2024-07-27 00:00:00.000,N/A,278152975,327166193,-439.82,113,248,60,-0.5605,78469.3278,78029.5078,78569.8906,77921.4766|Adamjee Ins.,35.540,212074,36.280,35.250,480,35.540,35.540,0,36.010,-0.4700,-1.3052|AGL,24.100,10326642,24.650,23.470,0,0.000,0.000,0,23.520,0.5800,2.4660|AGL,24.100,10326642,24.650,23.470,0,0.000,0.000,0,23.520,0.5800,2.4660|Agriautos,99.960,7434,105.000,98.500,0,0.000,0.000,0,104.550,-4.5900,-4.3902|AHL,57.310,9530,58.400,57.110,0,0.000,0.000,0,57.120,0.1900,0.3326|AKBL,27.040,1367978,27.600,26.500,0,0.000,0.000,0,27.160,-0.1200,-0.4418|AL-Ghazi Tracto,337.500,5412,349.900,336.810,0,0.000,0.000,0,339.470,-1.9700,-0.5803|Allied Bank,116.050,4986,123.980,114.210,0,0.000,0.000,0,116.280,-0.2300,-0.1978|Altern Energy Ltd..,23.210,108683,25.060,22.200,0,0.000,0.000,0,22.780,0.4300,1.8876|AMTEX,2.310,482440,2.450,2.290,0,2.310,2.310,0,2.360,-0.0500,-2.1186|APL,421.680,63479,438.000,420.000,0,421.680,421.680,0,433.890,-12.2100,-2.8141|Arif Habib,48.780,4355,50.730,48.510,0,0.000,0.000,0,49.810,-1.0300,-2.0679|Arif Habib,48.780,4355,50.730,48.510,0,0.000,0.000,0,49.810,-1.0300,-2.0679|ARPL,305.570,4400,314.990,305.000,0,305.570,305.570,0,307.460,-1.8900,-0.6147|ASL,7.040,714588,7.190,6.950,0,7.040,7.040,0,7.060,-0.0200,-0.2833|ASL,7.040,714588,7.190,6.950,0,7.040,7.040,0,7.060,-0.0200,-0.2833|ASTL,23.700,19442,24.150,23.690,0,23.700,23.700,0,24.210,-0.5100,-2.1066|Atlas Battery,373.470,127581,384.000,365.000,0,0.000,0.000,0,387.920,-14.4500,-3.7250|Atlas Battery,373.470,127581,384.000,365.000,0,0.000,0.000,0,387.920,-14.4500,-3.7250|Atlas Honda,605.450,2297,619.800,602.000,0,0.000,0.000,0,611.770,-6.3200,-1.0331|Attock Cem,95.590,32842,97.500,91.100,0,0.000,0.000,0,96.160,-0.5700,-0.5928|Attock Ref.,345.560,593522,350.990,342.000,0,0.000,0.000,0,349.580,-4.0200,-1.1500|Attock Ref.,345.560,593522,350.990,342.000,0,0.000,0.000,0,349.580,-4.0200,-1.1500|AVN,61.990,3058638,63.500,61.600,0,0.000,0.000,0,63.690,-1.7000,-2.6692|AVN,61.990,3058638,63.500,61.600,0,0.000,0.000,0,63.690,-1.7000,-2.6692|Azgard Nine,7.000,390941,7.140,6.770,0,7.000,7.000,0,7.000,0.0000,0.0000|B.O.Punjab,5.120,3799117,5.200,5.100,0,0.000,0.000,0,5.180,-0.0600,-1.1583|Bal.Glass,13.350,529445,13.910,13.300,0,0.000,0.000,0,14.040,-0.6900,-4.9145|Bal.Wheels,116.010,3370,118.800,115.970,0,0.000,0.000,0,116.920,-0.9100,-0.7783|Bank AL-Habib,109.500,121296,110.000,106.010,0,0.000,0.000,0,107.620,1.8800,1.7469|Bank Alfalah,66.670,246659,66.900,64.510,0,0.000,0.000,0,65.120,1.5500,2.3802|Bank Alfalah,66.670,246659,66.900,64.510,0,0.000,0.000,0,65.120,1.5500,2.3802|Bata Pakistan Ltd.,1748.940,175,1789.000,1558.790,0,0.000,0.000,0,1731.990,16.9500,0.9786|Berger Paints Pak,82.600,72587,84.800,82.010,0,0.000,0.000,0,84.960,-2.3600,-2.7778|Berger Paints Pak,82.600,72587,84.800,82.010,0,0.000,0.000,0,84.960,-2.3600,-2.7778|Bestway Cement,239.980,6013,240.010,235.000,0,0.000,0.000,0,235.730,4.2500,1.8029|Biafo Ind.,105.010,28368,108.400,104.990,0,0.000,0.000,0,106.780,-1.7700,-1.6576|BIPL,21.780,700589,22.500,21.410,0,0.000,0.000,0,22.250,-0.4700,-2.1124|BPL,25.630,107574,25.630,23.300,0,0.000,0.000,0,23.300,2.3300,10.0000|Century Paper,28.930,271735,29.750,28.750,0,0.000,0.000,0,29.540,-0.6100,-2.0650|Chenab Limited,3.000,570280,3.060,2.820,0,3.000,3.000,4750,3.000,0.0000,0.0000|Cherat Cement,163.860,87885,169.000,156.610,0,0.000,0.000,0,167.310,-3.4500,-2.0620|Colgate Pal Pak Ltd,1179.810,3737,1180.000,1170.000,0,0.000,0.000,0,1177.080,2.7300,0.2319|CPPL,115.050,2012,118.000,113.560,0,0.000,0.000,0,116.950,-1.9000,-1.6246|Crescent Steel,51.550,80376,53.010,51.420,0,0.000,0.000,0,52.820,-1.2700,-2.4044|D.G.K.Cement,88.460,1528129,89.450,88.000,0,0.000,0.000,0,88.460,0.0000,0.0000|D.G.K.Cement,88.460,1528129,89.450,88.000,0,0.000,0.000,0,88.460,0.0000,0.0000|Dawood Her.,151.860,7535,154.500,151.000,0,0.000,0.000,0,152.220,-0.3600,-0.2365|DBCI,5.290,545037,5.780,5.100,0,0.000,0.000,0,5.440,-0.1500,-2.7574|Dewan Cement,7.330,3304314,7.980,7.260,0,0.000,0.000,0,7.780,-0.4500,-5.7841|Dewan Cement,7.330,3304314,7.980,7.260,0,0.000,0.000,0,7.780,-0.4500,-5.7841|Dewan Motors,41.900,7176317,44.500,41.400,0,0.000,0.000,0,44.570,-2.6700,-5.9906|Dewan Motors,41.900,7176317,44.500,41.400,0,0.000,0.000,0,44.570,-2.6700,-5.9906|Dewan Salman,0.880,0,0.000,0.000,0,0.000,0.000,0,0.880,0.0000,0.0000|DFSM,3.550,286331,3.990,3.460,0,0.000,0.000,0,3.650,-0.1000,-2.7397|DOL,19.990,288650,20.350,19.860,0,0.000,0.000,0,20.350,-0.3600,-1.7690|DSIL,3.450,22611,3.950,3.400,0,0.000,0.000,0,3.440,0.0100,0.2907|DSL,4.910,99290,5.070,4.800,0,0.000,0.000,0,5.030,-0.1200,-2.3857|Dynea Pak.,235.640,14310,241.990,233.510,0,0.000,0.000,0,235.050,0.5900,0.2510|Ecopak Ltd.,14.000,9420,14.780,13.670,0,0.000,0.000,0,14.040,-0.0400,-0.2849|EFUG,86.000,11760,91.450,85.010,0,0.000,0.000,0,86.940,-0.9400,-1.0812|EMCO IND.,35.620,1002,37.900,35.610,0,0.000,0.000,0,36.560,-0.9400,-2.5711|Engro Chemical,329.900,185186,333.000,329.000,0,0.000,0.000,0,330.420,-0.5200,-0.1574|Engro Chemical,329.900,185186,333.000,329.000,0,0.000,0.000,0,330.420,-0.5200,-0.1574|Engro Fert,170.250,456474,171.500,169.700,0,0.000,0.000,0,170.460,-0.2100,-0.1232|EPCL,42.300,276287,42.870,42.100,0,0.000,0.000,0,42.740,-0.4400,-1.0295|EPCL,42.300,276287,42.870,42.100,0,0.000,0.000,0,42.740,-0.4400,-1.0295|EXIDE,922.550,66354,935.000,866.000,0,0.000,0.000,0,917.280,5.2700,0.5745|Faran Sugar,49.960,20000,0.000,0.000,0,0.000,0.000,0,49.960,0.0000,0.0000|FATIMA,52.010,19671,52.740,51.000,0,52.010,52.010,0,52.310,-0.3000,-0.5735|Fauji Cement,21.740,4790816,22.000,21.450,0,0.000,0.000,0,21.830,-0.0900,-0.4123|Fauji Cement,21.740,4790816,22.000,21.450,0,0.000,0.000,0,21.830,-0.0900,-0.4123|Fauji Fert Bin,41.780,5952163,42.920,41.600,0,0.000,0.000,0,42.710,-0.9300,-2.1775|Fauji Fertilizer,164.980,690924,167.050,163.750,0,0.000,0.000,0,166.470,-1.4900,-0.8951|Faysal Bank,51.700,3078466,52.800,50.510,0,0.000,0.000,0,51.760,-0.0600,-0.1159|Fecto Cement,32.170,338152,33.200,31.000,0,0.000,0.000,0,30.180,1.9900,6.5938|Ferozsons Lab Ltd,240.130,59868,249.000,240.000,0,0.000,0.000,0,244.560,-4.4300,-1.8114|First Equity Mod.,2.550,4489,2.600,2.410,0,0.000,0.000,0,2.700,-0.1500,-5.5556|FLYNG,7.680,840040,7.990,7.500,0,0.000,0.000,0,7.860,-0.1800,-2.2901|FLYNG,7.680,840040,7.990,7.500,0,0.000,0.000,0,7.860,-0.1800,-2.2901|Gadoon Tex.,170.000,1561,171.990,169.900,0,0.000,0.000,0,170.000,0.0000,0.0000|General Tyre,41.950,162519,42.500,41.500,0,0.000,0.000,0,42.360,-0.4100,-0.9679|GGGL,5.860,449114,6.090,5.800,0,0.000,0.000,0,6.000,-0.1400,-2.3333|GGGL,5.860,449114,6.090,5.800,0,0.000,0.000,0,6.000,-0.1400,-2.3333|Ghandhara Ind. Ltd,328.410,929507,336.000,318.280,0,0.000,0.000,0,329.930,-1.5200,-0.4607|Ghandhara Ind. Ltd,328.410,929507,336.000,318.280,0,0.000,0.000,0,329.930,-1.5200,-0.4607|Ghani Glass Mills,25.050,282480,25.500,24.990,1020,25.050,25.050,0,25.480,-0.4300,-1.6876|GlaxoSmithkline,137.550,15385,143.950,137.000,0,0.000,0.000,0,136.690,0.8600,0.6292|GlaxoSmithkline,137.550,15385,143.950,137.000,0,0.000,0.000,0,136.690,0.8600,0.6292|Gul Ahmed Tex.,19.390,498858,20.000,19.300,0,0.000,0.000,0,19.870,-0.4800,-2.4157|Habib Sugar,65.050,121,65.000,63.510,0,65.050,65.050,0,65.050,0.0000,0.0000|HASCOL,6.190,7151945,6.490,6.150,0,0.000,0.000,0,6.450,-0.2600,-4.0310|HASCOL,6.190,7151945,6.490,6.150,0,0.000,0.000,0,6.450,-0.2600,-4.0310|Haseeb Waqas,10.010,2850,10.480,9.270,0,0.000,0.000,0,10.100,-0.0900,-0.8911|HBL,136.920,675443,139.700,136.000,0,0.000,0.000,0,139.740,-2.8200,-2.0180|HBL,136.920,675443,139.700,136.000,0,0.000,0.000,0,139.740,-2.8200,-2.0180|Highnoon Lab.,699.350,1024,711.990,696.000,0,0.000,0.000,0,705.920,-6.5700,-0.9307|Hinopak Motor,278.170,3373,284.990,263.110,0,0.000,0.000,0,287.020,-8.8500,-3.0834|HIRAT,2.000,642155,2.230,2.000,0,0.000,0.000,0,2.090,-0.0900,-4.3062|HMB,68.620,33295,69.990,68.000,0,0.000,0.000,0,69.630,-1.0100,-1.4505|Honda Atlas Car,281.100,528824,287.000,273.000,0,0.000,0.000,0,277.590,3.5100,1.2645|Honda Atlas Car,281.100,528824,287.000,273.000,0,0.000,0.000,0,277.590,3.5100,1.2645|HTL,37.380,1167997,38.990,37.000,0,0.000,0.000,0,38.780,-1.4000,-3.6101|HTL,37.380,1167997,38.990,37.000,0,0.000,0.000,0,38.780,-1.4000,-3.6101|Hub Power,148.360,5504359,151.000,145.500,0,0.000,0.000,0,148.070,0.2900,0.1959|HUMNL,10.100,3252109,10.400,10.020,0,0.000,0.000,0,10.250,-0.1500,-1.4634|HUMNL,10.100,3252109,10.400,10.020,0,0.000,0.000,0,10.250,-0.1500,-1.4634|Indus Motor,1683.000,5119,1699.000,1680.000,0,0.000,0.000,0,1686.340,-3.3400,-0.1981|Int.Ind.,177.280,1189537,182.660,176.400,0,0.000,0.000,0,182.660,-5.3800,-2.9454|Int.Ind.,177.280,1189537,182.660,176.400,0,0.000,0.000,0,182.660,-5.3800,-2.9454|Interloop Limited,74.830,152100,75.610,74.000,0,0.000,0.000,0,75.940,-1.1100,-1.4617|ISL,83.560,378159,84.500,82.310,0,0.000,0.000,0,84.440,-0.8800,-1.0422|ISL,83.560,378159,84.500,82.310,0,0.000,0.000,0,84.440,-0.8800,-1.0422|Ist.Cap.Sec.,1.170,163904,1.230,1.160,0,0.000,0.000,0,1.240,-0.0700,-5.6452|Ittehad Chem.Ltd,45.170,80902,46.500,41.150,0,0.000,0.000,0,45.710,-0.5400,-1.1814|Jah.Siddiq.Co,17.190,110539,17.450,17.070,0,0.000,0.000,0,17.350,-0.1600,-0.9222|JSBL,9.720,748842,10.000,9.440,0,0.000,0.000,0,9.820,-0.1000,-1.0183|JSIL,15.600,0,0.000,0.000,0,0.000,0.000,0,15.600,0.0000,0.0000|Karachi Elect Ltd,4.270,15218855,4.400,4.220,0,0.000,0.000,0,4.350,-0.0800,-1.8391|Koh.Power,4.830,172854,5.470,4.760,0,0.000,0.000,0,4.970,-0.1400,-2.8169|Koh.Power,4.830,172854,5.470,4.760,0,0.000,0.000,0,4.970,-0.1400,-2.8169|Kohat Cement,262.990,1571,270.220,255.850,0,0.000,0.000,0,260.270,2.7200,1.0451|Kohi.Energy,40.690,25487,40.740,40.200,0,0.000,0.000,0,40.620,0.0700,0.1723|Kohinoor Ind.,9.030,106170,9.690,9.000,0,0.000,0.000,0,9.490,-0.4600,-4.8472|Kohinoor Tex.,77.140,199,78.500,76.500,0,0.000,0.000,0,77.140,0.0000,0.0000|Kot Addu Power,30.400,784139,30.500,29.750,0,0.000,0.000,0,30.580,-0.1800,-0.5886|LOADS,10.000,446577,10.300,9.910,0,0.000,0.000,0,10.180,-0.1800,-1.7682|LOTCHEM,17.380,484031,17.700,17.300,0,0.000,0.000,0,17.730,-0.3500,-1.9741|LOTCHEM,17.380,484031,17.700,17.300,0,0.000,0.000,0,17.730,-0.3500,-1.9741|LPL,23.210,371266,23.440,23.000,0,0.000,0.000,0,23.540,-0.3300,-1.4019|Lucky Cement,900.720,112225,909.900,891.100,0,900.720,900.720,0,903.380,-2.6600,-0.2944|Lucky Cement,900.720,112225,909.900,891.100,0,900.720,900.720,0,903.380,-2.6600,-0.2944|M.Leaf Cem.,36.330,2424151,36.610,36.160,0,0.000,0.000,0,36.430,-0.1000,-0.2745|Mari Gas,2654.600,9162,2675.000,2650.000,0,0.000,0.000,0,2666.210,-11.6100,-0.4354|Mari Gas,2654.600,9162,2675.000,2650.000,0,0.000,0.000,0,2666.210,-11.6100,-0.4354|MCB Bank,224.750,91587,227.000,224.100,0,0.000,0.000,0,224.470,0.2800,0.1247|MCB Bank,224.750,91587,227.000,224.100,0,0.000,0.000,0,224.470,0.2800,0.1247|MDTL,1.530,121191,1.800,1.500,0,0.000,0.000,0,1.550,-0.0200,-1.2903|Meezan Bank,236.590,599189,240.400,235.600,0,0.000,0.000,0,239.700,-3.1100,-1.2975|Millat Tractors,619.000,66359,620.860,611.000,0,0.000,0.000,0,619.880,-0.8800,-0.1420|Millat Tractors,619.000,66359,620.860,611.000,0,0.000,0.000,0,619.880,-0.8800,-0.1420|Mirpurkhas,29.220,51495,30.500,27.050,0,0.000,0.000,0,29.960,-0.7400,-2.4700|Mitchell's Fruit Farm,143.420,42583,149.100,143.000,0,0.000,0.000,0,147.210,-3.7900,-2.5746|Mohd.Farooq,3.490,0,0.000,0.000,0,0.000,0.000,0,3.490,0.0000,0.0000|MUGHAL,84.000,797789,87.000,83.500,0,0.000,0.000,0,85.610,-1.6100,-1.8806|Murree Brewery,520.150,5195,538.000,510.180,0,0.000,0.000,0,530.060,-9.9100,-1.8696|National Bank,48.050,2574702,49.400,47.510,0,0.000,0.000,0,49.210,-1.1600,-2.3572|National Bank,48.050,2574702,49.400,47.510,0,0.000,0.000,0,49.210,-1.1600,-2.3572|National Foods Ltd,182.910,13944,188.630,182.420,0,0.000,0.000,0,184.850,-1.9400,-1.0495|National Refinery,238.720,357940,247.890,237.500,0,0.000,0.000,0,246.490,-7.7700,-3.1523|NCPL,26.100,1376924,26.900,25.610,0,0.000,0.000,0,26.650,-0.5500,-2.0638|Nestle Milk Pak Ltd.,6900.000,115,7099.000,6900.000,0,0.000,0.000,0,6956.960,-56.9600,-0.8187|NETSOL,135.930,1749976,142.990,134.970,0,0.000,0.000,0,140.120,-4.1900,-2.9903|NETSOL,135.930,1749976,142.990,134.970,0,0.000,0.000,0,140.120,-4.1900,-2.9903|Nimir Ind.Chemi,117.000,36308,120.000,115.000,0,0.000,0.000,0,120.700,-3.7000,-3.0655|Nishat (Chunian),26.010,202928,26.660,25.900,0,0.000,0.000,0,26.690,-0.6800,-2.5478|Nishat (Chunian),26.010,202928,26.660,25.900,0,0.000,0.000,0,26.690,-0.6800,-2.5478|Nishat Mills,65.590,842175,66.490,64.100,0,0.000,0.000,0,66.490,-0.9000,-1.3536|Nishat Mills,65.590,842175,66.490,64.100,0,0.000,0.000,0,66.490,-0.9000,-1.3536|NPL,34.050,1868094,35.700,33.610,0,34.050,34.050,1000,35.860,-1.8100,-5.0474|Oil & Gas Dev.,129.040,3538925,132.600,128.290,0,0.000,0.000,0,131.300,-2.2600,-1.7212|Oil & Gas Dev.,129.040,3538925,132.600,128.290,0,0.000,0.000,0,131.300,-2.2600,-1.7212|Otsuka Pak Ltd,116.630,13768,121.750,116.000,0,0.000,0.000,0,119.970,-3.3400,-2.7840|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.,310.000,4859,318.000,305.000,0,0.000,0.000,0,312.950,-2.9500,-0.9426|P.N.S.C.,310.000,4859,318.000,305.000,0,0.000,0.000,0,312.950,-2.9500,-0.9426|P.S.O.,162.050,553381,164.440,161.510,0,0.000,0.000,0,165.010,-2.9600,-1.7938|P.T.C.L.A,12.100,4528573,12.500,11.910,0,0.000,0.000,0,12.410,-0.3100,-2.4980|P.T.C.L.A,12.100,4528573,12.500,11.910,0,0.000,0.000,0,12.410,-0.3100,-2.4980|PACE,3.240,1771009,3.380,3.200,0,0.000,0.000,0,3.220,0.0200,0.6211|Packages Limited,511.000,5925,529.000,510.000,0,0.000,0.000,0,515.010,-4.0100,-0.7786|Pak Elektron,25.550,4938638,26.000,25.400,0,0.000,0.000,0,25.910,-0.3600,-1.3894|Pak Elektron,25.550,4938638,26.000,25.400,0,0.000,0.000,0,25.910,-0.3600,-1.3894|Pak Holtels Dev Ltd,8.870,772,8.870,8.870,0,0.000,0.000,0,7.870,1.0000,12.7065|Pak Oilfields,549.700,256868,555.550,547.500,0,0.000,0.000,0,553.370,-3.6700,-0.6632|Pak Oilfields,549.700,256868,555.550,547.500,0,0.000,0.000,0,553.370,-3.6700,-0.6632|Pak Refinery,22.380,3828065,22.740,22.200,0,0.000,0.000,0,22.710,-0.3300,-1.4531|Pak ReInsurance,10.600,640924,11.100,10.500,0,0.000,0.000,0,11.020,-0.4200,-3.8113|Pak ReInsurance,10.600,640924,11.100,10.500,0,0.000,0.000,0,11.020,-0.4200,-3.8113|Pak Suzuki,609.000,0,0.000,0.000,0,0.000,0.000,0,609.000,0.0000,0.0000|Pak Tobacco,973.080,487,990.000,937.000,0,0.000,0.000,0,955.730,17.3500,1.8154|Pak.Int.Con.Ter,39.520,70903,40.290,39.100,0,39.520,39.520,0,39.880,-0.3600,-0.9027|Pak.Services,791.380,38,850.000,712.010,0,0.000,0.000,0,783.690,7.6900,0.9813|PASL,1.230,1792120,1.360,1.200,0,0.000,0.000,0,1.300,-0.0700,-5.3846|PIBTL,6.000,1818553,6.090,5.970,0,0.000,0.000,0,6.100,-0.1000,-1.6393|Pioneer Cement,175.300,178807,176.990,169.500,0,0.000,0.000,0,173.820,1.4800,0.8515|Pioneer Cement,175.300,178807,176.990,169.500,0,0.000,0.000,0,173.820,1.4800,0.8515|PKGP,84.800,13786,86.000,84.000,0,0.000,0.000,0,83.870,0.9300,1.1089|PMPK,579.420,63,600.000,558.000,0,0.000,0.000,0,569.370,10.0500,1.7651|PPL,113.090,1722480,114.940,112.900,0,0.000,0.000,0,114.770,-1.6800,-1.4638|PPL,113.090,1722480,114.940,112.900,0,0.000,0.000,0,114.770,-1.6800,-1.4638|Quice Food,6.080,12345708,7.340,6.000,20500,6.080,6.080,0,6.490,-0.4100,-6.3174|Sapphire Fibers Ltd.,1600.000,20,1600.000,1600.000,0,0.000,0.000,0,1600.000,0.0000,0.0000|Saritow Sp.,6.160,34412,6.600,5.900,0,6.160,6.160,0,6.160,0.0000,0.0000|Sazgar Eng Works,1043.280,641532,1079.000,1031.000,2314,1043.280,1043.280,0,1081.310,-38.0300,-3.5170|Sazgar Eng Works,1043.280,641532,1079.000,1031.000,2314,1043.280,1043.280,0,1081.310,-38.0300,-3.5170|SBL,11.200,11004,11.500,11.200,0,0.000,0.000,0,11.170,0.0300,0.2686|SCBPL,60.560,8041,62.980,60.120,0,0.000,0.000,0,61.660,-1.1000,-1.7840|Searle Pak,54.870,2182401,55.440,54.100,0,0.000,0.000,0,55.480,-0.6100,-1.0995|Searle Pak,54.870,2182401,55.440,54.100,0,0.000,0.000,0,55.480,-0.6100,-1.0995|Security Paper,136.750,192,139.740,135.500,0,0.000,0.000,0,135.490,1.2600,0.9300|Security Paper,136.750,192,139.740,135.500,0,0.000,0.000,0,135.490,1.2600,0.9300|Shabbir Tiles and Ceramic,14.950,1643,14.950,14.010,0,0.000,0.000,0,14.320,0.6300,4.3994|Shell Pakistan,144.940,1854223,145.900,142.520,0,0.000,0.000,0,143.250,1.6900,1.1798|Siemens Pak Engr,485.340,1972,491.000,467.010,0,0.000,0.000,0,489.740,-4.4000,-0.8984|SILK,1.030,7068772,1.100,1.010,0,0.000,0.000,0,1.090,-0.0600,-5.5046|Sitara Chem.,308.990,49,309.980,291.000,69,295.050,308.900,2,302.000,6.9900,2.3146|SMBL,2.170,0,0.000,0.000,0,0.000,0.000,0,2.170,0.0000,0.0000|Soneri Bank,13.320,177298,13.700,13.250,0,0.000,0.000,0,13.420,-0.1000,-0.7452|Sui North Gas,69.980,14833712,74.900,67.130,0,69.980,69.980,84462,72.610,-2.6300,-3.6221|Sui South Gas,8.950,1111518,9.110,8.900,1000,8.950,8.950,0,9.090,-0.1400,-1.5402|Tariq Glass Limited,116.020,160974,117.990,112.600,0,116.020,116.020,1500,115.080,0.9400,0.8168|Tariq Glass Limited,116.020,160974,117.990,112.600,0,116.020,116.020,1500,115.080,0.9400,0.8168|Telecard,7.120,1271810,7.480,7.060,0,0.000,0.000,0,7.250,-0.1300,-1.7931|Telecard,7.120,1271810,7.480,7.060,0,0.000,0.000,0,7.250,-0.1300,-1.7931|Thal Limited,447.740,16455,455.000,443.510,0,447.740,447.740,2484,439.190,8.5500,1.9468|THCCL,51.170,1392256,57.950,50.400,22720,51.170,51.170,0,53.650,-2.4800,-4.6226|THCCL,51.170,1392256,57.950,50.400,22720,51.170,51.170,0,53.650,-2.4800,-4.6226|TPL,3.970,231185,4.100,3.950,0,3.970,3.970,662,4.050,-0.0800,-1.9753|Treet Corp Ltd.,14.970,1679801,15.300,14.900,0,14.970,14.970,7564,15.230,-0.2600,-1.7072|Treet Corp Ltd.,14.970,1679801,15.300,14.900,0,14.970,14.970,7564,15.230,-0.2600,-1.7072|TRG Pakistan,55.760,1735735,57.750,55.400,0,55.760,55.760,14871,57.130,-1.3700,-2.3980|TRG Pakistan,55.760,1735735,57.750,55.400,0,55.760,55.760,14871,57.130,-1.3700,-2.3980|Tri-Pack Films,121.990,1201,122.000,115.000,0,121.990,121.990,1500,115.000,6.9900,6.0783|Tri-Pack Films,121.990,1201,122.000,115.000,0,121.990,121.990,1500,115.000,6.9900,6.0783|UBL,257.360,302866,260.000,253.200,0,257.360,257.360,0,254.750,2.6100,1.0245|UBL,257.360,302866,260.000,253.200,0,257.360,257.360,0,254.750,2.6100,1.0245|Wah-Noble,214.920,662,215.000,208.000,0,0.000,0.000,0,209.000,5.9200,2.8325|Waves Singer Pak.,6.640,1310988,6.940,6.600,234,6.640,6.640,0,6.820,-0.1800,-2.6393|Waves Singer Pak.,6.640,1310988,6.940,6.600,234,6.640,6.640,0,6.820,-0.1800,-2.6393|WTL,1.160,14224557,1.190,1.150,0,1.160,1.160,0,1.180,-0.0200,-1.6949|