指数
股票
基金
期货
货币
国债
| 股票名称 | 最新价 | 更新时间 | 起始时间 | K线类型 | 历史价格区间 | 成交量极值 | 涨跌记录 | 交易统计 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 历史高 | 历史低 | 量峰 | 量谷 | 日涨峰 | 日跌峰 | 月涨峰 | 月跌峰 | 交易日 | 涨比例 | 跌比例 | ||||||
| Hascol Petroleum Ltd(HASC) | 14.08 | 2025-09-26 | 2015-01-01 |
日K
分K
|
94.27
2017-05-26
|
3.59
2022-07-21
|
134.0M
2020-09-08
|
0.0M
2018-02-27
|
+25.64%
2022-07-27
|
-16.77%
2021-10-12
|
+150.09%
2019-11
|
-39.89%
2020-03
|
2650 | 44.3% | 54.0% | |
| Mandviwalla Mauser Plastic Industries Ltd(MNDW) | 156.15 | 2025-09-26 | 2015-01-01 |
日K
分K
|
107.48
2025-09-11
|
2.12
2015-05-12
|
0.8M
2015-08-11
|
0.0M
2025-05-08
|
+28.49%
2024-06-03
|
-19.67%
2015-03-13
|
+307.32%
2024-06
|
-27.75%
2015-03
|
501 | 49.3% | 43.3% | |
| First IBL Modaraba(IBLM) | 13.78 | 2025-09-26 | 2015-01-02 |
日K
分K
|
11.25
2025-08-13
|
1.61
2019-06-25
|
0.8M
2016-10-21
|
0.0M
2024-09-10
|
+58.82%
2019-06-25
|
-36.80%
2019-05-17
|
+111.11%
2021-10
|
-22.93%
2024-10
|
1013 | 40.8% | 43.0% | |
| Lotte Chemical Pakistan Ltd(LOTT) | 27.23 | 2025-09-26 | 2015-01-01 |
日K
分K
|
35.24
2022-08-12
|
4.94
2015-03-30
|
73.3M
2025-08-11
|
0.1M
2022-01-21
|
+13.10%
2015-07-08
|
-13.97%
2015-03-24
|
+52.62%
2022-04
|
-27.47%
2024-01
|
2649 | 45.4% | 51.5% | |
| Shifa International Hospitals Ltd(SIHL) | 547.12 | 2025-09-26 | 2015-01-01 |
日K
分K
|
614.99
2025-08-22
|
102.10
2023-02-24
|
4.3M
2023-03-29
|
0.0M
2023-05-22
|
+10.64%
2024-11-07
|
-10.95%
2020-03-16
|
+75.28%
2024-10
|
-32.64%
2020-03
|
2398 | 44.9% | 49.3% | |
| Asim Textile Mills Ltd(ASMT) | 29.00 | 2025-09-26 | 2015-01-01 |
日K
分K
|
41.94
2025-08-22
|
4.16
2016-03-07
|
1.0M
2025-07-25
|
0.0M
2021-10-29
|
+21.23%
2016-03-17
|
-16.32%
2019-07-31
|
+148.09%
2023-07
|
-30.97%
2024-06
|
1963 | 44.0% | 47.0% | |
| AKD Securities Ltd(AKDS) | 36.24 | 2025-09-26 | 2015-01-01 |
日K
分K
|
46.99
2021-12-29
|
3.11
2019-04-15
|
15.1M
2024-07-03
|
0.0M
2023-07-10
|
+25.07%
2019-04-17
|
-18.16%
2019-03-12
|
+75.29%
2019-05
|
-25.68%
2022-08
|
1753 | 46.4% | 48.3% | |
| Oilboy Energy Ltd(OILB) | 10.20 | 2025-09-26 | 2015-01-01 |
日K
分K
|
36.39
2015-10-06
|
1.25
2019-07-30
|
6.2M
2024-12-02
|
0.0M
2024-10-22
|
+42.14%
2019-07-23
|
-24.62%
2019-07-30
|
+244.01%
2021-12
|
-38.60%
2019-07
|
2288 | 46.0% | 50.3% | |
| Thatta Cement Company Ltd(THTA) | 65.53 | 2025-09-26 | 2015-01-02 |
日K
分K
|
242.69
2024-12-31
|
6.00
2019-08-16
|
39.0M
2025-09-09
|
0.0M
2023-06-15
|
+12.69%
2019-08-01
|
-80.16%
2025-07-07
|
+84.82%
2020-09
|
-33.68%
2021-09
|
2504 | 45.4% | 50.4% | |
| Pakistan Hotel Developers Ltd(PHTD) | 50.40 | 2025-01-20 | 2015-01-06 |
日K
分K
|
727.74
2024-07-09
|
1.01
2024-07-12
|
3.6M
2024-12-10
|
-
2025-01-20
|
+99.01%
2024-07-04
|
-99.86%
2024-07-03
|
+283.65%
2024-08
|
-98.06%
2024-07
|
1490 | 45.4% | 45.4% | |
| Dadex Eternit Ltd(DAET) | 66.09 | 2025-09-26 | 2015-01-02 |
日K
分K
|
118.25
2022-08-18
|
18.51
2019-10-30
|
0.3M
2024-08-02
|
0.0M
2023-06-13
|
+18.16%
2024-06-28
|
-13.42%
2018-08-09
|
+67.89%
2024-07
|
-46.91%
2022-10
|
1245 | 44.2% | 48.3% | |
| Pakistan National Shipping Corp(PNSC) | 470.68 | 2025-09-26 | 2015-01-01 |
日K
分K
|
530.00
2024-12-23
|
44.33
2022-09-22
|
2.4M
2015-10-29
|
0.0M
2024-08-27
|
+10.45%
2024-09-30
|
-33.65%
2022-09-14
|
+46.30%
2020-04
|
-34.43%
2020-03
|
2631 | 44.3% | 53.1% | |
| Habib Bank Ltd(HBL) | 271.31 | 2025-09-26 | 2015-01-01 |
日K
分K
|
314.00
2017-05-15
|
59.25
2022-12-29
|
48.1M
2024-04-22
|
0.0M
2017-09-08
|
+14.69%
2023-07-24
|
-7.61%
2022-09-26
|
+36.19%
2024-11
|
-35.47%
2020-03
|
2649 | 47.4% | 51.6% | |
| Siemens Pakistan Engineering Co Ltd(SIEG) | 1,656.12 | 2025-09-26 | 2015-01-01 |
日K
分K
|
1,726.80
2025-07-04
|
413.60
2024-08-16
|
0.1M
2024-10-23
|
0.0M
2023-05-15
|
+11.08%
2024-09-04
|
-10.00%
2024-07-09
|
+207.69%
2024-10
|
-33.31%
2017-01
|
2265 | 43.9% | 47.8% | |
| Interloop Ltd(INTR) | 78.52 | 2025-09-26 | 2019-04-05 |
日K
分K
|
85.40
2024-05-24
|
29.87
2020-03-26
|
15.3M
2019-04-05
|
0.0M
2022-11-04
|
+9.99%
2025-05-12
|
-33.21%
2022-03-22
|
+26.25%
2023-11
|
-36.36%
2022-03
|
1590 | 46.9% | 51.3% | |
| Agritech Ltd(AGLI) | 73.04 | 2025-09-26 | 2015-01-02 |
日K
分K
|
88.50
2025-08-12
|
1.80
2019-08-08
|
59.7M
2021-06-11
|
0.0M
2015-02-20
|
+29.15%
2019-11-08
|
-18.89%
2020-03-16
|
+73.84%
2023-11
|
-34.60%
2020-03
|
2593 | 42.3% | 53.3% | |
| Maple Leaf Cement Factory Ltd(MPLF) | 110.77 | 2025-09-26 | 2015-01-01 |
日K
分K
|
114.92
2017-02-09
|
11.61
2019-09-25
|
76.5M
2020-07-13
|
0.0M
2017-04-10
|
+39.25%
2023-06-16
|
-28.37%
2023-06-19
|
+34.69%
2019-11
|
-25.28%
2019-07
|
2649 | 47.2% | 51.7% | |
| Leather Up Ltd(LETA) | 48.50 | 2025-09-26 | 2015-01-02 |
日K
分K
|
72.68
2025-08-25
|
8.00
2016-05-11
|
0.4M
2016-10-25
|
0.0M
2024-09-20
|
+20.46%
2024-11-14
|
-19.39%
2023-07-24
|
+66.41%
2021-03
|
-38.21%
2020-03
|
2140 | 47.1% | 48.3% | |
| Beco Steel Ltd(BECO) | 35.31 | 2025-09-26 | 2015-01-01 |
日K
分K
|
30.94
2025-07-11
|
1.22
2020-04-02
|
20.6M
2025-09-09
|
0.0M
2021-10-26
|
+48.31%
2019-06-25
|
-40.00%
2020-03-05
|
+119.28%
2017-08
|
-38.13%
2020-03
|
2288 | 44.3% | 50.8% | |
| Mari Petroleum Company Ltd(MARE) | 734.06 | 2025-09-26 | 2015-01-01 |
日K
分K
|
1,815.00
2022-06-28
|
153.89
2023-01-23
|
11.8M
2024-08-12
|
0.0M
2018-06-04
|
+10.00%
2025-01-30
|
-88.86%
2022-08-17
|
+54.41%
2024-12
|
-88.92%
2022-08
|
2649 | 47.5% | 51.4% | |
| Media Times Ltd(MDTL) | 5.37 | 2025-09-26 | 2015-01-01 |
日K
分K
|
6.39
2016-11-28
|
0.42
2019-08-22
|
56.4M
2025-06-16
|
0.0M
2019-08-07
|
+55.00%
2020-04-07
|
-21.88%
2018-10-04
|
+110.13%
2016-09
|
-32.45%
2017-10
|
2646 | 41.2% | 51.4% | |
| Zephyr Textiles Ltd(ZTL) | 18.00 | 2025-09-26 | 2015-01-01 |
日K
分K
|
23.50
2017-06-14
|
4.00
2020-03-26
|
0.7M
2017-06-29
|
0.0M
2023-07-20
|
+18.14%
2020-03-13
|
-17.97%
2020-03-05
|
+41.88%
2016-09
|
-31.14%
2020-03
|
1697 | 43.9% | 42.7% | |
| First Capital Securities Corporation Ltd(1CSC) | 3.97 | 2025-09-26 | 2015-01-01 |
日K
分K
|
9.00
2016-09-23
|
0.41
2020-01-27
|
86.0M
2025-06-16
|
0.0M
2015-05-18
|
+82.73%
2023-06-05
|
-42.79%
2023-06-06
|
+95.56%
2015-06
|
-31.86%
2017-10
|
2618 | 42.5% | 49.2% | |
| Blessed Textiles Ltd(BLET) | 339.35 | 2025-09-26 | 2015-01-06 |
日K
分K
|
602.00
2022-01-24
|
118.78
2016-04-19
|
0.4M
2025-06-30
|
0.0M
2023-06-12
|
+11.44%
2024-06-26
|
-13.63%
2021-10-29
|
+34.83%
2024-12
|
-22.88%
2023-06
|
1202 | 42.0% | 40.4% | |
| Power Cement Ltd(POWE) | 19.40 | 2025-09-26 | 2015-01-01 |
日K
分K
|
20.69
2025-09-08
|
3.43
2023-09-01
|
72.4M
2020-09-07
|
0.0M
2023-04-03
|
+17.58%
2020-03-31
|
-13.33%
2020-03-17
|
+56.61%
2015-06
|
-20.30%
2017-10
|
2649 | 43.4% | 52.5% | |
| Engro Holdings Limited(ENGO) | 254.92 | 2025-09-26 | 2015-01-01 |
日K
分K
|
287.88
2025-01-08
|
85.15
2015-03-30
|
10.8M
2025-01-16
|
0.0M
2019-05-03
|
+10.31%
2024-12-16
|
-13.81%
2025-01-06
|
+50.28%
2024-12
|
-29.05%
2020-03
|
2630 | 48.0% | 49.6% | |
| Hum Network Ltd(HUMN) | 17.09 | 2025-09-26 | 2015-01-01 |
日K
分K
|
18.65
2025-09-11
|
1.42
2020-03-25
|
207.1M
2021-05-27
|
0.0M
2019-07-11
|
+28.42%
2020-04-07
|
-12.75%
2020-03-05
|
+120.88%
2020-04
|
-29.81%
2020-07
|
2645 | 42.8% | 52.9% | |
| Suhail Jute Mills Ltd(SUHA) | 113.04 | 2025-09-26 | 2015-01-07 |
日K
分K
|
212.38
2025-01-07
|
11.35
2021-08-16
|
0.0M
2025-02-20
|
0.0M
2024-06-07
|
+25.61%
2024-11-25
|
-43.82%
2021-11-12
|
+225.50%
2024-12
|
-32.24%
2022-10
|
440 | 43.9% | 34.1% | |
| Abbott Laboratories Pakistan Ltd(ABBT) | 1,271.91 | 2025-09-26 | 2015-01-01 |
日K
分K
|
1,310.00
2025-01-15
|
302.10
2019-10-23
|
2.3M
2023-03-01
|
0.0M
2021-10-26
|
+11.13%
2024-08-05
|
-10.00%
2024-08-06
|
+45.61%
2019-11
|
-22.87%
2023-01
|
2560 | 44.6% | 50.8% | |
| Attock Refinery Ltd(ATOR) | 689.94 | 2025-09-26 | 2015-01-01 |
日K
分K
|
775.75
2024-12-17
|
59.00
2020-03-26
|
14.4M
2021-02-11
|
0.0M
2015-03-12
|
+37.95%
2023-06-21
|
-26.22%
2023-06-22
|
+46.27%
2020-07
|
-30.61%
2020-03
|
2649 | 47.9% | 51.4% | |
| International Industries Ltd(INTI) | 230.03 | 2025-09-26 | 2015-01-01 |
日K
分K
|
369.08
2017-05-30
|
53.55
2016-02-19
|
6.5M
2020-08-25
|
0.0M
2023-04-13
|
+39.19%
2023-06-21
|
-27.91%
2023-06-22
|
+45.71%
2017-05
|
-25.95%
2020-03
|
2641 | 46.2% | 52.7% | |
| United Bank Ltd(UBL) | 371.77 | 2025-09-26 | 2015-01-01 |
日K
分K
|
580.00
2025-04-21
|
87.50
2020-03-26
|
52.1M
2018-11-30
|
0.0M
2023-01-13
|
+10.00%
2025-05-12
|
-9.54%
2023-05-09
|
+20.28%
2023-07
|
-40.43%
2020-03
|
2649 | 48.8% | 50.2% | |
| Mirpurkhas Sugar Mills Ltd(MPKS) | 38.49 | 2025-09-26 | 2015-01-05 |
日K
分K
|
207.12
2017-01-24
|
25.00
2025-05-08
|
2.2M
2025-08-25
|
0.0M
2022-08-05
|
+39.02%
2018-02-02
|
-69.92%
2022-04-11
|
+36.66%
2019-10
|
-70.83%
2022-04
|
1764 | 43.4% | 46.4% | |
| International Steels Ltd(INTE) | 125.99 | 2025-09-26 | 2015-01-01 |
日K
分K
|
167.80
2017-02-09
|
22.73
2015-03-30
|
13.0M
2019-11-26
|
0.0M
2015-05-19
|
+10.00%
2025-05-12
|
-8.44%
2022-09-19
|
+49.33%
2020-04
|
-31.67%
2020-03
|
2648 | 47.0% | 51.9% | |
| Barkat Frisian Agro Ltd(BARK) | 45.14 | 2025-09-26 | 2025-03-07 |
日K
分K
|
46.95
2025-09-03
|
20.02
2025-03-07
|
24.7M
2025-03-13
|
0.0M
2025-03-10
|
+10.01%
2025-04-22
|
-8.41%
2025-06-23
|
-
-
|
-
-
|
126 | 52.4% | 44.4% | |
| Hi Tech Lubricants Ltd(HITE) | 50.27 | 2025-09-26 | 2016-03-03 |
日K
分K
|
107.79
2017-01-13
|
13.34
2019-08-19
|
16.6M
2024-11-20
|
0.0M
2019-03-25
|
+21.68%
2016-06-28
|
-15.13%
2016-06-29
|
+52.20%
2021-01
|
-25.14%
2019-07
|
2357 | 45.9% | 52.7% | |
| Sindh Modaraba Management Ltd(SMOD) | 19.93 | 2025-09-26 | 2015-01-23 |
日K
分K
|
18.61
2025-09-11
|
3.00
2016-02-24
|
0.5M
2020-09-21
|
0.0M
2021-10-28
|
+27.78%
2017-06-22
|
-23.08%
2018-08-29
|
+107.72%
2016-12
|
-27.85%
2017-01
|
1531 | 41.9% | 41.5% | |
| Biafo Industries Ltd(BFIN) | 187.07 | 2025-09-26 | 2015-01-01 |
日K
分K
|
233.99
2025-01-06
|
53.70
2023-03-03
|
2.4M
2024-11-25
|
0.0M
2019-01-18
|
+10.10%
2024-11-01
|
-9.61%
2024-11-28
|
+64.02%
2024-11
|
-31.32%
2017-02
|
2577 | 45.3% | 50.3% | |
| Apollo Textile Mills Ltd(APOL) | 41.00 | 2015-09-19 | 2015-01-01 |
日K
分K
|
55.90
2015-02-12
|
40.00
2015-09-18
|
0.0M
2015-01-02
|
-
2015-09-19
|
+5.00%
2015-01-06
|
-5.00%
2015-02-12
|
+9.40%
2015-05
|
-18.52%
2015-04
|
47 | 31.9% | 34.0% | |
| Soneri Bank Ltd(SONA) | 23.65 | 2025-09-26 | 2015-01-01 |
日K
分K
|
25.98
2025-07-24
|
7.76
2020-03-19
|
28.1M
2024-02-01
|
0.0M
2016-04-05
|
+12.53%
2020-03-19
|
-23.48%
2024-02-27
|
+37.60%
2020-01
|
-23.13%
2024-02
|
2517 | 43.6% | 48.2% | |
| Shabbir Tiles & Ceramics Ltd(SHAB) | 18.72 | 2025-09-26 | 2015-01-01 |
日K
分K
|
38.16
2021-09-09
|
5.02
2020-03-26
|
21.3M
2016-10-14
|
0.0M
2025-04-11
|
+14.00%
2015-03-27
|
-13.53%
2020-03-24
|
+43.18%
2023-10
|
-29.34%
2020-03
|
2645 | 45.5% | 50.5% | |
| Merit Packaging Ltd(MERI) | 13.40 | 2025-09-26 | 2015-01-01 |
日K
分K
|
31.42
2018-08-16
|
5.10
2020-03-19
|
13.4M
2025-06-19
|
0.0M
2023-07-04
|
+12.68%
2020-04-01
|
-13.87%
2020-03-17
|
+43.33%
2018-02
|
-41.49%
2019-08
|
2606 | 45.4% | 51.0% | |
| Fauji Fertilizer Company Ltd(FAUF) | 453.54 | 2025-09-26 | 2015-01-01 |
日K
分K
|
490.00
2025-07-18
|
69.80
2017-08-31
|
18.2M
2015-01-21
|
0.0M
2019-05-02
|
+10.00%
2025-05-12
|
-8.99%
2024-08-07
|
+27.76%
2024-10
|
-12.80%
2017-08
|
2649 | 47.6% | 50.7% | |
| United Insurance Company of Pakistan Ltd(UNTD) | 16.36 | 2025-09-26 | 2015-01-01 |
日K
分K
|
19.54
2025-03-27
|
5.03
2019-05-17
|
2.1M
2025-07-14
|
0.0M
2025-03-11
|
+14.56%
2021-04-28
|
-17.01%
2022-08-15
|
+35.51%
2015-07
|
-29.45%
2017-04
|
2471 | 46.5% | 46.9% | |
| Systems Ltd(SYSE) | 146.09 | 2025-09-26 | 2015-02-03 |
日K
分K
|
647.00
2024-12-12
|
31.55
2015-02-03
|
18.3M
2025-07-31
|
0.0M
2019-01-04
|
+19.14%
2023-06-19
|
-78.92%
2025-05-22
|
+28.07%
2015-07
|
-63.28%
2020-03
|
2613 | 49.6% | 48.6% | |
| Aisha Steel Mills Ltd Pref Conv(AISH_pa) | 98.00 | 2025-09-26 | 2015-06-09 |
日K
分K
|
68.11
2025-09-01
|
10.00
2015-06-09
|
0.2M
2016-05-03
|
0.0M
2024-08-30
|
+20.91%
2025-08-22
|
-26.07%
2024-07-02
|
+27.74%
2016-08
|
-16.13%
2015-12
|
148 | 47.3% | 29.1% | |
| Nirala MSR Foods Ltd(NMFL) | 12.76 | 2015-12-08 | 2015-01-01 |
日K
分K
|
26.30
2015-01-22
|
12.00
2015-12-02
|
1.4M
2015-07-24
|
-
2015-12-08
|
+7.20%
2015-05-15
|
-6.71%
2015-03-26
|
+13.76%
2015-01
|
-22.26%
2015-02
|
234 | 42.7% | 56.0% | |
| Bank Islami Pakistan Ltd(BIPL) | 36.38 | 2025-09-26 | 2015-01-01 |
日K
分K
|
39.80
2025-08-15
|
7.20
2020-06-29
|
40.9M
2020-08-31
|
0.0M
2019-11-05
|
+12.66%
2020-08-13
|
-12.47%
2020-03-19
|
+41.76%
2023-04
|
-27.44%
2020-03
|
2568 | 44.0% | 47.8% | |
| Ellcot Spinning Mills Ltd(ELSP) | 124.49 | 2025-09-26 | 2015-01-02 |
日K
分K
|
182.64
2022-06-10
|
49.30
2015-11-24
|
0.2M
2025-04-22
|
0.0M
2021-10-26
|
+17.28%
2024-08-22
|
-17.71%
2021-09-01
|
+22.01%
2021-01
|
-21.81%
2022-12
|
989 | 42.7% | 37.7% | |
| Ghani Global Glass Ltd(GGGL) | 13.23 | 2025-09-26 | 2015-05-27 |
日K
分K
|
30.53
2021-07-14
|
2.84
2019-08-16
|
44.1M
2021-07-14
|
0.0M
2019-05-07
|
+18.17%
2016-06-28
|
-18.00%
2016-06-27
|
+69.24%
2019-11
|
-34.95%
2021-09
|
2520 | 44.1% | 52.9% | |