<TICKER>,<PER>,<DTYYYYMMDD>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>

786,D,20190214,000000,25.75,25.75,25.66,25.71,143500,0
AABS,D,20190214,000000,185.89,185.89,177.25,177.81,1800,0
ABL,D,20190214,000000,110,111,110,110.51,11700,0
ABOT,D,20190214,000000,674,695,674,692.44,1700,0
ACPL,D,20190214,000000,114.44,114.44,113,113.54,7700,0
ADAMS,D,20190214,000000,26.7,28.98,26.7,27.19,4500,0
ADMM,D,20190214,000000,61.61,61.61,61.61,61.61,500,0
AEL,D,20190214,000000,4.53,4.6,4.4,4.48,4500,0
AGIC,D,20190214,000000,26.5,26.5,26.5,26.5,2500,0
AGIL,D,20190214,000000,245.16,245.16,226.05,240.08,254600,0
AGL,D,20190214,000000,5.15,5.3,5.03,5.05,859500,0
AGP,D,20190214,000000,86.1,88.69,86.1,87.9,56500,0
AGSML,D,20190214,000000,3.6,3.79,3.6,3.7,22000,0
AGTL,D,20190214,000000,487,500,480,482.86,5750,0
AHCL,D,20190214,000000,30,30.01,30,30,2500,0
AICL,D,20190214,000000,47,47,46.5,46.51,153500,0
AKBL,D,20190214,000000,23.02,23.39,23,23.03,100000,0
AKZO,D,20190214,000000,143.05,144,140.15,142.71,2800,0
ALAC,D,20190214,000000,9.98,10,9.71,9.72,6000,0
ALTN,D,20190214,000000,36.75,36.75,36.75,36.75,313500,0
AMBL,D,20190214,000000,8.65,9.3,8.65,8.86,64000,0
AMTEX,D,20190214,000000,1.09,1.1,1.03,1.09,127500,0
ANL,D,20190214,000000,14.8,14.84,14.55,14.69,903500,0
ANSM,D,20190214,000000,10.78,10.78,9.73,9.82,77000,0
APL,D,20190214,000000,440,440,435,435.02,4500,0
ASC,D,20190214,000000,24,24.1,23.5,23.73,403000,0
ASL,D,20190214,000000,11.35,11.35,11.1,11.19,85000,0
ASTL,D,20190214,000000,54.9,55.99,54.11,54.42,229500,0
ATBA,D,20190214,000000,172,172,171,171.49,500,0
ATLH,D,20190214,000000,384,384,384,384,100,0
ATRL,D,20190214,000000,126.4,127.7,122.51,125.62,1994500,0
AVN,D,20190214,000000,76.35,76.35,75.13,75.47,12500,0
BAFL,D,20190214,000000,48.06,48.2,47.8,47.95,229500,0
BAHL,D,20190214,000000,81.09,81.1,80.25,80.56,297500,0
BAPL,D,20190214,000000,3.99,4.91,3.99,4.35,78500,0
BATA,D,20190214,000000,1600,1614.99,1590,1614.99,80,0
BCL,D,20190214,000000,65.65,67,64.97,65.04,29000,0
BERG,D,20190214,000000,77.08,77.08,77.08,77.08,500,0
BGL,D,20190214,000000,8.42,8.68,8.42,8.61,26500,0
BIFO,D,20190214,000000,210,215,210,212.11,4100,0
BILF,D,20190214,000000,1.59,1.65,1.59,1.62,35500,0
BIPL,D,20190214,000000,11.6,11.6,11,11.3,5000,0
BNWM,D,20190214,000000,49,49.4,49,49.4,18000,0
BOK,D,20190214,000000,12.5,12.5,12.3,12.41,2500,0
BOP,D,20190214,000000,13.35,13.4,13.25,13.36,2048500,0
BPBL,D,20190214,000000,2.4,2.4,2.4,2.4,3000,0
BRR,D,20190214,000000,8.09,8.09,7.86,8,12000,0
BUXL,D,20190214,000000,40,40,40,40,500,0
BWCL,D,20190214,000000,118,119,118,119,4300,0
BYCO,D,20190214,000000,9.9,9.9,9.67,9.72,272500,0
CCM,D,20190214,000000,34.01,34.06,34.01,34.06,3000,0
CEPB,D,20190214,000000,57.9,57.9,57.9,57.9,1000,0
CHCC,D,20190214,000000,75.5,76.5,75.06,75.97,703500,0
CLOV,D,20190214,000000,167,168,163,164.25,15900,0
COLG,D,20190214,000000,1975,2040,1975,2040,160,0
CPPL,D,20190214,000000,171.99,173,167,168.62,189400,0
CRTM,D,20190214,000000,25.79,25.8,25.55,25.56,6500,0
CSAP,D,20190214,000000,53.62,53.62,53.5,53.5,2500,0
CSIL,D,20190214,000000,2.21,2.33,2.16,2.3,272500,0
CTM,D,20190214,000000,3.96,4,3.75,4,40500,0
CWSM,D,20190214,000000,2.57,2.65,2.57,2.64,2500,0
CYAN,D,20190214,000000,39,39,39,39,1000,0
DAWH,D,20190214,000000,121.75,121.75,120,120,600,0
DCL,D,20190214,000000,13.9,13.9,13.53,13.61,966000,0
DCR,D,20190214,000000,11.62,11.74,11.61,11.65,70500,0
DFML,D,20190214,000000,15.11,15.6,14.95,15.45,682000,0
DFSM,D,20190214,000000,2.22,2.22,2.17,2.18,23000,0
DGKC,D,20190214,000000,101.52,101.52,95.78,96.23,8779000,0
DKL,D,20190214,000000,3.61,3.7,3.6,3.7,4000,0
DKTM,D,20190214,000000,3.15,3.3,2.8,2.98,60500,0
DMTM,D,20190214,000000,2.8,3.1,2.8,3.1,3500,0
DOL,D,20190214,000000,26.14,27.44,26.14,27.44,3252000,0
DSIL,D,20190214,000000,3,3.1,2.95,3.01,155500,0
DSL,D,20190214,000000,6.28,6.38,6.16,6.23,746500,0
DWSM,D,20190214,000000,5.2,5.3,5.2,5.3,3000,0
DYNO,D,20190214,000000,93.99,93.99,90.63,92,10500,0
ECOP,D,20190214,000000,16.52,16.55,15.96,15.96,271000,0
EFERT,D,20190214,000000,75.8,76,75.05,75.3,418000,0
EFOODS,D,20190214,000000,85.61,86.5,85,85.29,270000,0
EFUG,D,20190214,000000,111,111.85,111,111.85,100,0
EFUL,D,20190214,000000,203.08,213.7,203.08,207.14,21000,0
ELSM,D,20190214,000000,83.99,83.99,83.99,83.99,500,0
EMCO,D,20190214,000000,14.2,14.61,14.2,14.61,4000,0
ENGRO,D,20190214,000000,329,329.6,327,327.76,74600,0
EPCL,D,20190214,000000,37.21,37.79,36.81,37.51,1797500,0
EPQL,D,20190214,000000,28.99,29.1,28.7,28.8,45500,0
ESBL,D,20190214,000000,15.5,15.8,15.2,15.67,14000,0
EXIDE,D,20190214,000000,216.01,216.01,214.01,214.51,500,0
FANM,D,20190214,000000,3.1,3.1,3.1,3.1,2000,0
FATIMA,D,20190214,000000,33.5,33.5,33.1,33.14,66500,0
FCCL,D,20190214,000000,23.17,23.19,22.42,22.51,5874000,0
FCSC,D,20190214,000000,1.72,1.75,1.65,1.71,187500,0
FDIBL,D,20190214,000000,2.75,2.75,2.65,2.67,238500,0
FECM,D,20190214,000000,2.66,2.66,2.64,2.64,1500,0
FECTC,D,20190214,000000,32.51,32.51,32.1,32.1,4500,0
FEM,D,20190214,000000,4.2,4.2,4.2,4.2,500,0
FEROZ,D,20190214,000000,185,195.61,183.65,195.61,168700,0
FFBL,D,20190214,000000,42.5,42.65,42,42.05,571500,0
FFC,D,20190214,000000,108.55,109.2,108.05,108.49,316500,0
FFL,D,20190214,000000,33.79,33.99,33.41,33.64,1724500,0
FIBLM,D,20190214,000000,3.3,3.5,3.3,3.5,3000,0
FML,D,20190214,000000,91,91.24,89.4,90.11,39000,0
FNEL,D,20190214,000000,6.25,6.25,5.5,5.87,3500,0
FPRM,D,20190214,000000,5.25,5.3,5.25,5.3,6000,0
FRCL,D,20190214,000000,20,20,20,20,500,0
FRSM,D,20190214,000000,64.1,64.1,64.1,64.1,500,0
FZCM,D,20190214,000000,151,153,151,152,200,0
GADT,D,20190214,000000,256.51,260,256.51,259.4,4400,0
GAIL,D,20190214,000000,6.53,6.64,6.4,6.46,85000,0
GAMON,D,20190214,000000,13.15,13.15,12.15,13.15,20500,0
GASF,D,20190214,000000,7.95,8,7.91,8,11000,0
GATM,D,20190214,000000,57.25,58.1,56.95,57.89,722500,0
GGGL,D,20190214,000000,10.15,10.3,10.1,10.22,29000,0
GGL,D,20190214,000000,12.73,12.78,12.51,12.55,76000,0
GHGL,D,20190214,000000,52.05,52.98,51.99,52.61,104000,0
GHNI,D,20190214,000000,200.5,210.48,199,202.52,1252300,0
GHNL,D,20190214,000000,96.05,100.8,95.15,95.93,1201600,0
GLAXO,D,20190214,000000,139.5,146.5,139.5,145.72,59300,0
GSKCH,D,20190214,000000,337.95,343.9,337.95,339.87,7400,0
GTYR,D,20190214,000000,77,78.8,74.21,74.62,208500,0
GVGL,D,20190214,000000,29.5,29.95,29.5,29.95,2500,0
GWLC,D,20190214,000000,17.2,17.2,16.71,16.8,9500,0
HABSM,D,20190214,000000,36.1,36.25,36.1,36.25,2000,0
HAEL,D,20190214,000000,9,9,9,9,4000,0
HAL,D,20190214,000000,36.5,36.5,36.49,36.49,1500,0
HASCOL,D,20190214,000000,158.89,159.75,157.71,159.35,42700,0
HBL,D,20190214,000000,140.2,142,138.23,141.28,1359200,0
HCAR,D,20190214,000000,227,236,227,233.14,188100,0
HICL,D,20190214,000000,11.05,11.35,11,11.35,3500,0
HIFA,D,20190214,000000,4.44,4.44,4.44,4.44,500,0
HINOON,D,20190214,000000,303.5,315.22,303.1,314.64,24200,0
HIRAT,D,20190214,000000,5.1,5.1,4.95,5.05,48500,0
HMB,D,20190214,000000,43,43,42.31,42.62,125500,0
HSM,D,20190214,000000,20,20,20,20,1500,0
HSPI,D,20190214,000000,22.44,22.45,22.44,22.45,3000,0
HTL,D,20190214,000000,55.46,55.5,54.26,54.68,58000,0
HUBC,D,20190214,000000,93.11,93.5,92.85,93.39,163000,0
HUMNL,D,20190214,000000,5.12,5.12,4.94,5.1,63000,0
HWQS,D,20190214,000000,3.88,4.75,3.86,4.34,32000,0
IBFL,D,20190214,000000,67.6,67.6,65.1,65.1,13000,0
IBLHL,D,20190214,000000,50.25,51,50.25,50.59,4000,0
ICI,D,20190214,000000,729.99,730,710,729,1950,0
ICIBL,D,20190214,000000,1.64,1.64,1.39,1.4,377500,0
ICL,D,20190214,000000,30,30.59,30,30.33,104500,0
IDRT,D,20190214,000000,16,16,16,16,500,0
IGIHL,D,20190214,000000,214.5,215,214.5,214.99,1000,0
IMSL,D,20190214,000000,20.74,20.75,20.74,20.74,5500,0
INDU,D,20190214,000000,1290,1299.5,1281,1293.12,5500,0
INIL,D,20190214,000000,153,153,151,151.02,21300,0
INKL,D,20190214,000000,11,12,11,12,1000,0
ISL,D,20190214,000000,71,72,70.1,70.72,827500,0
ITTEFAQ,D,20190214,000000,11.19,11.19,11,11.12,220500,0
JDWS,D,20190214,000000,295,295,295,295,100,0
JGICL,D,20190214,000000,62,62,62,62,1000,0
JLICL,D,20190214,000000,455.01,455.01,453.63,453.63,3600,0
JOPP,D,20190214,000000,51.9,52.5,51.9,52.25,7500,0
JSBL,D,20190214,000000,6.75,6.75,6.75,6.75,2500,0
JSCL,D,20190214,000000,13.37,13.7,13,13.4,112500,0
JSGCL,D,20190214,000000,29.41,29.41,29.41,29.41,5500,0
JSIL,D,20190214,000000,8,8,8,8,1000,0
JVDC,D,20190214,000000,38,38,38,38,2000,0
KAPCO,D,20190214,000000,51.01,52,51.01,51.87,3402500,0
KEL,D,20190214,000000,6.6,6.61,6.46,6.51,2682500,0
KHTC,D,20190214,000000,322.56,323,319,319,900,0
KML,D,20190214,000000,25.5,25.5,25.5,25.5,5000,0
KOHC,D,20190214,000000,88.5,89,87.01,87.99,57500,0
KOHE,D,20190214,000000,37,38.32,37,38.32,16000,0
KOIL,D,20190214,000000,4.12,4.34,4.12,4.33,15500,0
KOSM,D,20190214,000000,2.6,2.6,2.32,2.45,1016000,0
KSTM,D,20190214,000000,1.75,1.89,1.75,1.89,5000,0
KTML,D,20190214,000000,44.02,44.02,43.3,43.3,87500,0
LOADS,D,20190214,000000,24.4,24.44,24,24.19,90000,0
LOTCHEM,D,20190214,000000,16.98,17.38,16.31,16.65,25633000,0
LPL,D,20190214,000000,15.66,16,15.66,16,514500,0
LUCK,D,20190214,000000,492.01,493,483,487.43,603200,0
MACFL,D,20190214,000000,21.22,21.22,21.15,21.15,4500,0
MACTER,D,20190214,000000,122,125.01,121,125,1700,0
MARI,D,20190214,000000,1310,1310,1290,1298.91,6340,0
MCB,D,20190214,000000,205,206,204.16,205.33,56500,0
MDTL,D,20190214,000000,1.41,1.44,1.41,1.43,199500,0
MEBL,D,20190214,000000,93.21,94,93.2,93.94,21000,0
MERIT,D,20190214,000000,20.25,22,20.16,21,139500,0
MFFL,D,20190214,000000,226,230.38,226,230.38,100,0
MFL,D,20190214,000000,31,31.65,31,31.3,430000,0
MLCF,D,20190214,000000,49.6,49.67,47.22,47.28,4210500,0
MSCL,D,20190214,000000,12.5,12.5,12.5,12.5,1000,0
MSOT,D,20190214,000000,84.99,85,84.99,85,1000,0
MTIL,D,20190214,000000,2.9,3.3,2.9,3.15,39500,0
MTL,D,20190214,000000,869.98,875,836,858.56,33500,0
MUBT,D,20190214,000000,10.23,10.23,8.35,8.35,5500,0
MUGHAL,D,20190214,000000,44.4,44.4,43.38,43.77,218000,0
MUREB,D,20190214,000000,799,799,799,799,50,0
NATF,D,20190214,000000,212,213,212,213,1700,0
NBP,D,20190214,000000,45.25,46,45.2,45.48,301500,0
NCL,D,20190214,000000,57.2,57.2,56.35,56.74,533000,0
NCML,D,20190214,000000,3.5,3.6,3.5,3.6,17000,0
NCPL,D,20190214,000000,22.1,22.37,22,22.02,59000,0
NESTLE,D,20190214,000000,8800,8800,8800,8800,40,0
NETSOL,D,20190214,000000,85.02,87.8,83.5,84.43,637700,0
NICL,D,20190214,000000,61,61,61,61,1500,0
NML,D,20190214,000000,142.99,144.8,142.25,143.02,47600,0
NPL,D,20190214,000000,24.7,25.25,24.7,24.81,104000,0
NRL,D,20190214,000000,230,230,222,223.9,64000,0
NRSL,D,20190214,000000,8.66,8.8,8.6,8.7,401500,0
OGDC,D,20190214,000000,149.5,151.2,148.75,150.09,2408200,0
OLPL,D,20190214,000000,28.45,28.55,28.3,28.3,27000,0
OML,D,20190214,000000,8.65,8.99,8,8.27,48500,0
ORIXM,D,20190214,000000,17.15,17.15,16.9,16.9,16500,0
OTSU,D,20190214,000000,181.04,195.9,181.04,190.68,3300,0
PACE,D,20190214,000000,2.94,2.94,2.8,2.9,202000,0
PAEL,D,20190214,000000,26.31,26.62,26,26.49,1720500,0
PAKMI,D,20190214,000000,1.65,1.7,1.65,1.69,4000,0
PAKOXY,D,20190214,000000,229,229,229,229,200,0
PAKRI,D,20190214,000000,32,32,32,32,5000,0
PAKT,D,20190214,000000,2400,2400,2400,2400,320,0
PASL,D,20190214,000000,1.32,1.36,1.22,1.33,334000,0
PCAL,D,20190214,000000,146.01,146.01,146,146.01,200,0
PIAA,D,20190214,000000,7.24,7.33,7.15,7.17,1275000,0
PIBTL,D,20190214,000000,12.35,12.37,12.18,12.27,1752500,0
PICT,D,20190214,000000,208.05,221.45,208,220,3000,0
PIL,D,20190214,000000,1.79,1.79,1.57,1.6,193500,0
PIOC,D,20190214,000000,46.61,46.61,45.1,45.36,567000,0
PKGI,D,20190214,000000,3.26,3.26,3.26,3.26,1000,0
PKGP,D,20190214,000000,15.6,15.9,15.6,15.9,53000,0
PKGS,D,20190214,000000,390,390,388,388.25,8900,0
PMI,D,20190214,000000,1.44,1.5,1.44,1.5,5500,0
PNSC,D,20190214,000000,62,63.85,62,63,27000,0
POL,D,20190214,000000,473.1,476.99,471.1,475.49,107300,0
POML,D,20190214,000000,195,195,195,195,700,0
POWER,D,20190214,000000,8.24,8.34,8.15,8.21,1345000,0
PPL,D,20190214,000000,188,189.8,188,189.29,525500,0
PPP,D,20190214,000000,130,130,130,130,100,0
PPVC,D,20190214,000000,3.53,4.1,3.53,4,4500,0
PREMA,D,20190214,000000,22,22.37,21.99,22.37,685000,0
PRL,D,20190214,000000,23.91,24.18,23.8,23.85,152500,0
PRWM,D,20190214,000000,24,24,24,24,1500,0
PSEL,D,20190214,000000,999.99,1000,999.99,1000,520,0
PSMC,D,20190214,000000,281.1,295.09,280.34,287.42,1105300,0
PSO,D,20190214,000000,234,235.7,227.25,228.23,710000,0
PSX,D,20190214,000000,14.81,14.81,14.52,14.68,137000,0
PSYL,D,20190214,000000,25.97,25.97,25.97,25.97,500,0
PTC,D,20190214,000000,10.1,10.2,10,10.06,1590500,0
QUICE,D,20190214,000000,4.5,4.56,4.5,4.5,132500,0
RAVT,D,20190214,000000,3.01,3.01,3.01,3.01,500,0
REDCO,D,20190214,000000,3.99,3.99,3.49,3.49,3000,0
RICL,D,20190214,000000,6.56,6.56,6.56,6.56,500,0
RMPL,D,20190214,000000,7200,7300,7200,7300,140,0
RPL,D,20190214,000000,21.21,21.5,21,21.4,39000,0
RUBY,D,20190214,000000,7.86,7.93,7.75,7.76,6000,0
SAIF,D,20190214,000000,18,18.65,18,18.51,18500,0
SALT,D,20190214,000000,182.4,200,182.4,191.2,900,0
SAPL,D,20190214,000000,800,815,800,815,300,0
SARC,D,20190214,000000,16.5,16.6,15.71,16.6,8000,0
SAZEW,D,20190214,000000,236.98,240.5,230.05,238.72,38900,0
SBL,D,20190214,000000,6.4,6.9,6.4,6.67,7500,0
SCBPL,D,20190214,000000,24.01,24.15,24.01,24.15,1500,0
SCL,D,20190214,000000,260.1,260.1,257,260.1,600,0
SEARL,D,20190214,000000,255.05,268.2,252.21,268.2,970600,0
SEPL,D,20190214,000000,95,97,95,97,1500,0
SERF,D,20190214,000000,3.66,3.9,3.66,3.81,9000,0
SFAT,D,20190214,000000,9.45,9.99,9.45,9.45,8500,0
SHEL,D,20190214,000000,302,302,297,299.84,5500,0
SIEM,D,20190214,000000,787,792,787,792,400,0
SILK,D,20190214,000000,1.14,1.15,1.11,1.12,827000,0
SKRS,D,20190214,000000,24,24.39,23.9,24.1,19000,0
SLL,D,20190214,000000,2.5,2.5,2.5,2.5,500,0
SMBL,D,20190214,000000,.88,.89,.88,.88,15000,0
SMCPL,D,20190214,000000,8,8.1,8,8.1,60500,0
SMTM,D,20190214,000000,3.85,4.05,3.65,4.05,15500,0
SNBL,D,20190214,000000,12.94,13.1,12.72,12.91,5768000,0
SNGP,D,20190214,000000,83.89,84.39,83,84.05,485500,0
SPEL,D,20190214,000000,34,34,33.89,33.9,6000,0
SPL,D,20190214,000000,27,28.34,27,28.03,763000,0
SPWL,D,20190214,000000,24.99,25,24,24.04,105500,0
SRVI,D,20190214,000000,770,770,770,770,50,0
SSGC,D,20190214,000000,24.55,24.76,24.35,24.55,421000,0
SSOM,D,20190214,000000,37.6,38.25,36.57,36.88,43000,0
STCL,D,20190214,000000,16.11,16.5,15.91,16.42,441500,0
STPL,D,20190214,000000,22.3,22.3,21.35,22.11,3936000,0
SURC,D,20190214,000000,125,128.06,125,128.06,1200,0
SYS,D,20190214,000000,103.98,103.98,102.97,102.97,100,0
TATM,D,20190214,000000,46.99,47.5,46.99,47.5,4500,0
TCLTC,D,20190214,000000,6,6,6,6,1000,0
TELE,D,20190214,000000,1.5,1.54,1.46,1.49,21500,0
TGL,D,20190214,000000,102.1,104.74,102,102.98,612500,0
THALL,D,20190214,000000,430,434.98,429.99,434.98,700,0
THCCL,D,20190214,000000,14.01,14.2,14,14,231000,0
TPL,D,20190214,000000,6.04,6.1,6,6.01,125500,0
TREET,D,20190214,000000,25.15,25.47,24.71,25.21,98500,0
TRG,D,20190214,000000,26.81,27.2,26.52,26.94,2225000,0
TRIPF,D,20190214,000000,114.1,115,113.1,114.03,2200,0
TRPOL,D,20190214,000000,13.49,13.77,13.25,13.48,210500,0
TSPL,D,20190214,000000,3.76,4.14,3.76,4.14,68500,0
UBL,D,20190214,000000,147,150.99,145.12,150.52,1795400,0
UNIC,D,20190214,000000,11.2,11.2,11,11,6000,0
UNITY,D,20190214,000000,22.21,22.98,22.21,22.84,1828500,0
WAVES,D,20190214,000000,27.06,27.2,26.7,27.03,57000,0
WTL,D,20190214,000000,1.57,1.57,1.53,1.55,736000,0
WYETH,D,20190214,000000,1032,1080,1032,1060,100,0
YOUW,D,20190214,000000,3.17,3.24,3.12,3.16,49500,0
ZTL,D,20190214,000000,10,10,10,10,18000,0
INDEX,D,20190214,000000,40544.99,40589.15,40318.01,40506.98,58296160,0
KSE30,D,20190214,000000,19436.12,19496.28,19302.36,19444.00,38139040,0
KMI30,D,20190214,000000,68425.22,68442.31,67836.05,68129.86,62897240,0