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

AABS,04/27/2023,D,381.00,381.00,381.00,381.00,100
ABL,04/27/2023,D,63.50,63.75,63.50,63.75,4500
ABOT,04/27/2023,D,400.00,400.00,392.25,394.22,4300
ACPL,04/27/2023,D,61.00,62.40,60.50,61.90,97000
ADMM,04/27/2023,D,57.05,58.98,57.05,58.98,3000
AEL,04/27/2023,D,11.80,11.81,11.10,11.53,3000
AGHA,04/27/2023,D,11.70,11.84,11.64,11.82,480000
AGHA-APR,04/27/2023,D,11.51,11.90,11.51,11.88,7500
AGHA-MAY,04/27/2023,D,11.70,11.70,11.70,11.70,1000
AGIC,04/27/2023,D,15.20,15.20,14.90,15.00,30500
AGIL,04/27/2023,D,60.99,60.99,60.00,60.00,1500
AGL,04/27/2023,D,4.99,4.99,4.76,4.80,484500
AGL-APR,04/27/2023,D,4.86,4.86,4.80,4.85,530500
AGL-MAY,04/27/2023,D,5.10,5.10,4.85,4.86,22000
AGP,04/27/2023,D,52.50,53.70,52.05,52.49,71638
AGSML,04/27/2023,D,5.69,5.69,5.55,5.55,3500
AGTL,04/27/2023,D,260.00,265.00,260.00,264.47,4200
AHCL,04/27/2023,D,29.96,30.00,29.96,29.98,2000
AHL,04/27/2023,D,34.35,35.99,34.35,35.30,36500
AICL,04/27/2023,D,22.39,22.39,22.26,22.27,32000
AIRLINK,04/27/2023,D,18.54,19.68,18.50,19.24,437000
AIRLINK-APR,04/27/2023,D,18.50,18.70,18.00,18.40,1147000
AIRLINK-MAY,04/27/2023,D,19.20,19.20,18.83,19.20,1122000
AKBL,04/27/2023,D,16.25,16.25,15.71,15.78,72500
AKBL-MAY,04/27/2023,D,15.80,16.06,15.80,16.06,16000
AKDHL,04/27/2023,D,116.00,118.00,116.00,117.91,300
AKDSL,04/27/2023,D,18.50,18.50,18.50,18.50,500
AKGL,04/27/2023,D,27.95,27.95,27.95,27.95,500
ALIFE,04/27/2023,D,15.56,16.00,15.56,16.00,5500
ALTN,04/27/2023,D,14.46,15.01,14.46,14.90,12500
ANL,04/27/2023,D,6.93,7.43,6.91,7.07,1280028
ANL-APR,04/27/2023,D,7.00,7.40,7.00,7.04,436000
ANL-MAY,04/27/2023,D,7.12,7.45,7.09,7.21,433000
APL,04/27/2023,D,294.00,301.90,294.00,300.18,77136
APL-APRB,04/27/2023,D,304.98,304.98,304.98,304.98,500
ARCTM,04/27/2023,D,8.85,9.00,8.75,8.75,11000
ARPL,04/27/2023,D,450.00,458.00,450.00,456.00,1900
ASC,04/27/2023,D,9.28,9.28,9.10,9.13,25542
ASL,04/27/2023,D,6.75,6.85,6.49,6.51,4092550
ASL-APR,04/27/2023,D,7.09,7.09,6.40,6.50,21500
ASL-MAY,04/27/2023,D,7.21,7.45,6.60,6.60,261000
ASLPS,04/27/2023,D,15.00,15.00,15.00,15.00,500
ASTL,04/27/2023,D,18.39,19.21,18.06,18.70,392239
ASTL-APR,04/27/2023,D,19.50,19.51,19.50,19.51,1000
ASTL-MAY,04/27/2023,D,19.81,20.00,18.30,19.02,57000
ASTM,04/27/2023,D,5.51,5.69,5.50,5.69,19500
ATBA,04/27/2023,D,203.99,211.75,196.98,211.75,217800
ATLH,04/27/2023,D,280.00,280.00,278.00,280.00,400
ATRL,04/27/2023,D,176.20,179.80,173.19,174.01,1878842
ATRL-APR,04/27/2023,D,176.50,179.51,173.07,174.03,1080000
ATRL-JUN,04/27/2023,D,176.00,176.00,176.00,176.00,500
ATRL-MAY,04/27/2023,D,178.01,181.40,175.32,175.95,2081000
AVN,04/27/2023,D,66.51,68.10,66.30,67.80,1822915
AVN-APR,04/27/2023,D,66.45,68.00,66.30,67.82,636500
AVN-MAY,04/27/2023,D,67.66,68.75,67.18,68.51,796000
BAFL,04/27/2023,D,29.48,30.00,29.15,29.46,14264424
BAFL-APRB,04/27/2023,D,29.50,29.96,29.25,29.25,23500
BAFL-MAY,04/27/2023,D,30.20,30.40,29.50,29.88,91000
BAHL,04/27/2023,D,46.68,47.00,45.75,45.99,1160720
BAHL-APRB,04/27/2023,D,45.90,45.90,45.90,45.90,500
BAHL-MAY,04/27/2023,D,46.30,46.51,46.30,46.37,9500
BAPL,04/27/2023,D,9.47,9.75,9.47,9.75,11000
BCL,04/27/2023,D,34.85,35.23,34.10,35.23,5000
BECO,04/27/2023,D,8.35,8.50,8.23,8.24,7000
BERG,04/27/2023,D,60.00,61.00,59.50,59.77,9500
BFMOD,04/27/2023,D,4.00,4.00,4.00,4.00,2500
BGL,04/27/2023,D,11.04,11.15,10.95,11.04,286500
BIFO,04/27/2023,D,61.88,62.29,60.00,60.20,45500
BILF,04/27/2023,D,2.16,2.16,2.14,2.14,2000
BIPL,04/27/2023,D,12.85,12.85,12.85,12.85,471500
BIPL-MAYB,04/27/2023,D,13.07,13.07,13.07,13.07,41500
BNWM,04/27/2023,D,20.31,20.50,20.31,20.50,1500
BOK,04/27/2023,D,12.90,13.20,12.90,12.90,2000
BOP,04/27/2023,D,4.02,4.07,3.97,4.06,1812500
BOP-APRB,04/27/2023,D,4.02,4.08,4.01,4.06,1245000
BOP-MAY,04/27/2023,D,4.07,4.18,4.07,4.12,1121000
BRR,04/27/2023,D,12.01,12.25,12.01,12.09,1500
BWCL,04/27/2023,D,145.00,145.00,144.95,144.97,800
BWHL,04/27/2023,D,67.53,67.53,67.53,67.53,2000
CENI,04/27/2023,D,16.50,17.00,16.12,16.14,5000
CEPB,04/27/2023,D,43.98,44.00,43.10,43.19,4000
CHCC,04/27/2023,D,113.00,117.00,111.26,116.51,808095
CHCC-APR,04/27/2023,D,114.00,116.80,113.40,115.97,145500
CHCC-MAY,04/27/2023,D,115.35,117.48,114.50,116.82,219000
CLOV,04/27/2023,D,14.25,14.70,14.23,14.45,7000
CLVL,04/27/2023,D,5.60,5.70,5.51,5.70,16500
CNERGY,04/27/2023,D,3.58,3.58,3.50,3.54,1909746
CNERGY-APR,04/27/2023,D,3.64,3.64,3.50,3.55,8912500
CNERGY-MAY,04/27/2023,D,3.61,3.63,3.58,3.60,9702000
COLG,04/27/2023,D,1368.95,1368.95,1338.00,1342.25,2600
CPHL,04/27/2023,D,25.48,27.00,25.26,26.03,860860
CPHL-APR,04/27/2023,D,25.50,26.70,25.50,25.95,37500
CPHL-MAY,04/27/2023,D,25.80,27.01,25.70,26.41,60500
CPPL,04/27/2023,D,86.00,92.34,86.00,92.34,13800
CRTM,04/27/2023,D,12.00,12.00,11.56,11.61,10500
CSAP,04/27/2023,D,27.51,28.20,27.51,28.00,19500
CSIL,04/27/2023,D,1.38,1.40,1.38,1.40,40000
CTM,04/27/2023,D,2.40,2.40,2.31,2.31,1000
CWSM,04/27/2023,D,1.38,1.42,1.38,1.42,21000
CYAN,04/27/2023,D,19.37,19.37,18.55,19.37,37000
DADX,04/27/2023,D,36.99,39.97,36.99,39.49,1500
DATM,04/27/2023,D,4.30,4.35,4.00,4.05,574500
DAWH,04/27/2023,D,113.83,113.83,110.00,113.46,304000
DCL,04/27/2023,D,4.60,4.66,4.57,4.59,659000
DCR,04/27/2023,D,13.75,13.80,13.65,13.78,112000
DEL,04/27/2023,D,4.05,4.05,4.02,4.02,9000
DFML,04/27/2023,D,11.50,11.73,11.26,11.45,1250000
DFSM,04/27/2023,D,2.98,2.98,2.82,2.85,26500
DGKC,04/27/2023,D,44.67,45.50,44.55,45.06,2012559
DGKC-APR,04/27/2023,D,44.90,45.45,44.55,44.93,1755000
DGKC-MAY,04/27/2023,D,45.25,46.23,45.10,45.61,1171500
DLL,04/27/2023,D,240.00,241.50,240.00,240.06,2500
DNCC,04/27/2023,D,8.50,8.60,8.50,8.60,1000
DOL,04/27/2023,D,25.55,26.41,25.55,26.03,498500
DSIL,04/27/2023,D,2.24,2.37,2.24,2.30,14000
DSL,04/27/2023,D,5.50,5.54,5.40,5.41,63000
DWSM,04/27/2023,D,2.41,2.41,2.41,2.41,500
DYNO,04/27/2023,D,114.91,116.00,114.91,115.27,17900
ECOP,04/27/2023,D,15.30,15.30,15.30,15.30,1000
EFERT,04/27/2023,D,84.00,84.40,83.51,83.95,987256
EFERT-MAYB,04/27/2023,D,83.99,83.99,83.99,83.99,1000
EFGH,04/27/2023,D,12.26,13.29,12.25,13.29,7000
EFUL,04/27/2023,D,180.00,180.00,180.00,180.00,1000
ELSM,04/27/2023,D,98.00,98.00,96.00,97.20,500
EMCO,04/27/2023,D,22.99,23.97,22.99,23.97,6500
ENGRO,04/27/2023,D,306.00,308.50,303.52,306.47,748301
ENGRO-APRB,04/27/2023,D,306.69,307.98,303.50,306.17,158500
ENGRO-MAY,04/27/2023,D,305.00,307.50,304.00,306.05,47000
ENGRO-MAYB,04/27/2023,D,269.00,271.90,269.00,270.51,70500
EPCL,04/27/2023,D,45.01,46.00,44.67,45.96,1688835
EPCL-MAYC,04/27/2023,D,46.00,46.69,46.00,46.47,6500
EPQL,04/27/2023,D,24.20,24.45,24.19,24.31,173000
EPQL-APR,04/27/2023,D,24.72,25.00,24.72,24.97,12000
ESBL,04/27/2023,D,3.40,3.40,3.40,3.40,3000
EXIDE,04/27/2023,D,240.81,254.30,237.00,252.82,37400
FABL,04/27/2023,D,23.60,24.80,23.50,24.45,2823304
FABL-APRB,04/27/2023,D,23.75,24.95,23.75,24.37,76000
FABL-MAY,04/27/2023,D,24.30,25.44,24.30,25.15,6000
FANM,04/27/2023,D,3.30,3.60,3.00,3.60,3000
FATIMA,04/27/2023,D,28.70,28.70,28.10,28.68,45873
FCCL,04/27/2023,D,11.61,12.08,11.61,11.98,2846500
FCCL-APR,04/27/2023,D,11.61,12.20,11.61,11.96,1094500
FCCL-MAY,04/27/2023,D,11.96,12.44,11.80,12.11,772500
FCEPL,04/27/2023,D,71.50,74.25,68.10,68.69,202621
FCSC,04/27/2023,D,1.00,1.05,0.97,0.98,57000
FDIBL,04/27/2023,D,1.68,1.69,1.65,1.65,16000
FECM,04/27/2023,D,3.26,3.26,3.26,3.26,500
FECTC,04/27/2023,D,15.40,15.40,15.10,15.40,25500
FEROZ,04/27/2023,D,138.00,140.00,137.20,137.33,46200
FFBL,04/27/2023,D,12.26,12.48,12.25,12.37,707500
FFBL-APR,04/27/2023,D,12.35,12.45,12.30,12.44,154000
FFBL-MAY,04/27/2023,D,12.51,12.66,12.50,12.51,72500
FFC,04/27/2023,D,101.99,103.58,101.50,102.79,1423698
FFC-APRB,04/27/2023,D,102.00,103.30,101.36,102.65,277000
FFC-MAY,04/27/2023,D,104.00,104.07,102.00,102.35,277000
FFL,04/27/2023,D,6.40,6.40,6.23,6.30,2850373
FFL-APR,04/27/2023,D,6.39,6.39,6.25,6.32,398500
FFL-MAY,04/27/2023,D,6.41,6.58,6.35,6.40,1080000
FFLM,04/27/2023,D,2.00,2.00,2.00,2.00,500
FHAM,04/27/2023,D,7.40,7.45,7.40,7.45,2500
FLYNG,04/27/2023,D,5.90,6.03,5.86,5.94,233000
FLYNG-APR,04/27/2023,D,5.50,6.00,5.50,5.95,609000
FLYNG-MAY,04/27/2023,D,6.03,6.06,5.90,6.04,548000
FNEL,04/27/2023,D,3.66,3.73,3.60,3.67,467000
FPJM,04/27/2023,D,1.22,1.22,1.22,1.22,1500
FUDLM,04/27/2023,D,5.11,5.25,5.11,5.19,10500
FZCM,04/27/2023,D,141.03,141.03,141.03,141.03,200
GAMON,04/27/2023,D,4.74,4.90,4.65,4.90,5500
GATI,04/27/2023,D,285.96,285.96,285.00,285.48,200
GATM,04/27/2023,D,20.10,20.20,19.85,19.95,134003
GATM-APR,04/27/2023,D,20.09,20.10,20.09,20.10,8500
GATM-MAY,04/27/2023,D,20.30,20.30,19.25,20.27,11000
GCIL,04/27/2023,D,9.91,10.05,9.90,9.93,154500
GCILB,04/27/2023,D,9.50,9.50,9.50,9.50,1000
GGGL,04/27/2023,D,6.63,6.76,6.60,6.63,376000
GGGL-APR,04/27/2023,D,6.17,6.80,6.17,6.61,187500
GGGL-MAY,04/27/2023,D,6.60,6.85,6.60,6.71,175500
GGL,04/27/2023,D,11.35,11.43,11.12,11.24,1146332
GGL-APR,04/27/2023,D,11.35,11.44,11.12,11.21,5897000
GGL-MAY,04/27/2023,D,11.40,11.62,11.21,11.37,5584500
GHGL,04/27/2023,D,36.12,38.15,36.11,36.50,395500
GHNI,04/27/2023,D,89.51,94.00,88.10,91.31,222933
GHNI-APR,04/27/2023,D,90.00,93.75,89.50,91.48,168000
GHNI-MAY,04/27/2023,D,91.00,95.00,90.00,92.68,180500
GHNL,04/27/2023,D,34.00,36.00,33.31,34.99,224657
GLAXO,04/27/2023,D,76.00,76.00,73.00,74.02,73500
GLPL,04/27/2023,D,118.20,120.95,110.10,120.58,1500
GRR,04/27/2023,D,9.65,10.00,9.65,9.83,67500
GTYR,04/27/2023,D,27.00,27.20,26.80,27.07,9500
GVGL,04/27/2023,D,75.75,75.75,71.00,71.21,18500
GWLC,04/27/2023,D,18.00,18.00,18.00,18.00,10000
HABSM,04/27/2023,D,31.50,31.50,31.50,31.50,1000
HALEON,04/27/2023,D,134.00,135.10,133.00,133.21,38600
HASCOL,04/27/2023,D,5.60,5.60,5.40,5.47,1758500
HBL,04/27/2023,D,75.30,75.30,73.51,73.99,2102744
HBL-APRB,04/27/2023,D,74.00,74.95,73.70,74.17,288000
HBL-MAY,04/27/2023,D,75.00,75.00,74.20,74.41,283000
HCAR,04/27/2023,D,114.80,115.74,113.20,114.62,38992
HICL,04/27/2023,D,5.71,5.71,5.70,5.70,2500
HIFA,04/27/2023,D,1.50,1.50,1.48,1.48,2500
HINO,04/27/2023,D,186.50,199.99,186.50,199.99,300
HINOON,04/27/2023,D,416.01,422.49,410.55,414.97,7700
HIRAT,04/27/2023,D,1.65,1.65,1.55,1.58,24000
HMB,04/27/2023,D,30.00,30.00,29.60,29.60,25500
HRPL,04/27/2023,D,36.46,36.46,36.46,36.46,500
HTL,04/27/2023,D,22.77,23.40,22.77,22.98,244500
HUBC,04/27/2023,D,71.43,71.99,70.70,71.73,2417995
HUBC-APRB,04/27/2023,D,71.30,77.01,70.91,71.73,377500
HUBC-MAYB,04/27/2023,D,71.70,72.44,71.42,72.23,359500
HUBCSC2,04/27/2023,D,100.00,100.00,100.00,100.00,2000
HUMNL,04/27/2023,D,5.46,5.77,5.46,5.65,2616000
HUMNL-APR,04/27/2023,D,5.46,5.76,5.46,5.65,759000
HUMNL-MAY,04/27/2023,D,5.76,5.85,5.67,5.71,493500
HWQS,04/27/2023,D,7.73,8.10,7.58,7.65,457500
IBLHL,04/27/2023,D,33.55,33.89,33.50,33.50,11000
ICIBL,04/27/2023,D,1.12,1.12,1.03,1.07,36000
ICL,04/27/2023,D,36.01,37.99,36.01,37.28,82500
IDYM,04/27/2023,D,127.00,128.00,127.00,127.50,300
IGIHL,04/27/2023,D,81.50,85.50,81.00,84.23,7200
ILP,04/27/2023,D,48.81,49.50,48.25,48.57,243470
ILP-APR,04/27/2023,D,45.51,45.51,45.51,45.51,8500
ILP-MAY,04/27/2023,D,49.60,49.60,49.60,49.60,6500
IMAGE,04/27/2023,D,9.75,10.54,9.75,10.39,945500
INDU,04/27/2023,D,950.09,978.00,936.01,953.75,2647
INIL,04/27/2023,D,75.50,75.50,74.00,74.49,23407
INIL-APR,04/27/2023,D,74.70,75.00,74.00,74.73,35000
INIL-MAY,04/27/2023,D,75.00,75.75,75.00,75.75,30500
ISL,04/27/2023,D,42.01,42.60,41.84,41.98,422369
ISL-APR,04/27/2023,D,42.17,42.70,41.55,42.15,277000
ISL-MAY,04/27/2023,D,42.70,43.26,42.15,42.68,353500
ITTEFAQ,04/27/2023,D,5.51,5.51,5.15,5.15,30000
JATM,04/27/2023,D,34.50,36.00,34.50,36.00,7500
JDMT,04/27/2023,D,41.71,41.71,41.71,41.71,500
JGICL,04/27/2023,D,27.89,28.00,26.50,27.49,34500
JLICL,04/27/2023,D,114.50,114.50,114.00,114.50,7400
JSBL,04/27/2023,D,4.61,4.75,4.47,4.51,1481000
JSCL,04/27/2023,D,10.75,11.58,10.75,11.04,3427500
JSCLPSA,04/27/2023,D,6.70,6.84,6.70,6.70,4000
JUBS,04/27/2023,D,2.51,2.90,2.50,2.90,5500
KAPCO,04/27/2023,D,24.03,24.47,23.95,24.08,1579876
KAPCO-APRB,04/27/2023,D,24.00,24.45,24.00,24.15,57500
KAPCO-MAY,04/27/2023,D,24.51,24.71,24.39,24.50,82500
KASBM,04/27/2023,D,1.05,1.10,1.03,1.04,23000
KEL,04/27/2023,D,2.03,2.03,1.98,2.00,4764438
KEL-APR,04/27/2023,D,1.99,2.00,1.98,2.00,1814000
KEL-MAY,04/27/2023,D,2.02,2.04,2.00,2.01,1704500
KHTC,04/27/2023,D,391.00,399.00,375.13,384.63,4400
KOHC,04/27/2023,D,142.11,148.00,142.11,144.68,163915
KOHC-APR,04/27/2023,D,152.00,152.00,145.15,147.72,10000
KOHC-MAY,04/27/2023,D,154.50,154.50,148.49,150.17,5500
KOHE,04/27/2023,D,32.90,33.20,32.75,33.18,99000
KOHP,04/27/2023,D,3.61,3.61,3.61,3.61,500
KOHTM,04/27/2023,D,12.00,12.00,12.00,12.00,500
KOIL,04/27/2023,D,6.60,6.70,6.00,6.69,42500
KOSM,04/27/2023,D,2.42,2.54,2.31,2.44,667000
KSBP,04/27/2023,D,98.90,105.42,98.90,105.08,84600
KSE-100,04/27/2023,D,41204.63,41525.01,41078.22,41463.91,92486302
KSE-30,04/27/2023,D,15280.45,15394.43,15234.53,15367.80,51581523
KSE-ALL,04/27/2023,D,27120.38,27321.46,27040.94,27290.94,169058556
KSE-MI30,04/27/2023,D,71856.23,72555.60,71616.51,72395.80,51847169
KSE-MIALL,04/27/2023,D,19601.65,19731.53,19541.35,19702.78,94766705
KTML,04/27/2023,D,53.79,53.96,53.25,53.25,61000
LCI,04/27/2023,D,566.99,566.99,550.00,550.24,1392
LOADS,04/27/2023,D,6.81,7.25,6.81,7.13,1383000
LOTCHEM,04/27/2023,D,24.21,24.50,23.91,24.27,3511138
LOTCHEM-MAYC,04/27/2023,D,24.10,24.60,24.10,24.30,321500
LPL,04/27/2023,D,12.90,13.22,12.80,12.84,219500
LPL-MAYB,04/27/2023,D,13.19,13.19,13.00,13.04,13000
LUCK,04/27/2023,D,398.00,403.99,395.99,402.03,199552
LUCK-APR,04/27/2023,D,398.00,404.00,398.00,401.12,204500
LUCK-MAY,04/27/2023,D,400.00,409.70,400.00,406.91,226500
MACFL,04/27/2023,D,15.50,16.82,15.50,16.38,214000
MACTER,04/27/2023,D,80.00,85.11,79.00,85.11,300
MARI,04/27/2023,D,1525.00,1575.00,1516.00,1569.46,64243
MCB,04/27/2023,D,118.94,121.10,117.75,120.00,844487
MCB-APRB,04/27/2023,D,119.00,119.20,119.00,119.09,4500
MCB-MAY,04/27/2023,D,119.99,120.80,119.90,120.80,5000
MCBAH,04/27/2023,D,21.10,21.23,21.10,21.23,1000
MDTL,04/27/2023,D,1.94,1.94,1.84,1.89,4000
MEBL,04/27/2023,D,95.96,98.00,95.78,97.62,827836
MEBL-MAYB,04/27/2023,D,97.50,98.00,97.50,98.00,9500
META,04/27/2023,D,5.70,5.99,5.65,5.77,101500
MFFL,04/27/2023,D,87.01,90.00,87.01,87.62,92000
MFL,04/27/2023,D,31.50,31.50,29.72,29.78,30000
MLCF,04/27/2023,D,26.91,27.97,26.81,27.61,7275458
MLCF-APR,04/27/2023,D,26.80,27.80,26.70,27.57,2822500
MLCF-MAY,04/27/2023,D,27.06,27.99,26.86,27.75,2670500
MODAM,04/27/2023,D,3.80,4.04,3.78,3.85,8500
MRNS,04/27/2023,D,41.75,44.00,41.65,43.00,59000
MSOT,04/27/2023,D,42.28,42.28,42.28,42.28,1000
MTL,04/27/2023,D,514.50,530.00,512.50,524.08,46643
MUGHAL,04/27/2023,D,51.60,53.01,51.60,52.90,334344
MUGHAL-APR,04/27/2023,D,52.47,52.99,51.90,52.84,53000
MUGHAL-MAY,04/27/2023,D,52.50,53.69,52.50,53.69,21000
MUREB,04/27/2023,D,289.99,289.99,270.00,286.00,500
MZNPETF,04/27/2023,D,8.04,8.04,7.75,8.02,45500
NAGC,04/27/2023,D,57.60,58.50,57.60,58.50,1500
NATF,04/27/2023,D,96.20,97.70,96.20,97.56,17800
NBP,04/27/2023,D,20.75,21.20,20.75,20.93,243500
NBP-APR,04/27/2023,D,20.99,21.13,20.50,21.00,66000
NBP-MAY,04/27/2023,D,21.45,21.45,21.25,21.28,96500
NCL,04/27/2023,D,21.33,22.10,21.33,21.72,102067
NCL-APR,04/27/2023,D,21.95,22.00,21.50,21.87,86500
NCL-MAY,04/27/2023,D,22.33,22.33,21.98,21.98,81500
NCML,04/27/2023,D,3.00,3.20,3.00,3.17,2500
NCPL,04/27/2023,D,14.30,14.40,13.70,14.11,2026500
NCPL-APR,04/27/2023,D,14.30,14.30,13.98,14.09,3157500
NCPL-MAY,04/27/2023,D,14.40,14.84,14.22,14.78,2842500
NESTLE,04/27/2023,D,5200.10,5400.00,5200.00,5333.98,380
NETSOL,04/27/2023,D,75.40,80.63,74.60,80.18,1977797
NETSOL-APR,04/27/2023,D,74.55,80.94,74.55,80.00,1100000
NETSOL-MAY,04/27/2023,D,76.00,81.88,75.81,81.12,1814500
NEXT,04/27/2023,D,5.74,5.75,5.00,5.16,18000
NICL,04/27/2023,D,55.90,60.10,55.90,60.10,74500
NML,04/27/2023,D,54.89,55.74,54.50,55.17,981036
NML-APR,04/27/2023,D,54.90,55.64,54.75,55.10,96500
NML-MAY,04/27/2023,D,55.44,56.50,55.44,55.71,92500
NPL,04/27/2023,D,18.20,18.49,18.02,18.31,1156303
NPL-APRB,04/27/2023,D,18.25,18.50,18.05,18.32,1491000
NPL-MAY,04/27/2023,D,18.50,18.99,18.30,18.77,1616500
NRL,04/27/2023,D,152.01,158.10,151.00,155.39,844704
NRL-APR,04/27/2023,D,152.00,158.02,152.00,155.82,371500
NRL-MAY,04/27/2023,D,154.30,160.00,154.00,157.63,740000
NRSL,04/27/2023,D,14.00,14.45,13.50,14.06,129500
OBOY,04/27/2023,D,6.11,6.22,6.01,6.05,33500
OCTOPUS,04/27/2023,D,54.00,54.23,52.75,53.00,365000
OGDC,04/27/2023,D,87.40,87.60,86.52,86.93,3320080
OGDC-APRB,04/27/2023,D,87.11,87.70,86.02,86.94,2528500
OGDC-MAY,04/27/2023,D,88.49,88.49,86.90,87.25,2439500
OLPL,04/27/2023,D,19.85,19.95,19.75,19.76,18500
OLPM,04/27/2023,D,12.00,12.00,11.77,11.77,4000
OTSU,04/27/2023,D,76.68,76.68,75.10,76.68,300
PABC,04/27/2023,D,50.90,51.25,49.77,50.17,377500
PABC-APR,04/27/2023,D,50.98,50.98,50.00,50.25,31000
PABC-MAY,04/27/2023,D,50.50,51.25,50.50,50.75,21500
PACE,04/27/2023,D,2.23,2.23,2.09,2.11,417000
PACE-APR,04/27/2023,D,2.10,2.10,2.10,2.10,1500
PAEL,04/27/2023,D,10.74,10.82,10.61,10.78,702924
PAEL-APR,04/27/2023,D,10.74,10.82,10.68,10.77,2509500
PAEL-MAY,04/27/2023,D,10.82,10.99,10.82,10.91,2381000
PAKD,04/27/2023,D,69.00,69.85,68.06,69.85,2500
PAKMI,04/27/2023,D,1.55,1.55,1.29,1.32,31000
PAKOXY,04/27/2023,D,123.00,123.00,118.99,120.67,1100
PAKRI,04/27/2023,D,6.53,6.64,6.50,6.57,155500
PAKT,04/27/2023,D,700.00,700.00,700.00,700.00,50
PASL,04/27/2023,D,0.66,0.70,0.66,0.67,59500
PCAL,04/27/2023,D,90.00,95.95,90.00,93.12,55900
PIAA,04/27/2023,D,3.40,3.40,3.35,3.39,106500
PIBTL,04/27/2023,D,4.05,4.07,3.95,3.98,2077500
PIBTL-APR,04/27/2023,D,4.00,4.05,3.96,4.02,255000
PIBTL-MAY,04/27/2023,D,4.07,4.08,4.02,4.04,141000
PICT,04/27/2023,D,158.50,158.95,158.00,158.30,12400
PIOC,04/27/2023,D,71.25,73.58,70.75,73.08,1567854
PIOC-APR,04/27/2023,D,71.04,73.39,71.04,72.90,1829000
PIOC-MAY,04/27/2023,D,72.12,73.99,71.76,73.66,1586000
PKGI,04/27/2023,D,4.40,5.43,4.40,5.43,4000
PKGP,04/27/2023,D,29.60,31.30,29.60,31.30,7000
PKGS,04/27/2023,D,315.00,320.00,311.00,317.17,25000
PMI,04/27/2023,D,1.55,1.55,1.52,1.53,50000
PMPK,04/27/2023,D,295.90,300.00,287.30,288.15,1000
PNSC,04/27/2023,D,107.00,108.72,107.00,107.54,24100
POL,04/27/2023,D,402.51,410.00,402.50,407.69,261104
POL-MAYB,04/27/2023,D,411.00,413.50,410.00,412.16,79500
POML,04/27/2023,D,108.00,118.20,108.00,118.20,4000
POWER,04/27/2023,D,4.24,4.27,4.18,4.19,299000
PPL,04/27/2023,D,67.90,68.21,66.80,67.45,2429262
PPL-APRB,04/27/2023,D,67.80,68.30,67.00,67.34,1700500
PPL-MAYB,04/27/2023,D,68.50,69.00,67.70,68.24,1613500
PPP,04/27/2023,D,40.98,44.34,40.98,42.34,26500
PPVC,04/27/2023,D,6.00,6.00,5.80,6.00,18000
PREMA,04/27/2023,D,16.25,17.78,16.25,17.78,388000
PRET,04/27/2023,D,509.90,509.90,440.00,443.53,400
PRL,04/27/2023,D,14.19,14.25,13.82,13.91,6884986
PRL-APR,04/27/2023,D,14.08,14.23,13.86,13.94,5094000
PRL-MAY,04/27/2023,D,14.35,14.38,14.05,14.12,6482000
PRWM,04/27/2023,D,31.99,31.99,31.99,31.99,500
PSEL,04/27/2023,D,796.68,796.68,796.68,796.68,1550
PSMC,04/27/2023,D,104.75,109.50,103.51,106.74,436579
PSMC-APR,04/27/2023,D,104.00,109.00,103.20,107.00,184000
PSMC-MAY,04/27/2023,D,103.40,109.50,103.40,107.46,392000
PSO,04/27/2023,D,115.50,117.70,115.05,115.47,799734
PSO-APR,04/27/2023,D,115.30,117.70,115.30,115.50,605500
PSO-MAY,04/27/2023,D,116.65,118.99,116.65,117.04,621500
PSX,04/27/2023,D,8.10,8.15,8.10,8.15,34000
PTC,04/27/2023,D,5.80,6.00,5.80,5.98,1385000
PTC-APR,04/27/2023,D,5.85,5.97,5.82,5.95,9022500
PTC-MAY,04/27/2023,D,5.90,6.35,5.90,5.93,8969000
PTL,04/27/2023,D,19.90,19.90,19.66,19.79,13000
QUET,04/27/2023,D,15.50,16.40,15.50,16.40,5500
QUICE,04/27/2023,D,3.60,3.70,3.60,3.69,3000
REDCO,04/27/2023,D,5.12,5.50,5.00,5.50,10000
RICL,04/27/2023,D,6.89,6.99,6.89,6.99,2000
RPL,04/27/2023,D,11.89,12.45,11.89,12.27,917500
RUBY,04/27/2023,D,3.05,3.20,3.05,3.06,1500
SAIF,04/27/2023,D,8.02,8.42,8.02,8.32,5500
SAPL,04/27/2023,D,700.00,700.00,700.00,700.00,20
SAZEW,04/27/2023,D,53.00,55.64,52.75,54.14,650000
SBL,04/27/2023,D,7.50,8.60,7.50,8.37,4500
SCBPL,04/27/2023,D,21.15,21.50,20.15,20.95,670500
SEARL,04/27/2023,D,52.00,52.85,51.95,52.22,1138811
SEARL-APR,04/27/2023,D,52.01,52.85,51.76,52.33,606000
SEARL-MAY,04/27/2023,D,52.75,53.50,52.41,52.94,803000
SEPL,04/27/2023,D,91.00,91.00,90.10,90.70,400
SERT,04/27/2023,D,7.10,7.31,7.10,7.13,8000
SFL,04/27/2023,D,1043.29,1043.29,1043.29,1043.29,200
SGF,04/27/2023,D,27.00,29.10,27.00,28.04,158500
SHDT,04/27/2023,D,12.35,12.35,12.35,12.35,2000
SHEL,04/27/2023,D,78.50,78.50,77.02,77.98,65700
SHEL-APR,04/27/2023,D,77.90,78.25,77.02,77.97,48000
SHEL-MAY,04/27/2023,D,78.10,79.41,78.10,79.00,43500
SHEZ,04/27/2023,D,106.00,111.80,106.00,111.60,4400
SHFA,04/27/2023,D,116.01,117.37,116.01,117.36,900
SHNI,04/27/2023,D,3.20,3.20,3.10,3.10,1500
SHSML,04/27/2023,D,172.85,172.85,172.85,172.85,100
SIEM,04/27/2023,D,620.00,620.00,600.00,600.00,200
SILK,04/27/2023,D,1.05,1.05,1.00,1.01,1216000
SILK-APR,04/27/2023,D,1.00,1.02,1.00,1.00,242500
SILK-MAY,04/27/2023,D,1.03,1.03,1.03,1.03,13000
SINDM,04/27/2023,D,7.65,8.10,7.65,7.93,5000
SITC,04/27/2023,D,255.00,266.00,254.00,266.00,1000
SKRS,04/27/2023,D,10.88,10.88,10.88,10.88,500
SMBL,04/27/2023,D,2.24,2.34,2.10,2.13,3456000
SMCPL,04/27/2023,D,12.95,13.00,12.95,13.00,3500
SML,04/27/2023,D,36.00,41.26,36.00,41.17,27500
SNBL,04/27/2023,D,9.50,9.90,9.50,9.74,51500
SNGP,04/27/2023,D,41.80,41.93,41.23,41.28,1081856
SNGP-APR,04/27/2023,D,41.75,41.89,41.25,41.32,1494000
SNGP-MAY,04/27/2023,D,42.71,42.71,41.75,41.86,1498000
SPEL,04/27/2023,D,11.00,11.26,10.98,11.08,84500
SPWL,04/27/2023,D,18.71,18.77,18.01,18.18,619500
SPWL-APRB,04/27/2023,D,18.25,18.25,18.25,18.25,500
SRVI,04/27/2023,D,197.00,220.29,197.00,220.29,41500
SSGC,04/27/2023,D,10.30,10.60,10.20,10.31,1005704
SSGC-APR,04/27/2023,D,10.35,10.60,10.30,10.32,378500
SSGC-MAY,04/27/2023,D,10.49,10.69,10.44,10.46,264500
SSOM,04/27/2023,D,98.97,104.97,97.00,97.00,9000
STCL,04/27/2023,D,8.79,8.79,8.50,8.58,33000
STJT,04/27/2023,D,79.50,86.01,79.50,86.01,1000
STML,04/27/2023,D,35.94,35.94,35.94,35.94,500
STPL,04/27/2023,D,7.00,7.00,6.76,6.77,35000
SURC,04/27/2023,D,97.01,97.01,97.01,97.01,300
SUTM,04/27/2023,D,103.75,104.00,103.75,103.90,300
SYS,04/27/2023,D,462.00,466.70,462.00,465.65,462347
SYS-APR,04/27/2023,D,464.84,467.00,462.10,465.97,90500
SYS-JUN,04/27/2023,D,470.00,470.00,470.00,470.00,1000
SYS-MAY,04/27/2023,D,464.90,468.00,464.50,467.22,73000
TATM,04/27/2023,D,63.00,66.75,61.77,64.74,12000
TCORP,04/27/2023,D,12.50,12.70,12.11,12.70,2000
TELE,04/27/2023,D,7.90,7.90,7.76,7.81,2687212
TELE-APR,04/27/2023,D,7.81,7.89,7.77,7.80,5970500
TELE-MAY,04/27/2023,D,7.90,8.08,7.87,7.91,4851500
TGL,04/27/2023,D,70.20,71.45,65.65,69.68,430426
TGL-APR,04/27/2023,D,70.05,71.99,67.00,69.66,51500
TGL-MAY,04/27/2023,D,71.50,72.35,67.00,70.57,50500
THALL,04/27/2023,D,172.00,175.00,170.00,170.20,16200
THCCL,04/27/2023,D,10.96,11.17,10.90,11.00,66000
TICL,04/27/2023,D,289.90,289.90,285.00,285.00,200
TOMCL,04/27/2023,D,22.90,23.60,22.50,23.12,1324000
TOWL,04/27/2023,D,219.00,225.00,206.66,206.66,48000
TPL,04/27/2023,D,6.26,6.35,6.26,6.30,165500
TPL-APR,04/27/2023,D,7.09,7.10,6.10,6.30,162500
TPL-MAY,04/27/2023,D,6.41,6.41,6.35,6.38,82000
TPLI,04/27/2023,D,20.05,20.99,19.72,20.67,37500
TPLP,04/27/2023,D,14.18,14.29,14.00,14.14,3992494
TPLP-APR,04/27/2023,D,14.19,14.29,14.05,14.14,7180500
TPLP-MAY,04/27/2023,D,14.21,14.49,14.20,14.33,7055000
TPLT,04/27/2023,D,9.79,9.80,9.40,9.58,2500
TREET,04/27/2023,D,17.60,18.70,17.60,17.95,4768000
TREET-APR,04/27/2023,D,17.58,18.76,17.58,17.98,770500
TREET-MAY,04/27/2023,D,18.25,19.00,18.20,18.26,800000
TRG,04/27/2023,D,110.25,110.74,109.60,110.26,2350910
TRG-APR,04/27/2023,D,110.50,110.84,109.65,110.30,4535000
TRG-MAY,04/27/2023,D,112.25,112.38,111.16,111.89,5131000
TRIPF,04/27/2023,D,118.00,119.00,118.00,119.00,2800
TSPL,04/27/2023,D,10.63,10.98,9.96,9.96,209500
UBDL,04/27/2023,D,10.80,10.80,10.80,10.80,1500
UBL,04/27/2023,D,113.48,116.80,112.60,115.94,3342329
UBL-APRB,04/27/2023,D,113.00,115.60,113.00,115.52,26000
UBL-MAY,04/27/2023,D,114.00,116.70,113.95,116.56,16000
UBLPETF,04/27/2023,D,11.31,11.31,11.31,11.31,1000
UCAPM,04/27/2023,D,1.62,1.76,1.60,1.67,12500
UNIC,04/27/2023,D,8.55,8.60,8.50,8.50,10500
UNITY,04/27/2023,D,13.15,13.35,13.00,13.07,3324494
UNITY-APR,04/27/2023,D,13.19,13.37,13.03,13.07,16585000
UNITY-MAY,04/27/2023,D,13.38,13.55,13.22,13.24,17852000
UPFL,04/27/2023,D,17700.00,18000.00,17700.00,18000.00,460
UVIC,04/27/2023,D,3.50,3.50,3.50,3.50,3000
WAHN,04/27/2023,D,151.99,151.99,140.50,142.14,3000
WAVES,04/27/2023,D,7.60,8.00,7.56,7.72,1324000
WAVES-APR,04/27/2023,D,7.53,7.96,7.53,7.76,449000
WAVES-MAY,04/27/2023,D,8.36,8.36,7.72,7.86,407500
WHALE,04/27/2023,D,5.27,5.44,5.20,5.26,35500
WTL,04/27/2023,D,1.17,1.17,1.13,1.15,6426557
WTL-APR,04/27/2023,D,1.15,1.15,1.14,1.15,5082500
WTL-MAY,04/27/2023,D,1.16,1.17,1.16,1.17,5458000
YOUW,04/27/2023,D,3.26,3.47,3.23,3.45,216000
ZAHID,04/27/2023,D,23.79,25.75,23.79,25.75,1000
ZIL,04/27/2023,D,275.00,275.50,274.00,275.00,500