14FEB2024|GCIL|0805|Ghani Chemical|9.95|10|9.6|9.68|280500|9.62|||
14FEB2024|GEMBLUEX|0833|Blue-Ex|17.01|17.01|17|17|2000|17.03|||
14FEB2024|GEMPAPL|0822|Pak Agro Pack(Gem)|7.0|7|7|7|125000|7|||
14FEB2024|GEMSPNL|0828|Supernet Ltd.XB|0.0|0|0|9.52|0|9.5|||
14FEB2024|GFIL|0829|Ghazi Fabrics|5.38|5.6|5.38|5.6|110500|5.2|||
14FEB2024|GGGL|0811|GhaniGlobalGlass|6.08|6.15|5.94|6.09|294000|5.97|||
14FEB2024|GGGL-APR|40|GhaniGlobalGlass|0.0|0|0|6.4|0|6.27|||
14FEB2024|GGGL-FEB|40|GhaniGlobalGlass|6.19|6.19|6.08|6.1|51000|6.01|||
14FEB2024|GGGL-MAR|40|GhaniGlobalGlass|0.0|0|0|6.28|0|6.16|||
14FEB2024|GGL|0805|Ghani Glo Hol|10.25|10.45|9.83|10.12|894408|10.07|||
14FEB2024|GGL-APR|40|Ghani Glo Hol|0.0|0|0|10.63|0|10.58|||
14FEB2024|GGL-FEB|40|Ghani Glo Hol|10.35|10.38|9.95|10.22|483000|10.14|||
14FEB2024|GGL-MAR|40|Ghani Glo Hol|0.0|0|0|10.43|0|10.39|||
14FEB2024|GHGL|0811|Ghani Glass Ltd|25.19|25.7|25|25.67|250500|24.64|||
14FEB2024|GHNI|0801|Ghandhara Ind.|145.0|149.01|144|147.46|591650|142.61|||
14FEB2024|GLAXO|0823|GlaxoSmithKline|81.95|81.95|79.77|79.99|25000|79.26|||
14FEB2024|GLPL|0810|Gillette Pak|147.0|151|147|149.53|1800|145.58|||
14FEB2024|GRR|0836|Globe Residency|13.33|13.33|13|13|2500|13.09|||
14FEB2024|GTYR|0802|Ghandhara Tyre|31.49|32.34|30.99|31.2|332500|31.17|||
14FEB2024|GVGL|0811|Ghani Value Glas|46.4|47.5|46.2|47.5|43000|45.62|||
14FEB2024|GWLC|0804|Gharibwal Cement|24.0|25.43|23.8|24.65|330500|23.66|||
14FEB2024|HABSM|0826|Habib Sugar|70.98|70.98|68|68.5|17000|68|||
14FEB2024|HAEL|0829|Hala Enterprise|7.55|7.7|7.55|7.7|3500|7.34|||
14FEB2024|HALEON|0823|Haleon Pakistan|200.0|200|199.5|199.99|5000|199.69|||
14FEB2024|HASCOL|0821|Hascol Petrol|7.3|7.39|7.1|7.21|6211000|7|||
14FEB2024|HBL|0807|Habib Bank|111.0|112.55|111|111.9|961375|110|||
14FEB2024|HBL-APR|40|Habib Bank|0.0|0|0|117.54|0|115.62|||
14FEB2024|HBL-FEB|40|Habib Bank|112.11|113|112|112.74|33500|109.8|||
14FEB2024|HBL-MAR|40|Habib Bank|0.0|0|0|115.35|0|113.46|||
14FEB2024|HBLTETF|0837|HBL Total Treasury|113.8|113.8|113.8|113.8|19000|113.7|||
14FEB2024|HCAR|0801|Honda Atlas Cars|215.99|223.98|208.11|215.77|1066339|210.83|||
14FEB2024|HCL|0828|Hallmark Company Ltd|302.78|302.78|302.78|302.78|100|281.66|||
14FEB2024|HGFA|0806|HBL Growth Fund|7.12|7.2|7.12|7.2|6000|7.09|||
14FEB2024|HICL|0812|Habib Ins.|6.25|6.25|6.16|6.16|3500|6.2|||
14FEB2024|HIFA|0806|HBL Invest Fund|3.0|3.12|2.82|3.1|157000|2.99|||
14FEB2024|HINO|0801|Hinopak Motor|238.0|243.5|238|242.39|1000|237|||
14FEB2024|HINOON|0823|Highnoon (Lab)|500.0|500.01|490|496.56|17200|479.78|||
14FEB2024|HIRAT|0830|Hira Textile|1.4|1.68|1.25|1.54|1202500|1.45|||
14FEB2024|HMB|0807|Habib Metropol.|59.07|60.29|58.5|58.63|69500|59|||
14FEB2024|HMB-APR|40|Habib Metropol.|0.0|0|0|61.58|0|62.01|||
14FEB2024|HMB-MAR|40|Habib Metropol.|0.0|0|0|60.44|0|60.86|||
14FEB2024|HTL|0821|HI-Tech Lub.|23.9|24|23.3|23.47|262000|23.18|||
14FEB2024|HUBC|0824|Hub Power Co.|116.11|117.4|112.76|113.47|7365560|114.9|||
14FEB2024|HUBC-APR|40|Hub Power Co.|0.0|0|0|119.19|0|120.77|||
14FEB2024|HUBC-FEB|40|Hub Power Co.|116.89|118|113.5|114.01|959500|115.66|||
14FEB2024|HUBC-MAR|40|Hub Power Co.|116.0|116|114|114|8000|118.52|||
14FEB2024|HUMNL|0828|Hum Network|6.31|6.61|6.31|6.59|1786000|6.27|||
14FEB2024|HUMNL-APR|40|Hum Network|0.0|0|0|6.92|0|6.59|||
14FEB2024|HUMNL-FEB|40|Hum Network|6.5|6.65|6.4|6.65|325000|6.47|||
14FEB2024|HUMNL-MAR|40|Hum Network|0.0|0|0|6.79|0|6.47|||
14FEB2024|IBLHL|0823|IBL HealthCare|30.53|31.01|30.5|30.67|22500|30.25|||
14FEB2024|ICIBL|0813|Invest Bank|1.25|1.25|1.12|1.18|62000|1.14|||
14FEB2024|ICL|0805|Ittehad Chem.|45.25|46|44.56|45.38|7000|45.17|||
14FEB2024|IDYM|0830|Indus Dyeing|118.01|121.5|118|119.51|800|117.91|||
14FEB2024|IGIHL|0812|IGI Holdings|112.89|115|110|113|90100|109.04|||
14FEB2024|IGIL|0812|IGI Life Ins|12.12|13.12|12.12|13.12|1000|12.5|||
14FEB2024|ILP|0829|Interloop Ltd.|71.0|72.9|71|71.7|261922|70.28|||
14FEB2024|ILP-APR|40|Interloop Ltd.|0.0|0|0|75.31|0|73.87|||
14FEB2024|ILP-FEB|40|Interloop Ltd.|0.0|0|0|72.15|0|70.77|||
14FEB2024|ILP-MAR|40|Interloop Ltd.|0.0|0|0|73.91|0|72.49|||
14FEB2024|IMAGE|0827|Image Pakistan|13.9|14.92|13.9|14.91|948000|13.88|||
14FEB2024|IML|0813|Imperial Limite|13.0|13|13|13|10000|13|||
14FEB2024|INDU|0801|Indus Motor Co|1488.0|1524.99|1488|1518.26|2074|1480.09|||
14FEB2024|INIL|0808|Int. Ind.Ltd.XD|133.55|135.99|131.8|135|149954|131.63|||
14FEB2024|INIL-APRB|40|Int. Ind.Ltd.XD|0.0|0|0|141.8|0|138.35|||
14FEB2024|INIL-FEBB|40|Int. Ind.Ltd.XD|135.0|136|134.91|134.91|25000|133.98|||
14FEB2024|INIL-MARB|40|Int. Ind.Ltd.XD|0.0|0|0|139.16|0|135.77|||
14FEB2024|ISIL|0810|Ismail Ind|1160.1|1160.1|1155.63|1155.63|300|1249.33|||
14FEB2024|ISL|0808|Inter.Steel LtdXD|70.15|71.5|70.15|70.36|128518|69.67|||
14FEB2024|ISL-APRB|40|Inter.Steel LtdXD|0.0|0|0|73.9|0|73.23|||
14FEB2024|ISL-FEBB|40|Inter.Steel LtdXD|70.5|71|70.26|71|16500|69.57|||
14FEB2024|ISL-MARB|40|Inter.Steel LtdXD|0.0|0|0|72.53|0|71.86|||
14FEB2024|ITTEFAQ|0808|Ittefaq Iron Ind|7.24|7.35|6.84|7.24|24500|6.98|||
14FEB2024|JATM|0830|J.A.Textile|55.86|60.95|55.86|60.64|15500|59.99|||
14FEB2024|JDMT|0830|Janana D Mal|58.99|60.45|58.99|60.45|4000|59.5|||
14FEB2024|JDWS|0826|J.D.W.Sugar|419.99|420|419|420|900|400.01|||
14FEB2024|JGICL|0812|Jubilee Gen.Ins|41.93|41.93|41.9|41.93|7000|39|||
14FEB2024|JLICL|0812|Jubile Life Ins|132.59|132.59|132.59|135.29|15600|135.29|||
14FEB2024|JOPP|0803|Johnson & Philips|160.0|160|160|160|5|160|||
14FEB2024|JSBL|0807|JS Bank Ltd|8.75|9.47|8.75|9.34|460500|8.47|||
14FEB2024|JSBL-APR|40|JS Bank Ltd|0.0|0|0|9.81|0|8.9|||
14FEB2024|JSBL-FEB|40|JS Bank Ltd|9.0|9.45|9|9.36|39000|8.52|||
14FEB2024|JSBL-MAR|40|JS Bank Ltd|0.0|0|0|9.63|0|8.74|||
14FEB2024|JSBLTFC4|36|JS Bank TFC|0.0|0|0|98.78|0|98.25|||
14FEB2024|JSCL|0813|Jah.Sidd. Co.|16.0|16.25|15.8|16.12|49000|15.82|||
14FEB2024|JSGBETF-APR|40|JS Global Banking|0.0|0|0|15.23|0|15.24|||
14FEB2024|JSGBETF-FEB|40|JS Global Banking|0.0|0|0|14.59|0|14.6|||
14FEB2024|JSGBETF-MAR|40|JS Global Banking|0.0|0|0|14.95|0|14.96|||
14FEB2024|JSGCL|0813|JS Global Cap.|122.06|126.5|121.37|122|5800|131.21|||
14FEB2024|JSIL|0813|JS Investments|14.73|14.73|14.72|14.73|1000|14.7|||
14FEB2024|JSMFETF|0837|JS Momentum|13.2|13.2|13.2|13.2|6000|12.84|||
14FEB2024|JSMFETF-FEB|40|JS Momentum|0.0|0|0|13.28|0|12.93|||
14FEB2024|JSMFETF-MAR|40|JS Momentum|0.0|0|0|13.61|0|13.24|||
14FEB2024|JUBS|0829|Jubilee Spinning|0.0|0|0|17.57|0|18.85|||
14FEB2024|JVDC|0838|Javedan Corp.|34.8|34.8|34.8|34.8|500|34|||
14FEB2024|KAPCO|0824|Kot Addu Power|28.01|28.65|28.01|28.54|2270142|27.64|||
14FEB2024|KAPCO-APR|40|Kot Addu Power|0.0|0|0|29.98|0|29.05|||
14FEB2024|KAPCO-FEB|40|Kot Addu Power|28.31|28.8|28.31|28.75|44000|27.74|||
14FEB2024|KAPCO-MAR|40|Kot Addu Power|29.5|29.5|29.5|29.5|500|28.51|||
14FEB2024|KEL|0824|K-Electric Ltd.|4.2|4.5|4.2|4.47|33417936|4.15|||
14FEB2024|KEL-APR|40|K-Electric Ltd.|0.0|0|0|4.7|0|4.36|||
14FEB2024|KEL-FEB|40|K-Electric Ltd.|4.25|4.54|4.25|4.51|6357000|4.18|||
14FEB2024|KEL-MAR|40|K-Electric Ltd.|4.4|4.49|4.4|4.49|11500|4.14|||
14FEB2024|KHTC|0832|Khyber Tobacco|334.0|334|333.06|333.32|400|332|||
14FEB2024|KOHC|0804|Kohat Cement|212.99|215.99|205.32|214.23|87178|209.1|||
14FEB2024|KOHC-APR|40|Kohat Cement|0.0|0|0|225.02|0|219.78|||
14FEB2024|KOHC-FEB|40|Kohat Cement|0.0|0|0|215.58|0|211.25|||
14FEB2024|KOHC-MAR|40|Kohat Cement|216.0|216|207.99|207.99|1000|214.5|||
14FEB2024|KOHE|0824|Kohinoor Energy|39.13|39.96|36.95|39.5|41500|39.95|||
14FEB2024|KOHP|0824|Kohinoor Power|5.0|5.15|5|5.15|9500|5.35|||
14FEB2024|KOIL|0829|Kohinoor Ind.|6.9|7|6.9|7|6000|6.98|||
14FEB2024|KOSM|0830|Kohinoor Spining|3.29|3.44|3.29|3.39|2099000|3.2|||
14FEB2024|KOSM-APR|40|Kohinoor Spining|0.0|0|0|3.56|0|3.36|||
14FEB2024|KOSM-FEB|40|Kohinoor Spining|3.3|3.43|3.3|3.41|165000|3.2|||
14FEB2024|KOSM-MAR|40|Kohinoor Spining|0.0|0|0|3.49|0|3.3|||
14FEB2024|KSBP|0808|K.S.B.Pumps|115.94|115.94|110|111.17|2400|108.27|||
14FEB2024|KSE30-APR|41|KSE30|0.0|0|0|21845|0|21576|||
14FEB2024|KSE30-FEB|41|KSE30|0.0|0|0|21066|0|20807|||
14FEB2024|KSE30-MAR|41|KSE30|0.0|0|0|21499|0|21234|||
14FEB2024|KTML|0829|Kohinoor Textile|82.5|84.99|82.5|83.5|725|83|||
14FEB2024|LCI|0805|Lucky Core Ind.XD|768.0|780|750.01|771.3|1573|751.01|||
14FEB2024|LEUL|0816|Leather Up Ltd.|8.89|8.89|8.89|8.89|500|8.2|||
14FEB2024|LOADS|0802|Loads Limited|7.89|7.99|7.76|7.81|146000|7.64|||
14FEB2024|LOTCHEM|0805|Lotte Chemical|19.44|20.25|19.44|19.63|951505|19.36|||
14FEB2024|LOTCHEM-APR|40|Lotte Chemical|0.0|0|0|20.62|0|20.35|||
14FEB2024|LOTCHEM-FEB|40|Lotte Chemical|19.74|20.3|19.65|19.76|193000|19.34|||
14FEB2024|LOTCHEM-MAR|40|Lotte Chemical|0.0|0|0|20.23|0|18.93|||
14FEB2024|LPGL|0805|Leiner Pak Gelat|26.5|27|26.5|26.67|2500|26.73|||
14FEB2024|LPL|0824|Lalpir Power|19.25|19.85|19.25|19.68|1142832|19.23|||
14FEB2024|LPL-APR|40|Lalpir Power|0.0|0|0|20.67|0|20.21|||
14FEB2024|LPL-FEB|40|Lalpir Power|20.0|20.45|19.55|19.85|60000|19.54|||
14FEB2024|LPL-MAR|40|Lalpir Power|0.0|0|0|20.29|0|19.84|||
14FEB2024|LSEPL|0828|LSE Proptech Ltd|3.77|3.77|3.5|3.5|10500|3.63|||
14FEB2024|LSEVL|0813|LSE Ventures Ltd|3.87|4.15|3.87|3.97|116000|3.98|||
14FEB2024|LUCK|0804|Lucky Cement|729.0|741.98|727.66|730.33|123083|722.71|||
14FEB2024|LUCK-APR|40|Lucky Cement|0.0|0|0|767.12|0|759.63|||
14FEB2024|LUCK-FEB|40|Lucky Cement|736.01|744|733|734.84|13500|724.93|||
14FEB2024|LUCK-MAR|40|Lucky Cement|0.0|0|0|752.82|0|745.47|||
14FEB2024|MACFL|0818|MACPAC Films|19.31|19.87|19.03|19.87|6500|19.51|||
14FEB2024|MARI|0820|Mari Petroleum|2315.0|2389.4|2266.51|2321.78|51186|2308.04|||
14FEB2024|MCB|0807|MCB Bank Ltd|184.5|186.5|182.05|186.06|66268|184.65|||
14FEB2024|MCB-APR|40|MCB Bank Ltd|0.0|0|0|195.43|0|194.08|||
14FEB2024|MCB-FEB|40|MCB Bank Ltd|0.0|0|0|187.23|0|186|||
14FEB2024|MCBIM|0813|MCB Inv MGTXD|30.0|30|29|29.22|63000|29.18|||
14FEB2024|MCB-MAR|40|MCB Bank Ltd|0.0|0|0|191.79|0|190.46|||
14FEB2024|MDTL|0828|Media Times Ltd|1.2|1.49|1.2|1.37|1297500|1.31|||
14FEB2024|MEBL|0807|Meezan Bank|170.1|171.5|168.5|168.92|603754|169.6|||
14FEB2024|MEBL-APR|40|Meezan Bank|0.0|0|0|177.43|0|178.26|||
14FEB2024|MEBL-FEB|40|Meezan Bank|172.6|172.6|169.5|169.5|56000|170.66|||
14FEB2024|MEBL-MAR|40|Meezan Bank|0.0|0|0|174.12|0|174.94|||
14FEB2024|MERIT|0822|Merit Packaging|10.66|11.75|10.66|11.67|111500|10.78|||
14FEB2024|META|0818|MetaTech Trading|7.19|7.33|6.91|7.14|4500|6.89|||
14FEB2024|MFFL|0810|MithchellsFruit|130.0|137.97|130|137.97|199400|128.34|||
14FEB2024|MFL|0810|Matco Foods Ltd|29.49|30|29.49|29.64|29000|28.99|||
14FEB2024|MIRKS|0826|Mirpurkhas Sugar|39.7|39.9|39|39.9|13000|38.65|||
14FEB2024|MLCF|0804|Maple Leaf|37.98|38.75|37.98|38.31|1300865|37.67|||
14FEB2024|MLCF-APR|40|Maple Leaf|0.0|0|0|40.24|0|39.59|||
14FEB2024|MLCF-FEB|40|Maple Leaf|38.46|38.75|38.22|38.42|470000|37.87|||
14FEB2024|MLCF-MAR|40|Maple Leaf|0.0|0|0|39.49|0|38.86|||
14FEB2024|MODAM|0819|Mod.Al-Mali-|4.0|4.05|4|4.05|2500|4.05|||
14FEB2024|MRNS|0826|Mehran SugarXD|53.9|53.9|53|53.01|202000|53.02|||
14FEB2024|MTL|0801|Millat Tractors|561.0|568|541.03|561.66|58976|550.35|||
14FEB2024|MTL-APR|40|Millat Tractors|0.0|0|0|589.96|0|578.46|||
14FEB2024|MTL-FEB|40|Millat Tractors|564.0|565|560|565|6000|554.2|||
14FEB2024|MTL-MAR|40|Millat Tractors|570.0|570|565|565|1000|567.68|||
14FEB2024|MUGHAL|0808|Mughal Iron|67.5|69|67.5|68.03|176391|65.39|||
14FEB2024|MUGHAL-APR|40|Mughal Iron|0.0|0|0|71.46|0|68.73|||
14FEB2024|MUGHAL-FEB|40|Mughal Iron|65.76|69|65.76|69|9000|65.62|||
14FEB2024|MUGHAL-MAR|40|Mughal Iron|0.0|0|0|70.12|0|67.45|||
14FEB2024|MUREB|0810|Murree Brewery|325.0|334.87|323.95|330.26|29600|316.15|||
14FEB2024|MZNPETF|0837|Meezan Pakistan|11.81|11.83|11.65|11.71|33000|11.49|||
14FEB2024|MZNPETF-APR|40|Meezan Pakistan|0.0|0|0|12.3|0|12.08|||
14FEB2024|MZNPETF-FEB|40|Meezan Pakistan|0.0|0|0|11.78|0|11.57|||
14FEB2024|MZNPETF-MAR|40|Meezan Pakistan|0.0|0|0|12.07|0|11.85|||
14FEB2024|NATF|0810|National Foods|152.0|156.85|150.75|156.21|29907|149.81|||
14FEB2024|NATF-APR|40|National Foods|0.0|0|0|164.08|0|157.46|||
14FEB2024|NATF-FEB|40|National Foods|154.0|154|154|154|1000|144|||
14FEB2024|NATF-MAR|40|National Foods|0.0|0|0|161.02|0|154.53|||
14FEB2024|NBP|0807|National BankXD|28.55|29.73|28.55|29.24|510500|28.51|||
14FEB2024|NBP-APR|40|National BankXD|0.0|0|0|30.71|0|29.97|||
14FEB2024|NBP-FEB|40|National BankXD|28.96|29.45|28.85|29.37|57500|28.7|||
14FEB2024|NBPGETF-APR|40|NBP Pakistan G ETF|0.0|0|0|14.38|0|14.39|||
14FEB2024|NBPGETF-FEB|40|NBP Pakistan G ETF|0.0|0|0|13.78|0|13.79|||
14FEB2024|NBPGETF-MAR|40|NBP Pakistan G ETF|0.0|0|0|14.11|0|14.12|||
14FEB2024|NBP-MAR|40|National BankXD|0.0|0|0|30.14|0|29.41|||
14FEB2024|NCL|0829|Nishat (Chun.)|25.89|26.95|24.7|26.38|263990|25.46|||
14FEB2024|NCL-APR|40|Nishat (Chun.)|0.0|0|0|27.71|0|26.76|||
14FEB2024|NCL-FEB|40|Nishat (Chun.)|0.0|0|0|26.55|0|25|||
14FEB2024|NCL-MAR|40|Nishat (Chun.)|0.0|0|0|27.19|0|26.26|||
14FEB2024|NCML|0830|Nazir Cotton Mills|3.68|3.79|3.68|3.79|2000|4.05|||
14FEB2024|NCPL|0824|Nishat ChunPow|23.63|24.95|23.25|24.7|5803401|23.59|||
14FEB2024|NCPL-APR|40|Nishat ChunPow|0.0|0|0|25.94|0|24.79|||
14FEB2024|NCPL-FEB|40|Nishat ChunPow|24.78|25|23.66|24.9|373500|23.82|||
14FEB2024|NCPL-MAR|40|Nishat ChunPow|25.0|25|25|25|25000|24.33|||
14FEB2024|NETSOL|0828|Netsol Tech.|100.0|103|99.01|100.24|2386220|97.29|||
14FEB2024|NETSOL-APR|40|Netsol Tech.|0.0|0|0|105.29|0|102.26|||
14FEB2024|NETSOL-FEB|40|Netsol Tech.|100.01|103.55|100.01|100.69|1612500|97.73|||
14FEB2024|NETSOL-MAR|40|Netsol Tech.|0.0|0|0|103.33|0|100.35|||
14FEB2024|NEXT|0813|Next Capital|4.92|5.45|4.92|5.45|7000|5.12|||
14FEB2024|NICL|0805|Nimir Ind.Chem.|105.0|105|100|101.49|15500|105|||
14FEB2024|NITGETF|0837|NIT Pakistan|15.15|15.15|15.15|15.15|4000|15.34|||
14FEB2024|NITGETF-APR|40|NIT Pakistan|0.0|0|0|15.91|0|16.12|||
14FEB2024|NITGETF-FEB|40|NIT Pakistan|0.0|0|0|15.25|0|15.45|||
14FEB2024|NITGETF-MAR|40|NIT Pakistan|0.0|0|0|15.62|0|15.82|||
14FEB2024|NML|0829|Nishat Mills Ltd|71.89|73.39|71.89|72.94|512019|70.81|||
14FEB2024|NML-APR|40|Nishat Mills Ltd|0.0|0|0|76.61|0|74.43|||
14FEB2024|NML-FEB|40|Nishat Mills Ltd|72.98|73.49|72.5|73.36|87000|69.8|||
14FEB2024|NML-MAR|40|Nishat Mills Ltd|74.0|74|74|74|2500|73.04|||
14FEB2024|NPL|0824|Nishat Power|31.2|32.45|31.01|32.29|378318|30.91|||
14FEB2024|NPL-APR|40|Nishat Power|0.0|0|0|33.92|0|32.49|||
14FEB2024|NPL-FEB|40|Nishat Power|32.5|32.5|32.5|32.5|500|30.73|||
14FEB2024|NPL-MAR|40|Nishat Power|0.0|0|0|33.28|0|31.88|||
14FEB2024|NRL|0825|National Refinery|242.5|250.99|242.5|247.87|678324|239.74|||
14FEB2024|NRL-APR|40|National Refinery|0.0|0|0|260.36|0|251.99|||
14FEB2024|NRL-FEB|40|National Refinery|241.99|252.5|241.99|249.64|711500|240.15|||
14FEB2024|NRL-MAR|40|National Refinery|254.9|254.9|252|252.92|11500|237.18|||
14FEB2024|NRSL|0805|Nimir Resins|18.37|18.4|18|18.07|170000|18|||
14FEB2024|OBOY|0821|Oilboy Energy L|5.7|6|5.7|5.98|85500|5.76|||
14FEB2024|OCTOPUS|0828|Octopus Digital|40.99|41.51|40.6|41.23|140000|40.24|||
14FEB2024|OGDC|0820|Oil & Gas Dev.|125.52|128|117|122.01|32231367|124.18|||
14FEB2024|OGDC-APR|40|Oil & Gas Dev.|0.0|0|0|128.16|0|130.52|||
14FEB2024|OGDC-FEB|40|Oil & Gas Dev.|124.0|128.39|117.77|122.8|15359500|125.32|||
14FEB2024|OGDC-MAR|40|Oil & Gas Dev.|126.0|128.49|121.5|123.87|96000|128.13|||
14FEB2024|OGTI-APR|41|OGTI|0.0|0|0|16062|0|15806|||
14FEB2024|OGTI-FEB|41|OGTI|0.0|0|0|15490|0|15243|||
14FEB2024|OGTI-MAR|41|OGTI|0.0|0|0|15808|0|15556|||
14FEB2024|OLPL|0813|OLP Financial|24.06|24.54|24.05|24.46|49000|24.35|||
14FEB2024|OLPM|0819|OLP Modaraba|12.15|12.25|12.15|12.25|4500|12.09|||
14FEB2024|OML|0818|Olympia Mills|21.0|21|21|21|1000|21.4|||
14FEB2024|ORM|0819|Orient Rental|6.9|6.99|6.9|6.95|1000|6.99|||
14FEB2024|OTSU|0823|Otsuka Pak|133.0|133|127|129|7900|128|||
14FEB2024|P01GIS091224|36|1 Year IJARA Sukuk|87.08|87.08|87.08|87.08|5000|87.03|||
14FEB2024|P01GIS220125|36|1 Yr GIS Discounted|85.5|85.5|85.5|85.5|600000|84.48|||
14FEB2024|P03VRR240127|36|3 Year Variable Rate|100.5|100.5|100.5|100.5|100000|100.45|||
14FEB2024|P05GIS091225|36|P05GIS091225|0.0|0|0|0|0|100|||
14FEB2024|P05GIS290725|36|P05GIS290725|0.0|0|0|0|0|100|||
14FEB2024|P05GIS300425|36|P05GIS300425|0.0|0|0|0|0|100|||
14FEB2024|PABC|0818|Pakistan Alumin|66.5|69|66.3|67.51|821044|65.63|||
14FEB2024|PABC-APR|40|Pakistan Alumin|0.0|0|0|70.91|0|68.98|||
14FEB2024|PABC-FEB|40|Pakistan Alumin|67.5|68.25|66.5|68|29500|66.27|||
14FEB2024|PABC-MAR|40|Pakistan Alumin|0.0|0|0|69.59|0|67.7|||
14FEB2024|PACE|0838|Pace (Pak) Ltd.|2.27|2.9|2.25|2.58|2102000|2.17|||
14FEB2024|PAEL|0803|Pak Elektron|22.41|23|22.27|22.57|6711322|22.12|||
14FEB2024|PAEL-APR|40|Pak Elektron|0.0|0|0|23.71|0|23.25|||
14FEB2024|PAEL-FEB|40|Pak Elektron|22.44|23.11|22.4|22.68|2934000|22.24|||
14FEB2024|PAEL-MAR|40|Pak Elektron|0.0|0|0|23.26|0|22.82|||
14FEB2024|PAKD|0828|Pak Datacom|80.89|80.89|80.89|80.89|1000|78.77|||
14FEB2024|PAKOXY|0805|Pak Oxygen Ltd.|95.0|95|91.5|93.22|11500|94|||
14FEB2024|PAKRI|0812|Pak Reinsurance|8.1|8.17|7.9|8.01|260500|8|||
14FEB2024|PAKRI-FEB|40|Pak Reinsurance|8.0|8|7.99|8|26500|8.06|||
14FEB2024|PAKRI-MAR|40|Pak Reinsurance|0.0|0|0|8.26|0|8.25|||
14FEB2024|PASL|0813|Pervez Ahmed Co|0.72|0.87|0.72|0.76|221500|0.71|||
14FEB2024|PCAL|0803|Pakistan Cables|134.95|134.95|132.05|132.95|1200|132.3|||
14FEB2024|PGLC|0815|Pak Gulf Leasing|8.15|8.15|7.55|7.59|4500|7.36|||
14FEB2024|PHDL|0818|Pak HotelsXD|430.0|440|425|434.07|7300|428.75|||
14FEB2024|PIAA|0833|P.I.A.C.(A)|9.65|9.93|9.57|9.72|8411500|9.34|||
14FEB2024|PIAA-APR|40|P.I.A.C.(A)|0.0|0|0|10.21|0|9.82|||
14FEB2024|PIAA-FEB|40|P.I.A.C.(A)|9.7|9.98|9.65|9.78|5581500|9.41|||
14FEB2024|PIAA-MAR|40|P.I.A.C.(A)|0.0|0|0|10.02|0|9.63|||
14FEB2024|PIBTL|0833|Pak Int.Bulk|5.5|5.79|5.5|5.74|5341000|5.45|||
14FEB2024|PIBTL-APR|40|Pak Int.Bulk|0.0|0|0|6.03|0|5.73|||
14FEB2024|PIBTL-FEB|40|Pak Int.Bulk|5.59|5.84|5.59|5.79|1602500|5.49|||
14FEB2024|PIBTL-MAR|40|Pak Int.Bulk|0.0|0|0|5.92|0|5.62|||
14FEB2024|PICT|0833|Pak.Int.Cont.|51.06|52.2|51|51.38|492500|50.87|||
14FEB2024|PIL|0812|PICIC Ins.Ltd.|0.97|0.97|0.8|0.86|3000|0.92|||
14FEB2024|PIOC|0804|Pioneer Cement|113.0|115.9|112.02|113.12|301084|112.51|||
14FEB2024|PIOC-APR|40|Pioneer Cement|0.0|0|0|118.82|0|118.26|||
14FEB2024|PIOC-FEB|40|Pioneer Cement|115.0|116.4|113.12|113.96|112000|113.05|||
14FEB2024|PIOC-MAR|40|Pioneer Cement|0.0|0|0|116.6|0|116.05|||
14FEB2024|PKGP|0824|Pakgen Power|49.98|50|49.98|50|1500|49.5|||
14FEB2024|PKGS|0822|Packages Ltd.|509.99|509.99|500|499.74|46|499.74|||
14FEB2024|PKGS-APR|40|Packages Ltd.|0.0|0|0|524.92|0|525.27|||
14FEB2024|PKGS-FEB|40|Packages Ltd.|0.0|0|0|502.89|0|503.24|||
14FEB2024|PKGS-MAR|40|Packages Ltd.|0.0|0|0|515.13|0|515.48|||
14FEB2024|PMI|0819|Prud Mod.1st|2.1|2.1|2.02|2.02|30000|1.95|||
14FEB2024|PMPK|0832|Philip Morris Pak.|729.0|729|728|728.5|100|690|||
14FEB2024|PNSC|0833|P.N.S.C|307.0|316|305.03|306.93|27500|304.9|||
14FEB2024|POL|0820|Pak Oilfields|433.01|444|433.01|441.16|588313|430.33|||
14FEB2024|POL-APRB|40|Pak Oilfields|0.0|0|0|436.82|0|426.38|||
14FEB2024|POL-FEBB|40|Pak Oilfields|420.0|420|420|420|1000|412.5|||
14FEB2024|POL-MARB|40|Pak Oilfields|0.0|0|0|428.67|0|418.43|||
14FEB2024|POML|0834|Punjab Oil|120.0|120|118|118.5|3600|118.09|||
14FEB2024|POWER|0804|Power Cement|5.38|5.59|5.35|5.55|998000|5.26|||
14FEB2024|POWER-APR|40|Power Cement|0.0|0|0|5.83|0|5.53|||
14FEB2024|POWER-FEB|40|Power Cement|5.45|5.45|5.43|5.43|80500|5.3|||
14FEB2024|POWER-MAR|40|Power Cement|0.0|0|0|5.72|0|5.43|||
14FEB2024|POWERPS|0804|Power Cem(Pref)|9.0|9|9|9|61000|9|||
14FEB2024|PPL|0820|Pak Petroleum|105.0|108.18|104.01|107.37|15505464|101.27|||
14FEB2024|PPL-APR|40|Pak Petroleum|0.0|0|0|112.78|0|106.44|||
14FEB2024|PPL-FEB|40|Pak Petroleum|105.99|108.9|104.5|107.81|5886000|101.77|||
14FEB2024|PPL-MAR|40|Pak Petroleum|109.0|109|106.01|106.01|28500|105|||
14FEB2024|PPVC|0805|Pak.P.V.C.|7.38|7.38|6.7|6.71|3500|6.43|||
14FEB2024|PREMA|0810|At-Tahur Ltd.|13.47|13.75|13.47|13.61|96500|13.26|||
14FEB2024|PRL|0825|Pak Refinery|26.4|27.28|26.1|26.96|14482048|25.63|||
14FEB2024|PRL-APR|40|Pak Refinery|0.0|0|0|28.32|0|26.94|||
14FEB2024|PRL-FEB|40|Pak Refinery|26.35|27.44|26.32|27.13|10217500|25.76|||
14FEB2024|PRL-MAR|40|Pak Refinery|27.0|28|27|28|3000|26.9|||
14FEB2024|PSMC|0801|Pak Suzuki|609.0|609|609|609|70|609|||
14FEB2024|PSMC-FEB|40|Pak Suzuki|0.0|0|0|612.84|0|609|||
14FEB2024|PSMC-MAR|40|Pak Suzuki|0.0|0|0|627.75|0|628.18|||
14FEB2024|PSO|0821|P.S.O.|153.8|155.9|150.11|155.06|3004761|147.85|||
14FEB2024|PSO-APR|40|P.S.O.|0.0|0|0|162.87|0|155.4|||
14FEB2024|PSO-FEB|40|P.S.O.|152.1|156.84|151|155.97|1435000|148.68|||
14FEB2024|PSO-MAR|40|P.S.O.|156.0|157|156|157|3500|152.51|||
14FEB2024|PSX|0813|Pak Stock Exchange|8.3|8.7|8.16|8.57|1795500|8.05|||
14FEB2024|PSYL|0827|Pak Synthetics|21.71|21.72|21.71|21.72|2000|21.08|||
14FEB2024|PTC|0828|P.T.C.L.|9.8|9.98|9.66|9.77|7162052|9.63|||
14FEB2024|PTC-APR|40|P.T.C.L.|0.0|0|0|10.26|0|10.12|||
14FEB2024|PTC-FEB|40|P.T.C.L.|9.75|10.09|9.7|9.87|3887000|9.83|||
14FEB2024|PTC-MAR|40|P.T.C.L.|0.0|0|0|10.07|0|9.93|||
14FEB2024|PTL|0802|Panther Tyres Ltd.|39.12|40.9|39.12|40.78|274000|39.27|||
14FEB2024|QUET|0829|Quetta Textile|7.24|7.24|7.2|7.2|1500|7.25|||
14FEB2024|QUICE|0810|Quice Food|4.05|4.19|4.05|4.15|56500|3.94|||
14FEB2024|REDCO|0829|Redco Textile|5.0|5.8|5|5.68|2500|5.2|||
14FEB2024|RICL|0812|Reliance Ins.|9.4|10|9.01|9.01|61000|9|||
14FEB2024|RMPL|0810|Rafhan Maize|8455.0|8455|8100|8276.25|180|8303.01|||
14FEB2024|RPL|0822|Roshan Packages|12.89|12.89|12.5|12.79|107000|12.63|||
14FEB2024|RUPL|0827|Rupali Polyester|18.77|19.46|18.77|19.32|29500|18.1|||
14FEB2024|SAIF|0830|Saif Textile|9.99|10.09|9.99|10|2500|9.7|||
14FEB2024|SARC|0805|Sardar Chemical|30.0|30|30|30|5000|29.54|||
14FEB2024|SASML|0826|Sindh Abadgar|34.28|39.78|34.28|39.78|1000|37|||
14FEB2024|SAZEW|0801|Sazgar Eng|241.03|250.5|241.03|250.5|1737008|233.02|||
14FEB2024|SAZEW-APR|40|Sazgar Eng|0.0|0|0|263.12|0|244.92|||
14FEB2024|SAZEW-FEB|40|Sazgar Eng|248.0|252.36|245|252.36|596500|234.75|||
14FEB2024|SAZEW-MAR|40|Sazgar Eng|258.13|258.13|258.13|258.13|1500|240.12|||
14FEB2024|SBL|0807|Samba Bank|10.99|11|10.99|11|5000|10.9|||
14FEB2024|SCBPL|0807|St.Chart.Bank|37.0|37.5|37|37|2500|36.2|||
14FEB2024|SEARL|0823|The Searle Company|47.51|48.9|47.51|48.4|4405467|46.86|||
14FEB2024|SEARL-APR|40|The Searle Company|0.0|0|0|50.84|0|49.25|||
14FEB2024|SEARL-FEB|40|The Searle Company|47.89|49.25|47.51|48.79|2458000|47.04|||
14FEB2024|SEARL-MAR|40|The Searle Company|0.0|0|0|49.89|0|45|||
14FEB2024|SEL|0824|Sitara Energy|11.0|11|11|11|500|11.5|||
14FEB2024|SEPL|0822|Security Paper|137.0|137|137|137|4100|136|||
14FEB2024|SGF|0816|Service Global-|50.5|52.4|49.99|51.58|170500|49.52|||
14FEB2024|SGPL|0824|S.G.Power|3.75|3.75|3.4|3.42|119000|3.4|||
14FEB2024|SHEL|0821|Shell Pakistan|135.0|137.69|133|137.06|300880|132.2|||
14FEB2024|SHEL-APR|40|Shell Pakistan|0.0|0|0|143.97|0|138.95|||
14FEB2024|SHEL-FEB|40|Shell Pakistan|136.9|138.43|133.8|137.64|226000|132.64|||
14FEB2024|SHEL-MAR|40|Shell Pakistan|0.0|0|0|141.28|0|136.36|||
14FEB2024|SHEZ|0810|Shezan Inter.|115.87|115.88|114|115.42|4400|112.54|||
14FEB2024|SHFA|0818|Shifa Int.Hosp|134.99|134.99|134.99|134.99|500|133.79|||
14FEB2024|SHJS|0826|Shahtaj Sugar|92.5|92.5|92|92|2000|92.01|||
14FEB2024|SHNI|0812|Shaheen Ins.|4.34|4.34|4.34|4.34|500|4.12|||
14FEB2024|SIEM|0803|Siemens Pak.|600.0|600|600|600|100|587|||
14FEB2024|SILK|0807|Silk Bank Ltd|1.04|1.06|1.03|1.06|2051000|1.03|||
14FEB2024|SILK-APR|40|Silk Bank Ltd|0.0|0|0|1.11|0|1.08|||
14FEB2024|SILK-FEB|40|Silk Bank Ltd|1.07|1.07|1.06|1.06|216500|1.04|||
14FEB2024|SILK-MAR|40|Silk Bank Ltd|0.0|0|0|1.09|0|1.06|||
14FEB2024|SITC|0805|Sitara Chemical|244.01|244.01|244.01|244.01|300|250|||
14FEB2024|SKRS|0826|Sakrand Sugar|8.9|8.9|8.9|8.9|500|8.78|||
14FEB2024|SMCPL|0804|Safe Mix Con.Lt|12.9|13.3|12.9|13.3|2500|12.95|||
14FEB2024|SNBL|0807|Soneri Bank Ltd|12.74|12.89|12.68|12.79|1908000|12.7|||
14FEB2024|SNBL-APR|40|Soneri Bank Ltd|0.0|0|0|13.43|0|13.35|||
14FEB2024|SNBL-FEB|40|Soneri Bank Ltd|12.76|12.76|12.7|12.7|2500|12.82|||
14FEB2024|SNBL-MAR|40|Soneri Bank Ltd|0.0|0|0|13.18|0|13.1|||
14FEB2024|SNGP|0821|Sui North Gas|61.33|65.19|61.33|65.19|3468710|60.64|||
14FEB2024|SNGP-APR|40|Sui North Gas|0.0|0|0|68.47|0|63.74|||
14FEB2024|SNGP-FEB|40|Sui North Gas|62.16|65.68|62.16|65.64|1859000|61.1|||
14FEB2024|SNGP-MAR|40|Sui North Gas|0.0|0|0|67.2|0|62.55|||
14FEB2024|SPL|0805|Sitara Peroxide|13.25|13.25|13|13|8000|13|||
14FEB2024|SPWL|0824|Saif Power Ltd.|18.98|19|18.5|18.85|253000|18.62|||
14FEB2024|SPWL-APR|40|Saif Power Ltd.|0.0|0|0|19.8|0|19.57|||
14FEB2024|SPWL-FEB|40|Saif Power Ltd.|0.0|0|0|18.97|0|18.65|||
14FEB2024|SPWL-MAR|40|Saif Power Ltd.|0.0|0|0|19.43|0|19.21|||
14FEB2024|SRVI|0816|Service Ind.Ltd|610.0|636.95|610|635|5100|630|||
14FEB2024|SSGC|0821|Sui South Gas|10.75|11.49|10.72|11.43|3481292|10.54|||
14FEB2024|SSGC-APR|40|Sui South Gas|0.0|0|0|12.01|0|11.08|||
14FEB2024|SSGC-FEB|40|Sui South Gas|11.0|11.55|10.83|11.5|1076500|10.59|||
14FEB2024|SSGC-MAR|40|Sui South Gas|0.0|0|0|11.78|0|10.87|||
14FEB2024|STCL|0811|Shabbir Tiles|13.0|13|13|13|3500|13|||
14FEB2024|STPL|0818|Siddiqsons Tin|6.25|6.25|6.11|6.21|42500|6.12|||
14FEB2024|STYLERS|0829|Stylers Int.|52.0|52|50.26|51.01|10000|50.5|||
14FEB2024|SYM|0828|Symmetry Group Ltd|3.6|3.65|3.5|3.55|526000|3.47|||
14FEB2024|SYS|0828|Systems Limited|381.0|396|381|389.99|509549|380.18|||
14FEB2024|SYS-APR|40|Systems Limited|0.0|0|0|409.64|0|399.6|||
14FEB2024|SYS-FEB|40|Systems Limited|388.02|397|387.16|392.9|49500|382.94|||
14FEB2024|SYS-MAR|40|Systems Limited|0.0|0|0|402|0|392.15|||
14FEB2024|TATM|0830|Tata Textile|71.7|77|71.7|74|5500|74.5|||
14FEB2024|TBL|0802|Treet Battery Ltd.|42.7|43.25|41.01|41.76|542500|40.72|||
14FEB2024|TCORP|0826|Tariq Corp Ltd.XR|15.1|15.2|15.1|15.2|3000|15.01|||
14FEB2024|TCORPCPS|0826|Tariq Corp(Pref)|7.92|7.92|7.92|7.92|2500|8.92|||
14FEB2024|TELE|0828|Telecard Limited|6.88|7.2|6.84|6.94|3951637|6.79|||
14FEB2024|TELE-APR|40|Telecard Limited|0.0|0|0|7.29|0|7.14|||
14FEB2024|TELE-FEB|40|Telecard Limited|7.02|7.21|6.94|7.01|1450500|6.79|||
14FEB2024|TELE-MAR|40|Telecard Limited|0.0|0|0|7.15|0|7|||
14FEB2024|TGL|0811|Tariq Glass Ind.|91.99|94.9|91.99|93.22|216810|90.57|||
14FEB2024|TGL-APR|40|Tariq Glass Ind.|0.0|0|0|97.92|0|95.2|||
14FEB2024|TGL-FEB|40|Tariq Glass Ind.|94.98|94.98|94.45|94.45|1000|91.2|||
14FEB2024|TGL-MAR|40|Tariq Glass Ind.|0.0|0|0|96.09|0|93.42|||
14FEB2024|THALL|0802|Thal Limited|260.7|268|256.5|267.69|26193|254.44|||
14FEB2024|THCCL|0804|Thatta Cement|18.26|19|18.26|18.88|93500|18.7|||
14FEB2024|TOMCL|0810|The Organic Meat|19.47|19.59|19.21|19.33|365500|18.92|||
14FEB2024|TOMCL-APR|40|The Organic Meat|0.0|0|0|20.3|0|19.89|||
14FEB2024|TOMCL-FEB|40|The Organic Meat|19.39|19.7|19.37|19.5|44000|19.02|||
14FEB2024|TOMCL-MAR|40|The Organic Meat|0.0|0|0|19.93|0|19.52|||
14FEB2024|TOWL|0829|Towellers Limited|178.94|179.99|178.94|179.35|7600|175.02|||
14FEB2024|TPL|0828|TPL Corp Ltd|5.79|5.99|5.67|5.75|53000|5.54|||
14FEB2024|TPLI|0812|TPL Insurance|13.06|13.25|13.05|13.06|46500|13.1|||
14FEB2024|TPLP|0838|TPL Properties|11.85|12.24|11.73|12.01|1608247|11.69|||
14FEB2024|TPLP-APR|40|TPL Properties|0.0|0|0|12.62|0|12.29|||
14FEB2024|TPLP-FEB|40|TPL Properties|11.9|12.25|11.86|12.1|459000|11.79|||
14FEB2024|TPLP-MAR|40|TPL Properties|12.5|12.5|12.5|12.5|500|11.5|||
14FEB2024|TPLT|0828|TPL Trakker Ltd|6.79|6.79|6.79|6.79|500|6.4|||
14FEB2024|TREET|0810|Treet Corp|16.73|17.39|16.73|17.25|3102801|16.5|||
14FEB2024|TREET-APR|40|Treet Corp|0.0|0|0|18.12|0|17.34|||
14FEB2024|TREET-FEB|40|Treet Corp|16.84|17.49|16.84|17.39|1734000|16.6|||
14FEB2024|TREET-MAR|40|Treet Corp|17.19|17.19|17.19|17.19|1000|16|||
14FEB2024|TRG|0828|TRG Pak Ltd|70.2|71.82|70.11|71.2|1570119|69.4|||
14FEB2024|TRG-APR|40|TRG Pak Ltd|0.0|0|0|74.79|0|72.94|||
14FEB2024|TRG-FEB|40|TRG Pak Ltd|71.9|72.18|70.45|71.52|1526000|69.76|||
14FEB2024|TRG-MAR|40|TRG Pak Ltd|0.0|0|0|73.39|0|71.59|||
14FEB2024|TRIPF|0818|Tri-Pack Films|130.0|131|123|124.48|42100|127.2|||
14FEB2024|TRSM|0819|Trust Modaraba|1.7|1.75|1.7|1.75|1500|1.51|||
14FEB2024|TSPL|0824|Tri-Star Power|9.89|9.9|9.7|9.7|29500|9.63|||
14FEB2024|UBDL|0818|United Brands|13.0|13.5|13|13|2000|12.8|||
14FEB2024|UBL|0807|United Bank|187.6|187.9|185.6|185.99|929471|186.4|||
14FEB2024|UBL-APR|40|United Bank|0.0|0|0|195.36|0|195.92|||
14FEB2024|UBL-FEB|40|United Bank|188.5|188.5|187|187.1|12500|187.99|||
14FEB2024|UBL-MAR|40|United Bank|0.0|0|0|191.72|0|192.27|||
14FEB2024|UBLPETF-APR|40|UBLPakistanETF|0.0|0|0|14.76|0|14.77|||
14FEB2024|UBLPETF-FEB|40|UBLPakistanETF|0.0|0|0|14.14|0|14.15|||
14FEB2024|UBLPETF-MAR|40|UBLPakistanETF|0.0|0|0|14.48|0|14.49|||
14FEB2024|UBLTFC5|36|United Bank(TFC|0.0|0|0|98.18|0|98.18|||
14FEB2024|UCAPM|0819|Unicap Modaraba|2.18|2.18|2.18|2.18|500|2.04|||
14FEB2024|UNIC|0812|United Insurance|11.35|11.65|11.3|11.65|5500|11.4|||
14FEB2024|UNITY|0810|Unity Foods Ltd|19.03|20.2|19.03|19.69|1799398|18.93|||
14FEB2024|UNITY-APR|40|Unity Foods Ltd|0.0|0|0|20.68|0|19.9|||
14FEB2024|UNITY-FEB|40|Unity Foods Ltd|19.3|20.17|19.3|19.86|585000|19.2|||
14FEB2024|UNITY-MAR|40|Unity Foods Ltd|0.0|0|0|20.3|0|19.53|||
14FEB2024|WAVES|0803|Waves Corp Ltd.|7.1|7.19|6.95|7.04|154000|6.9|||
14FEB2024|WAVESAPP|0803|Waves Home App|7.79|7.96|7.2|7.37|382000|7.47|||
14FEB2024|WAVES-APR|40|Waves Corp Ltd.|0.0|0|0|7.39|0|7.25|||
14FEB2024|WAVES-FEB|40|Waves Corp Ltd.|7.1|7.12|7.05|7.07|292000|7|||
14FEB2024|WAVES-MAR|40|Waves Corp Ltd.|0.0|0|0|7.26|0|7.12|||
14FEB2024|WTL|0828|WorldCall Telecom|1.26|1.3|1.25|1.28|12000502|1.23|||
14FEB2024|WTL-APR|40|WorldCall Telecom|0.0|0|0|1.34|0|1.29|||
14FEB2024|WTL-FEB|40|WorldCall Telecom|1.28|1.35|1.27|1.29|1545000|1.25|||
14FEB2024|WTL-MAR|40|WorldCall Telecom|1.3|1.3|1.3|1.3|4000|1.27|||
14FEB2024|YOUW|0831|Yousuf Weaving|3.27|3.43|3.27|3.34|183000|3.25|||
Comments
Post a Comment