<TICKER>,<DATE>,<PER>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>

ABL,04/28/2023,D,64.90,64.90,63.60,63.73,10500
ABOT,04/28/2023,D,395.00,410.00,395.00,407.76,11000
ACPL,04/28/2023,D,64.90,65.49,62.90,64.49,632500
ADMM,04/28/2023,D,58.95,60.00,57.51,58.49,37000
AEL,04/28/2023,D,11.00,12.50,11.00,12.45,4500
AGHA,04/28/2023,D,11.94,11.94,11.43,11.69,797500
AGHA-APR,04/28/2023,D,11.58,11.64,11.58,11.60,29000
AGIC,04/28/2023,D,14.90,14.92,14.90,14.92,2000
AGIL,04/28/2023,D,60.00,60.00,59.00,59.50,4000
AGL,04/28/2023,D,4.80,4.87,4.70,4.72,411000
AGL-APR,04/28/2023,D,4.80,4.83,4.73,4.74,45000
AGL-MAY,04/28/2023,D,4.90,4.90,4.85,4.85,15000
AGP,04/28/2023,D,52.11,56.00,52.11,55.46,347017
AGSML,04/28/2023,D,5.70,5.80,5.70,5.80,1500
AGTL,04/28/2023,D,256.00,261.00,245.11,254.43,12200
AHCL,04/28/2023,D,29.95,29.99,29.95,29.97,1500
AHL,04/28/2023,D,35.29,35.66,34.00,34.71,153000
AICL,04/28/2023,D,22.25,22.49,20.66,22.37,168500
AIRLINK,04/28/2023,D,19.10,19.25,18.80,18.99,402500
AIRLINK-APR,04/28/2023,D,19.20,19.20,19.10,19.10,513500
AIRLINK-MAY,04/28/2023,D,19.50,19.50,19.50,19.50,178500
AKBL,04/28/2023,D,15.90,15.95,15.72,15.83,49000
AKBL-MAY,04/28/2023,D,16.05,16.05,16.05,16.05,9000
AKDHL,04/28/2023,D,117.91,117.91,117.91,117.91,100
AKDSL,04/28/2023,D,18.79,18.79,18.79,18.79,1000
ALIFE,04/28/2023,D,15.05,15.60,14.80,14.80,168000
ALTN,04/28/2023,D,15.44,15.44,15.44,15.44,500
ANL,04/28/2023,D,7.02,7.51,6.97,7.15,767928
ANL-APR,04/28/2023,D,7.13,7.36,6.96,7.05,114500
ANL-MAY,04/28/2023,D,7.25,7.50,7.00,7.49,173000
APL,04/28/2023,D,300.00,301.95,298.00,300.70,26065
APL-APRB,04/28/2023,D,300.50,301.91,298.90,298.90,211000
APL-MAYB,04/28/2023,D,304.99,307.00,303.30,306.00,212000
ARCTM,04/28/2023,D,8.90,9.50,8.90,9.00,7500
ARM,04/28/2023,D,27.60,27.60,27.60,27.60,2500
ARPAK,04/28/2023,D,57.20,57.20,57.20,57.20,500
ARPL,04/28/2023,D,452.00,455.00,450.00,450.00,750
ASC,04/28/2023,D,9.13,9.60,9.05,9.16,222280
ASC-MAY,04/28/2023,D,9.31,9.31,9.31,9.31,5000
ASL,04/28/2023,D,6.52,6.58,6.32,6.34,2840203
ASL-APR,04/28/2023,D,5.55,6.50,5.55,6.33,230000
ASL-MAY,04/28/2023,D,7.14,7.14,6.44,6.57,253500
ASTL,04/28/2023,D,18.90,18.90,18.00,18.28,140265
ASTL-APR,04/28/2023,D,19.27,19.28,18.40,18.40,66000
ASTL-MAY,04/28/2023,D,18.85,19.00,18.50,18.50,61000
ASTM,04/28/2023,D,5.40,5.40,5.40,5.40,5000
ATBA,04/28/2023,D,217.98,217.98,210.00,211.06,118300
ATLH,04/28/2023,D,293.99,294.00,275.00,275.00,3000
ATRL,04/28/2023,D,174.99,179.79,172.88,176.79,3994117
ATRL-APR,04/28/2023,D,173.60,179.50,172.80,176.69,946500
ATRL-JUN,04/28/2023,D,178.00,178.00,178.00,178.00,500
ATRL-MAY,04/28/2023,D,176.70,181.50,174.70,178.82,3672500
AVN,04/28/2023,D,67.99,68.45,65.80,66.41,2583120
AVN-APR,04/28/2023,D,67.50,69.40,65.21,66.11,595000
AVN-MAY,04/28/2023,D,68.70,69.20,66.60,66.97,1434000
BAFL,04/28/2023,D,29.80,29.80,29.00,29.19,2048249
BAFL-APRB,04/28/2023,D,29.30,29.30,29.30,29.30,5000
BAFL-MAY,04/28/2023,D,29.95,29.95,29.40,29.80,34500
BAHL,04/28/2023,D,45.99,46.98,45.75,46.26,1503223
BAHL-APRB,04/28/2023,D,46.50,49.29,46.50,46.50,334500
BAHL-MAY,04/28/2023,D,47.32,47.32,46.30,46.30,81000
BAPL,04/28/2023,D,9.25,10.25,9.25,10.25,1000
BCL,04/28/2023,D,34.50,35.45,34.50,35.45,2000
BECO,04/28/2023,D,8.17,8.45,8.15,8.45,4000
BERG,04/28/2023,D,59.65,60.45,58.50,58.92,39000
BFMOD,04/28/2023,D,4.05,4.05,4.05,4.05,1000
BGL,04/28/2023,D,11.10,11.60,11.10,11.24,698500
BIFO,04/28/2023,D,59.75,62.00,59.75,61.36,33500
BIPL,04/28/2023,D,13.85,13.85,13.85,13.85,310500
BIPL-APRB,04/28/2023,D,13.86,13.86,13.86,13.86,2000
BIPL-MAYB,04/28/2023,D,14.07,14.07,14.07,14.07,2000
BOK,04/28/2023,D,13.00,13.00,13.00,13.00,11500
BOP,04/28/2023,D,4.08,4.09,3.82,3.87,6120500
BOP-APRB,04/28/2023,D,4.04,4.04,3.81,3.84,2837000
BOP-MAY,04/28/2023,D,4.06,4.23,3.84,3.87,5128500
BRR,04/28/2023,D,12.94,12.94,12.94,12.94,1000
BWCL,04/28/2023,D,147.00,148.41,146.50,148.35,13600
BWHL,04/28/2023,D,67.53,67.53,67.53,67.53,2000
CENI,04/28/2023,D,17.33,17.33,16.80,16.80,1000
CEPB,04/28/2023,D,43.25,46.25,43.00,44.95,18500
CHCC,04/28/2023,D,116.51,117.23,115.50,115.94,262819
CHCC-APR,04/28/2023,D,115.75,117.00,114.12,115.79,93000
CHCC-MAY,04/28/2023,D,116.95,117.00,115.53,115.85,79000
CLOV,04/28/2023,D,14.92,14.99,14.89,14.92,9500
CLVL,04/28/2023,D,5.83,6.09,5.81,6.09,6500
CNERGY,04/28/2023,D,3.58,3.80,3.53,3.65,23204894
CNERGY-APR,04/28/2023,D,3.56,3.85,3.53,3.65,4449500
CNERGY-MAY,04/28/2023,D,3.60,3.90,3.58,3.70,4843500
COLG,04/28/2023,D,1335.02,1378.00,1335.02,1366.63,4920
CPHL,04/28/2023,D,25.53,27.89,25.53,26.86,2936424
CPHL-APR,04/28/2023,D,26.10,27.50,25.98,27.43,608000
CPHL-MAY,04/28/2023,D,26.40,28.00,26.06,27.35,197000
CPPL,04/28/2023,D,99.26,99.26,99.26,99.26,14200
CRTM,04/28/2023,D,12.00,12.20,11.61,11.98,51000
CSAP,04/28/2023,D,28.00,29.99,28.00,29.00,42500
CSIL,04/28/2023,D,1.57,1.57,1.15,1.26,49000
CWSM,04/28/2023,D,1.40,1.49,1.30,1.49,16500
CYAN,04/28/2023,D,20.65,20.69,18.50,18.50,8000
DATM,04/28/2023,D,4.06,4.70,4.05,4.49,1549000
DAWH,04/28/2023,D,115.00,119.97,114.02,115.28,212500
DCL,04/28/2023,D,4.58,4.73,4.58,4.69,1748500
DCR,04/28/2023,D,13.78,13.78,13.62,13.71,47500
DEL,04/28/2023,D,4.10,4.10,3.86,4.08,6000
DFML,04/28/2023,D,11.40,11.50,11.25,11.33,361500
DFSM,04/28/2023,D,2.82,2.86,2.70,2.75,81000
DGKC,04/28/2023,D,45.35,45.95,44.61,44.96,2507660
DGKC-APR,04/28/2023,D,45.48,45.95,44.70,44.89,1403000
DGKC-MAY,04/28/2023,D,46.36,46.60,45.25,45.45,1268500
DIIL,04/28/2023,D,35.65,35.65,35.65,35.65,1000
DLL,04/28/2023,D,254.49,254.49,230.00,239.74,3100
DNCC,04/28/2023,D,8.01,8.20,8.01,8.20,18500
DOL,04/28/2023,D,25.99,26.30,25.66,26.11,322000
DSIL,04/28/2023,D,2.23,2.29,2.13,2.16,30500
DSL,04/28/2023,D,5.55,5.55,5.17,5.20,109000
DWSM,04/28/2023,D,2.43,2.43,2.40,2.41,10000
DYNO,04/28/2023,D,115.00,123.91,115.00,120.93,95700
ECOP,04/28/2023,D,15.99,16.44,15.30,16.23,2000
EFERT,04/28/2023,D,84.15,84.15,83.60,83.98,410313
ELSM,04/28/2023,D,92.01,95.80,92.00,92.72,900
EMCO,04/28/2023,D,24.00,25.50,24.00,25.00,3000
ENGRO,04/28/2023,D,307.00,310.49,305.11,307.33,1526632
ENGRO-APRB,04/28/2023,D,308.00,310.20,305.40,307.65,175500
ENGRO-MAY,04/28/2023,D,308.25,310.90,306.00,307.08,70500
ENGRO-MAYB,04/28/2023,D,270.50,276.00,270.50,273.22,149000
EPCL,04/28/2023,D,46.00,47.50,45.61,45.77,2240999
EPCL-MAYC,04/28/2023,D,46.49,47.50,46.20,46.40,40000
EPQL,04/28/2023,D,24.40,24.50,24.15,24.40,164500
EPQL-APR,04/28/2023,D,24.32,24.32,24.32,24.32,71500
EPQL-MAY,04/28/2023,D,24.68,24.68,24.68,24.68,71500
ESBL,04/28/2023,D,3.40,3.63,3.40,3.60,92500
EXIDE,04/28/2023,D,247.00,249.99,235.50,242.91,5400
FABL,04/28/2023,D,24.65,24.94,22.62,22.99,5446169
FABL-APRB,04/28/2023,D,24.75,24.75,22.65,22.95,237500
FABL-MAY,04/28/2023,D,23.27,23.70,23.27,23.34,140000
FATIMA,04/28/2023,D,28.79,28.81,28.40,28.50,1018325
FATIMA-APRB,04/28/2023,D,27.01,29.99,27.01,28.50,2000000
FCCL,04/28/2023,D,12.10,12.10,11.95,12.05,2710000
FCCL-APR,04/28/2023,D,12.02,12.10,11.30,11.98,148500
FCCL-MAY,04/28/2023,D,12.15,12.23,12.10,12.20,50000
FCEPL,04/28/2023,D,68.70,70.81,68.50,69.66,51030
FCSC,04/28/2023,D,1.05,1.05,1.01,1.03,17500
FDIBL,04/28/2023,D,1.69,1.69,1.69,1.69,5500
FECM,04/28/2023,D,3.44,3.44,3.44,3.44,500
FECTC,04/28/2023,D,15.20,15.50,14.81,15.10,3500
FEM,04/28/2023,D,6.00,6.00,6.00,6.00,500
FEROZ,04/28/2023,D,137.60,147.62,136.50,147.59,434400
FFBL,04/28/2023,D,12.26,12.54,12.21,12.45,4942000
FFBL-APR,04/28/2023,D,12.30,12.51,12.25,12.40,173500
FFBL-MAY,04/28/2023,D,12.50,12.70,12.40,12.64,172000
FFC,04/28/2023,D,103.00,103.25,102.26,102.87,637672
FFC-APRB,04/28/2023,D,102.49,102.65,101.80,102.03,36000
FFL,04/28/2023,D,6.38,6.48,6.23,6.31,7960038
FFL-APR,04/28/2023,D,6.27,6.44,6.26,6.31,5521500
FFL-MAY,04/28/2023,D,6.45,6.53,6.37,6.41,7041000
FHAM,04/28/2023,D,7.45,7.47,7.40,7.40,3500
FLYNG,04/28/2023,D,5.86,5.90,5.81,5.84,419500
FLYNG-APR,04/28/2023,D,5.94,5.95,5.80,5.82,4589000
FLYNG-MAY,04/28/2023,D,6.03,6.03,5.90,5.92,4544000
FML,04/28/2023,D,60.00,60.00,60.00,60.00,2500
FNEL,04/28/2023,D,3.66,3.70,3.61,3.67,211000
FPRM,04/28/2023,D,4.30,5.00,4.30,4.91,33000
FUDLM,04/28/2023,D,5.01,5.01,4.91,4.91,1000
GATI,04/28/2023,D,303.99,303.99,303.99,303.99,100
GATM,04/28/2023,D,19.96,20.05,19.90,19.98,246199
GATM-APR,04/28/2023,D,19.99,20.10,19.91,19.97,942500
GATM-MAY,04/28/2023,D,20.20,20.27,20.20,20.20,936500
GCIL,04/28/2023,D,10.00,10.03,9.80,9.86,395500
GCILB,04/28/2023,D,9.50,9.50,9.49,9.50,25000
GEMSPNL,04/28/2023,D,12.00,12.00,12.00,12.00,1000
GGGL,04/28/2023,D,6.65,6.73,6.60,6.65,157500
GGGL-APR,04/28/2023,D,6.41,6.70,6.40,6.67,134000
GGGL-MAY,04/28/2023,D,6.75,6.78,6.75,6.78,80000
GGL,04/28/2023,D,11.34,11.35,10.95,11.05,2349391
GGL-APR,04/28/2023,D,11.24,11.34,10.98,11.05,1968000
GGL-MAY,04/28/2023,D,11.55,11.59,11.15,11.22,1256500
GHGL,04/28/2023,D,37.22,37.22,36.20,36.52,94000
GHNI,04/28/2023,D,91.30,92.00,89.31,89.79,108193
GHNI-APR,04/28/2023,D,92.17,92.17,88.03,88.61,84500
GHNI-MAY,04/28/2023,D,93.00,94.70,90.50,90.93,116500
GHNL,04/28/2023,D,34.97,35.14,34.00,34.54,50966
GLAXO,04/28/2023,D,74.03,76.20,73.50,75.86,313500
GLPL,04/28/2023,D,120.55,120.55,120.55,120.55,300
GRR,04/28/2023,D,9.60,9.95,9.44,9.80,170500
GTYR,04/28/2023,D,27.49,27.49,25.04,25.17,98500
GVGL,04/28/2023,D,71.00,71.00,67.77,68.37,5500
GWLC,04/28/2023,D,19.00,19.00,18.00,18.00,2000
HABSM,04/28/2023,D,32.00,32.00,32.00,32.00,2000
HAEL,04/28/2023,D,5.65,5.65,5.20,5.23,16500
HALEON,04/28/2023,D,133.00,143.20,129.30,142.39,208900
HASCOL,04/28/2023,D,5.56,5.56,5.37,5.41,1268500
HBL,04/28/2023,D,74.80,74.80,72.12,72.51,1504181
HBL-APRB,04/28/2023,D,74.01,74.54,70.56,72.33,54500
HBL-MAY,04/28/2023,D,74.00,74.40,71.55,72.99,61500
HCAR,04/28/2023,D,115.15,116.24,111.65,112.30,76259
HGFA,04/28/2023,D,4.01,4.01,4.01,4.01,500
HICL,04/28/2023,D,5.90,5.90,5.90,5.90,1000
HINO,04/28/2023,D,199.99,199.99,199.99,199.99,100
HINOON,04/28/2023,D,418.50,440.00,414.90,438.15,33800
HIRAT,04/28/2023,D,1.45,1.60,1.42,1.59,3000
HMB,04/28/2023,D,29.01,30.00,29.01,29.71,44500
HRPL,04/28/2023,D,36.46,36.46,36.00,36.00,3000
HTL,04/28/2023,D,22.81,23.15,22.80,22.95,147500
HUBC,04/28/2023,D,71.73,72.10,71.51,71.86,1231090
HUBC-APRB,04/28/2023,D,71.75,71.96,71.11,71.51,35000
HUBC-MAYB,04/28/2023,D,72.20,72.20,72.00,72.00,16000
HUMNL,04/28/2023,D,5.66,5.66,5.47,5.52,1936000
HUMNL-APR,04/28/2023,D,5.60,5.68,5.49,5.50,1377000
HUMNL-MAY,04/28/2023,D,5.65,5.79,5.56,5.60,912500
HWQS,04/28/2023,D,7.65,7.90,7.03,7.48,135000
IBFL,04/28/2023,D,200.00,209.90,200.00,203.33,25300
IBLHL,04/28/2023,D,33.25,35.15,33.25,35.04,75000
ICIBL,04/28/2023,D,1.03,1.09,1.03,1.08,12000
ICL,04/28/2023,D,36.18,36.50,36.00,36.00,93000
IDYM,04/28/2023,D,127.00,127.10,122.01,122.02,900
IGIHL,04/28/2023,D,78.55,83.00,78.31,82.00,6700
IGIL,04/28/2023,D,8.50,8.50,8.50,8.50,1500
ILP,04/28/2023,D,48.16,49.00,48.00,48.50,369384
ILP-APR,04/28/2023,D,48.00,48.50,48.00,48.50,3500
ILP-MAY,04/28/2023,D,49.16,49.16,48.60,48.60,12500
IMAGE,04/28/2023,D,10.40,11.39,10.30,11.03,3836000
INDU,04/28/2023,D,954.99,970.10,954.99,969.78,3527
INIL,04/28/2023,D,73.50,76.58,73.50,74.21,260455
INIL-APR,04/28/2023,D,69.26,78.00,69.26,74.36,344500
INIL-MAY,04/28/2023,D,76.00,76.75,75.00,75.00,85500
ISL,04/28/2023,D,42.00,42.75,41.91,42.43,506414
ISL-APR,04/28/2023,D,42.79,44.84,41.50,42.61,164500
ISL-MAY,04/28/2023,D,42.60,43.20,42.60,42.95,138500
ITTEFAQ,04/28/2023,D,5.02,5.25,5.02,5.18,10500
JATM,04/28/2023,D,38.50,38.50,38.50,38.50,500
JDMT,04/28/2023,D,44.83,44.83,44.83,44.83,3500
JGICL,04/28/2023,D,27.45,27.95,27.40,27.40,6500
JLICL,04/28/2023,D,114.99,114.99,110.55,110.93,2100
JSBL,04/28/2023,D,4.64,4.65,4.63,4.63,4500
JSCL,04/28/2023,D,11.14,11.14,10.81,10.90,85000
JSML,04/28/2023,D,12.96,12.96,12.96,12.96,1000
KAPCO,04/28/2023,D,24.00,24.25,24.00,24.16,918500
KAPCO-APRB,04/28/2023,D,24.14,24.15,24.00,24.09,27500
KAPCO-MAY,04/28/2023,D,24.37,24.50,24.22,24.37,40000
KASBM,04/28/2023,D,1.03,1.24,1.03,1.24,78500
KEL,04/28/2023,D,2.00,2.02,1.96,1.97,6145659
KEL-APR,04/28/2023,D,1.99,2.01,1.93,1.97,9804500
KEL-MAY,04/28/2023,D,2.03,2.04,1.98,2.00,10756500
KHTC,04/28/2023,D,388.88,413.00,380.06,395.00,3000
KOHC,04/28/2023,D,145.49,145.49,143.00,144.06,21339
KOHC-APR,04/28/2023,D,144.90,145.00,143.00,144.75,67500
KOHC-MAY,04/28/2023,D,147.30,149.00,146.00,149.00,64500
KOHE,04/28/2023,D,33.40,33.49,33.10,33.35,89000
KOHP,04/28/2023,D,3.84,3.84,3.77,3.77,1000
KOHTM,04/28/2023,D,13.00,13.00,13.00,13.00,500
KOIL,04/28/2023,D,6.74,7.15,5.69,6.66,18000
KOSM,04/28/2023,D,2.45,2.50,2.42,2.45,84000
KSBP,04/28/2023,D,105.20,110.00,104.00,104.91,66500
KSE-100,04/28/2023,D,41545.15,41790.71,41482.60,41580.85,126378178
KSE-30,04/28/2023,D,15401.23,15482.17,15346.11,15376.18,79572989
KSE-ALL,04/28/2023,D,27358.84,27517.37,27332.13,27428.44,267999264
KSE-MI30,04/28/2023,D,72647.45,73073.52,72155.85,72354.37,90521735
KSE-MIALL,04/28/2023,D,19771.67,19888.91,19713.14,19785.26,174834456
KTML,04/28/2023,D,53.25,53.98,53.01,53.18,282500
LCI,04/28/2023,D,558.00,582.37,552.00,566.09,9197
LOADS,04/28/2023,D,7.02,7.10,6.81,6.85,442000
LOTCHEM,04/28/2023,D,24.40,25.40,24.11,24.92,3078563
LOTCHEM-MAYC,04/28/2023,D,24.48,25.65,24.30,25.03,127500
LPGL,04/28/2023,D,13.50,14.00,13.50,14.00,2000
LPL,04/28/2023,D,12.80,12.97,12.80,12.90,146000
LUCK,04/28/2023,D,403.00,405.00,398.32,401.17,119995
LUCK-APR,04/28/2023,D,372.10,404.00,372.10,399.57,63000
LUCK-MAY,04/28/2023,D,390.12,409.39,381.10,404.87,82500
MACFL,04/28/2023,D,17.59,17.59,16.44,16.81,121500
MACTER,04/28/2023,D,79.00,80.40,78.73,79.12,1200
MARI,04/28/2023,D,1580.00,1681.90,1557.00,1589.86,278250
MCB,04/28/2023,D,120.99,120.99,119.65,120.05,234469
MCB-APRB,04/28/2023,D,120.80,120.80,120.80,120.80,3000
MCB-MAY,04/28/2023,D,121.70,121.70,121.70,121.70,4000
MCBAH,04/28/2023,D,21.50,21.50,21.50,21.50,1000
MDTL,04/28/2023,D,1.98,1.98,1.81,1.84,82500
MEBL,04/28/2023,D,98.00,99.60,97.17,99.31,2062197
MEBL-MAYB,04/28/2023,D,99.49,100.02,98.00,100.01,40000
MEHT,04/28/2023,D,924.00,924.00,924.00,924.00,50
MERIT,04/28/2023,D,7.60,8.25,7.60,8.20,13500
META,04/28/2023,D,5.84,5.85,5.60,5.74,20500
MFFL,04/28/2023,D,86.90,89.95,85.50,85.79,63000
MFL,04/28/2023,D,29.55,30.00,28.61,29.27,114500
MLCF,04/28/2023,D,27.90,28.10,27.35,27.70,5388983
MLCF-APR,04/28/2023,D,27.70,28.10,27.44,27.74,1624500
MLCF-MAY,04/28/2023,D,27.90,28.06,27.46,27.61,1670500
MODAM,04/28/2023,D,3.75,3.95,3.75,3.85,26500
MRNS,04/28/2023,D,42.65,43.51,42.65,43.50,22500
MTL,04/28/2023,D,524.00,529.00,520.00,522.06,69882
MTL-APRB,04/28/2023,D,524.00,524.00,520.00,520.00,31000
MTL-MAY,04/28/2023,D,525.00,525.00,525.00,525.00,1500
MUGHAL,04/28/2023,D,52.90,53.90,51.25,51.34,819793
MUGHAL-APR,04/28/2023,D,52.79,53.16,51.00,52.27,72000
MUGHAL-MAY,04/28/2023,D,53.00,54.00,51.75,52.13,102000
MUREB,04/28/2023,D,296.85,296.85,296.85,296.85,100
MZNPETF,04/28/2023,D,8.00,8.13,7.75,8.02,84000
NAGC,04/28/2023,D,56.05,56.70,56.05,56.48,2500
NATF,04/28/2023,D,97.49,104.87,97.00,98.03,640600
NBP,04/28/2023,D,21.00,21.49,20.80,21.20,217000
NBP-APR,04/28/2023,D,21.00,21.02,20.95,21.00,195000
NBP-MAY,04/28/2023,D,21.30,21.75,21.25,21.29,226500
NCL,04/28/2023,D,21.55,21.92,20.56,21.14,257883
NCL-APR,04/28/2023,D,20.24,21.53,20.24,21.00,108500
NCL-MAY,04/28/2023,D,20.65,21.80,20.65,21.30,14500
NCML,04/28/2023,D,3.24,3.25,3.24,3.25,1500
NCPL,04/28/2023,D,14.01,14.50,13.90,14.44,3353000
NCPL-APR,04/28/2023,D,14.00,14.40,13.96,14.40,137500
NCPL-MAY,04/28/2023,D,14.20,14.81,14.20,14.75,28000
NESTLE,04/28/2023,D,5300.00,5305.00,5271.00,5274.33,240
NETSOL,04/28/2023,D,81.50,81.80,78.11,78.62,1908306
NETSOL-APR,04/28/2023,D,81.50,81.70,78.41,78.63,528000
NETSOL-MAY,04/28/2023,D,82.00,82.51,79.40,79.66,1318000
NEXT,04/28/2023,D,5.28,5.29,5.28,5.29,1000
NICL,04/28/2023,D,61.50,64.60,61.50,64.60,19500
NML,04/28/2023,D,55.40,55.75,54.51,54.94,890560
NML-APR,04/28/2023,D,55.40,55.60,54.64,54.92,175000
NML-MAY,04/28/2023,D,56.00,56.10,55.51,55.99,127500
NONS,04/28/2023,D,52.99,52.99,52.99,52.99,500
NPL,04/28/2023,D,18.31,18.49,17.30,17.42,1658578
NPL-APRB,04/28/2023,D,18.40,18.50,17.23,17.40,42000
NPL-MAY,04/28/2023,D,18.00,18.14,17.64,17.90,34000
NRL,04/28/2023,D,155.00,166.00,153.65,161.77,1801220
NRL-APR,04/28/2023,D,155.82,165.90,154.00,162.12,368500
NRL-MAY,04/28/2023,D,157.50,167.00,155.25,163.74,1014500
NRSL,04/28/2023,D,14.35,14.35,13.85,14.06,160000
OBOY,04/28/2023,D,6.05,6.18,6.05,6.18,4000
OCTOPUS,04/28/2023,D,53.00,53.35,52.06,52.43,278000
OGDC,04/28/2023,D,87.40,87.48,85.80,85.97,2370620
OGDC-APRB,04/28/2023,D,86.90,87.40,85.80,85.97,3839000
OGDC-MAY,04/28/2023,D,87.25,87.80,86.20,86.30,3615500
OLPL,04/28/2023,D,19.80,20.70,19.80,20.18,4303500
OLPM,04/28/2023,D,11.81,11.95,11.50,11.50,60000
OTSU,04/28/2023,D,74.50,75.00,74.00,74.75,1000
PABC,04/28/2023,D,50.00,51.75,48.05,50.69,671500
PABC-APR,04/28/2023,D,50.53,51.50,48.51,50.34,76000
PABC-MAY,04/28/2023,D,50.50,50.70,48.65,50.11,100500
PACE,04/28/2023,D,2.20,2.20,2.10,2.16,398500
PACE-APR,04/28/2023,D,2.04,2.11,2.04,2.10,11500
PAEL,04/28/2023,D,10.86,10.98,10.50,10.57,4283602
PAEL-APR,04/28/2023,D,10.90,10.95,10.54,10.60,2595000
PAEL-MAY,04/28/2023,D,11.05,11.11,10.65,10.74,2570000
PAKD,04/28/2023,D,71.95,71.95,67.00,67.00,2500
PAKMI,04/28/2023,D,1.32,1.35,1.32,1.35,9000
PAKOXY,04/28/2023,D,119.50,122.00,118.01,118.01,1000
PAKRI,04/28/2023,D,6.53,6.59,6.40,6.50,258000
PAKRI-APRB,04/28/2023,D,6.40,6.40,6.40,6.40,13000
PAKT,04/28/2023,D,719.00,719.00,719.00,719.00,50
PASL,04/28/2023,D,0.68,0.68,0.66,0.68,224500
PCAL,04/28/2023,D,95.00,95.50,91.30,91.51,10400
PGLC,04/28/2023,D,6.42,6.42,5.00,5.00,2500
PIAA,04/28/2023,D,3.36,3.53,3.36,3.43,1202000
PIAA-APR,04/28/2023,D,3.30,3.30,3.30,3.30,6000
PIAA-MAY,04/28/2023,D,3.51,3.51,3.44,3.49,73500
PIBTL,04/28/2023,D,4.00,4.06,3.90,3.92,2178000
PIBTL-APR,04/28/2023,D,4.00,4.02,3.92,3.93,679500
PIBTL-MAY,04/28/2023,D,4.06,4.15,3.98,4.00,696500
PICT,04/28/2023,D,159.00,160.00,158.51,159.39,10200
PIOC,04/28/2023,D,73.26,74.26,72.12,73.02,1595707
PIOC-APR,04/28/2023,D,73.20,74.27,72.20,73.08,1580500
PIOC-MAY,04/28/2023,D,73.58,75.00,72.80,73.18,1464000
PKGP,04/28/2023,D,31.94,31.94,30.06,30.06,1000
PKGS,04/28/2023,D,317.00,329.98,314.01,320.02,39200
PMI,04/28/2023,D,1.53,1.53,1.30,1.37,78000
PMPK,04/28/2023,D,290.00,290.00,288.15,289.15,450
PNSC,04/28/2023,D,115.60,115.60,115.60,115.60,41400
POL,04/28/2023,D,408.01,413.89,405.51,409.23,180644
POL-APRB,04/28/2023,D,409.35,413.00,409.35,413.00,2000
POL-MAYB,04/28/2023,D,413.00,417.50,413.00,413.00,5000
POML,04/28/2023,D,110.55,127.06,110.55,126.99,1500
POWER,04/28/2023,D,4.23,4.28,4.20,4.23,284000
POWER-APR,04/28/2023,D,4.17,4.22,4.00,4.22,6000
PPL,04/28/2023,D,67.45,67.70,66.50,66.58,2022385
PPL-APRB,04/28/2023,D,67.00,67.65,66.40,66.51,2909500
PPL-MAYB,04/28/2023,D,68.15,68.65,67.32,67.44,2899500
PPVC,04/28/2023,D,6.50,6.70,5.50,5.68,41500
PREMA,04/28/2023,D,19.00,19.00,18.00,18.21,917000
PRET,04/28/2023,D,476.76,476.76,476.76,476.76,100
PRL,04/28/2023,D,13.86,14.95,13.86,14.68,22176207
PRL-APR,04/28/2023,D,13.98,14.98,13.88,14.69,4977000
PRL-MAY,04/28/2023,D,14.20,15.17,14.07,14.87,13956000
PSEL,04/28/2023,D,856.43,856.43,800.00,804.23,1350
PSMC,04/28/2023,D,108.00,108.49,105.00,106.60,176274
PSMC-APR,04/28/2023,D,108.00,108.40,105.02,106.16,67000
PSMC-MAY,04/28/2023,D,108.50,109.00,105.01,106.53,98500
PSO,04/28/2023,D,116.00,116.50,114.78,115.01,478990
PSO-APR,04/28/2023,D,115.98,116.28,114.80,115.03,1272000
PSO-MAY,04/28/2023,D,117.11,117.83,116.31,116.54,1321000
PSX,04/28/2023,D,8.14,8.15,8.00,8.03,34000
PSYL,04/28/2023,D,45.15,45.15,45.15,45.15,500
PTC,04/28/2023,D,5.98,6.15,5.93,5.98,1177000
PTC-APR,04/28/2023,D,6.05,6.10,5.85,5.86,909000
PTC-MAY,04/28/2023,D,6.09,6.15,5.93,6.05,899500
PTL,04/28/2023,D,19.50,20.00,19.46,19.96,176500
QUET,04/28/2023,D,15.30,15.30,15.30,15.30,2500
QUICE,04/28/2023,D,3.79,4.25,3.72,4.13,494000
REDCO,04/28/2023,D,5.50,5.60,5.40,5.40,13500
REWM,04/28/2023,D,75.10,75.50,74.50,75.44,90000
RICL,04/28/2023,D,7.15,7.40,6.85,7.29,62000
RPL,04/28/2023,D,12.25,12.55,11.50,11.62,530500
RUBY,04/28/2023,D,2.90,2.90,2.90,2.90,1000
RUPL,04/28/2023,D,19.00,19.30,18.80,18.80,3500
SAIF,04/28/2023,D,7.60,8.40,7.60,8.26,19000
SAZEW,04/28/2023,D,54.69,55.52,53.50,53.55,299000
SBL,04/28/2023,D,7.51,7.51,7.51,7.51,1000
SCBPL,04/28/2023,D,20.60,21.49,20.60,21.35,508500
SCL,04/28/2023,D,244.08,244.08,244.08,244.08,200
SEARL,04/28/2023,D,52.50,55.45,51.80,54.45,4955800
SEARL-APR,04/28/2023,D,52.34,55.01,51.81,54.43,957500
SEARL-MAY,04/28/2023,D,53.00,55.80,52.30,55.06,3040500
SEPL,04/28/2023,D,91.00,91.00,89.50,90.00,31000
SGF,04/28/2023,D,28.25,28.90,27.50,28.29,51500
SGPL,04/28/2023,D,4.60,6.18,4.60,6.18,1000
SHCM,04/28/2023,D,13.50,13.50,13.50,13.50,1000
SHDT,04/28/2023,D,12.00,12.30,12.00,12.30,3000
SHEL,04/28/2023,D,78.48,78.80,77.50,77.74,142700
SHEL-APR,04/28/2023,D,78.01,78.49,77.50,77.90,859000
SHEL-MAY,04/28/2023,D,79.20,80.50,78.50,79.09,873500
SHEZ,04/28/2023,D,111.60,111.60,109.00,109.50,800
SHFA,04/28/2023,D,121.00,124.00,121.00,122.62,37600
SHNI,04/28/2023,D,3.35,3.39,3.02,3.02,2500
SHSML,04/28/2023,D,182.00,182.00,160.00,170.00,300
SIEM,04/28/2023,D,634.99,634.99,600.00,615.00,200
SILK,04/28/2023,D,1.05,1.27,1.03,1.12,21774500
SILK-APR,04/28/2023,D,1.09,1.20,1.09,1.09,60000
SILK-MAY,04/28/2023,D,1.08,1.27,1.08,1.15,1044000
SINDM,04/28/2023,D,7.55,7.93,7.55,7.55,1000
SITC,04/28/2023,D,274.00,274.00,255.00,255.00,2400
SKRS,04/28/2023,D,10.98,10.98,10.25,10.95,28500
SMBL,04/28/2023,D,2.18,2.20,1.98,2.00,886000
SMBL-APR,04/28/2023,D,2.15,2.15,1.95,1.95,343000
SMBL-MAY,04/28/2023,D,2.19,2.19,2.09,2.09,336000
SMCPL,04/28/2023,D,14.00,14.00,13.00,14.00,21000
SNBL,04/28/2023,D,9.51,9.95,9.51,9.88,12000
SNGP,04/28/2023,D,41.31,41.31,40.50,40.72,1576752
SNGP-APR,04/28/2023,D,41.28,41.28,40.50,40.65,865000
SNGP-MAY,04/28/2023,D,41.85,41.85,41.08,41.23,930000
SPEL,04/28/2023,D,11.05,11.23,11.05,11.10,60000
SPL,04/28/2023,D,14.01,14.01,14.01,14.01,500
SPWL,04/28/2023,D,18.47,18.47,17.80,17.88,1135500
SRVI,04/28/2023,D,224.00,236.81,220.00,234.00,31900
SSGC,04/28/2023,D,10.33,10.49,10.18,10.20,665274
SSGC-APR,04/28/2023,D,10.50,10.50,10.10,10.11,531000
SSGC-MAY,04/28/2023,D,10.79,10.80,10.28,10.32,493500
SSML,04/28/2023,D,4.30,4.35,3.54,3.94,13000
SSOM,04/28/2023,D,90.02,90.02,90.00,90.01,3000
STCL,04/28/2023,D,8.58,8.60,8.43,8.49,109500
STJT,04/28/2023,D,79.66,79.66,79.66,79.66,500
STML,04/28/2023,D,37.99,37.99,37.99,37.99,500
STPL,04/28/2023,D,6.75,7.00,6.62,6.73,70500
SURC,04/28/2023,D,90.00,102.00,90.00,92.03,900
SYS,04/28/2023,D,469.90,470.00,444.00,454.92,2027881
SYS-APR,04/28/2023,D,468.90,468.90,444.00,454.28,115500
SYS-MAY,04/28/2023,D,475.00,475.00,446.50,456.74,239000
TATM,04/28/2023,D,67.00,67.00,59.89,60.03,10000
TCORP,04/28/2023,D,12.50,13.30,12.50,13.00,4000
TELE,04/28/2023,D,7.84,8.07,7.80,7.83,10275389
TELE-APR,04/28/2023,D,7.89,8.05,7.80,7.84,6176000
TELE-MAY,04/28/2023,D,7.99,8.15,7.90,7.96,4995000
TGL,04/28/2023,D,70.00,70.01,68.60,68.73,176677
TGL-APR,04/28/2023,D,69.80,70.00,68.50,68.88,25000
TGL-MAY,04/28/2023,D,70.80,70.99,69.50,69.75,27000
THALL,04/28/2023,D,178.00,179.99,174.00,177.00,1600
THCCL,04/28/2023,D,11.38,11.38,11.00,11.23,87000
TICL,04/28/2023,D,289.89,289.89,289.89,289.89,100
TOMCL,04/28/2023,D,22.80,23.16,22.50,22.59,982500
TOWL,04/28/2023,D,191.20,192.01,191.17,191.17,7300
TPL,04/28/2023,D,6.39,6.39,6.20,6.22,906500
TPL-APR,04/28/2023,D,6.29,6.30,6.21,6.21,46500
TPL-MAY,04/28/2023,D,6.36,6.38,6.36,6.38,41500
TPLI,04/28/2023,D,20.13,20.99,20.02,20.92,8000
TPLP,04/28/2023,D,14.18,14.45,14.05,14.13,7563386
TPLP-APR,04/28/2023,D,14.18,14.45,14.05,14.12,5773000
TPLP-MAY,04/28/2023,D,14.35,14.65,14.24,14.34,5674500
TPLT,04/28/2023,D,9.37,9.57,8.69,9.50,11000
TREET,04/28/2023,D,18.01,18.18,17.60,17.63,843500
TREET-APR,04/28/2023,D,17.98,18.00,17.36,17.59,532500
TREET-MAY,04/28/2023,D,18.38,18.39,17.76,17.89,647500
TRG,04/28/2023,D,110.00,110.39,108.50,109.53,1942482
TRG-APR,04/28/2023,D,110.01,110.26,108.66,109.41,3816500
TRG-JUN,04/28/2023,D,111.00,111.00,111.00,111.00,1000
TRG-MAY,04/28/2023,D,111.70,111.89,110.20,110.86,4519000
TRIPF,04/28/2023,D,119.00,119.00,115.00,116.33,400
TSPL,04/28/2023,D,9.65,10.30,8.96,9.90,387500
UBL,04/28/2023,D,115.93,124.63,114.40,122.72,8107915
UBL-APRB,04/28/2023,D,115.00,124.18,115.00,122.10,65000
UBL-MAY,04/28/2023,D,115.55,125.18,115.50,123.01,214000
UCAPM,04/28/2023,D,1.70,1.70,1.70,1.70,500
UNIC,04/28/2023,D,8.69,8.69,8.20,8.40,15000
UNITY,04/28/2023,D,13.07,13.19,13.02,13.05,1310299
UNITY-APR,04/28/2023,D,13.07,13.24,12.81,13.07,6218000
UNITY-MAY,04/28/2023,D,13.25,13.49,13.15,13.25,6626500
UPFL,04/28/2023,D,18500.00,19350.00,18500.00,19300.00,120
WAHN,04/28/2023,D,146.89,152.80,143.15,146.81,4500
WAVES,04/28/2023,D,7.75,7.84,7.62,7.67,465000
WAVES-APR,04/28/2023,D,7.76,7.78,7.63,7.73,718000
WAVES-MAY,04/28/2023,D,7.86,7.88,7.79,7.82,849500
WHALE,04/28/2023,D,5.32,5.45,5.27,5.34,178500
WTL,04/28/2023,D,1.15,1.18,1.15,1.17,18724175
WTL-APR,04/28/2023,D,1.15,1.18,1.15,1.16,3204500
WTL-MAY,04/28/2023,D,1.19,1.20,1.17,1.19,7544000
YOUW,04/28/2023,D,3.43,3.45,3.31,3.32,143500
ZAHID,04/28/2023,D,26.00,26.50,26.00,26.22,9000
ZIL,04/28/2023,D,280.00,280.00,280.00,280.00,700
ZTL,04/28/2023,D,7.90,7.92,7.90,7.90,1500