KARACHI September 5th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 363.97 | 375 | 363.8 | 367.29 | 5.5 ▲ | 37,719 |
| Atlas Honda Ltd | 602.46 | 610 | 600.5 | 606.21 | 3.76 ▲ | 10,361 |
| Dewan Motors | 51.2 | 52.88 | 48.65 | 50.13 | -1.06 ▼ | 8,812,947 |
| Ghandhara Automobile | 268 | 269.44 | 254.01 | 260.59 | -6.34 ▼ | 1,239,665 |
| Ghandhara Ind. | 346.49 | 349.98 | 331 | 338.04 | -8.24 ▼ | 316,548 |
| Honda Atlas Cars | 261.9 | 261.9 | 250.5 | 254 | -7.17 ▼ | 181,770 |
| Hinopak Motor | 270 | 270 | 262.1 | 267.95 | 0.44 ▲ | 1,160 |
| Indus Motor Co | 1768 | 1779 | 1735.01 | 1750.7 | -0.83 ▼ | 1,110 |
| Millat Tractors | 604.99 | 605 | 590 | 594.29 | -5.41 ▼ | 74,065 |
| Sazgar Eng | 965 | 1044 | 936 | 1010.23 | 51.72 ▲ | 764,847 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 89.87 | 89.87 | 84.52 | 84.62 | -1.37 ▼ | 10,838 |
| Atlas Battery | 376 | 378 | 371.25 | 373.73 | -1.19 ▼ | 21,191 |
| Bela Automotive | 130 | 135 | 125 | 134.8 | 10.8 ▲ | 2,190 |
| Bal.Wheels | 104.5 | 104.99 | 103.51 | 104.03 | -0.47 ▼ | 2,582 |
| Dewan Auto Engg | 62.74 | 62.74 | 53.75 | 55.89 | -3.26 ▼ | 156,475 |
| Exide (PAK) | 921.06 | 937.95 | 920 | 923.03 | -4.13 ▼ | 4,535 |
| Ghandhara Tyre | 40.7 | 41.3 | 40.5 | 40.61 | -0.04 ▼ | 465,523 |
| Loads Limited | 10.65 | 10.65 | 10.16 | 10.25 | -0.11 ▼ | 526,595 |
| Panther Tyres Ltd. | 40.18 | 40.67 | 40 | 40.14 | 0.3 ▲ | 103,443 |
| Treet Battery Ltd. | 17.44 | 17.5 | 17.02 | 17.07 | -0.26 ▼ | 823,315 |
| Thal Limited | 420 | 423 | 395 | 415 | 5 ▲ | 1,057 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 38.94 | 38.95 | 38.94 | 38.99 | 0 | 498 |
| Fast Cables Ltd. | 22.19 | 24.18 | 22.16 | 24.18 | 2.2 ▲ | 4,203,628 |
| Pak Elektron | 24.29 | 24.99 | 24.15 | 24.46 | 0.27 ▲ | 8,587,492 |
| Pakistan Cables | 147.9 | 150 | 141 | 142.03 | -1.75 ▼ | 11,951 |
| Siemens Pak. | 466 | 477 | 466 | 476.98 | 5.75 ▲ | 2,435 |
| Waves Corp Ltd. | 6.7 | 7.02 | 6.63 | 6.71 | 0.03 ▲ | 3,355,354 |
| Waves Home App | 7.18 | 8.07 | 7.12 | 7.71 | 0.64 ▲ | 10,590,955 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 95.5 | 96.2 | 94.11 | 95.88 | 0.84 ▲ | 33,231 |
| Bestway Cement (XD) | 244 | 244 | 234.01 | 238.15 | -0.79 ▼ | 6,564 |
| Cherat Cement | 166 | 167 | 163.02 | 166.67 | 1.48 ▲ | 32,831 |
| Dadabhoy Cement | 5.8 | 5.99 | 5.5 | 5.6 | -0.34 ▼ | 375,835 |
| Dewan Cement | 8.85 | 9.82 | 8.85 | 9.49 | 0.67 ▲ | 39,823,713 |
| D.G.K.Cement | 79.01 | 80.43 | 78.73 | 79.21 | 0.04 ▲ | 1,467,365 |
| Dandot Cement | 12.41 | 13.25 | 12.4 | 13.25 | 0.75 ▲ | 11,021 |
| Fauji Cement | 23.21 | 23.49 | 22.76 | 22.95 | -0.2 ▼ | 4,139,302 |
| Fecto Cement | 32.55 | 33.19 | 32.55 | 32.65 | -0.35 ▼ | 57,368 |
| Flying Cement | 16.29 | 16.39 | 15.55 | 15.64 | -0.7 ▼ | 6,649,538 |
| Gharibwal Cement | 28.99 | 28.99 | 28.02 | 28.22 | -0.44 ▼ | 586,801 |
| Kohat Cement | 262.51 | 288.95 | 262.51 | 288.95 | 26.27 ▲ | 84,605 |
| Lucky Cement | 845 | 845 | 832.7 | 841.42 | -0.49 ▼ | 52,801 |
| Maple Leaf | 34.19 | 34.25 | 33.6 | 33.69 | -0.2 ▼ | 6,278,986 |
| Pioneer Cement | 160.41 | 162.2 | 160.41 | 160.69 | -1.24 ▼ | 60,935 |
| Power Cement | 6.1 | 6.17 | 5.85 | 5.91 | -0.13 ▼ | 6,864,090 |
| Power Cem(Pref) | 0 | 0 | 0 | 10.4 | 0.16 ▲ | 0 |
| Safe Mix Con.Lt | 19.74 | 20.48 | 18.13 | 19.2 | -0.17 ▼ | 111,446 |
| Thatta Cement | 52.97 | 52.97 | 51.75 | 51.88 | -0.63 ▼ | 181,945 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 33.38 | 35 | 30.4 | 31.14 | -2.3 ▼ | 14,783,412 |
| Archroma Pak | 311 | 311 | 299.51 | 299.87 | -6.69 ▼ | 8,803 |
| Bawany Air Pro(DEF.) | 46.99 | 49.54 | 43.5 | 44.9 | -0.14 ▼ | 283,908 |
| Berger Paints | 94.25 | 99.97 | 93.7 | 96.25 | 2.95 ▲ | 346,659 |
| Biafo Industries | 119.01 | 122.93 | 118.5 | 121.99 | 2.62 ▲ | 111,668 |
| Buxly Paints | 185 | 188 | 183 | 185.11 | 0.11 ▲ | 13,328 |
| Data Agro | 119 | 119 | 110.51 | 112.02 | -3.26 ▼ | 9,207 |
| Descon Oxychem | 20.3 | 20.75 | 20.01 | 20.42 | 0.14 ▲ | 574,797 |
| Dynea Pakistan | 257.95 | 260.85 | 252.01 | 254.92 | 2.15 ▲ | 36,156 |
| Engro Polymer | 36.58 | 36.7 | 36.35 | 36.42 | -0.08 ▼ | 475,814 |
| Engro Poly (Pref) | 10.51 | 11 | 10.51 | 11 | -0.1 ▼ | 2,010 |
| Ghani Chemical | 11.3 | 11.4 | 10.81 | 10.91 | -0.34 ▼ | 1,046,977 |
| Ghani Glo Hol | 9.29 | 9.57 | 9.2 | 9.32 | 0.08 ▲ | 5,084,796 |
| Ittehad Chem. | 47 | 47.65 | 46.06 | 46.47 | -0.34 ▼ | 34,307 |
| Lucky Core Ind. | 1020 | 1020 | 1005.01 | 1007.4 | -7.11 ▼ | 1,863 |
| Lotte Chemical | 16.76 | 16.87 | 16.5 | 16.67 | -0.09 ▼ | 202,212 |
| Leiner Pak Gelat | 295 | 295 | 259.09 | 260.16 | -27.72 ▼ | 6,379 |
| Nimir Ind.Chem. | 120 | 120 | 116 | 117 | -2 ▼ | 3,902 |
| Nimir Resins | 21.2 | 21.89 | 20.91 | 21.13 | -0.08 ▼ | 12,335 |
| Pak Oxygen Ltd. | 142 | 142.95 | 136.05 | 136.62 | -6.15 ▼ | 51,501 |
| Pak.P.V.C. | 9.7 | 9.84 | 9.1 | 9.49 | 0.4 ▲ | 14,200 |
| Sardar Chemical | 35 | 35 | 35 | 34 | 0 | 2 |
| Sitara Chemical | 294 | 294 | 280.02 | 281.31 | -13.87 ▼ | 740 |
| Sitara Peroxide | 14.4 | 14.4 | 13.85 | 13.99 | -0.18 ▼ | 97,450 |
| Wah-Noble | 229.95 | 229.95 | 220.01 | 222.27 | 0.24 ▲ | 225 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.5 | 6.5 | 6.3 | 6.31 | -0.17 ▼ | 7,850 |
| HBL Invest Fund | 2.46 | 2.51 | 2.38 | 2.38 | -0.1 ▼ | 20,029 |
| Tri-Star Mutual | 7.3 | 7.6 | 7.3 | 7.6 | -0.4 ▼ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd- (XD) | 109 | 109 | 107 | 108.13 | 0.64 ▲ | 5,887 |
| Askari Bank | 23.49 | 24 | 23.2 | 23.27 | -0.08 ▼ | 1,706,048 |
| Bank Al-Falah | 57.29 | 57.49 | 56.5 | 56.97 | -0.06 ▼ | 639,792 |
| Bank AL-Habib (XD) | 97 | 97 | 94.5 | 95.46 | -1.12 ▼ | 1,153,112 |
| Bankislami Pak.- (XD) | 22.3 | 22.4 | 21.5 | 21.75 | -0.3 ▼ | 2,373,309 |
| Bank Makramah | 2.17 | 2.29 | 2.09 | 2.17 | 0.06 ▲ | 3,070,510 |
| Bank Of Khyber | 12 | 12.75 | 11.47 | 12.19 | 0.09 ▲ | 11,615 |
| B.O.Punjab | 5.13 | 5.24 | 5.06 | 5.07 | -0.05 ▼ | 3,871,838 |
| Faysal Bank | 49.85 | 52.75 | 49.51 | 51.06 | 1.61 ▲ | 7,614,513 |
| Habib Bank- (XD) | 120.45 | 120.45 | 118 | 118.53 | -1.43 ▼ | 1,560,409 |
| Habib Metropol.- (XD) | 67.49 | 69.2 | 66.5 | 68.65 | 1.66 ▲ | 1,091,374 |
| JS Bank Ltd | 9.26 | 9.39 | 9.21 | 9.24 | -0.06 ▼ | 10,807 |
| MCB Bank Ltd | 213.34 | 219.95 | 212.61 | 217.07 | 2.12 ▲ | 321,410 |
| Meezan Bank Ltd | 226 | 227 | 223.01 | 223.82 | -1.62 ▼ | 433,157 |
| National Bank (XD) | 58.05 | 58.05 | 56.5 | 56.98 | -0.2 ▼ | 3,968,284 |
| Samba Bank | 11.04 | 11.04 | 11 | 11 | 0 | 2,916 |
| St.Chart.Bank- (XD) | 57 | 57.99 | 56.05 | 57.44 | 1.87 ▲ | 7,020 |
| Silk Bank Ltd | 0.97 | 0.97 | 0.93 | 0.93 | -0.02 ▼ | 4,526,333 |
| Soneri Bank Ltd (XD) | 13.76 | 14 | 13.76 | 13.83 | -0.09 ▼ | 147,221 |
| United Bank | 253.11 | 263.98 | 251.5 | 261.04 | 8.07 ▲ | 1,327,601 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 13.98 | 14.78 | 13.5 | 14.39 | 0.68 ▲ | 13,999,805 |
| Aisha Steel Mill | 7.12 | 7.15 | 7 | 7.03 | -0.01 ▼ | 798,007 |
| Amreli Steels | 24.05 | 24.05 | 23.71 | 23.82 | -0.16 ▼ | 68,277 |
| Bolan Casting | 88.19 | 88.19 | 85.16 | 86.14 | -2.05 ▼ | 39,719 |
| Beco Steel Ltd | 6.15 | 6.89 | 5.91 | 6.89 | 1 ▲ | 366,215 |
| Crescent Steel | 78.75 | 78.75 | 74 | 74.67 | -3.47 ▼ | 344,658 |
| Dadex Eternit | 61.99 | 61.99 | 60.06 | 60.47 | -0.53 ▼ | 5,302 |
| Dost Steels Ltd. | 5.85 | 6 | 5.8 | 5.92 | -0.04 ▼ | 380,273 |
| Huffaz Seamless | 12.46 | 12.46 | 11.35 | 11.36 | -0.4 ▼ | 6,084 |
| Int. Ind.Ltd. | 161.76 | 163.9 | 159 | 159.64 | -2.11 ▼ | 90,027 |
| Inter.Steel Ltd | 73.25 | 73.7 | 72.31 | 72.84 | -0.38 ▼ | 119,974 |
| Ittefaq Iron Ind | 6.5 | 6.51 | 6.3 | 6.36 | -0.05 ▼ | 96,907 |
| K.S.B.Pumps | 131 | 131 | 124 | 125.7 | -3.58 ▼ | 73,235 |
| Metro Steel | 12.86 | 13 | 11.61 | 13 | 0.94 ▲ | 6,053 |
| Mughal Iron | 87.65 | 88 | 85.65 | 85.84 | -1.25 ▼ | 55,021 |
| Pak Engineering | 947.85 | 999 | 925.01 | 950 | 12.68 ▲ | 99 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 105.6 | 105.7 | 105.5 | 105.7 | 0.2 ▲ | 22,800 |
| JS Global Banking- (XD) | 16.16 | 16.27 | 14.7 | 14.7 | -1.43 ▼ | 4,000 |
| JS Momentum (XD) | 10.58 | 10.6 | 10.03 | 10.04 | -0.14 ▼ | 594,500 |
| Mahaana Islamic | 10.78 | 10.8 | 10.7 | 10.75 | -0.03 ▼ | 32,500 |
| Meezan Pakistan | 13.4 | 13.44 | 13.29 | 13.32 | -0.06 ▼ | 77,500 |
| NBP Pakistan G ETF | 15.88 | 15.88 | 15.88 | 15.88 | 0 | 1,000 |
| UBLPakistanETF | 17.41 | 17.49 | 17.41 | 17.49 | 0.15 ▲ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 55.2 | 56 | 55 | 55.95 | 0.78 ▲ | 18,210 |
| Engro Fert | 164.5 | 165 | 162.91 | 164.78 | 1.19 ▲ | 393,441 |
| Engro Corp (XD) | 320.01 | 324.99 | 317 | 322.28 | 2.29 ▲ | 154,141 |
| Fatima Fert. (XD) | 52.8 | 52.8 | 51.53 | 51.7 | -0.52 ▼ | 729,414 |
| Fauji Fert Bin | 46.25 | 46.7 | 45.9 | 45.97 | -0.36 ▼ | 2,355,984 |
| Fauji Fert | 182 | 184.14 | 181 | 183.02 | 1.08 ▲ | 788,061 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.85 | 6.93 | 6.75 | 6.79 | -0.03 ▼ | 1,332,136 |
| Big Bird Foods Ltd. | 78 | 79.9 | 74 | 76.31 | -3.24 ▼ | 32,022 |
| Bunnys Limited | 13.7 | 13.89 | 13.4 | 13.53 | -0.02 ▼ | 382,402 |
| Clover Pakistan | 43.42 | 43.5 | 42 | 42.23 | -0.76 ▼ | 90,035 |
| Colgate Palm | 1222.99 | 1222.99 | 1210 | 1215.96 | 7.35 ▲ | 2,306 |
| Frieslandcampina | 62.5 | 62.6 | 60 | 60.12 | -2.31 ▼ | 450,320 |
| Fauji Foods Ltd | 8.86 | 9.27 | 8.86 | 9.03 | 0.2 ▲ | 14,765,720 |
| Gillette Pak | 149.88 | 149.88 | 143 | 143.28 | 1.5 ▲ | 1,770 |
| Ismail Ind | 1657 | 1657 | 1550 | 1594.94 | 19.94 ▲ | 16 |
| MithchellsFruit | 159.5 | 159.5 | 156 | 156.15 | -3.82 ▼ | 38,548 |
| Matco Foods Ltd | 27 | 28 | 25.3 | 26.21 | -0.59 ▼ | 2,105,627 |
| Murree Brewery | 529.99 | 529.99 | 510 | 510.77 | -12.24 ▼ | 2,286 |
| National Foods | 187.95 | 187.95 | 183.1 | 184.56 | -1.84 ▼ | 48,246 |
| Nestle Pakistan | 6917 | 6917 | 6900 | 6915 | -2.67 ▼ | 19 |
| At-Tahur Ltd. | 19.88 | 19.88 | 17.3 | 17.52 | -0.93 ▼ | 5,272,841 |
| Quice Food | 7.6 | 7.92 | 7.46 | 7.5 | -0.08 ▼ | 1,133,116 |
| Rafhan Maize (XD) | 7264 | 7437 | 7263 | 7360.02 | 2.26 ▲ | 109 |
| Shield Corp. | 255 | 255 | 235.01 | 245 | 0 | 11 |
| Shezan Inter. | 92.94 | 92.95 | 90 | 90.04 | -2.74 ▼ | 2,649 |
| The Organic Meat | 43 | 43.15 | 41.7 | 41.81 | -0.97 ▼ | 1,950,600 |
| Treet Corp | 15.1 | 15.48 | 15.04 | 15.1 | -0.02 ▼ | 2,956,170 |
| Unity Foods Ltd | 28.01 | 28.2 | 27.5 | 27.93 | -0.03 ▼ | 548,463 |
| Unilever Foods | 17500 | 17595 | 17302.12 | 17500 | -50 ▼ | 31 |
| ZIL Limited | 249.95 | 249.95 | 242 | 240.97 | 0 | 4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 14 | 14 | 13.38 | 13.46 | -0.5 ▼ | 1,140,433 |
| Frontier Ceram | 16.96 | 16.96 | 14.15 | 15.97 | 0.28 ▲ | 3,506 |
| GhaniGlobalGlass | 6.16 | 6.4 | 6 | 6.16 | -0.03 ▼ | 1,887,836 |
| Ghani Glass Ltd | 26.46 | 26.46 | 25.85 | 25.9 | -0.27 ▼ | 596,909 |
| Ghani Value Glas | 42.1 | 43 | 42.01 | 42.48 | 0.48 ▲ | 8,642 |
| Karam Ceramics | 64.9 | 64.9 | 64.9 | 59 | 0 | 4 |
| Shabbir Tiles | 13.9 | 13.9 | 13.55 | 13.84 | 0.22 ▲ | 11,942 |
| Tariq Glass Ind. | 114.8 | 115.9 | 114 | 114.96 | 0.67 ▲ | 132,460 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 22.01 | 22.85 | 22.01 | 22.69 | -0.06 ▼ | 1,261 |
| Adamjee Ins- (XD) | 34.5 | 34.9 | 34 | 34.53 | 0.24 ▲ | 78,055 |
| Askari Life Ass | 5.39 | 5.39 | 4.85 | 4.85 | -0.1 ▼ | 6,501 |
| Adamjee Life Ass- (XD) | 32.99 | 32.99 | 32.99 | 32.99 | 0.99 ▲ | 694 |
| Atlas Ins. Ltd | 42.24 | 42.5 | 41.75 | 41.75 | 0.25 ▲ | 10,600 |
| Century Ins. | 27.3 | 27.89 | 25.8 | 25.87 | -0.84 ▼ | 930 |
| Cres.Star Ins. | 3.5 | 3.5 | 3.1 | 3.16 | -0.15 ▼ | 1,927,226 |
| EFU General (XD) | 88 | 92 | 87.01 | 88.99 | -0.51 ▼ | 1,540 |
| EFU Life Assur- (XD) | 167.01 | 169.99 | 167.01 | 167.35 | -0.66 ▼ | 297 |
| Habib Ins. | 6.33 | 6.8 | 6.25 | 6.67 | -0.32 ▼ | 13,430 |
| IGI Holdings- (XD) | 169.69 | 169.69 | 164.01 | 164.64 | -1.85 ▼ | 5,884 |
| IGI Life Ins | 14.1 | 14.62 | 13.99 | 14 | 0.71 ▲ | 4,002 |
| Jubilee Gen.Ins | 41.7 | 42.94 | 41.7 | 42 | -0.5 ▼ | 6,413 |
| Jubile Life Ins- (XD) | 124.9 | 124.9 | 123.48 | 124.81 | 1.81 ▲ | 1,600 |
| Pak Reinsurance | 10.49 | 10.49 | 10.25 | 10.38 | 0 | 597,802 |
| PICIC Ins.Ltd. | 1.99 | 1.99 | 1.82 | 1.9 | 0.07 ▲ | 341,199 |
| Premier Ins. | 6.85 | 6.85 | 6.85 | 6.85 | 0.26 ▲ | 4,000 |
| Pak Gen.Ins. | 6.35 | 7 | 6.3 | 6.98 | -0.23 ▼ | 5,110 |
| Reliance Ins. | 10.5 | 10.5 | 10.45 | 10.45 | 0.41 ▲ | 9,000 |
| Shaheen Ins. | 4.65 | 4.98 | 4.65 | 4.68 | -0.08 ▼ | 21,389 |
| TPL Insurance | 10.73 | 11.4 | 10.33 | 11.12 | 0.39 ▲ | 691,950 |
| United Insurance | 16.5 | 16.8 | 16.19 | 16.3 | -0.01 ▼ | 162,749 |
| Universal Ins. | 8.02 | 8.87 | 8.02 | 8.43 | -0.52 ▼ | 22,925 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.59 | 6.14 | 5.58 | 6.12 | 0.37 ▲ | 4,101 |
| Arif Habib Ltd. | 58.45 | 59.1 | 58.45 | 58.9 | -0.45 ▼ | 14,506 |
| AKD Securites L | 15.65 | 16.24 | 15.58 | 15.72 | -0.22 ▼ | 120,960 |
| Calcorp Limited | 22 | 24.28 | 22 | 24.28 | 2.21 ▲ | 1,600 |
| Cyan Limited | 24.06 | 24.3 | 24 | 24.08 | -0.02 ▼ | 22,181 |
| Dawood Hercules (XD) | 138.14 | 141.45 | 138.14 | 140 | -0.1 ▼ | 4,617 |
| Dawood Equities | 5.3 | 5.8 | 5.29 | 5.53 | 0.37 ▲ | 515,145 |
| Dawood Law | 205 | 213.8 | 200.11 | 207.66 | 7.66 ▲ | 772 |
| EFG Hermes Pak | 20.27 | 22.42 | 20.16 | 20.6 | -1.77 ▼ | 4,261 |
| Escorts Bank | 3.79 | 4 | 3.7 | 3.91 | 0.15 ▲ | 59,620 |
| First Cap.Equit | 6.1 | 6.5 | 6.1 | 6 | 0 | 51 |
| F.Credit & Inv | 7.51 | 8.28 | 7.51 | 7.8 | -0.31 ▼ | 7,626 |
| Ist.Capital Sec | 1.7 | 1.8 | 1.46 | 1.49 | -0.11 ▼ | 9,479,435 |
| First Dawood Prop | 2.78 | 2.87 | 2.5 | 2.53 | -0.04 ▼ | 3,702,384 |
| F. Nat.Equities | 3.99 | 4.38 | 3.91 | 4.05 | 0.14 ▲ | 17,230,583 |
| Invest Bank | 2.06 | 2.09 | 1.65 | 1.67 | -0.3 ▼ | 9,001,112 |
| Imperial Limite | 19.99 | 20 | 19.6 | 19.6 | 0.34 ▲ | 5,010 |
| Jah.Sidd. Co. | 15.5 | 16.7 | 15.5 | 15.74 | 0.29 ▲ | 759,623 |
| JahangirSidd(Pref) | 7.9 | 7.9 | 7.51 | 7.79 | 0.09 ▲ | 1,502 |
| JS Investments | 16 | 17.75 | 15.2 | 16.25 | 0 | 6 |
| LSE Capital Limited. | 3.54 | 3.77 | 3.35 | 3.45 | 0.02 ▲ | 645,023 |
| LSE Fin. Ser. Ld | 4.44 | 4.98 | 4.41 | 4.6 | 0.29 ▲ | 212,928 |
| LSE Ventures Ltd | 6.79 | 7.2 | 6.79 | 7.2 | 0.57 ▲ | 50,182 |
| MCB Inv MGT | 35.05 | 38.8 | 35.05 | 38 | 0 | 3,513 |
| Next Capital | 5 | 5 | 4.91 | 5 | 0 | 90,002 |
| OLP Financial | 28.05 | 28.55 | 28.04 | 28.47 | 0.38 ▲ | 6,979 |
| Pervez Ahmed Co | 1.5 | 1.55 | 1.31 | 1.35 | -0.09 ▼ | 8,522,495 |
| PIA Holding Company | 18.29 | 18.4 | 17.61 | 17.7 | -0.43 ▼ | 4,063,786 |
| Pak Stock Exchange | 12.75 | 13.29 | 12.55 | 12.7 | -0.03 ▼ | 1,333,214 |
| Sec. Inv. Bank | 5.17 | 5.59 | 4.85 | 4.86 | -0.21 ▼ | 20,139 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.91 | 5.28 | 4.91 | 5.25 | 0.29 ▲ | 11,860 |
| SME Leasing Ltd | 3.3 | 3.3 | 2.61 | 2.61 | -0.26 ▼ | 2,662 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1640 | 1640 | 1630 | 1630 | -9.93 ▼ | 739 |
| Fateh Industries | 133.5 | 133.5 | 116.01 | 128 | 0 | 87 |
| Leather Up Ltd. | 14.5 | 14.96 | 13.55 | 13.55 | -1.09 ▼ | 507 |
| Pak Leather | 23.95 | 23.96 | 21.99 | 23.96 | 2.18 ▲ | 27,086 |
| Service Global | 66.74 | 66.75 | 65 | 65.05 | -1.23 ▼ | 18,746 |
| Service Ind.Ltd | 1049 | 1049 | 1000 | 1001.56 | -44.34 ▼ | 2,289 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140.51 | 143.05 | 140.2 | 140.32 | -2.78 ▼ | 1,306 |
| Diamond Ind. | 23.1 | 23.1 | 19 | 21 | 0 | 13 |
| ECOPACK Ltd | 19.21 | 20.76 | 19.15 | 19.48 | 0.61 ▲ | 179,335 |
| Gammon Pak | 44.15 | 47.47 | 40.5 | 46.56 | 3.41 ▲ | 183,166 |
| GOC (Pak) Ltd. | 62 | 62 | 62 | 65 | 0 | 252 |
| Mandviwala | 17.27 | 18.5 | 17.27 | 18.5 | -0.12 ▼ | 2,200 |
| Pakistan Alumin | 75.55 | 77.5 | 75.55 | 76.45 | -0.57 ▼ | 48,928 |
| Pak Hotels | 59.84 | 59.97 | 54.3 | 55.24 | -2.35 ▼ | 995,589 |
| Pak Services | 799 | 799 | 720.01 | 751.26 | -10.13 ▼ | 238 |
| Shifa Int.Hosp | 135.48 | 145 | 134 | 141.71 | 7.75 ▲ | 190,101 |
| Siddiqsons Tin | 6.59 | 6.8 | 6.4 | 6.41 | -0.11 ▼ | 2,412,859 |
| Tri-Pack Films | 109.25 | 109.25 | 109.25 | 110.6 | 0 | 190 |
| United Brands | 14.62 | 15.48 | 14.61 | 14.68 | -0.25 ▼ | 6,274 |
| UDL Int.Ltd. | 8.5 | 8.68 | 8.4 | 8.43 | -0.12 ▼ | 46,834 |
| United Dist. | 38 | 38 | 37 | 37.5 | -0.5 ▼ | 3,968 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.99 | 8.99 | 8.45 | 8.45 | -0.01 ▼ | 2,211 |
| AL-Noor Mod | 3.85 | 3.85 | 3.7 | 3.9 | 0 | 498 |
| Elite Cap.Mod | 9 | 9 | 8 | 8 | -0.41 ▼ | 3,161 |
| Equity Modaraba | 3 | 3.15 | 2.76 | 3 | 0 | 2,616 |
| 1st.Fid.Leasing | 2.3 | 2.3 | 2.3 | 2.36 | 0 | 16 |
| Habib Modaraba | 16.55 | 16.65 | 16.45 | 16.55 | -0.01 ▼ | 27,616 |
| I.B.L.Modarab | 3.26 | 3.51 | 3.22 | 3.24 | -0.11 ▼ | 10,163 |
| Punjab Mod | 2.7 | 2.7 | 2.46 | 2.6 | 0.14 ▲ | 32,678 |
| Paramount Mod | 7.99 | 8.45 | 7.26 | 8.45 | 0.79 ▲ | 2,002 |
| F.Treet Manuf | 4.74 | 4.89 | 4.65 | 4.88 | 0.14 ▲ | 6,737 |
| Tri-Star 1st Mod. | 16.72 | 16.72 | 15.06 | 15.06 | -1.67 ▼ | 17,299 |
| OLP Modaraba | 15.79 | 15.79 | 15.36 | 15.77 | 0.68 ▲ | 530 |
| Orient Rental | 6.71 | 6.71 | 6.71 | 6.85 | 0 | 33 |
| Popular Islamic | 12.95 | 12.95 | 12.95 | 12.95 | 0.85 ▲ | 525 |
| Prud Mod.1st | 3.98 | 3.98 | 3.62 | 3.85 | -0.03 ▼ | 584,940 |
| Sindh Modaraba | 11.98 | 11.98 | 11.98 | 11.65 | 0 | 250 |
| Trust Modaraba | 6.69 | 6.76 | 5.77 | 6.76 | 1 ▲ | 2,538,889 |
| Unicap Modaraba | 3.19 | 3.19 | 2.6 | 2.72 | -0.34 ▼ | 606,045 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 3651 | 3700 | 3560 | 3590.72 | -50.7 ▼ | 173,749 |
| Oil & Gas Dev. | 137.69 | 138.65 | 136.45 | 137.2 | -0.51 ▼ | 3,485,543 |
| Pak Oilfields | 589 | 590.99 | 583 | 586.91 | -1.02 ▼ | 89,518 |
| Pak Petroleum | 113.1 | 113.63 | 112.3 | 113.01 | -0.05 ▼ | 1,573,922 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 419.89 | 419.89 | 412.75 | 413.89 | -1.01 ▼ | 37,825 |
| Burshane LPG | 30.75 | 31.98 | 30.01 | 30.26 | -0.74 ▼ | 29,060 |
| Hascol Petrol | 7.88 | 7.88 | 7.4 | 7.43 | -0.3 ▼ | 12,516,338 |
| HI-Tech Lub. | 39.51 | 39.8 | 38.15 | 38.27 | -1.2 ▼ | 571,269 |
| Oilboy Energy L | 6.35 | 6.6 | 6.31 | 6.36 | -0.06 ▼ | 112,488 |
| P.S.O. | 163.99 | 164.25 | 162 | 162.25 | -1.48 ▼ | 432,468 |
| Shell Pakistan | 143.08 | 144 | 141.5 | 141.91 | -0.19 ▼ | 64,228 |
| Sui North Gas | 64 | 64.48 | 63.36 | 63.46 | -0.51 ▼ | 631,054 |
| Sui South Gas | 9.2 | 9.65 | 9.1 | 9.39 | 0.29 ▲ | 7,036,972 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.48 | 25.48 | 24.8 | 24.94 | -0.07 ▼ | 148,777 |
| Cherat Packg | 107 | 107 | 104 | 105.75 | 1.23 ▲ | 30,159 |
| Pak Agro Pack | 8 | 8 | 8 | 8 | -0.25 ▼ | 5,000 |
| Int. Packaging Films | 22.84 | 24.01 | 22.63 | 23.92 | 1.25 ▲ | 617,822 |
| MACPAC Films | 19.75 | 19.75 | 19.1 | 19.38 | -0.16 ▼ | 142,822 |
| Merit Packaging | 12.15 | 12.15 | 11.8 | 11.88 | -0.11 ▼ | 880,974 |
| Packages Ltd. | 461.3 | 464.99 | 453 | 460.17 | -3.03 ▼ | 477 |
| Pak Paper Prod | 89.35 | 94.71 | 88 | 94.71 | 8.61 ▲ | 59,890 |
| Roshan Packages | 18.78 | 18.78 | 17.7 | 17.77 | -0.63 ▼ | 1,266,435 |
| Security Paper | 137.79 | 137.79 | 136 | 136.26 | -0.3 ▼ | 983 |
| Synthetic Prod | 41.49 | 41.68 | 37.05 | 37.39 | -3.73 ▼ | 1,435,230 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 738 | 744.75 | 721.12 | 731.29 | -8.71 ▼ | 77,357 |
| AGP Limited | 97.1 | 99.8 | 97 | 97.23 | -0.82 ▼ | 70,125 |
| Citi Pharma Ltd | 34.4 | 34.8 | 33.95 | 34.29 | 0.14 ▲ | 1,993,785 |
| Ferozsons (Lab) | 285 | 287.5 | 283 | 286.2 | 3.41 ▲ | 79,590 |
| GlaxoSmithKline | 163.99 | 163.99 | 159.5 | 160.58 | 0.13 ▲ | 95,280 |
| Haleon Pakistan | 415 | 416 | 408 | 413.06 | -4.94 ▼ | 2,891 |
| Highnoon (Lab) | 695 | 704.48 | 695 | 698.9 | -5.1 ▼ | 2,110 |
| Hoechst Pak Ltd- (XD) | 1990 | 1990 | 1950 | 1950 | -37.44 ▼ | 30 |
| IBL HealthCare | 31.51 | 31.73 | 31.43 | 31.52 | 0 | 34,578 |
| Macter Int. Ltd | 111.5 | 111.5 | 106.06 | 111.5 | -0.47 ▼ | 1,069 |
| Otsuka Pak | 127.95 | 128.65 | 126 | 126.02 | -1.25 ▼ | 6,015 |
| The Searle Company | 58.2 | 58.75 | 57.55 | 57.66 | -0.29 ▼ | 2,097,177 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 21.9 | 21.9 | 21.49 | 21.67 | 0.08 ▲ | 46,216 |
| Engro Powergen | 26 | 26 | 25.4 | 25.62 | -0.23 ▼ | 219,508 |
| Hub Power Co. | 154.67 | 154.8 | 153 | 153.65 | -0.87 ▼ | 2,280,864 |
| Kot Addu Power | 31.51 | 31.95 | 31.27 | 31.67 | 0.13 ▲ | 553,105 |
| K-Electric Ltd. | 4.2 | 4.27 | 4.11 | 4.13 | -0.07 ▼ | 9,259,484 |
| Kohinoor Energy | 30.05 | 30.3 | 29.4 | 29.5 | -0.48 ▼ | 262,583 |
| Kohinoor Power | 8.01 | 8.28 | 7.6 | 7.67 | -0.41 ▼ | 480,319 |
| Lalpir Power | 24.63 | 25.2 | 24.63 | 24.95 | 0.32 ▲ | 1,467,095 |
| Nishat ChunPow | 29.7 | 29.7 | 29 | 29.2 | 0.09 ▲ | 1,406,780 |
| Nishat Power | 41.5 | 41.5 | 40.76 | 40.96 | -0.34 ▼ | 996,469 |
| Pakgen Power | 94 | 94.85 | 89.11 | 90.34 | -1.22 ▼ | 1,962 |
| Sitara Energy | 11.97 | 12 | 11.97 | 12 | 0 | 30,500 |
| S.G.Power | 11 | 11.2 | 10.6 | 10.72 | -0.64 ▼ | 29,141 |
| Saif Power Ltd. (XD) | 18 | 18.06 | 17.8 | 18 | 0.11 ▲ | 679,221 |
| Tri-Star Power | 7.22 | 7.3 | 7.1 | 7.11 | -0.03 ▼ | 11,962 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 13.76 | 14.85 | 13.74 | 14.85 | 0.2 ▲ | 11,192 |
| Hussain Industries | 23 | 23 | 23 | 24.34 | -0.13 ▼ | 9 |
| Javedan Corp. | 41.9 | 41.91 | 41.5 | 41.54 | -0.45 ▼ | 1,469 |
| Pace (Pak) Ltd. | 5.25 | 5.66 | 5.15 | 5.66 | 1 ▲ | 66,581,544 |
| TPL Properties | 8.6 | 8.87 | 8.57 | 8.6 | 0.08 ▲ | 4,639,430 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.11 | 17.17 | 16.95 | 17.01 | -0.1 ▼ | 438,302 |
| Globe Residency REIT | 15 | 15 | 14.02 | 14.25 | 0.11 ▲ | 3,512 |
| TPL REIT Fund I | 14.8 | 15.44 | 14.79 | 14.92 | 0.32 ▲ | 10,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 351 | 352 | 344.85 | 346 | -3.53 ▼ | 373,795 |
| Cnergyico PK | 4 | 4.07 | 3.93 | 4.02 | 0.07 ▲ | 15,941,656 |
| National Refinery | 215.1 | 217 | 214 | 214.24 | -0.1 ▼ | 134,826 |
| Pak Refinery | 24.5 | 24.58 | 24.3 | 24.34 | -0.11 ▼ | 2,985,464 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 595 | 595 | 566.52 | 594.98 | 0 | 14 |
| Adam Sugar | 46.59 | 52 | 46.59 | 47 | -1.21 ▼ | 11,078 |
| Abdullah Shah | 6.59 | 7.4 | 6.55 | 7.02 | 0.52 ▲ | 1,274,192 |
| AL-Noor Sugar | 85.99 | 85.99 | 79 | 79 | -0.5 ▼ | 1,750 |
| Chashma Sugar | 52.59 | 52.59 | 50 | 53 | 0 | 157 |
| Dewan Sugar | 5.6 | 5.97 | 5.6 | 5.65 | 0.04 ▲ | 128,803 |
| Faran Sugar | 46.5 | 48 | 46.5 | 46.7 | 1.56 ▲ | 27,592 |
| Habib Sugar | 69.9 | 69.9 | 66.21 | 67 | -0.22 ▼ | 39,522 |
| Habib Rice Prod | 32.88 | 32.88 | 32.1 | 32.1 | -2.54 ▼ | 2,500 |
| Haseeb Waqas Sugar | 9.47 | 9.6 | 9.47 | 9.6 | 0.4 ▲ | 2,372 |
| J.D.W.Sugar | 525 | 525 | 475 | 520 | 0 | 618 |
| Jauharabad Sug | 20.15 | 22 | 20.15 | 21.71 | 0 | 101 |
| Mirpurkhas Sugar | 28.49 | 28.85 | 28 | 28.01 | -0.07 ▼ | 13,950 |
| Mehran Sugar | 44.3 | 44.3 | 43.1 | 43.2 | -0.7 ▼ | 930 |
| Sanghar Sugar | 26.56 | 26.56 | 25.2 | 25.34 | -2.64 ▼ | 3,589 |
| Sindh Abadgar | 36.82 | 36.82 | 36.82 | 36.82 | 3.3 ▲ | 500 |
| Shahtaj Sugar | 83 | 94.99 | 83 | 90.39 | 0 | 2 |
| Shahmurad Sugar | 389 | 389 | 362.01 | 365.02 | 4.01 ▲ | 2,028 |
| Sakrand Sugar | 8.4 | 8.88 | 7.3 | 8.5 | 0.3 ▲ | 936,596 |
| Shakarganj Limited | 35.01 | 35.01 | 35.01 | 36.32 | 0 | 1 |
| Tariq Corp Ltd. | 12.98 | 14.14 | 12.9 | 14.14 | 1.29 ▲ | 381,778 |
| Tandlianwala Sugar | 73.3 | 73.3 | 73.3 | 81.08 | -0.03 ▼ | 80 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 194 | 195 | 193 | 195 | -3.29 ▼ | 2,504 |
| Ibrahim Fibres | 355 | 355 | 350 | 350.01 | 0.01 ▲ | 865 |
| Image Pakistan | 15.45 | 15.58 | 15.16 | 15.23 | -0.21 ▼ | 690,325 |
| Pak Synthetics | 32 | 32 | 30.01 | 30 | 0 | 31,503 |
| Rupali Polyester | 18.37 | 19.28 | 18.25 | 18.5 | -0.48 ▼ | 10,205 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 144 | 145.3 | 142.12 | 142.44 | -0.77 ▼ | 3,145,142 |
| Avanceon Ltd | 56 | 56.4 | 55.5 | 55.74 | -0.29 ▼ | 899,754 |
| Supernet Ltd.XB | 11 | 11 | 11 | 11.5 | 0 | 455 |
| Hallmark Company Ltd | 876 | 984.42 | 871 | 982.12 | 87.19 ▲ | 1,548 |
| Hum Network | 11.65 | 11.7 | 11.15 | 11.41 | -0.11 ▼ | 4,561,085 |
| Media Times Ltd | 2.36 | 2.54 | 2.26 | 2.3 | 0.11 ▲ | 25,875,278 |
| Netsol Tech. | 127.8 | 128.1 | 126.1 | 126.82 | -0.39 ▼ | 286,290 |
| Octopus Digital | 102.3 | 103.42 | 100.88 | 101.05 | -1.25 ▼ | 714,313 |
| Pak Datacom | 85 | 88.14 | 82.4 | 82.63 | -1.88 ▼ | 37,954 |
| P.T.C.L. | 11.91 | 12.1 | 11.84 | 11.92 | -0.07 ▼ | 10,143,776 |
| Symmetry Group Ltd | 11.74 | 11.88 | 10.02 | 10.31 | -0.68 ▼ | 37,713,602 |
| Systems Limited | 415 | 417.95 | 410 | 412.31 | -0.87 ▼ | 1,233,858 |
| Telecard Limited | 7.68 | 7.77 | 7.55 | 7.62 | -0.04 ▼ | 1,837,118 |
| TPL Corp Ltd | 4.89 | 5.38 | 4.89 | 5.02 | 0.17 ▲ | 10,935,765 |
| TPL Trakker Ltd | 8.51 | 8.88 | 8.51 | 8.6 | -0.35 ▼ | 6,800 |
| TRG Pak Ltd | 52.3 | 53.48 | 51.1 | 52.44 | 1.05 ▲ | 3,689,377 |
| WorldCall Telecom | 1.41 | 1.43 | 1.33 | 1.34 | -0.03 ▼ | 87,102,864 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.02 | 40.3 | 39 | 39.1 | -0.92 ▼ | 33,752 |
| Ahmed Hassan | 52 | 52 | 52 | 55 | 0 | 19 |
| Azgard Nine | 8 | 8.08 | 7.8 | 7.87 | -0.09 ▼ | 1,126,899 |
| AN Textile Mill | 14.3 | 14.3 | 13.06 | 13.97 | 0 | 7 |
| Aruj Industries | 16.11 | 16.11 | 14.6 | 14.6 | -1.62 ▼ | 282,254 |
| Blessed Tex. | 222.27 | 232.88 | 220 | 228.29 | -7.54 ▼ | 285 |
| Chenab Limited | 4.74 | 5.49 | 4.73 | 5.22 | 0.5 ▲ | 3,586,602 |
| Chenab Ltd.(Pre | 2.6 | 2.72 | 2.32 | 2.57 | 0.15 ▲ | 3,765,943 |
| Crescent Tex. | 13.89 | 14 | 13.6 | 13.79 | 0.18 ▲ | 128,544 |
| Faisal Spinning | 230 | 230 | 230 | 230 | -2.7 ▼ | 560 |
| Feroze 1888 | 77 | 78 | 77 | 78 | -0.99 ▼ | 2,157 |
| Fazal Cloth | 134.99 | 134.99 | 134.99 | 137.11 | 0 | 25 |
| Gul Ahmed | 19.19 | 19.3 | 18.91 | 19.02 | -0.05 ▼ | 235,117 |
| Ghazi Fabrics | 12 | 12 | 11.23 | 11.62 | -0.77 ▼ | 515 |
| Hala Enterprise | 12.3 | 12.5 | 11.71 | 11.75 | -0.35 ▼ | 64,347 |
| Interloop Ltd. | 70.69 | 70.69 | 69.9 | 70.07 | 0.02 ▲ | 313,059 |
| Int.Knitwear | 18 | 18 | 16 | 16.39 | 0 | 40 |
| Jubilee Spinning | 14.51 | 16.45 | 14.51 | 14.99 | -1 ▼ | 3,745 |
| Kohinoor Mills | 33.55 | 35.45 | 31.16 | 33.06 | 0.54 ▲ | 2,770 |
| Kohinoor Ind. | 8.83 | 8.88 | 8.8 | 8.8 | -0.18 ▼ | 12,140 |
| Kohinoor Textile | 76.99 | 76.99 | 72.49 | 72.5 | -0.58 ▼ | 15,043 |
| Mehmood Tex. | 600 | 600 | 600 | 614.47 | 0 | 10 |
| Masood Textile | 50.55 | 52 | 50.55 | 55.89 | 0 | 182 |
| Nishat (Chun.) | 23.35 | 23.79 | 23.35 | 23.48 | 0.14 ▲ | 131,138 |
| Nishat Mills Ltd | 64.1 | 64.49 | 63.9 | 64.04 | -0.01 ▼ | 116,390 |
| Paramount Sp | 5.31 | 6.94 | 5.3 | 5.8 | -0.28 ▼ | 53,771 |
| Quetta Textile | 7.52 | 8 | 7.35 | 7.51 | -0.68 ▼ | 6,004 |
| Reliance Weaving | 77.86 | 77.86 | 77.86 | 70.79 | 0 | 10 |
| Sapphire Fiber | 1415 | 1451 | 1415 | 1450.18 | -77.38 ▼ | 46 |
| Stylers Int.Ltd. | 40.5 | 40.5 | 40 | 40 | -0.7 ▼ | 6,642 |
| Towellers Limited | 135.8 | 137 | 135.02 | 137 | 1.84 ▲ | 5,854 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 82.99 | 83 | 79.98 | 82.64 | 7.19 ▲ | 49,015 |
| Amtex Limited | 4.78 | 4.8 | 3.85 | 4.1 | -0.28 ▼ | 21,709,832 |
| Arctic Textile | 26.99 | 26.99 | 22.75 | 24.34 | -0.28 ▼ | 6,859 |
| Asim Textile | 15.49 | 16.49 | 14.35 | 16.38 | 0.97 ▲ | 125,320 |
| Bilal Fibres | 9.75 | 9.75 | 8.9 | 9.75 | 1 ▲ | 2,232,067 |
| Chakwal Spinning | 117.69 | 122.98 | 105.97 | 106.34 | -11.4 ▼ | 800,622 |
| Colony Tex.Mills Ltd | 6.98 | 7.68 | 6.56 | 6.85 | -0.3 ▼ | 10,728,145 |
| Dewan Farooque Sp. | 5.48 | 5.57 | 5.1 | 5.15 | -0.15 ▼ | 1,257,532 |
| Dewan Mushtaq | 9.2 | 9.2 | 8 | 8 | -0.29 ▼ | 7,103 |
| D.S. Ind. Ltd. | 4.73 | 4.9 | 4.32 | 4.72 | 0.26 ▲ | 2,042,908 |
| Dar-es-Salaam | 41.95 | 41.95 | 41.95 | 41.95 | 2.95 ▲ | 2,000 |
| Dewan Textile | 9.6 | 9.64 | 7.82 | 9.1 | 0.46 ▲ | 152,776 |
| Gadoon Textile | 171.95 | 171.95 | 170 | 171 | 3.13 ▲ | 642 |
| Gulshan Sp. | 5.44 | 5.44 | 4.8 | 4.9 | -0.1 ▼ | 19,482 |
| Gulistan Sp. | 16.35 | 17.39 | 15.81 | 15.83 | -0.52 ▼ | 3,008 |
| Hira Textile | 5.29 | 5.47 | 4.65 | 4.85 | 0.07 ▲ | 10,405,266 |
| Ideal Spinning | 17.6 | 17.6 | 17.6 | 16.02 | 0 | 101 |
| Indus Dyeing | 117.2 | 117.2 | 113 | 115 | 0.01 ▲ | 11,544 |
| J.A.Textile | 93.45 | 99.9 | 90 | 99.38 | 5.66 ▲ | 46,332 |
| Janana D Mal | 68 | 72.4 | 67.2 | 68.12 | 1.71 ▲ | 156,935 |
| Kohat Textile | 19.19 | 19.19 | 19.19 | 19.19 | 0.49 ▲ | 500 |
| Kohinoor Spining | 11.4 | 11.55 | 10.27 | 10.29 | -1.12 ▼ | 42,137,767 |
| Khalid Siraj | 6.15 | 6.5 | 6 | 6.27 | -0.13 ▼ | 76,258 |
| Land Mark Spinning | 52 | 52 | 45.06 | 45.06 | -5.01 ▼ | 30,440 |
| Nazir Cotton Mills | 9.04 | 9.04 | 8.71 | 9.04 | 1 ▲ | 219,027 |
| Premium Tex. | 265.2 | 279.89 | 252 | 265.2 | 0 | 35 |
| Ruby Textile | 14.5 | 14.51 | 13.01 | 14 | 0.81 ▲ | 53,589 |
| Saif Textile | 12.6 | 13.44 | 12.3 | 12.5 | -0.03 ▼ | 15,852 |
| Salman Noman | 16.99 | 17 | 15.31 | 15.41 | -1.34 ▼ | 76,513 |
| Service Ind Tex | 12.22 | 12.22 | 11.8 | 11.84 | 0.12 ▲ | 4,919 |
| Shadman Cotton | 38 | 38.12 | 34 | 35.4 | 0.75 ▲ | 8,933 |
| Shadab Textile | 16.5 | 16.5 | 15.15 | 15.21 | -1.29 ▼ | 5,500 |
| Sally Textile | 14.98 | 15.13 | 13.16 | 15.13 | 1.38 ▲ | 104,136 |
| Sana Ind. | 25.01 | 25.01 | 25 | 25 | -2 ▼ | 1,745 |
| Saritow Spinning | 7.9 | 7.9 | 6.8 | 6.82 | -0.42 ▼ | 13,499 |
| Sunrays Textile | 80 | 80 | 80 | 78.61 | 0 | 100 |
| Shahzad Tex. | 31.99 | 31.99 | 31.99 | 31.99 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 9.08 | 9.3 | 8.82 | 8.92 | -0.14 ▼ | 29,302 |
| Prosperity Weav | 26.5 | 26.5 | 26 | 26.01 | -0.18 ▼ | 1,502 |
| Shahtaj Textile | 73.25 | 73.25 | 73.25 | 73.03 | 0 | 150 |
| Yousuf Weaving | 5.38 | 5.38 | 4.7 | 4.87 | -0.45 ▼ | 8,180,252 |
| Zephyr Textile | 13.01 | 13.01 | 13 | 13 | -0.25 ▼ | 9,821 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 306 | 310 | 306 | 309 | -0.88 ▼ | 206 |
| Pak Tobacco | 870 | 884 | 841.03 | 850.03 | -12.28 ▼ | 3,073 |
| Philip Morris Pak. | 500 | 500 | 500 | 500 | 6.42 ▲ | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.98 | 14.98 | 13.8 | 13.9 | -0.38 ▼ | 2,881 |
| Blue-Ex | 62.5 | 62.5 | 62.5 | 62.5 | 0.84 ▲ | 500 |
| Pak Int.Bulk | 6.48 | 6.48 | 5.95 | 5.98 | -0.16 ▼ | 10,800,103 |
| Pak.Int.Cont. | 40.01 | 40.6 | 39.5 | 39.65 | -0.77 ▼ | 149,763 |
| P.N.S.C | 313 | 319.86 | 312 | 312.57 | -0.76 ▼ | 2,259 |
| Secure Logistics Gro | 19.49 | 19.5 | 17.25 | 18.15 | 0.13 ▲ | 18,615,883 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 105 | 105 | 104 | 101.38 | 0 | 211 |
| S.S.Oil | 70.52 | 72.9 | 69.05 | 71.59 | 0.06 ▲ | 12,284 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31 | 31.98 | 30.8 | 31 | 0.21 ▲ | 12,468 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10.08 | -0.01 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 15.18 | 0.71 ▲ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 14.86 | 0.7 ▲ | 0 |
| AGHA-SEP | 13.99 | 14.99 | 13.67 | 14.46 | 0.53 ▲ | 14,380,000 |
| AGL-NOV | 0 | 0 | 0 | 32.85 | -2.45 ▼ | 0 |
| AGL-OCT | 0 | 0 | 0 | 32.15 | -2.39 ▼ | 0 |
| AGL-SEP | 33.7 | 35.48 | 30.85 | 31.67 | -2.29 ▼ | 6,826,500 |
| AICL-NOV | 0 | 0 | 0 | 36.43 | 0.3 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 35.65 | 0.29 ▲ | 0 |
| AICL-SEPB | 0 | 0 | 0 | 35.02 | 0.38 ▲ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 150.27 | -0.9 ▼ | 0 |
| AIRLINK-OCT | 0 | 0 | 0 | 147.04 | -0.89 ▼ | 0 |
| AIRLINK-SEP | 144.99 | 145.89 | 142.55 | 143.17 | -1.07 ▼ | 2,471,000 |
| AKBL-NOV | 0 | 0 | 0 | 24.55 | -0.1 ▼ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24.02 | -0.1 ▼ | 0 |
| AKBL-SEP | 23.94 | 24.1 | 23.59 | 23.84 | 0.12 ▲ | 84,000 |
| ASC-NOV | 0 | 0 | 0 | 7.16 | -0.04 ▼ | 0 |
| ASC-OCT | 0 | 0 | 0 | 7.01 | -0.03 ▼ | 0 |
| ASC-SEP | 7.15 | 7.18 | 6.9 | 6.9 | 0.01 ▲ | 193,000 |
| ASL-NOV | 0 | 0 | 0 | 7.42 | -0.01 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 7.26 | -0.01 ▼ | 0 |
| ASL-SEP | 7.17 | 7.35 | 7.12 | 7.15 | 0 | 169,500 |
| ATRL-NOV | 0 | 0 | 0 | 365.02 | -3.95 ▼ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 357.19 | -3.87 ▼ | 0 |
| ATRL-SEP | 355 | 355 | 349.8 | 350.26 | -3.75 ▼ | 181,000 |
| AVN-NOV | 0 | 0 | 0 | 58.8 | -0.35 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 57.54 | -0.34 ▼ | 0 |
| AVN-SEP | 57.04 | 57.25 | 56.17 | 56.57 | -0.24 ▼ | 193,500 |
| BAFL-NOV | 0 | 0 | 0 | 60.1 | -0.1 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 58.81 | -0.1 ▼ | 0 |
| BAFL-SEPB | 57.8 | 58 | 57.6 | 58 | 0.3 ▲ | 22,000 |
| BAHL-NOV | 0 | 0 | 0 | 100.71 | -1.24 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 98.55 | -1.21 ▼ | 0 |
| BAHL-SEPB | 96.48 | 96.48 | 95.95 | 95.95 | -2.07 ▼ | 18,000 |
| BIPL-NOV | 0 | 0 | 0 | 22.95 | -0.34 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 22.45 | -0.34 ▼ | 0 |
| BIPL-SEPB | 22.13 | 22.13 | 22.13 | 22.13 | -0.26 ▼ | 500 |
| BKTI-NOV | 0 | 0 | 0 | 20088 | 84 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 19727 | 82 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 19438 | 81 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.35 | -0.05 ▼ | 0 |
| BOP-OCT | 0 | 0 | 0 | 5.23 | -0.06 ▼ | 0 |
| BOP-SEP | 5.2 | 5.32 | 5.11 | 5.28 | 0.07 ▲ | 441,500 |
| CEPB-NOV | 0 | 0 | 0 | 26.31 | -0.09 ▼ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.75 | -0.08 ▼ | 0 |
| CEPB-SEP | 0 | 0 | 0 | 25.29 | -0.08 ▼ | 0 |
| CHCC-NOV | 0 | 0 | 0 | 175.83 | 1.45 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 172.06 | 1.42 ▲ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 169.04 | 1.39 ▲ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 4.24 | 0.07 ▲ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 4.15 | 0.07 ▲ | 0 |
| CNERGY-SEP | 4.03 | 4.14 | 3.99 | 4.05 | 0.04 ▲ | 2,064,500 |
| CPHL-NOV | 0 | 0 | 0 | 36.17 | 0.12 ▲ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 35.4 | 0.12 ▲ | 0 |
| CPHL-SEP | 34.75 | 35.14 | 34.3 | 34.68 | 0.02 ▲ | 801,000 |
| DCL-NOV | 0 | 0 | 0 | 10.01 | 0.7 ▲ | 0 |
| DCL-OCT | 0 | 0 | 0 | 9.8 | 0.69 ▲ | 0 |
| DCL-SEP | 9.13 | 9.94 | 9.1 | 9.6 | 0.62 ▲ | 11,875,500 |
| DCR-NOV | 0 | 0 | 0 | 17.94 | -0.12 ▼ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.56 | -0.11 ▼ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.25 | -0.11 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 52.89 | -1.15 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 51.75 | -1.13 ▼ | 0 |
| DFML-SEP | 51.95 | 53.52 | 49.2 | 50.67 | -1.22 ▼ | 7,956,500 |
| DGKC-NOV | 0 | 0 | 0 | 83.56 | -0.01 ▼ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 81.77 | -0.01 ▼ | 0 |
| DGKC-SEP | 80.2 | 81.28 | 79.68 | 80.11 | -0.01 ▼ | 677,500 |
| EFERT-NOV | 0 | 0 | 0 | 173.84 | 1.15 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 170.11 | 1.13 ▲ | 0 |
| EFERT-SEPB | 164.7 | 166 | 164.7 | 166 | 1.5 ▲ | 13,000 |
| ENGRO-NOV | 0 | 0 | 0 | 339.99 | 2.21 ▲ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 332.7 | 2.16 ▲ | 0 |
| ENGRO-SEPB | 0 | 0 | 0 | 326.86 | 2.11 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 38.42 | -0.11 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 37.6 | -0.1 ▼ | 0 |
| EPCL-SEP | 0 | 0 | 0 | 36.94 | -0.06 ▼ | 0 |
| EPQL-OCTB | 0 | 0 | 0 | 26.45 | -0.25 ▼ | 0 |
| EPQL-SEPB | 26 | 26.07 | 25.9 | 25.9 | -0.33 ▼ | 7,500 |
| FABL-NOV | 0 | 0 | 0 | 51.7 | 1.6 ▲ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 50.59 | 1.56 ▲ | 0 |
| FABL-SEPB | 48.5 | 51.6 | 48.5 | 49.53 | 1.13 ▲ | 234,500 |
| FATIMA-NOV | 0 | 0 | 0 | 54.54 | -0.58 ▼ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 53.37 | -0.57 ▼ | 0 |
| FATIMA-SEPB | 52.51 | 52.51 | 52.5 | 52.5 | -0.5 ▼ | 602,000 |
| FCCL-NOV | 0 | 0 | 0 | 24.21 | -0.23 ▼ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 23.69 | -0.22 ▼ | 0 |
| FCCL-SEP | 23.5 | 23.7 | 23.01 | 23.26 | -0.14 ▼ | 440,500 |
| FCEPL-NOV | 0 | 0 | 0 | 63.42 | -2.48 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 62.06 | -2.43 ▼ | 0 |
| FCEPL-SEP | 62.68 | 62.68 | 60.81 | 60.84 | -2.52 ▼ | 10,000 |
| FEROZ-NOV | 0 | 0 | 0 | 301.93 | 3.42 ▲ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 295.45 | 3.33 ▲ | 0 |
| FEROZ-SEP | 283 | 283 | 283 | 283 | -6 ▼ | 500 |
| FFBL-NOV | 0 | 0 | 0 | 48.5 | -0.41 ▼ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 47.46 | -0.4 ▼ | 0 |
| FFBL-SEP | 47.11 | 47.29 | 46.5 | 46.53 | -0.5 ▼ | 616,500 |
| FFC-NOV | 0 | 0 | 0 | 193.08 | 1.02 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 188.94 | 1 ▲ | 0 |
| FFC-SEPB | 186 | 186 | 185 | 185 | 0.35 ▲ | 3,000 |
| FFL-NOV | 0 | 0 | 0 | 9.53 | 0.21 ▲ | 0 |
| FFL-OCT | 0 | 0 | 0 | 9.32 | 0.2 ▲ | 0 |
| FFL-SEP | 9.09 | 9.36 | 9 | 9.17 | 0.21 ▲ | 3,126,000 |
| FLYNG-NOV | 0 | 0 | 0 | 16.5 | -0.75 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 16.15 | -0.73 ▼ | 0 |
| FLYNG-SEP | 16.5 | 16.5 | 15.8 | 15.9 | -0.79 ▼ | 4,482,500 |
| GAL-NOV | 0 | 0 | 0 | 274.91 | -6.86 ▼ | 0 |
| GAL-OCT | 0 | 0 | 0 | 269.01 | -6.72 ▼ | 0 |
| GAL-SEP | 271 | 271.5 | 257.1 | 263.89 | -6.57 ▼ | 748,000 |
| GATM-NOV | 0 | 0 | 0 | 20.07 | -0.06 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 19.63 | -0.07 ▼ | 0 |
| GATM-SEP | 19.4 | 19.5 | 19.2 | 19.28 | -0.02 ▼ | 31,500 |
| GGL-NOV | 0 | 0 | 0 | 9.83 | 0.08 ▲ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.62 | 0.08 ▲ | 0 |
| GGL-SEP | 9.37 | 9.7 | 9.31 | 9.47 | 0.08 ▲ | 1,207,500 |
| GHGL-NOV | 0 | 0 | 0 | 27.32 | -0.31 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 26.74 | -0.29 ▼ | 0 |
| GHGL-SEP | 0 | 0 | 0 | 26.27 | -0.29 ▼ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 356.62 | -8.92 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 348.97 | -8.73 ▼ | 0 |
| GHNI-SEP | 351 | 351 | 336 | 342.36 | -8.99 ▼ | 268,500 |
| HBL-NOV | 0 | 0 | 0 | 125.04 | -1.59 ▼ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 122.36 | -1.56 ▼ | 0 |
| HBL-SEPB | 121.09 | 121.09 | 119.1 | 119.34 | -2.01 ▼ | 26,000 |
| HUBC-NOV | 0 | 0 | 0 | 162.09 | -1.02 ▼ | 0 |
| HUBC-OCT | 0 | 0 | 0 | 158.62 | 3.62 ▲ | 0 |
| HUBC-SEP | 155.01 | 155.01 | 153.5 | 154.22 | -1.22 ▼ | 498,500 |
| HUMNL-NOV | 0 | 0 | 0 | 12.04 | -0.12 ▼ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 11.78 | -0.12 ▼ | 0 |
| HUMNL-SEP | 11.7 | 11.82 | 11.34 | 11.4 | -0.31 ▼ | 1,957,500 |
| ILP-NOV | 0 | 0 | 0 | 73.92 | -0.03 ▼ | 0 |
| ILP-OCT | 0 | 0 | 0 | 72.34 | -0.02 ▼ | 0 |
| ILP-SEP | 0 | 0 | 0 | 71.07 | 0.07 ▲ | 0 |
| INIL-NOV | 0 | 0 | 0 | 168.41 | -2.33 ▼ | 0 |
| INIL-OCT | 0 | 0 | 0 | 164.8 | -2.28 ▼ | 0 |
| INIL-SEP | 163 | 163.5 | 158.1 | 159 | -4.31 ▼ | 10,500 |
| ISL-NOV | 0 | 0 | 0 | 76.84 | -0.45 ▼ | 0 |
| ISL-OCT | 0 | 0 | 0 | 75.19 | -0.44 ▼ | 0 |
| ISL-SEP | 73.99 | 73.99 | 73 | 73.3 | -0.21 ▼ | 31,500 |
| JSBL-NOV | 0 | 0 | 0 | 9.75 | -0.07 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.54 | -0.07 ▼ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 9.37 | -0.07 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 15.51 | -1.52 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 15.18 | -1.48 ▼ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 14.91 | -1.46 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.59 | -0.16 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.36 | -0.16 ▼ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.18 | -0.15 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.41 | 0.12 ▲ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 32.69 | 0.11 ▲ | 0 |
| KAPCO-SEP | 31.8 | 32.09 | 31.2 | 31.2 | -0.8 ▼ | 11,500 |
| KEL-NOV | 0 | 0 | 0 | 4.36 | -0.07 ▼ | 0 |
| KEL-OCT | 0 | 0 | 0 | 4.26 | -0.08 ▼ | 0 |
| KEL-SEP | 4.27 | 4.32 | 4.01 | 4.2 | -0.07 ▼ | 913,500 |
| KOSM-NOV | 0 | 0 | 0 | 10.86 | -1.18 ▼ | 0 |
| KOSM-OCT | 10.61 | 10.61 | 10.61 | 10.61 | -1.18 ▼ | 5,000 |
| KOSM-SEP | 11.65 | 11.65 | 10.39 | 10.41 | -1.13 ▼ | 27,659,000 |
| KSE30-NOV | 0 | 0 | 0 | 26168 | 1 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 25698 | 1 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25322 | 1 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.59 | -0.1 ▼ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 17.21 | -0.1 ▼ | 0 |
| LOTCHEM-SEP | 16.94 | 16.94 | 16.94 | 16.94 | 0 | 20,000 |
| LPL-NOV | 0 | 0 | 0 | 24.14 | 0.29 ▲ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 23.62 | 0.29 ▲ | 0 |
| LPL-SEPB | 0 | 0 | 0 | 23.21 | 0.28 ▲ | 0 |
| LUCK-NOV | 0 | 0 | 0 | 887.66 | -1.06 ▼ | 0 |
| LUCK-OCT | 0 | 0 | 0 | 868.62 | -1.05 ▼ | 0 |
| LUCK-SEP | 0 | 0 | 0 | 853.39 | 12.84 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 229 | 2.1 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 224.09 | 2.05 ▲ | 0 |
| MCB-SEPB | 0 | 0 | 0 | 220.16 | 2.01 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 236.12 | -1.86 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 231.06 | -1.81 ▼ | 0 |
| MEBL-SEPB | 226 | 226 | 225 | 225 | -6 ▼ | 9,500 |
| MLCF-NOV | 0 | 0 | 0 | 35.54 | -0.23 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 34.78 | -0.23 ▼ | 0 |
| MLCF-SEP | 34.5 | 34.62 | 34.01 | 34.06 | -0.24 ▼ | 3,667,000 |
| MTL-NOV | 0 | 0 | 0 | 626.95 | -6.1 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 613.5 | -5.98 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 602.74 | -12.26 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 90.56 | -1.37 ▼ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 88.62 | -1.34 ▼ | 0 |
| MUGHAL-SEP | 87 | 88 | 87 | 88 | -0.45 ▼ | 1,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.05 | -0.07 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.75 | -0.07 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.51 | -0.07 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 190.53 | -2.02 ▼ | 0 |
| NATF-SEP | 0 | 0 | 0 | 187.19 | -1.98 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.75 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.39 | -0.01 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.11 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 60.11 | -0.25 ▼ | 0 |
| NBP-OCT | 0 | 0 | 0 | 58.82 | -0.25 ▼ | 0 |
| NBP-SEP | 58.25 | 58.6 | 57.23 | 57.66 | -0.33 ▼ | 591,500 |
| NCL-OCT | 0 | 0 | 0 | 24.24 | 0.13 ▲ | 0 |
| NCL-SEP | 24 | 24 | 23.8 | 23.8 | -0.54 ▼ | 68,000 |
| NCPL-NOV | 0 | 0 | 0 | 30.8 | 0.07 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 30.14 | 0.07 ▲ | 0 |
| NCPL-SEP | 29.55 | 29.8 | 28.7 | 29.26 | -0.24 ▼ | 177,000 |
| NETSOL-NOV | 0 | 0 | 0 | 133.79 | -0.49 ▼ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 130.92 | -0.48 ▼ | 0 |
| NETSOL-SEP | 129.8 | 130 | 128.2 | 128.51 | -0.5 ▼ | 193,000 |
| NITGETF-NOV | 0 | 0 | 0 | 18.71 | -0.02 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.31 | -0.01 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 17.99 | -0.01 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 67.56 | -0.05 ▼ | 0 |
| NML-OCT | 0 | 0 | 0 | 66.11 | -0.05 ▼ | 0 |
| NML-SEP | 66.81 | 66.81 | 64.7 | 65 | -0.15 ▼ | 68,000 |
| NPL-NOV | 0 | 0 | 0 | 43.21 | -0.39 ▼ | 0 |
| NPL-OCT | 0 | 0 | 0 | 42.28 | -0.38 ▼ | 0 |
| NPL-SEP | 41.5 | 41.94 | 41.3 | 41.3 | -0.7 ▼ | 16,000 |
| NRL-NOV | 0 | 0 | 0 | 226.01 | -0.25 ▼ | 0 |
| NRL-OCT | 0 | 0 | 0 | 221.17 | -0.24 ▼ | 0 |
| NRL-SEP | 219 | 219 | 216.7 | 217.1 | -0.08 ▼ | 90,000 |
| OCTOPUS-NOV | 0 | 0 | 0 | 106.6 | -1.39 ▼ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 104.32 | -1.35 ▼ | 0 |
| OCTOPUS-SEP | 104.45 | 104.45 | 101.01 | 101.61 | -1.98 ▼ | 313,000 |
| OGDC-NOV | 0 | 0 | 0 | 144.74 | -0.63 ▼ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 141.64 | -0.61 ▼ | 0 |
| OGDC-SEP | 140.25 | 140.5 | 138.1 | 138.78 | -0.82 ▼ | 1,255,000 |
| OGTI-NOV | 0 | 0 | 0 | 20075 | -121 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 19714 | -119 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19426 | -117 ▼ | 0 |
| P01GIS090525 | 90.25 | 90.25 | 90.02 | 90.25 | 0.29 ▲ | 25,005,000 |
| P01GIS091224 | 95.84 | 95.84 | 95.84 | 95.84 | 0.04 ▲ | 10,000 |
| P01GIS140325 | 91.76 | 91.76 | 91.76 | 91.76 | 0.02 ▲ | 5,000 |
| P01GIS150825 | 87.12 | 87.21 | 87.12 | 87.17 | 0.02 ▲ | 60,015,000 |
| P01GIS220125 | 93.83 | 93.83 | 93.83 | 93.83 | 0.14 ▲ | 5,000,000 |
| P01GIS230525 | 87.85 | 89.65 | 87.85 | 89.58 | 0.13 ▲ | 26,515,000 |
| P01GIS250425 | 90.38 | 90.38 | 90.38 | 90.38 | 0.06 ▲ | 5,000 |
| P01GIS250725 | 88.11 | 88.11 | 88.11 | 88.11 | 0.06 ▲ | 5,000 |
| P03VRR280627 | 102.5 | 102.5 | 102.5 | 102.5 | 0 | 25,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 80.65 | -0.65 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 78.92 | -0.64 ▼ | 0 |
| PABC-SEP | 0 | 0 | 0 | 77.54 | -0.63 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.97 | 1.05 ▲ | 0 |
| PACE-OCT | 0 | 0 | 0 | 5.84 | 1.03 ▲ | 0 |
| PACE-SEP | 5.73 | 5.73 | 5.25 | 5.73 | 1 ▲ | 22,722,500 |
| PAEL-NOV | 0 | 0 | 0 | 25.8 | 0.26 ▲ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 25.25 | 0.26 ▲ | 0 |
| PAEL-SEP | 24.55 | 25.22 | 24.5 | 24.79 | 0.25 ▲ | 4,308,000 |
| PAKRI-NOV | 0 | 0 | 0 | 10.95 | -0.01 ▼ | 0 |
| PAKRI-SEP | 10.5 | 10.54 | 10.4 | 10.54 | 0.04 ▲ | 58,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 18.67 | -0.47 ▼ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 18.27 | -0.46 ▼ | 0 |
| PIAHCLA-SEP | 18.55 | 18.65 | 17.85 | 17.96 | -0.44 ▼ | 1,966,500 |
| PIBTL-NOV | 0 | 0 | 0 | 6.31 | -0.17 ▼ | 0 |
| PIBTL-OCT | 0 | 0 | 0 | 6.17 | -0.17 ▼ | 0 |
| PIBTL-SEP | 6.36 | 6.44 | 6.03 | 6.05 | -0.2 ▼ | 2,663,000 |
| PIOC-NOV | 0 | 0 | 0 | 169.52 | -1.41 ▼ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 165.88 | -1.39 ▼ | 0 |
| PIOC-SEP | 163.25 | 163.99 | 162.1 | 163.02 | 0.17 ▲ | 7,000 |
| PKGS-OCT | 0 | 0 | 0 | 475.05 | -3.42 ▼ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 466.72 | -3.37 ▼ | 0 |
| POL-NOV | 0 | 0 | 0 | 619.17 | -1.45 ▼ | 0 |
| POL-OCT | 0 | 0 | 0 | 605.88 | -1.44 ▼ | 0 |
| POL-SEP | 0 | 0 | 0 | 595.26 | -1.41 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 6.23 | -0.15 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 6.1 | -0.14 ▼ | 0 |
| POWER-SEP | 6.1 | 6.23 | 5.96 | 5.98 | -0.14 ▼ | 1,609,500 |
| PPL-NOV | 0 | 0 | 0 | 119.22 | -0.13 ▼ | 0 |
| PPL-OCT | 0 | 0 | 0 | 116.66 | 0.66 ▲ | 0 |
| PPL-SEP | 115.5 | 115.5 | 113.76 | 114.23 | -0.31 ▼ | 252,500 |
| PRL-NOV | 0 | 0 | 0 | 25.68 | -0.13 ▼ | 0 |
| PRL-OCT | 0 | 0 | 0 | 25.13 | -0.13 ▼ | 0 |
| PRL-SEP | 24.78 | 24.85 | 24.6 | 24.64 | -0.13 ▼ | 1,382,500 |
| PSO-NOV | 0 | 0 | 0 | 171.17 | -1.66 ▼ | 0 |
| PSO-OCT | 0 | 0 | 0 | 167.5 | -1.63 ▼ | 0 |
| PSO-SEP | 166 | 166 | 164.1 | 164.35 | -1.57 ▼ | 143,500 |
| PTC-NOV | 0 | 0 | 0 | 12.58 | -0.08 ▼ | 0 |
| PTC-OCT | 0 | 0 | 0 | 12.31 | -0.08 ▼ | 0 |
| PTC-SEP | 12.39 | 12.39 | 11.98 | 12.06 | -0.09 ▼ | 9,202,500 |
| SAZEW-NOV | 0 | 0 | 0 | 1065.75 | 53.94 ▲ | 0 |
| SAZEW-OCT | 975.06 | 1010 | 975.06 | 1000.49 | 5.49 ▲ | 2,500 |
| SAZEW-SEP | 970.51 | 1055 | 950 | 1021.07 | 49.58 ▲ | 627,000 |
| SEARL-NOV | 0 | 0 | 0 | 60.83 | -0.34 ▼ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 59.52 | -0.34 ▼ | 0 |
| SEARL-SEP | 59.27 | 59.49 | 58.14 | 58.32 | -0.39 ▼ | 626,000 |
| SHEL-NOV | 0 | 0 | 0 | 149.71 | -0.29 ▼ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 146.5 | -0.29 ▼ | 0 |
| SHEL-SEPB | 143.7 | 143.71 | 143.3 | 143.3 | -0.45 ▼ | 2,000 |
| SILK-NOV | 0 | 0 | 0 | 0.98 | -0.02 ▼ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.96 | -0.02 ▼ | 0 |
| SILK-SEP | 0.96 | 0.96 | 0.95 | 0.95 | -0.01 ▼ | 30,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.59 | -0.1 ▼ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 14.28 | -0.1 ▼ | 0 |
| SNBL-SEPB | 0 | 0 | 0 | 14.03 | 0.27 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 66.95 | -0.58 ▼ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 65.51 | -0.57 ▼ | 0 |
| SNGP-SEPB | 65.1 | 65.1 | 64.3 | 64.48 | -0.51 ▼ | 153,000 |
| SSGC-NOV | 0 | 0 | 0 | 9.91 | 0.3 ▲ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 9.69 | 0.29 ▲ | 0 |
| SSGC-SEP | 9.23 | 9.68 | 9.22 | 9.56 | 0.32 ▲ | 549,500 |
| SYM-NOV | 0 | 0 | 0 | 10.88 | -0.72 ▼ | 0 |
| SYM-OCT | 10.22 | 10.6 | 10.22 | 10.6 | -0.75 ▼ | 115,000 |
| SYM-SEP | 11.74 | 12 | 10.23 | 10.45 | -0.7 ▼ | 17,549,500 |
| SYS-NOV | 0 | 0 | 0 | 434.97 | -1.19 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 425.64 | -1.16 ▼ | 0 |
| SYS-SEP | 415.01 | 422 | 415.01 | 416 | -3.25 ▼ | 18,500 |
| TELE-NOV | 0 | 0 | 0 | 8.04 | -0.05 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 7.87 | -0.04 ▼ | 0 |
| TELE-SEP | 7.82 | 7.86 | 7.67 | 7.72 | -0.07 ▼ | 351,500 |
| TGL-NOV | 0 | 0 | 0 | 121.28 | 0.63 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 118.68 | 0.62 ▲ | 0 |
| TGL-SEP | 117 | 117 | 117 | 117 | 1.01 ▲ | 1,000 |
| TOMCL-NOV | 0 | 0 | 0 | 44.11 | -1.05 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 43.16 | -1.03 ▼ | 0 |
| TOMCL-SEP | 43.6 | 43.8 | 41.9 | 42.25 | -1.05 ▼ | 1,233,000 |
| TPLP-NOV | 0 | 0 | 0 | 9.07 | 0.08 ▲ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 8.88 | 0.08 ▲ | 0 |
| TPLP-SEP | 8.85 | 8.96 | 8.57 | 8.76 | 0.09 ▲ | 1,307,000 |
| TREET-NOV | 0 | 0 | 0 | 15.93 | -0.03 ▼ | 0 |
| TREET-OCT | 0 | 0 | 0 | 15.59 | -0.03 ▼ | 0 |
| TREET-SEP | 15.4 | 15.63 | 15.25 | 15.3 | -0.01 ▼ | 420,500 |
| TRG-NOV | 0 | 0 | 0 | 55.32 | 1.07 ▲ | 0 |
| TRG-OCT | 0 | 0 | 0 | 54.14 | 1.06 ▲ | 0 |
| TRG-SEP | 52.79 | 54.18 | 51.8 | 53.13 | 1.02 ▲ | 2,698,000 |
| UBL-NOV | 0 | 0 | 0 | 275.39 | 8.35 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 269.48 | 8.17 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.45 | 0.15 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.06 | 0.15 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 17.74 | 0.14 ▲ | 0 |
| UBL-SEPB | 257 | 257 | 256.01 | 256.01 | 4.02 ▲ | 1,000 |
| UNITY-NOV | 0 | 0 | 0 | 29.47 | -0.04 ▼ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 28.83 | -0.05 ▼ | 0 |
| UNITY-SEP | 28.25 | 28.7 | 27.9 | 28.25 | -0.06 ▼ | 180,500 |
| WAVES-NOV | 0 | 0 | 0 | 7.08 | 0.03 ▲ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 6.93 | 0.03 ▲ | 0 |
| WAVES-SEP | 6.81 | 7.1 | 6.75 | 6.85 | 0.09 ▲ | 896,500 |
| WTL-NOV | 0 | 0 | 0 | 1.41 | -0.04 ▼ | 0 |
| WTL-OCT | 0 | 0 | 0 | 1.38 | -0.04 ▼ | 0 |
| WTL-SEP | 1.42 | 1.44 | 1.35 | 1.36 | -0.03 ▼ | 10,583,500 |
| YOUW-NOV | 0 | 0 | 0 | 5.14 | -0.48 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 5.03 | -0.47 ▼ | 0 |
| YOUW-SEP | 5.38 | 5.38 | 4.82 | 4.92 | -0.48 ▼ | 2,050,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| SANEDEF | 8.5200 | 1.0000 | 13.30 ▲ | 25,465 |
| FCELDEF | 8.7200 | 1.0000 | 12.95 ▲ | 1,069 |
| PASMDEF | 6.0100 | 0.6600 | 12.34 ▲ | 4,060 |
| ANTM | 14.3900 | 1.3100 | 10.02 ▲ | 7,257 |
| LPGL | 216.1000 | 19.6500 | 10.00 ▲ | 86,481 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| BFMOD | 7.4900 | -1.0000 | -11.78 ▼ | 15,613 |
| TPL | 4.3000 | -0.4800 | -10.04 ▼ | 3,650,479 |
| CLOUDDEF | 54.9200 | -6.1000 | -10.00 ▼ | 1,509,238 |
| DMTXDEF | 50.7100 | -5.6000 | -9.94 ▼ | 1,181 |
| SBL | 12.0900 | -1.2400 | -9.30 ▼ | 11,000 |
