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

786,04/26/2023,D,5.39,5.39,5.39,5.39,500
AABS,04/26/2023,D,381.00,381.00,381.00,381.00,100
ABL,04/26/2023,D,62.01,63.99,62.01,62.43,29500
ABOT,04/26/2023,D,399.00,400.01,390.00,400.00,70750
ACIETF,04/26/2023,D,6.43,6.43,6.43,6.43,10000
ACPL,04/26/2023,D,59.50,60.85,59.01,60.55,162000
ADMM,04/26/2023,D,58.69,59.95,57.00,59.05,12000
AEL,04/26/2023,D,11.00,11.50,9.50,10.81,42000
AGHA,04/26/2023,D,11.70,11.89,11.62,11.80,717500
AGHA-APR,04/26/2023,D,11.65,11.80,11.65,11.80,13000
AGHA-MAY,04/26/2023,D,12.00,12.00,12.00,12.00,101000
AGIC,04/26/2023,D,14.67,15.39,14.64,14.91,50000
AGIL,04/26/2023,D,60.00,61.00,60.00,60.50,10500
AGL,04/26/2023,D,4.89,5.06,4.89,4.93,994000
AGP,04/26/2023,D,52.90,54.99,52.03,52.47,130686
AGSML,04/26/2023,D,5.50,5.68,5.30,5.44,35500
AGTL,04/26/2023,D,260.00,261.50,260.00,260.05,3400
AHCL,04/26/2023,D,29.31,29.31,29.00,29.00,3500
AHL,04/26/2023,D,34.20,35.48,33.51,34.95,29500
AICL,04/26/2023,D,22.50,22.50,22.18,22.25,40000
AIRLINK,04/26/2023,D,18.20,18.70,18.13,18.42,389000
AKBL,04/26/2023,D,16.10,16.14,15.81,15.88,119500
AKBL-APRB,04/26/2023,D,16.10,16.10,16.10,16.10,500
AKDSL,04/26/2023,D,18.80,18.80,18.50,18.50,3000
ALTN,04/26/2023,D,14.99,15.58,14.99,15.55,14000
ANL,04/26/2023,D,6.73,7.00,6.50,6.88,605866
ANL-APR,04/26/2023,D,6.65,7.00,6.65,6.95,169500
ANL-MAY,04/26/2023,D,6.75,7.06,6.75,6.97,170500
APL,04/26/2023,D,293.00,299.99,293.00,295.86,26322
APL-APRB,04/26/2023,D,299.99,301.99,299.99,299.99,1500
APL-MAYB,04/26/2023,D,296.00,296.00,296.00,296.00,1500
ARCTM,04/26/2023,D,8.75,8.75,8.75,8.75,500
ARM,04/26/2023,D,27.62,27.62,27.62,27.62,1000
ARPL,04/26/2023,D,450.00,455.00,450.00,455.00,750
ASC,04/26/2023,D,9.23,9.35,9.15,9.19,88068
ASC-APR,04/26/2023,D,9.23,9.32,9.23,9.32,5431000
ASC-MAY,04/26/2023,D,9.35,9.50,9.30,9.40,5433500
ASL,04/26/2023,D,6.70,7.19,6.60,6.78,5899254
ASL-APR,04/26/2023,D,6.95,7.14,6.70,6.85,150000
ASL-MAY,04/26/2023,D,7.15,7.17,6.80,6.93,443000
ASTL,04/26/2023,D,18.27,18.50,18.10,18.31,130813
ASTM,04/26/2023,D,5.66,5.66,5.65,5.65,1500
ATBA,04/26/2023,D,182.00,196.98,180.00,196.98,102400
ATRL,04/26/2023,D,174.11,181.25,173.50,177.28,2729443
ATRL-APR,04/26/2023,D,174.59,181.01,174.01,177.79,1376500
ATRL-MAY,04/26/2023,D,176.90,182.80,175.75,179.86,1222500
AVN,04/26/2023,D,66.54,66.90,66.00,66.68,839518
AVN-APR,04/26/2023,D,66.55,67.00,66.25,66.87,285000
AVN-MAY,04/26/2023,D,67.80,67.90,67.10,67.63,352500
BAFL,04/26/2023,D,29.09,29.59,29.09,29.26,3469301
BAFL-APRB,04/26/2023,D,29.50,29.50,29.39,29.48,4000
BAFL-MAY,04/26/2023,D,29.90,29.90,29.75,29.78,45000
BAHL,04/26/2023,D,46.01,47.60,45.80,46.75,2360556
BAHL-APRB,04/26/2023,D,46.00,46.80,46.00,46.63,23000
BAHL-MAY,04/26/2023,D,47.00,47.55,46.50,47.05,15500
BAPL,04/26/2023,D,8.95,8.95,8.95,8.95,500
BCL,04/26/2023,D,34.79,34.79,34.00,34.50,3000
BECO,04/26/2023,D,8.15,8.25,8.15,8.25,6000
BERG,04/26/2023,D,60.70,60.70,59.56,59.77,23500
BGL,04/26/2023,D,10.96,11.30,10.88,11.14,648000
BIFO,04/26/2023,D,56.95,61.50,56.00,61.29,88000
BILF,04/26/2023,D,2.25,2.25,2.25,2.25,1500
BIPL,04/26/2023,D,10.98,11.85,10.92,11.85,5584000
BIPL-APRB,04/26/2023,D,10.90,11.89,10.90,11.89,104000
BIPL-MAYB,04/26/2023,D,11.25,12.07,11.25,12.07,227000
BNL,04/26/2023,D,16.39,16.39,16.39,16.39,500
BOP,04/26/2023,D,3.99,4.08,3.99,4.02,1332000
BOP-APRB,04/26/2023,D,4.08,4.08,4.00,4.06,368000
BOP-MAY,04/26/2023,D,4.08,4.12,4.07,4.07,326000
BRR,04/26/2023,D,12.69,12.69,12.69,12.69,500
BTL,04/26/2023,D,325.00,325.00,325.00,325.00,200
BWCL,04/26/2023,D,142.00,148.89,141.50,145.00,4100
BWHL,04/26/2023,D,73.00,73.00,73.00,73.00,500
CENI,04/26/2023,D,15.70,16.00,15.70,16.00,1000
CEPB,04/26/2023,D,42.65,44.00,42.65,43.71,12500
CHCC,04/26/2023,D,114.98,114.99,112.49,112.99,454922
CHCC-APR,04/26/2023,D,115.00,115.00,112.70,113.09,82500
CHCC-MAY,04/26/2023,D,115.75,116.48,114.25,114.46,78000
CLOV,04/26/2023,D,14.60,14.85,14.60,14.84,2000
CLVL,04/26/2023,D,5.70,5.88,5.70,5.79,5500
CNERGY,04/26/2023,D,3.50,3.62,3.50,3.56,10380354
CNERGY-APR,04/26/2023,D,3.50,3.60,3.50,3.58,15302500
CNERGY-MAY,04/26/2023,D,3.59,3.66,3.59,3.63,15364500
COLG,04/26/2023,D,1355.21,1355.21,1336.05,1342.82,2140
CPHL,04/26/2023,D,25.25,25.75,25.25,25.37,132657
CPHL-APR,04/26/2023,D,25.65,25.70,25.50,25.59,29000
CPHL-MAY,04/26/2023,D,26.00,26.05,25.85,25.90,27000
CPPL,04/26/2023,D,84.80,85.90,84.00,85.90,5000
CRTM,04/26/2023,D,11.84,12.00,11.84,11.99,11000
CSAP,04/26/2023,D,27.45,28.01,27.45,28.00,9000
CSIL,04/26/2023,D,1.56,1.56,1.21,1.40,13000
CWSM,04/26/2023,D,1.38,1.42,1.38,1.42,20000
CYAN,04/26/2023,D,18.19,18.19,17.99,18.02,3000
DATM,04/26/2023,D,4.61,4.75,4.30,4.33,700500
DAWH,04/26/2023,D,107.59,107.59,101.17,105.89,116500
DCL,04/26/2023,D,4.60,4.69,4.50,4.61,854500
DCR,04/26/2023,D,13.75,13.77,13.63,13.75,518500
DEL,04/26/2023,D,4.00,4.02,4.00,4.01,9500
DFML,04/26/2023,D,11.05,11.84,10.81,11.47,4758500
DFSM,04/26/2023,D,2.87,3.00,2.82,2.87,262500
DGKC,04/26/2023,D,44.55,45.20,44.55,44.67,866575
DGKC-APR,04/26/2023,D,44.85,45.26,44.67,44.69,1064500
DGKC-MAY,04/26/2023,D,45.65,45.86,45.25,45.36,891000
DOL,04/26/2023,D,25.80,26.00,25.50,25.78,455000
DSIL,04/26/2023,D,2.30,2.30,2.15,2.16,13000
DSL,04/26/2023,D,5.30,5.70,5.21,5.53,2395000
DWSM,04/26/2023,D,2.70,2.70,2.51,2.55,4000
DWTM,04/26/2023,D,2.48,2.48,2.48,2.48,500
DYNO,04/26/2023,D,110.00,110.00,110.00,110.00,4000
EFERT,04/26/2023,D,84.75,84.99,83.50,83.74,1079842
EFERT-MAYB,04/26/2023,D,84.00,84.00,84.00,84.00,2000
EFUG,04/26/2023,D,88.00,88.00,88.00,88.00,1000
EFUL,04/26/2023,D,180.00,180.00,180.00,180.00,500
ELSM,04/26/2023,D,99.00,100.00,99.00,99.05,1200
EMCO,04/26/2023,D,22.00,22.30,22.00,22.30,5000
ENGRO,04/26/2023,D,314.90,315.80,304.51,305.40,1359710
ENGRO-APRB,04/26/2023,D,312.95,313.16,305.26,306.01,248500
ENGRO-MAY,04/26/2023,D,311.12,311.12,303.25,305.60,112500
ENGRO-MAYB,04/26/2023,D,275.00,275.00,270.25,270.81,78500
EPCL,04/26/2023,D,46.01,46.20,45.35,45.87,1252230
EPCL-MAYC,04/26/2023,D,45.02,45.80,45.01,45.59,27000
EPCLPS,04/26/2023,D,12.70,12.71,12.70,12.71,2000
EPQL,04/26/2023,D,24.22,24.25,23.51,24.17,342000
ESBL,04/26/2023,D,3.46,3.46,3.46,3.46,500
EXIDE,04/26/2023,D,224.01,240.81,223.90,240.81,6000
FABL,04/26/2023,D,23.55,23.90,23.20,23.61,674418
FABL-APRB,04/26/2023,D,23.70,23.85,23.50,23.65,87000
FABL-MAY,04/26/2023,D,24.01,24.20,23.90,23.93,26000
FATIMA,04/26/2023,D,28.59,28.90,28.00,28.61,41539
FCCL,04/26/2023,D,11.76,11.95,11.65,11.70,958000
FCCL-APR,04/26/2023,D,11.90,11.95,11.80,11.80,955500
FCCL-MAY,04/26/2023,D,12.03,12.10,11.86,11.92,1041500
FCEPL,04/26/2023,D,67.00,70.89,66.00,70.89,583431
FCSC,04/26/2023,D,1.04,1.05,1.00,1.03,48500
FDIBL,04/26/2023,D,1.69,1.69,1.60,1.68,28000
FECM,04/26/2023,D,3.21,3.21,3.21,3.21,1500
FEROZ,04/26/2023,D,140.51,142.00,139.00,139.00,16200
FFBL,04/26/2023,D,12.88,12.88,12.24,12.45,2810500
FFBL-APR,04/26/2023,D,12.65,12.75,12.25,12.40,927500
FFBL-MAY,04/26/2023,D,12.75,12.90,12.16,12.52,675000
FFC,04/26/2023,D,101.00,102.06,100.80,101.82,413647
FFL,04/26/2023,D,6.39,6.55,6.26,6.35,13692805
FFL-APR,04/26/2023,D,6.44,6.56,6.30,6.39,4597000
FFL-MAY,04/26/2023,D,6.50,6.64,6.39,6.47,6404000
FHAM,04/26/2023,D,7.10,7.40,7.10,7.39,8500
FLYNG,04/26/2023,D,6.10,6.10,5.90,5.92,223000
FLYNG-APR,04/26/2023,D,6.00,6.04,5.99,6.00,285500
FLYNG-MAY,04/26/2023,D,6.10,6.13,6.03,6.07,343500
FML,04/26/2023,D,60.00,60.00,60.00,60.00,3000
FNEL,04/26/2023,D,3.77,3.80,3.66,3.67,72000
FRCL,04/26/2023,D,15.50,16.66,15.50,16.66,4000
FTMM,04/26/2023,D,8.00,8.00,8.00,8.00,1000
FUDLM,04/26/2023,D,5.11,5.11,5.09,5.10,21500
FZCM,04/26/2023,D,145.01,145.01,145.01,145.01,100
GADT,04/26/2023,D,186.00,186.00,186.00,186.00,100
GATI,04/26/2023,D,293.01,293.01,266.01,266.01,300
GATM,04/26/2023,D,19.60,20.45,19.60,20.04,69083
GATM-APR,04/26/2023,D,20.39,20.39,19.68,19.68,9500
GATM-MAY,04/26/2023,D,20.30,20.30,20.30,20.30,1000
GCIL,04/26/2023,D,9.98,10.10,9.92,9.97,798000
GEMSPNL,04/26/2023,D,11.25,11.25,11.25,11.25,2000
GGGL,04/26/2023,D,6.71,6.84,6.70,6.74,317000
GGGL-APR,04/26/2023,D,5.81,6.84,5.81,6.78,136000
GGGL-MAY,04/26/2023,D,6.84,6.90,6.84,6.87,107000
GGL,04/26/2023,D,11.35,11.42,11.20,11.35,1226271
GGL-APR,04/26/2023,D,11.30,11.43,11.24,11.38,3612000
GGL-MAY,04/26/2023,D,11.41,11.65,11.35,11.54,3641500
GHGL,04/26/2023,D,36.95,37.00,36.65,36.72,32500
GHNI,04/26/2023,D,89.50,90.25,88.49,89.56,54030
GHNI-APR,04/26/2023,D,90.24,90.24,89.00,89.99,324500
GHNI-MAY,04/26/2023,D,91.50,91.60,90.25,91.22,330000
GHNL,04/26/2023,D,33.82,34.36,33.81,34.03,37935
GLAXO,04/26/2023,D,76.00,76.00,75.50,76.00,121500
GLPL,04/26/2023,D,114.85,118.19,110.00,118.19,3800
GRR,04/26/2023,D,9.40,9.64,9.40,9.58,9500
GTYR,04/26/2023,D,26.90,26.90,26.66,26.78,3000
GVGL,04/26/2023,D,70.50,76.09,70.50,75.56,45500
HABSM,04/26/2023,D,32.00,32.00,32.00,32.00,2000
HAEL,04/26/2023,D,6.19,6.19,6.19,6.19,500
HALEON,04/26/2023,D,135.00,135.00,134.00,134.00,9200
HASCOL,04/26/2023,D,5.43,5.65,5.36,5.58,4554500
HBL,04/26/2023,D,75.00,76.50,74.30,74.66,1410115
HBL-APRB,04/26/2023,D,75.99,76.19,74.90,74.90,238500
HBL-MAY,04/26/2023,D,76.50,77.00,75.50,76.00,174000
HBLTETF,04/26/2023,D,11.02,11.02,11.02,11.02,3000
HCAR,04/26/2023,D,114.99,115.00,113.00,114.22,63000
HGFA,04/26/2023,D,3.72,3.99,3.72,3.99,4500
HIFA,04/26/2023,D,1.70,1.70,1.70,1.70,1500
HINOON,04/26/2023,D,415.00,421.59,415.00,419.50,5050
HIRAT,04/26/2023,D,1.56,1.56,1.45,1.48,22000
HMB,04/26/2023,D,29.88,30.38,29.81,29.81,68500
HRPL,04/26/2023,D,33.44,33.93,33.44,33.93,5000
HTL,04/26/2023,D,22.91,23.64,22.90,22.97,235500
HUBC,04/26/2023,D,71.10,72.40,70.81,71.41,2137838
HUBC-APRB,04/26/2023,D,70.07,72.25,70.07,71.69,111000
HUBC-MAYB,04/26/2023,D,72.70,72.96,72.00,72.21,59000
HUMNL,04/26/2023,D,5.59,5.68,5.52,5.54,1567000
HUMNL-APR,04/26/2023,D,5.59,5.65,5.54,5.57,729500
HUMNL-MAY,04/26/2023,D,5.64,5.65,5.64,5.65,227000
HUSI,04/26/2023,D,13.49,13.49,13.49,13.49,1000
HWQS,04/26/2023,D,7.86,8.40,7.60,7.91,479500
IBLHL,04/26/2023,D,35.40,35.49,33.26,33.55,28000
ICIBL,04/26/2023,D,1.06,1.06,1.02,1.02,218000
ICL,04/26/2023,D,34.90,36.41,34.50,36.39,477500
IDYM,04/26/2023,D,126.00,132.97,126.00,131.48,1100
IGIHL,04/26/2023,D,85.49,86.00,85.49,86.00,15500
IGIL,04/26/2023,D,8.94,8.94,8.67,8.67,1500
ILP,04/26/2023,D,49.40,49.80,48.91,48.99,923258
IMAGE,04/26/2023,D,9.70,9.97,9.60,9.80,278500
IML,04/26/2023,D,11.02,11.02,11.00,11.00,15500
INDU,04/26/2023,D,935.00,973.98,930.01,950.10,3921
INIL,04/26/2023,D,74.98,75.00,73.95,74.08,13100
INIL-APR,04/26/2023,D,75.00,75.00,74.45,74.75,51500
INIL-MAY,04/26/2023,D,76.00,76.00,75.40,75.70,53000
ISL,04/26/2023,D,42.99,42.99,41.86,42.11,247656
ISL-APR,04/26/2023,D,43.00,43.00,42.00,42.14,142500
ISL-MAY,04/26/2023,D,43.20,43.20,42.50,42.64,29500
ITTEFAQ,04/26/2023,D,5.30,5.38,5.22,5.38,23500
JATM,04/26/2023,D,36.99,36.99,33.19,35.00,3000
JGICL,04/26/2023,D,27.50,28.45,27.50,27.60,26500
JKSM,04/26/2023,D,44.00,44.00,42.85,43.00,4000
JLICL,04/26/2023,D,116.94,117.00,115.00,115.00,2300
JSBL,04/26/2023,D,4.11,4.40,4.11,4.38,1056500
JSCL,04/26/2023,D,10.06,10.75,10.06,10.58,487500
JSGCL,04/26/2023,D,300.21,300.21,300.21,300.21,1000
JSMFETF,04/26/2023,D,8.19,8.19,8.19,8.19,500
JSML,04/26/2023,D,12.96,12.96,12.96,12.96,1500
KAPCO,04/26/2023,D,25.45,25.46,23.80,24.21,3701679
KAPCO-APRB,04/26/2023,D,25.30,25.32,23.95,24.15,400500
KAPCO-MAY,04/26/2023,D,25.74,25.74,24.25,24.57,161000
KASBM,04/26/2023,D,1.03,1.05,1.03,1.05,11500
KEL,04/26/2023,D,2.02,2.02,1.97,1.98,3673975
KEL-APR,04/26/2023,D,2.00,2.02,1.98,1.99,10959500
KEL-MAY,04/26/2023,D,2.20,3.05,1.99,1.99,10424500
KHTC,04/26/2023,D,400.00,400.00,400.00,400.00,100
KHYT,04/26/2023,D,774.90,774.90,774.90,774.90,100
KOHC,04/26/2023,D,146.99,146.99,145.00,145.74,120593
KOHC-APR,04/26/2023,D,146.50,154.95,145.00,147.91,5500
KOHC-MAY,04/26/2023,D,148.99,153.98,148.99,153.98,1500
KOHE,04/26/2023,D,32.05,32.90,32.00,32.68,206500
KOHP,04/26/2023,D,3.69,3.90,3.56,3.90,45500
KOSM,04/26/2023,D,2.39,2.39,2.30,2.31,492500
KSBP,04/26/2023,D,99.98,100.05,97.00,98.07,13300
KSE-100,04/26/2023,D,41237.52,41364.60,41055.13,41099.58,82796141
KSE-30,04/26/2023,D,15358.33,15417.77,15270.40,15294.33,59756289
KSE-ALL,04/26/2023,D,27070.69,27186.73,27004.51,27055.58,186877702
KSE-MI30,04/26/2023,D,72112.76,72205.55,71433.99,71512.33,50688424
KSE-MIALL,04/26/2023,D,19575.52,19638.96,19515.71,19537.86,109353391
KTML,04/26/2023,D,53.50,54.25,53.11,53.29,213000
LCI,04/26/2023,D,549.90,558.00,548.00,550.02,8461
LOADS,04/26/2023,D,6.76,7.10,6.76,6.89,342000
LOTCHEM,04/26/2023,D,25.40,26.40,25.00,25.91,4112585
LOTCHEM-MAYC,04/26/2023,D,23.80,24.83,23.71,24.41,650500
LPL,04/26/2023,D,12.90,13.00,12.85,12.91,116500
LUCK,04/26/2023,D,403.00,407.00,395.00,396.96,168959
LUCK-APR,04/26/2023,D,400.02,404.00,397.50,399.92,117500
LUCK-JUN,04/26/2023,D,415.00,415.00,415.00,415.00,5000
LUCK-MAY,04/26/2023,D,402.00,408.75,400.50,404.84,115500
MACFL,04/26/2023,D,16.00,16.01,15.65,15.65,42000
MACTER,04/26/2023,D,85.11,85.11,85.11,85.11,300
MARI,04/26/2023,D,1515.00,1540.00,1509.00,1519.94,31926
MCB,04/26/2023,D,118.75,120.50,118.01,118.94,178925
MCB-APRB,04/26/2023,D,119.11,119.11,119.11,119.11,500
MCB-MAY,04/26/2023,D,119.99,119.99,119.99,119.99,500
MDTL,04/26/2023,D,1.94,1.95,1.82,1.85,76000
MEBL,04/26/2023,D,99.53,100.25,98.45,98.78,1822724
MEBL-APRB,04/26/2023,D,99.25,99.25,99.00,99.00,53500
MEBL-MAY,04/26/2023,D,99.11,99.80,98.99,99.00,14000
MEBL-MAYB,04/26/2023,D,98.50,98.50,97.30,97.77,77500
MERIT,04/26/2023,D,7.71,7.75,7.71,7.75,4000
META,04/26/2023,D,5.97,5.98,5.73,5.73,2500
MFFL,04/26/2023,D,87.00,89.49,85.50,87.79,81000
MFL,04/26/2023,D,30.90,31.80,30.00,31.00,68500
MIRKS,04/26/2023,D,126.50,132.50,126.50,131.11,2000
MLCF,04/26/2023,D,26.91,27.06,26.80,26.97,6180416
MLCF-APR,04/26/2023,D,26.97,27.02,26.80,26.91,2343500
MLCF-MAY,04/26/2023,D,27.00,27.20,27.00,27.07,1566000
MODAM,04/26/2023,D,4.10,4.10,3.80,3.80,12500
MRNS,04/26/2023,D,40.30,42.40,40.30,42.11,56000
MSCL,04/26/2023,D,32.37,32.37,32.37,32.37,1500
MTL,04/26/2023,D,525.00,525.00,513.50,514.58,41027
MUGHAL,04/26/2023,D,51.51,53.00,51.01,52.21,323908
MUGHAL-APR,04/26/2023,D,51.75,52.99,51.50,52.53,150000
MUGHAL-MAY,04/26/2023,D,52.25,54.90,52.11,53.03,185000
MUREB,04/26/2023,D,270.00,270.00,270.00,270.00,100
MZNPETF,04/26/2023,D,8.10,8.10,8.01,8.01,8500
NAGC,04/26/2023,D,57.10,61.95,57.10,61.95,3500
NATF,04/26/2023,D,97.00,97.66,96.15,97.33,12800
NBP,04/26/2023,D,21.00,21.00,20.70,20.76,81500
NBP-APR,04/26/2023,D,21.06,21.06,21.06,21.06,500
NBP-MAY,04/26/2023,D,21.15,21.15,21.10,21.10,27500
NBPGETF,04/26/2023,D,10.07,10.07,10.07,10.07,1000
NCL,04/26/2023,D,21.62,21.90,20.82,21.86,63862
NCL-APR,04/26/2023,D,21.65,21.65,21.65,21.65,51000
NCL-MAY,04/26/2023,D,22.08,22.08,22.08,22.08,50500
NCML,04/26/2023,D,3.35,3.35,3.35,3.35,1000
NCPL,04/26/2023,D,14.29,14.40,14.20,14.27,1412000
NCPL-APR,04/26/2023,D,14.22,14.50,14.20,14.46,127500
NCPL-MAY,04/26/2023,D,14.60,14.65,14.50,14.55,10000
NETSOL,04/26/2023,D,75.44,75.50,74.50,75.01,243624
NETSOL-APR,04/26/2023,D,75.00,75.55,74.90,75.30,280500
NETSOL-MAY,04/26/2023,D,76.00,76.48,75.90,76.17,272500
NICL,04/26/2023,D,55.50,57.25,55.00,55.91,94000
NML,04/26/2023,D,54.80,55.10,53.51,54.58,750493
NML-APR,04/26/2023,D,54.05,55.25,54.05,54.91,148500
NML-MAY,04/26/2023,D,55.00,56.00,55.00,55.44,159000
NPL,04/26/2023,D,18.20,18.31,18.03,18.23,378509
NPL-APRB,04/26/2023,D,18.30,18.65,18.15,18.43,357500
NPL-MAY,04/26/2023,D,18.55,18.60,18.25,18.50,305000
NRL,04/26/2023,D,151.70,156.50,150.07,152.85,504749
NRL-APR,04/26/2023,D,153.00,156.50,152.99,153.38,256000
NRL-MAY,04/26/2023,D,155.99,158.94,154.77,155.35,180500
NRSL,04/26/2023,D,13.50,14.41,13.40,14.09,740000
OBOY,04/26/2023,D,6.20,6.23,6.05,6.20,28500
OCTOPUS,04/26/2023,D,53.30,55.30,52.77,53.48,847500
OGDC,04/26/2023,D,87.41,88.14,86.75,87.06,2650189
OGDC-APRB,04/26/2023,D,87.75,88.33,87.00,87.22,2697500
OGDC-MAY,04/26/2023,D,88.00,89.10,88.00,88.19,1915500
OLPL,04/26/2023,D,19.72,19.85,19.62,19.78,144000
OLPM,04/26/2023,D,12.06,12.06,11.90,12.00,33000
OTSU,04/26/2023,D,74.78,76.68,74.78,76.68,200
PABC,04/26/2023,D,52.00,52.00,50.33,50.48,125000
PABC-APR,04/26/2023,D,50.75,51.50,50.75,50.75,85000
PABC-MAY,04/26/2023,D,51.00,51.50,50.39,51.25,40000
PACE,04/26/2023,D,2.23,2.25,2.15,2.19,332000
PAEL,04/26/2023,D,10.74,10.85,10.61,10.71,1224853
PAEL-APR,04/26/2023,D,10.75,10.87,10.64,10.74,1075000
PAEL-MAY,04/26/2023,D,11.15,11.85,10.80,10.92,715000
PAKD,04/26/2023,D,68.95,70.00,65.00,69.41,71000
PAKMI,04/26/2023,D,1.40,1.40,1.30,1.31,6000
PAKOXY,04/26/2023,D,121.10,125.00,120.55,124.42,2500
PAKRI,04/26/2023,D,6.31,6.65,6.31,6.64,632000
PAKT,04/26/2023,D,700.00,700.00,675.01,675.01,100
PASL,04/26/2023,D,0.65,0.68,0.62,0.66,334500
PCAL,04/26/2023,D,89.10,91.50,88.00,91.00,4700
PESC2,04/26/2023,D,99.66,99.66,99.66,99.66,10000
PIAA,04/26/2023,D,3.45,3.49,3.38,3.39,166500
PIAA-APR,04/26/2023,D,3.44,3.44,3.44,3.44,40000
PIAA-MAY,04/26/2023,D,3.48,3.48,3.48,3.48,40000
PIBTL,04/26/2023,D,4.05,4.11,3.97,4.01,1661000
PIBTL-APR,04/26/2023,D,4.07,4.09,4.01,4.05,11716000
PIBTL-MAY,04/26/2023,D,4.11,4.18,4.02,4.14,12033500
PICT,04/26/2023,D,159.80,159.80,157.80,158.22,22400
PIL,04/26/2023,D,0.69,0.69,0.69,0.69,500
PINL,04/26/2023,D,6.66,6.66,6.66,6.66,500
PIOC,04/26/2023,D,71.10,71.98,71.10,71.43,488661
PIOC-APR,04/26/2023,D,71.90,72.00,71.21,71.62,946000
PIOC-MAY,04/26/2023,D,73.00,77.40,71.81,72.35,742500
PKGP,04/26/2023,D,29.01,31.99,29.01,31.99,56000
PKGS,04/26/2023,D,319.75,320.00,318.50,319.46,22100
PMI,04/26/2023,D,1.60,1.70,1.53,1.70,3000
PMPK,04/26/2023,D,300.00,300.00,290.50,293.98,2050
PNSC,04/26/2023,D,103.05,107.51,103.05,107.28,33800
POL,04/26/2023,D,400.00,409.95,400.00,401.42,292024
POL-APRB,04/26/2023,D,408.00,408.39,405.00,405.00,26500
POL-MAYB,04/26/2023,D,413.89,413.90,410.00,411.00,32500
POML,04/26/2023,D,105.00,110.00,105.00,109.96,400
POWER,04/26/2023,D,4.28,4.28,4.20,4.20,93000
POWER-APR,04/26/2023,D,4.27,4.28,4.27,4.27,251500
POWER-MAY,04/26/2023,D,4.33,4.33,4.33,4.33,251000
PPL,04/26/2023,D,68.60,69.10,67.86,68.12,3113351
PPL-APRB,04/26/2023,D,68.70,69.15,68.15,68.26,1412000
PPL-MAYB,04/26/2023,D,69.75,70.00,68.99,69.05,1009500
PPVC,04/26/2023,D,5.00,5.00,5.00,5.00,6500
PREMA,04/26/2023,D,16.25,16.70,16.14,16.54,74500
PRET,04/26/2023,D,474.99,474.99,474.99,474.99,100
PRL,04/26/2023,D,13.90,14.39,13.76,14.22,16012179
PRL-APR,04/26/2023,D,13.95,14.40,13.80,14.25,5262500
PRL-MAY,04/26/2023,D,14.16,14.55,13.97,14.43,5198000
PSMC,04/26/2023,D,99.95,105.98,99.11,104.85,449848
PSMC-APR,04/26/2023,D,99.00,105.41,98.56,104.59,224000
PSMC-MAY,04/26/2023,D,99.10,104.40,99.10,103.41,120500
PSO,04/26/2023,D,115.61,116.75,114.91,115.22,515233
PSO-APR,04/26/2023,D,115.80,116.94,115.25,115.53,710000
PSO-MAY,04/26/2023,D,117.20,118.50,117.00,117.05,709000
PSX,04/26/2023,D,8.15,8.35,8.01,8.01,109500
PTC,04/26/2023,D,5.80,5.89,5.78,5.80,751000
PTC-APR,04/26/2023,D,5.86,5.94,5.79,5.82,2134500
PTC-MAY,04/26/2023,D,5.96,5.96,5.85,5.85,2116500
PTL,04/26/2023,D,19.98,20.08,19.70,19.88,63500
QUET,04/26/2023,D,16.60,16.60,15.89,16.50,130500
QUICE,04/26/2023,D,3.70,3.70,3.61,3.61,5500
REDCO,04/26/2023,D,5.20,5.40,5.20,5.40,1500
REWM,04/26/2023,D,76.50,77.00,74.00,76.77,13500
RICL,04/26/2023,D,7.06,7.06,7.06,7.06,1000
RPL,04/26/2023,D,11.86,12.19,11.75,12.00,228500
RUPL,04/26/2023,D,19.50,20.00,18.97,19.13,15000
SANSM,04/26/2023,D,13.00,13.01,13.00,13.01,1500
SAPL,04/26/2023,D,708.00,708.00,699.99,700.00,120
SARC,04/26/2023,D,29.50,29.50,29.50,29.50,500
SAZEW,04/26/2023,D,52.30,53.49,52.00,53.01,289000
SCBPL,04/26/2023,D,20.85,20.85,20.00,20.17,4000
SEARL,04/26/2023,D,52.39,52.39,51.95,52.08,447801
SEARL-APR,04/26/2023,D,52.65,52.69,52.00,52.11,736500
SEARL-MAY,04/26/2023,D,53.00,53.14,52.61,52.79,854500
SEL,04/26/2023,D,7.00,7.00,6.60,6.63,3500
SEPL,04/26/2023,D,91.21,91.21,91.21,91.21,100
SFL,04/26/2023,D,970.02,971.00,970.02,970.51,40
SGF,04/26/2023,D,27.50,27.84,27.01,27.25,7000
SHEL,04/26/2023,D,78.03,79.24,77.52,77.91,39300
SHEL-APR,04/26/2023,D,79.40,79.40,78.00,78.06,33500
SHEL-MAY,04/26/2023,D,80.50,80.50,79.65,79.65,17500
SHFA,04/26/2023,D,115.15,118.50,115.15,117.26,1500
SHNI,04/26/2023,D,3.28,3.28,3.28,3.28,500
SHSML,04/26/2023,D,172.80,172.89,172.80,172.85,200
SIEM,04/26/2023,D,599.00,613.00,599.00,613.00,200
SILK,04/26/2023,D,1.05,1.07,1.00,1.01,2379500
SILK-APR,04/26/2023,D,1.05,1.05,1.00,1.00,216500
SINDM,04/26/2023,D,6.50,7.10,6.50,7.10,4000
SKRS,04/26/2023,D,10.90,11.24,10.40,10.81,285000
SMBL,04/26/2023,D,1.94,2.20,1.94,2.17,1280000
SMCPL,04/26/2023,D,12.80,12.80,12.80,12.80,1000
SNBL,04/26/2023,D,9.42,9.50,9.42,9.50,5500
SNGP,04/26/2023,D,41.17,42.00,40.90,41.40,3494022
SNGP-APR,04/26/2023,D,41.25,41.99,40.98,41.51,1239000
SNGP-MAY,04/26/2023,D,41.60,42.70,41.56,42.04,1033000
SPEL,04/26/2023,D,11.10,11.42,10.70,11.23,20500
SPL,04/26/2023,D,14.65,14.65,14.20,14.26,16500
SPWL,04/26/2023,D,19.35,19.35,18.50,18.70,266000
SRVI,04/26/2023,D,201.00,205.00,195.10,204.93,1600
SSGC,04/26/2023,D,10.10,10.59,10.10,10.36,1866763
SSGC-APR,04/26/2023,D,10.26,10.55,10.26,10.40,2777000
SSGC-MAY,04/26/2023,D,10.35,10.64,10.35,10.51,2599500
SSML,04/26/2023,D,4.24,4.24,4.24,4.24,500
SSOM,04/26/2023,D,96.20,101.89,96.20,101.88,2000
STCL,04/26/2023,D,8.85,8.85,8.60,8.79,150000
STJT,04/26/2023,D,85.03,85.03,85.03,85.03,2500
STML,04/26/2023,D,35.94,35.94,34.95,34.95,2000
STPL,04/26/2023,D,6.85,7.00,6.76,6.85,253500
SUTM,04/26/2023,D,97.25,97.25,97.25,97.25,28800
SYS,04/26/2023,D,461.00,470.00,459.00,461.82,451019
SYS-APR,04/26/2023,D,461.83,470.49,461.83,463.21,67500
SYS-JUN,04/26/2023,D,470.00,470.00,470.00,470.00,2000
SYS-MAY,04/26/2023,D,468.98,471.89,463.00,463.59,53500
TATM,04/26/2023,D,66.75,66.75,66.75,66.75,1000
TCORP,04/26/2023,D,12.50,12.50,12.50,12.50,15500
TELE,04/26/2023,D,7.99,8.03,7.85,7.89,4811827
TELE-APR,04/26/2023,D,7.93,8.04,7.87,7.90,2087500
TELE-MAY,04/26/2023,D,8.07,8.15,7.99,8.01,912000
TGL,04/26/2023,D,71.10,71.10,70.00,70.45,140496
TGL-APR,04/26/2023,D,70.95,71.00,70.26,70.58,1195000
TGL-MAY,04/26/2023,D,71.57,71.62,71.15,71.15,1168500
THALL,04/26/2023,D,171.50,173.00,169.55,169.60,16400
THCCL,04/26/2023,D,10.98,10.98,10.65,10.98,3000
TICL,04/26/2023,D,298.99,298.99,289.90,289.90,400
TOMCL,04/26/2023,D,23.24,24.33,22.84,22.89,736000
TOWL,04/26/2023,D,223.00,227.00,216.25,223.41,5300
TPL,04/26/2023,D,6.35,6.35,6.22,6.30,54000
TPL-APR,04/26/2023,D,5.38,6.25,5.38,6.15,40500
TPLI,04/26/2023,D,19.76,20.30,19.52,20.20,28000
TPLP,04/26/2023,D,14.35,14.39,13.99,14.04,4226563
TPLP-APR,04/26/2023,D,14.40,14.40,14.01,14.10,1002000
TPLP-MAY,04/26/2023,D,14.40,14.56,14.22,14.29,1119000
TPLT,04/26/2023,D,9.26,9.94,9.25,9.73,7500
TREET,04/26/2023,D,17.45,17.73,17.40,17.58,701500
TREET-APR,04/26/2023,D,17.54,17.72,17.45,17.63,212000
TREET-MAY,04/26/2023,D,17.80,17.98,17.75,17.87,235500
TRG,04/26/2023,D,109.98,111.30,108.40,110.75,4707066
TRG-APR,04/26/2023,D,109.85,111.44,108.65,110.67,35919500
TRG-MAY,04/26/2023,D,111.00,113.10,110.25,112.53,34278500
TRIPF,04/26/2023,D,113.01,117.00,113.00,117.00,3500
TSBL,04/26/2023,D,15.47,15.47,14.41,15.47,305500
TSML,04/26/2023,D,105.90,105.90,105.90,105.90,500
TSPL,04/26/2023,D,10.53,11.09,10.53,10.96,31500
UBDL,04/26/2023,D,11.00,11.27,10.51,10.65,7500
UBL,04/26/2023,D,111.95,113.99,110.50,113.56,924959
UBL-APRB,04/26/2023,D,112.60,113.51,112.50,113.39,11000
UBL-MAY,04/26/2023,D,112.61,114.30,112.61,114.30,1000
UCAPM,04/26/2023,D,1.62,1.62,1.62,1.62,500
UDPL,04/26/2023,D,29.97,29.97,29.97,29.97,500
UNIC,04/26/2023,D,8.50,8.50,8.14,8.50,6000
UNITY,04/26/2023,D,13.30,13.38,13.06,13.14,1001744
UNITY-APR,04/26/2023,D,13.23,13.39,13.10,13.18,5962500
UNITY-MAY,04/26/2023,D,14.30,14.30,13.25,13.38,5499000
WAHN,04/26/2023,D,142.00,155.97,142.00,147.00,7900
WAVES,04/26/2023,D,7.55,7.75,7.46,7.60,561000
WAVES-APR,04/26/2023,D,7.57,7.77,7.52,7.62,684500
WAVES-MAY,04/26/2023,D,7.67,7.87,7.65,7.71,801000
WHALE,04/26/2023,D,5.11,5.36,5.11,5.26,25000
WTL,04/26/2023,D,1.15,1.16,1.14,1.14,10382725
WTL-APR,04/26/2023,D,1.15,1.16,1.14,1.15,7671000
WTL-MAY,04/26/2023,D,1.17,1.18,1.16,1.17,7532500
YOUW,04/26/2023,D,3.43,3.43,3.25,3.30,9500
ZIL,04/26/2023,D,285.00,285.00,277.00,277.40,1800