KARACHI September 6th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 370 | 370 | 357 | 360.1 | -7.19 ▼ | 4,430 |
| Atlas Honda Ltd | 605 | 605 | 602 | 604.57 | -1.64 ▼ | 6,587 |
| Dewan Motors | 50.89 | 50.99 | 49.2 | 49.41 | -0.72 ▼ | 3,801,750 |
| Ghandhara Automobile | 263 | 265 | 255.26 | 256.32 | -4.27 ▼ | 908,496 |
| Ghandhara Ind. | 344 | 344 | 332 | 333.22 | -4.82 ▼ | 214,360 |
| Honda Atlas Cars | 256 | 257.89 | 250.01 | 250.77 | -3.23 ▼ | 117,606 |
| Hinopak Motor | 270 | 294.75 | 265.1 | 278.84 | 10.89 ▲ | 19,217 |
| Indus Motor Co | 1779.88 | 1779.88 | 1730 | 1768.34 | 17.64 ▲ | 549 |
| Millat Tractors | 594.5 | 601 | 591 | 595.48 | 1.19 ▲ | 63,743 |
| Sazgar Eng | 1050 | 1066 | 1019 | 1024.98 | 14.75 ▲ | 581,348 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 88.59 | 89 | 80.01 | 81.06 | -3.56 ▼ | 14,954 |
| Atlas Battery | 375 | 378.5 | 371.28 | 375.55 | 1.82 ▲ | 28,526 |
| Bela Automotive | 132.99 | 135 | 123 | 134.88 | 0.08 ▲ | 2,017 |
| Bal.Wheels | 104 | 110 | 104 | 105.89 | 1.86 ▲ | 5,868 |
| Dewan Auto Engg | 54.98 | 57.99 | 51.46 | 53.35 | -2.54 ▼ | 57,821 |
| Exide (PAK) | 900.05 | 932.97 | 900.05 | 908.39 | -14.64 ▼ | 8,980 |
| Ghandhara Tyre | 40.89 | 41 | 40.5 | 40.64 | 0.03 ▲ | 136,090 |
| Loads Limited | 10.44 | 10.99 | 10.27 | 10.34 | 0.09 ▲ | 2,036,591 |
| Panther Tyres Ltd. | 40.14 | 40.5 | 39.92 | 40 | -0.14 ▼ | 50,666 |
| Treet Battery Ltd. | 17.11 | 17.98 | 16.75 | 16.87 | -0.2 ▼ | 4,253,234 |
| Thal Limited | 425 | 430 | 412 | 419.75 | 4.75 ▲ | 206 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. | 25.38 | 26.6 | 24 | 24.37 | 0.19 ▲ | 12,928,062 |
| Pak Elektron | 24.5 | 26.5 | 24.4 | 25.88 | 1.42 ▲ | 32,959,211 |
| Pakistan Cables | 141 | 145.25 | 140 | 144 | 1.97 ▲ | 15,345 |
| Siemens Pak. | 479 | 498.66 | 471 | 477.15 | 0.17 ▲ | 3,381 |
| Waves Corp Ltd. | 6.79 | 7.12 | 6.67 | 6.95 | 0.24 ▲ | 4,369,900 |
| Waves Home App | 7.79 | 8.71 | 7.75 | 8.69 | 0.98 ▲ | 22,860,280 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 96 | 97.4 | 94.6 | 95.31 | -0.57 ▼ | 52,224 |
| Bestway Cement (XD) | 238.15 | 239.75 | 234 | 236.51 | -1.64 ▼ | 1,974 |
| Cherat Cement | 166.9 | 169.69 | 165.45 | 166.96 | 0.29 ▲ | 169,414 |
| Dadabhoy Cement | 5.82 | 5.96 | 5.63 | 5.83 | 0.23 ▲ | 227,566 |
| Dewan Cement | 9.81 | 9.85 | 9.36 | 9.41 | -0.08 ▼ | 9,073,926 |
| D.G.K.Cement | 79.95 | 79.95 | 78.61 | 79.09 | -0.12 ▼ | 541,007 |
| Dandot Cement | 13.3 | 13.85 | 13.3 | 13.85 | 0.6 ▲ | 5,500 |
| Fauji Cement | 23.13 | 23.2 | 22.7 | 22.76 | -0.19 ▼ | 676,236 |
| Fecto Cement | 32.1 | 32.22 | 32.1 | 32.22 | -0.43 ▼ | 52,050 |
| Flying Cement | 15.94 | 16 | 15.2 | 15.48 | -0.16 ▼ | 2,182,243 |
| Gharibwal Cement | 28.22 | 28.44 | 27.25 | 27.4 | -0.82 ▼ | 462,812 |
| Kohat Cement | 317.85 | 317.85 | 317.85 | 317.85 | 28.9 ▲ | 12,515 |
| Lucky Cement | 844.92 | 849 | 839.01 | 842.68 | 1.26 ▲ | 36,093 |
| Maple Leaf | 33.57 | 33.7 | 33.25 | 33.38 | -0.31 ▼ | 1,457,389 |
| Pioneer Cement | 159.33 | 163 | 159 | 161.37 | 0.68 ▲ | 98,523 |
| Power Cement | 6.09 | 6.09 | 5.78 | 5.81 | -0.1 ▼ | 3,890,939 |
| Power Cem(Pref) | 10.11 | 10.55 | 10.11 | 10.4 | 0 | 1,020 |
| Safe Mix Con.Lt | 19.88 | 19.95 | 19 | 19.2 | 0 | 43,785 |
| Thatta Cement | 52.98 | 52.98 | 51.5 | 51.63 | -0.25 ▼ | 428,250 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 31.2 | 32.17 | 31.2 | 31.51 | 0.37 ▲ | 3,824,697 |
| Archroma Pak | 302.4 | 302.4 | 297 | 297.92 | -1.95 ▼ | 858 |
| Bawany Air Pro(DEF.) | 44.99 | 45 | 41.12 | 41.92 | -2.98 ▼ | 22,752 |
| Berger Paints | 96.51 | 99.75 | 94.51 | 95.96 | -0.29 ▼ | 162,941 |
| Biafo Industries | 122 | 134.19 | 122 | 134.19 | 12.2 ▲ | 701,306 |
| Buxly Paints | 185.41 | 191.18 | 178 | 184.68 | -0.43 ▼ | 2,426 |
| Data Agro | 115.8 | 115.8 | 100.82 | 106.5 | -5.52 ▼ | 18,909 |
| Descon Oxychem | 20.45 | 20.78 | 20.2 | 20.35 | -0.07 ▼ | 311,713 |
| Dynea Pakistan | 255 | 258.99 | 252 | 253.7 | -1.22 ▼ | 73,348 |
| Engro Polymer | 36.43 | 36.59 | 36.11 | 36.2 | -0.22 ▼ | 291,724 |
| Ghani Chemical | 10.9 | 11.1 | 10.9 | 10.99 | 0.08 ▲ | 478,203 |
| Ghani Glo Hol | 9.48 | 9.55 | 9.22 | 9.27 | -0.05 ▼ | 2,166,850 |
| Ittehad Chem. | 46.02 | 49.8 | 46.02 | 48.19 | 1.72 ▲ | 64,320 |
| Lucky Core Ind. | 1010 | 1019.96 | 1010 | 1014.99 | 7.59 ▲ | 2,051 |
| Lotte Chemical | 16.79 | 16.79 | 16.5 | 16.63 | -0.04 ▼ | 473,190 |
| Leiner Pak Gelat | 260.16 | 265 | 234.14 | 255.76 | -4.4 ▼ | 53,265 |
| Nimir Ind.Chem. | 119.95 | 124.75 | 116.75 | 118.43 | 1.43 ▲ | 1,351 |
| Nimir Resins | 20.8 | 21.49 | 20.8 | 21.4 | 0.27 ▲ | 6,844 |
| Pak Oxygen Ltd. | 137 | 140.65 | 136 | 139.55 | 2.93 ▲ | 57,660 |
| Pak.P.V.C. | 9.25 | 9.25 | 9 | 9.02 | -0.47 ▼ | 500 |
| Sitara Chemical | 285 | 285 | 285 | 281.31 | 0 | 1 |
| Sitara Peroxide | 13.81 | 14.5 | 13.1 | 13.51 | -0.48 ▼ | 277,111 |
| Wah-Noble | 225 | 229.9 | 225 | 222.27 | 0 | 51 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.3 | 6.96 | 6.11 | 6.49 | 0.18 ▲ | 305,989 |
| HBL Invest Fund | 2.31 | 2.78 | 2.28 | 2.55 | 0.17 ▲ | 455,890 |
| Tri-Star Mutual | 7.6 | 8.44 | 7.1 | 7.1 | -0.5 ▼ | 540 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd- (XD) | 108.13 | 112 | 107.2 | 109.89 | 1.76 ▲ | 15,905 |
| Askari Bank | 23.5 | 23.8 | 22.93 | 23.25 | -0.02 ▼ | 1,222,146 |
| Bank Al-Falah | 57.84 | 59 | 57 | 58.2 | 1.23 ▲ | 379,449 |
| Bank AL-Habib | 95.5 | 96.5 | 95.1 | 96.08 | 0.62 ▲ | 452,875 |
| Bankislami Pak.- (XD) | 21.85 | 21.85 | 21.48 | 21.59 | -0.16 ▼ | 358,280 |
| Bank Makramah | 2.19 | 2.3 | 2.1 | 2.16 | -0.01 ▼ | 2,250,147 |
| Bank Of Khyber | 11.3 | 12.3 | 11.3 | 12.19 | 0 | 101 |
| B.O.Punjab | 5.13 | 5.18 | 5.07 | 5.1 | 0.03 ▲ | 4,816,352 |
| Faysal Bank- (XD) | 49.31 | 49.5 | 46.5 | 47.48 | -1.58 ▼ | 3,475,245 |
| Habib Bank- (XD) | 118.5 | 119.95 | 118.03 | 119.5 | 0.97 ▲ | 985,098 |
| Habib Metropol.- (XD) | 68.5 | 69 | 67 | 67.12 | -1.53 ▼ | 1,721 |
| JS Bank Ltd | 9.43 | 9.45 | 9.23 | 9.24 | 0 | 2,462 |
| MCB Bank Ltd | 218.98 | 219.95 | 215.2 | 218.95 | 1.88 ▲ | 232,402 |
| Meezan Bank Ltd | 224.46 | 225.5 | 220.5 | 221.59 | -2.23 ▼ | 637,181 |
| National Bank (XD) | 57 | 59.9 | 56.86 | 58.5 | 1.52 ▲ | 7,997,656 |
| Samba Bank | 11 | 11 | 11 | 11 | 0 | 566 |
| St.Chart.Bank- (XD) | 56 | 59 | 56 | 58 | 0.56 ▲ | 8,813 |
| Silk Bank Ltd | 0.96 | 0.97 | 0.93 | 0.94 | 0.01 ▲ | 3,316,913 |
| Soneri Bank Ltd (XD) | 13.84 | 14 | 13.8 | 13.83 | 0 | 497,394 |
| United Bank | 261 | 261.99 | 258.02 | 259.96 | -1.08 ▼ | 422,637 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 14.34 | 14.6 | 13.76 | 13.89 | -0.5 ▼ | 4,222,954 |
| Aisha Steel Mill | 7.15 | 7.3 | 6.92 | 7.27 | 0.24 ▲ | 2,813,524 |
| Amreli Steels | 24 | 24.05 | 23.7 | 24 | 0.18 ▲ | 46,424 |
| Bolan Casting | 85.11 | 88.99 | 85.1 | 87.39 | 1.25 ▲ | 41,088 |
| Beco Steel Ltd | 7.3 | 7.79 | 6.9 | 7.29 | 0.4 ▲ | 629,147 |
| Crescent Steel | 74.71 | 78.2 | 74 | 75.25 | 0.58 ▲ | 518,393 |
| Dadex Eternit | 62.99 | 62.99 | 59.01 | 59.34 | -1.13 ▼ | 1,079 |
| Dost Steels Ltd. | 5.99 | 6 | 5.75 | 5.85 | -0.07 ▼ | 37,504 |
| Huffaz Seamless | 11.95 | 11.95 | 10.8 | 11.12 | -0.24 ▼ | 43,806 |
| Int. Ind.Ltd. | 160.89 | 162 | 159.03 | 160.78 | 1.14 ▲ | 58,113 |
| Inter.Steel Ltd | 72.85 | 73.56 | 71.81 | 72 | -0.84 ▼ | 96,096 |
| Ittefaq Iron Ind | 6.31 | 6.45 | 6.25 | 6.27 | -0.09 ▼ | 76,759 |
| K.S.B.Pumps | 124 | 138.27 | 122.25 | 138.27 | 12.57 ▲ | 508,179 |
| Metro Steel | 13.49 | 13.5 | 12.1 | 13.5 | 0.5 ▲ | 2,001 |
| Mughal Iron | 84.61 | 85.9 | 82.51 | 82.85 | -2.99 ▼ | 185,352 |
| Pak Engineering | 905.02 | 949.5 | 905.02 | 949.5 | -0.5 ▼ | 51 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 9.85 | 9.99 | 9.85 | 9.99 | 0.05 ▲ | 1,000 |
| HBL Total Treasury | 105.7 | 105.7 | 105.7 | 105.7 | 0 | 10,100 |
| JS Global Banking | 16.45 | 16.45 | 16.43 | 16.43 | 1.73 ▲ | 7,500 |
| JS Momentum (XD) | 10.49 | 10.49 | 10.09 | 10.18 | 0.14 ▲ | 36,500 |
| Mahaana Islamic | 10.77 | 10.97 | 10.75 | 10.9 | 0.15 ▲ | 41,500 |
| Meezan Pakistan | 13.34 | 13.41 | 13.31 | 13.37 | 0.05 ▲ | 20,500 |
| UBLPakistanETF | 17.4 | 17.4 | 17.4 | 17.4 | -0.09 ▼ | 5,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 56 | 57.99 | 55.9 | 56.04 | 0.09 ▲ | 15,361 |
| Engro Fert | 164.79 | 166 | 164 | 164.5 | -0.28 ▼ | 4,491,544 |
| Engro Corp (XD) | 322 | 323 | 319 | 319.9 | -2.38 ▼ | 152,037 |
| Fatima Fert. (XD) | 52 | 52.25 | 51.5 | 51.68 | -0.02 ▼ | 195,839 |
| Fauji Fert Bin | 46.15 | 47.39 | 45.95 | 46.91 | 0.94 ▲ | 6,282,237 |
| Fauji Fert | 183.02 | 184.79 | 181.11 | 181.71 | -1.31 ▼ | 1,226,281 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.86 | 6.86 | 6.65 | 6.74 | -0.05 ▼ | 1,476,345 |
| Big Bird Foods Ltd. | 75 | 79.5 | 75 | 77.73 | 1.42 ▲ | 49,619 |
| Bunnys Limited | 13.96 | 14.59 | 13.75 | 13.99 | 0.46 ▲ | 1,227,890 |
| Clover Pakistan | 41.5 | 42.81 | 41.5 | 41.82 | -0.41 ▼ | 131,679 |
| Colgate Palm | 1229 | 1230 | 1207 | 1222.22 | 6.26 ▲ | 4,721 |
| Frieslandcampina | 60 | 62 | 60 | 60.85 | 0.73 ▲ | 369,319 |
| Fauji Foods Ltd | 9.28 | 9.83 | 9.15 | 9.52 | 0.49 ▲ | 46,705,713 |
| Gillette Pak | 143.31 | 148.77 | 141.12 | 143.11 | -0.17 ▼ | 1,758 |
| Ismail Ind | 1599.99 | 1599.99 | 1599.98 | 1594.94 | 0 | 12 |
| MithchellsFruit | 157.5 | 158 | 153.8 | 154.28 | -1.87 ▼ | 26,638 |
| Matco Foods Ltd | 27.22 | 27.27 | 24.98 | 25.02 | -1.19 ▼ | 968,387 |
| Murree Brewery | 513.2 | 513.9 | 500 | 501.51 | -9.26 ▼ | 3,906 |
| National Foods | 183.11 | 183.11 | 166.5 | 174.11 | -10.45 ▼ | 95,964 |
| Nestle Pakistan | 6999 | 7000 | 6991.99 | 6997.5 | 82.5 ▲ | 24 |
| At-Tahur Ltd. | 17.52 | 18.88 | 17.51 | 18.23 | 0.71 ▲ | 3,234,928 |
| Quice Food | 7.52 | 7.85 | 7.42 | 7.49 | -0.01 ▼ | 847,811 |
| Rafhan Maize (XD) | 7221.28 | 7370 | 7213 | 7349 | -11.02 ▼ | 68 |
| Shield Corp. | 252.99 | 252.99 | 252.99 | 252.99 | 7.99 ▲ | 369 |
| Shezan Inter. | 91.9 | 93.9 | 88.5 | 89.02 | -1.02 ▼ | 16,177 |
| The Organic Meat | 42 | 42.19 | 41.4 | 41.79 | -0.02 ▼ | 1,018,593 |
| Treet Corp | 15.1 | 15.49 | 15.1 | 15.21 | 0.11 ▲ | 2,897,812 |
| Unity Foods Ltd | 27.61 | 28.2 | 27.5 | 27.98 | 0.05 ▲ | 670,289 |
| Unilever Foods | 17325.03 | 17599.89 | 17300 | 17300 | -200 ▼ | 180 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.49 | 13.9 | 13.1 | 13.31 | -0.15 ▼ | 1,028,081 |
| Frontier Ceram | 17 | 17.57 | 15.25 | 16.68 | 0.71 ▲ | 2,115 |
| GhaniGlobalGlass | 6.17 | 6.4 | 6.11 | 6.17 | 0.01 ▲ | 721,995 |
| Ghani Glass Ltd | 26 | 26.28 | 25.75 | 25.8 | -0.1 ▼ | 445,551 |
| Ghani Value Glas | 42.99 | 42.99 | 41.14 | 42.42 | -0.06 ▼ | 5,694 |
| Shabbir Tiles | 13.55 | 14 | 13.5 | 13.69 | -0.15 ▼ | 26,500 |
| Tariq Glass Ind. | 115.02 | 115.8 | 114.04 | 114.52 | -0.44 ▼ | 63,781 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur.- (XD) | 22 | 22 | 20.5 | 20.97 | 0.28 ▲ | 14,410 |
| Adamjee Ins- (XD) | 35.29 | 35.29 | 33.75 | 34.02 | -0.51 ▼ | 3,784 |
| Askari Life Ass | 5.2 | 5.23 | 4.8 | 5.19 | 0.34 ▲ | 35,552 |
| Atlas Ins. Ltd | 41.7 | 42 | 41.5 | 41.97 | 0.22 ▲ | 2,200 |
| Century Ins. | 25.91 | 27.84 | 25.91 | 25.87 | 0 | 81 |
| Cres.Star Ins. | 2.96 | 3.25 | 2.96 | 3.11 | -0.05 ▼ | 1,296,261 |
| EFU General (XD) | 89 | 90.99 | 89 | 88.99 | 0 | 1,022 |
| EFU Life Assur- (XD) | 167.2 | 167.2 | 167.1 | 167.1 | -0.25 ▼ | 500 |
| East West Ins | 44 | 44 | 44 | 43.87 | 0 | 1 |
| Habib Ins. | 7.33 | 7.33 | 7.33 | 6.67 | 0 | 50 |
| IGI Holdings- (XD) | 169.95 | 169.95 | 161 | 166.26 | 1.62 ▲ | 2,903 |
| IGI Life Ins | 13.31 | 13.31 | 13.2 | 13.2 | -0.8 ▼ | 5,000 |
| Jubilee Gen.Ins | 41.51 | 42 | 41.51 | 42 | 0 | 501 |
| Jubile Life Ins- (XD) | 121.7 | 124.35 | 121.7 | 124.32 | -0.49 ▼ | 1,725 |
| Pak Reinsurance | 10.45 | 10.45 | 10.21 | 10.26 | -0.12 ▼ | 453,292 |
| PICIC Ins.Ltd. | 1.9 | 1.99 | 1.8 | 1.82 | -0.08 ▼ | 72,827 |
| Pak Gen.Ins. | 6.43 | 6.79 | 5.98 | 6.19 | -0.79 ▼ | 9,887 |
| Reliance Ins. | 10 | 10.49 | 10 | 10.1 | -0.35 ▼ | 2,300 |
| Shaheen Ins. | 4.61 | 5 | 4.61 | 4.8 | 0.12 ▲ | 13,872 |
| TPL Insurance | 11 | 11 | 10.03 | 10.88 | -0.24 ▼ | 15,300 |
| United Insurance | 16.9 | 17.5 | 16.31 | 16.58 | 0.28 ▲ | 748,039 |
| Universal Ins. | 8.43 | 9.3 | 7.55 | 8.69 | 0.26 ▲ | 34,545 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.12 | 6.26 | 5.58 | 6.12 | 0 | 707 |
| Arif Habib Ltd. | 58.9 | 59.49 | 58.6 | 59.43 | 0.53 ▲ | 10,491 |
| AKD Securites L | 16.09 | 16.99 | 15.1 | 16.45 | 0.73 ▲ | 637,685 |
| Calcorp Limited | 26.7 | 26.71 | 21.88 | 21.9 | -2.38 ▼ | 4,738 |
| Cyan Limited | 24.06 | 24.35 | 24.05 | 24.2 | 0.12 ▲ | 39,803 |
| Dawood Hercules (XD) | 141.45 | 141.45 | 139.01 | 139.99 | -0.01 ▼ | 13,459 |
| Dawood Equities | 6 | 6.53 | 6 | 6.53 | 1 ▲ | 378,617 |
| Dawood Law- (XD) | 215 | 215 | 213 | 204.66 | 0 | 26 |
| Escorts Bank | 3.98 | 4.29 | 3.98 | 4.14 | 0.23 ▲ | 262,455 |
| First Cap.Equit | 5.88 | 5.88 | 5.88 | 6 | 0 | 1 |
| F.Credit & Inv | 7.28 | 8.49 | 7.28 | 8.49 | 0.69 ▲ | 501 |
| Ist.Capital Sec | 1.53 | 1.64 | 1.4 | 1.57 | 0.08 ▲ | 3,468,097 |
| First Dawood Prop | 2.6 | 3.34 | 2.55 | 2.92 | 0.39 ▲ | 20,784,675 |
| F. Nat.Equities | 4.09 | 4.29 | 3.97 | 4.03 | -0.02 ▼ | 4,789,890 |
| Invest Bank | 1.74 | 1.88 | 1.66 | 1.76 | 0.09 ▲ | 2,642,936 |
| Imperial Limite | 19.92 | 19.92 | 19.8 | 19.8 | 0.2 ▲ | 3,000 |
| Jah.Sidd. Co. | 15.8 | 16.27 | 15.8 | 16 | 0.26 ▲ | 94,468 |
| JahangirSidd(Pref) | 7.7 | 7.7 | 7.7 | 7.7 | -0.09 ▼ | 5,000 |
| JS Global Cap. | 180 | 180 | 180 | 180.12 | 0 | 1 |
| JS Investments | 15.12 | 17.09 | 15 | 17.09 | 0.84 ▲ | 3,513 |
| LSE Capital Limited. | 3.59 | 4.08 | 3.4 | 3.83 | 0.38 ▲ | 2,574,103 |
| LSE Fin. Ser. Ld | 4.77 | 5.08 | 4.04 | 4.55 | -0.05 ▼ | 178,861 |
| LSE Ventures Ltd | 7.2 | 7.35 | 6.98 | 7.35 | 0.15 ▲ | 53,641 |
| MCB Inv MGT | 38.5 | 39.98 | 35.55 | 39 | 1 ▲ | 21,402 |
| Next Capital | 5 | 5 | 4.82 | 5 | 0 | 28,604 |
| OLP Financial | 28.06 | 28.49 | 28.03 | 28.04 | -0.43 ▼ | 1,009 |
| Pervez Ahmed Co | 1.45 | 1.48 | 1.2 | 1.38 | 0.03 ▲ | 4,272,418 |
| PIA Holding Company | 17.75 | 18.12 | 17.6 | 17.79 | 0.09 ▲ | 3,391,697 |
| PIA Holding CompanyB | 820 | 899 | 820 | 898.98 | 44.95 ▲ | 69 |
| Pak Stock Exchange | 12.65 | 13.43 | 12.65 | 12.97 | 0.27 ▲ | 2,635,831 |
| Sec. Inv. Bank | 5 | 5 | 4.91 | 5 | 0.14 ▲ | 12,959 |
| Trust Brokerage | 12 | 12 | 12 | 11.98 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.2 | 5.39 | 5.2 | 5.25 | 0 | 275 |
| Pak Gulf Leasing | 9.65 | 9.69 | 8.82 | 9.67 | 0.59 ▲ | 1,013 |
| SME Leasing Ltd | 2.99 | 3 | 2.6 | 2.89 | 0.28 ▲ | 47,201 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1630 | 1695 | 1630 | 1644.43 | 14.43 ▲ | 104 |
| Fateh Industries | 117 | 130 | 117 | 128 | 0 | 88 |
| Pak Leather | 26.35 | 26.36 | 25 | 26.36 | 2.4 ▲ | 10,869 |
| Service Global | 64.13 | 67.15 | 64.13 | 66.98 | 1.93 ▲ | 66,298 |
| Service Ind.Ltd | 1044.99 | 1044.99 | 1000 | 1010.1 | 8.54 ▲ | 5,364 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140.25 | 142 | 140.1 | 141.18 | 0.86 ▲ | 3,838 |
| AL-Khair Gadoon | 34 | 34 | 34 | 37.63 | 0 | 32 |
| ECOPACK Ltd | 19.89 | 19.89 | 18.25 | 18.35 | -1.13 ▼ | 37,075 |
| Gammon Pak | 51.22 | 51.22 | 47.01 | 50.73 | 4.17 ▲ | 47,239 |
| GOC (Pak) Ltd. | 69.99 | 69.99 | 64 | 64.11 | -0.89 ▼ | 714 |
| Mandviwala | 18.24 | 18.5 | 16.66 | 17.97 | -0.53 ▼ | 36,411 |
| Olympia Mills | 21.88 | 26.4 | 21.88 | 24.31 | 0 | 11 |
| Pakistan Alumin | 76.5 | 77.8 | 76.5 | 77.01 | 0.56 ▲ | 65,704 |
| Pak Hotels | 54.03 | 56.1 | 53.95 | 54.12 | -1.12 ▼ | 297,885 |
| Pak Services | 725.01 | 769 | 725.01 | 737.71 | -13.55 ▼ | 256 |
| Shifa Int.Hosp | 141 | 151.9 | 140 | 149.02 | 7.31 ▲ | 256,958 |
| Siddiqsons Tin | 6 | 6.2 | 5.6 | 5.71 | -0.7 ▼ | 9,841,982 |
| Tri-Pack Films | 113.69 | 113.69 | 111.5 | 112.41 | 1.81 ▲ | 240 |
| United Brands | 14.5 | 14.99 | 14.16 | 14.2 | -0.48 ▼ | 4,026 |
| UDL Int.Ltd. | 8.57 | 9.3 | 8.57 | 9.3 | 0.87 ▲ | 13,036 |
| United Dist. | 39.9 | 39.99 | 39.9 | 39.92 | 2.42 ▲ | 600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.88 | 9.45 | 8.05 | 9.22 | 0.77 ▲ | 2,154 |
| AL-Noor Mod | 3.9 | 4 | 3.7 | 3.85 | -0.05 ▼ | 40,555 |
| Elite Cap.Mod | 7.6 | 8 | 7.6 | 7.7 | -0.3 ▼ | 2,001 |
| Equity Modaraba | 3.19 | 3.4 | 3.19 | 3.2 | 0.2 ▲ | 18,552 |
| 1st.Fid.Leasing | 2.3 | 2.35 | 2.3 | 2.35 | -0.01 ▼ | 1,254 |
| Habib Modaraba | 16.21 | 16.64 | 16 | 16.5 | -0.05 ▼ | 20,362 |
| I.B.L.Modarab | 3.26 | 3.5 | 3.25 | 3.29 | 0.05 ▲ | 17,202 |
| Imrooz Modaraba | 155.7 | 180 | 155.7 | 155.78 | -17.22 ▼ | 320 |
| Punjab Mod | 2.7 | 3.19 | 2.6 | 2.69 | 0.09 ▲ | 262,462 |
| F.Treet Manuf | 4.52 | 4.98 | 4.52 | 4.72 | -0.16 ▼ | 33,524 |
| Tri-Star 1st Mod. | 14.85 | 14.85 | 14.8 | 14.85 | -0.21 ▼ | 3,011 |
| OLP Modaraba | 15.03 | 15.47 | 14.99 | 15 | -0.77 ▼ | 38,703 |
| Popular Islamic | 12.62 | 14.2 | 12.51 | 12.79 | -0.16 ▼ | 1,418 |
| Prud Mod.1st | 3.84 | 3.9 | 3.69 | 3.85 | 0 | 29,558 |
| Sindh Modaraba | 11.99 | 12.16 | 11.5 | 11.55 | -0.1 ▼ | 15,228 |
| Trust Modaraba | 7.76 | 7.76 | 5.76 | 5.76 | -1 ▼ | 8,227,227 |
| Unicap Modaraba | 2.98 | 2.98 | 2.7 | 2.72 | 0 | 173,588 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 3590 | 3655 | 3585 | 3631.95 | 41.23 ▲ | 88,234 |
| Oil & Gas Dev. | 137.25 | 137.89 | 136.5 | 136.74 | -0.46 ▼ | 1,320,815 |
| Pak Oilfields | 588.99 | 588.99 | 578.1 | 582.78 | -4.13 ▼ | 170,198 |
| Pak Petroleum | 113.2 | 113.35 | 112.01 | 112.44 | -0.57 ▼ | 511,489 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 419 | 419 | 408.75 | 409.69 | -4.2 ▼ | 10,326 |
| Burshane LPG | 30.75 | 30.75 | 28.75 | 28.82 | -1.44 ▼ | 40,910 |
| Hascol Petrol | 7.54 | 7.58 | 7.12 | 7.17 | -0.26 ▼ | 11,534,611 |
| HI-Tech Lub. | 38.18 | 38.95 | 38.16 | 38.38 | 0.11 ▲ | 482,342 |
| Oilboy Energy L | 6.35 | 6.52 | 6.35 | 6.44 | 0.08 ▲ | 43,053 |
| P.S.O. | 162.95 | 163.5 | 162.4 | 162.57 | 0.32 ▲ | 203,585 |
| Shell Pakistan | 142.8 | 142.98 | 141 | 141.26 | -0.65 ▼ | 51,803 |
| Sui North Gas | 63.5 | 64.4 | 63.3 | 63.41 | -0.05 ▼ | 345,322 |
| Sui South Gas | 9.57 | 9.57 | 9.1 | 9.15 | -0.24 ▼ | 1,597,434 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.19 | 25.59 | 24.84 | 25.01 | 0.07 ▲ | 474,452 |
| Cherat Packg | 106.02 | 106.75 | 104.9 | 106.75 | 1 ▲ | 31,595 |
| Pak Agro Pack | 8.25 | 8.25 | 8.25 | 8.25 | 0.25 ▲ | 1,000 |
| Int. Packaging Films | 24.39 | 24.8 | 23.01 | 23.34 | -0.58 ▼ | 683,976 |
| MACPAC Films | 19.4 | 19.78 | 19 | 19.36 | -0.02 ▼ | 66,105 |
| Merit Packaging | 11.29 | 12 | 11.29 | 11.63 | -0.25 ▼ | 201,663 |
| Packages Ltd. | 460 | 465.34 | 455.06 | 455.85 | -4.32 ▼ | 2,258 |
| Pak Paper Prod | 99.97 | 99.97 | 86 | 90.47 | -4.24 ▼ | 47,264 |
| Roshan Packages | 17.8 | 18.35 | 17.25 | 17.33 | -0.44 ▼ | 1,186,610 |
| Security Paper | 137.88 | 137.88 | 135.8 | 136.61 | 0.35 ▲ | 3,963 |
| Synthetic Prod | 37.5 | 40.25 | 36.56 | 36.97 | -0.42 ▼ | 2,496,781 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 744 | 744 | 730 | 731.95 | 0.66 ▲ | 14,379 |
| AGP Limited | 97.5 | 99 | 97 | 98.57 | 1.34 ▲ | 92,198 |
| Citi Pharma Ltd | 34.63 | 35.4 | 34.1 | 34.54 | 0.25 ▲ | 2,127,396 |
| Ferozsons (Lab) | 286 | 307.88 | 284 | 299.08 | 12.88 ▲ | 463,711 |
| GlaxoSmithKline | 162.19 | 164.5 | 161.05 | 163.38 | 2.8 ▲ | 164,921 |
| Haleon Pakistan | 410 | 418 | 405 | 412.19 | -0.87 ▼ | 4,491 |
| Highnoon (Lab) | 714.9 | 714.9 | 698 | 698.82 | -0.08 ▼ | 24,120 |
| IBL HealthCare | 31.88 | 31.94 | 31.21 | 31.36 | -0.16 ▼ | 20,831 |
| Macter Int. Ltd | 115 | 115 | 115 | 111.5 | 0 | 131 |
| Otsuka Pak | 126.05 | 133.99 | 126.05 | 131.9 | 5.88 ▲ | 59,419 |
| The Searle Company | 57.87 | 58.17 | 57.2 | 57.44 | -0.22 ▼ | 750,361 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 21.9 | 23.25 | 21.9 | 22.7 | 1.03 ▲ | 93,253 |
| Engro Powergen | 25.7 | 26 | 25.51 | 25.67 | 0.05 ▲ | 84,987 |
| Mughal Energy Ltd | 16.6 | 19.5 | 16.6 | 19.5 | 1.39 ▲ | 11,583 |
| Hub Power Co. | 153.69 | 154.17 | 152.5 | 153.6 | -0.05 ▼ | 2,353,445 |
| Kot Addu Power | 31.6 | 31.8 | 31.5 | 31.62 | -0.05 ▼ | 588,049 |
| K-Electric Ltd. | 4.15 | 4.2 | 4.12 | 4.15 | 0.02 ▲ | 13,156,361 |
| Kohinoor Energy | 29.99 | 30.2 | 29.3 | 29.58 | 0.08 ▲ | 133,003 |
| Kohinoor Power | 7.5 | 7.74 | 7.3 | 7.31 | -0.36 ▼ | 46,958 |
| Lalpir Power- (XD) | 23 | 23.02 | 22.11 | 22.66 | -0.29 ▼ | 961,063 |
| Nishat ChunPow | 29.3 | 29.45 | 28.72 | 28.8 | -0.4 ▼ | 933,221 |
| Nishat Power | 40.6 | 41 | 40.6 | 40.98 | 0.02 ▲ | 524,593 |
| Pakgen Power- (XD) | 90 | 92.9 | 88 | 89.49 | 2.15 ▲ | 6,665 |
| S.G.Power | 10.75 | 11.26 | 10.03 | 10.68 | -0.04 ▼ | 40,725 |
| Saif Power Ltd. (XD) | 18 | 18.1 | 17.9 | 17.98 | -0.02 ▼ | 62,975 |
| Tri-Star Power | 7.3 | 7.33 | 7.16 | 7.3 | 0.19 ▲ | 822 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.02 | 15.79 | 13.71 | 15.77 | 0.92 ▲ | 1,404 |
| Hussain Industries | 24.99 | 24.99 | 21.91 | 24.34 | 0 | 78 |
| Javedan Corp. | 41.87 | 41.87 | 40.38 | 41.06 | -0.48 ▼ | 2,417 |
| Pace (Pak) Ltd. | 5.49 | 6.4 | 5.01 | 6.14 | 0.48 ▲ | 80,985,708 |
| TPL Properties | 8.7 | 8.83 | 8.46 | 8.47 | -0.13 ▼ | 1,887,880 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.1 | 17.25 | 17.01 | 17.09 | 0.08 ▲ | 259,983 |
| Globe Residency REIT | 14.98 | 15 | 14 | 14.26 | 0.01 ▲ | 24,565 |
| TPL REIT Fund I | 14.4 | 15.5 | 14.4 | 15.22 | 0.3 ▲ | 80,602 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 345.1 | 347.27 | 341 | 343.01 | -2.99 ▼ | 228,822 |
| Cnergyico PK | 4.06 | 4.17 | 4.05 | 4.08 | 0.06 ▲ | 25,183,968 |
| National Refinery | 212.1 | 215 | 210.15 | 210.58 | -3.66 ▼ | 154,587 |
| Pak Refinery | 24.51 | 24.65 | 24.29 | 24.32 | -0.02 ▼ | 2,261,007 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 595 | 600 | 542 | 595.97 | 0.99 ▲ | 756 |
| Adam Sugar | 47.1 | 47.1 | 47.1 | 47.1 | 0.1 ▲ | 710 |
| Abdullah Shah | 6.9 | 7.17 | 6.02 | 6.65 | -0.37 ▼ | 721,495 |
| Baba Farid | 53.29 | 54.01 | 53.29 | 54.01 | -5.2 ▼ | 860 |
| Chashma Sugar | 52.49 | 53.15 | 52.49 | 53 | 0 | 967 |
| Dewan Sugar | 5.98 | 6.09 | 5.75 | 5.8 | 0.15 ▲ | 132,040 |
| Faran Sugar | 0 | 0 | 0 | 46.7 | 0 | 20,000 |
| Habib Sugar | 67 | 68.89 | 65.15 | 66.02 | -0.98 ▼ | 7,832 |
| Habib Rice Prod | 34.95 | 34.95 | 34 | 34 | 1.9 ▲ | 4,652 |
| Haseeb Waqas Sugar | 9.57 | 9.7 | 9 | 9.38 | -0.22 ▼ | 8,537 |
| J.D.W.Sugar | 515 | 515 | 514.99 | 515 | -5 ▼ | 323 |
| Jauharabad Sug | 21 | 23.79 | 20 | 23.3 | 1.59 ▲ | 104,283 |
| Mirpurkhas Sugar | 28 | 28.25 | 27.95 | 28 | -0.01 ▼ | 5,175 |
| Mehran Sugar | 44.74 | 45 | 43.5 | 45 | 1.8 ▲ | 1,502 |
| Sanghar Sugar | 24.72 | 24.72 | 24 | 25.34 | 0 | 33 |
| Shahtaj Sugar | 82 | 97.96 | 81.35 | 85 | -5.39 ▼ | 962 |
| Shahmurad Sugar | 388 | 388 | 365 | 365.05 | 0.03 ▲ | 523 |
| Sakrand Sugar | 8.47 | 8.5 | 8.25 | 8.36 | -0.14 ▼ | 134,687 |
| Tariq Corp Ltd. | 15.24 | 15.55 | 14.25 | 15.45 | 1.31 ▲ | 388,626 |
| Tariq Corp(Pref) | 11.48 | 11.48 | 10.99 | 11.46 | 0.98 ▲ | 25,005 |
| Thal Ind.Corp. | 0 | 0 | 0 | 252 | 0 | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 200 | 200 | 191.13 | 195 | 0 | 22 |
| Ibrahim Fibres | 355 | 355 | 355 | 350.01 | 0 | 1 |
| Image Pakistan | 15.28 | 15.39 | 15.1 | 15.21 | -0.02 ▼ | 151,858 |
| Pak Synthetics | 31.94 | 31.94 | 29.11 | 29.46 | -0.54 ▼ | 819 |
| Rupali Polyester | 18.31 | 18.31 | 18.05 | 18.08 | -0.42 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 141.06 | 145.26 | 141.06 | 142.82 | 0.38 ▲ | 3,779,446 |
| Avanceon Ltd | 55.95 | 56 | 55.2 | 55.38 | -0.36 ▼ | 634,474 |
| Supernet Ltd.XB | 11.99 | 12 | 11.99 | 12 | 0.5 ▲ | 5,500 |
| Hallmark Company Ltd | 1046 | 1080.33 | 1046 | 1080.33 | 98.21 ▲ | 1,444 |
| Hum Network | 11.3 | 11.44 | 11.15 | 11.3 | -0.11 ▼ | 649,087 |
| Media Times Ltd | 2.3 | 2.39 | 2.11 | 2.17 | -0.13 ▼ | 4,211,834 |
| Netsol Tech. | 127 | 127.5 | 124.6 | 125.35 | -1.47 ▼ | 367,603 |
| Octopus Digital | 101.49 | 104 | 100.9 | 101.35 | 0.3 ▲ | 760,303 |
| Pak Datacom | 85 | 85.45 | 83.6 | 83.85 | 1.22 ▲ | 1,983 |
| P.T.C.L. | 11.81 | 12.16 | 11.8 | 11.85 | -0.07 ▼ | 1,432,838 |
| Symmetry Group Ltd | 10.03 | 11.19 | 9.95 | 10.47 | 0.16 ▲ | 29,980,008 |
| Systems Limited | 412.52 | 416.98 | 409.98 | 411.25 | -1.06 ▼ | 1,170,765 |
| Telecard Limited | 7.55 | 7.88 | 7.51 | 7.79 | 0.17 ▲ | 5,312,077 |
| TPL Corp Ltd | 5.2 | 5.38 | 4.87 | 4.96 | -0.06 ▼ | 5,682,646 |
| TPL Trakker Ltd | 8.55 | 8.65 | 8.51 | 8.53 | -0.07 ▼ | 2,400 |
| TRG Pak Ltd | 52.21 | 52.9 | 51.49 | 51.64 | -0.8 ▼ | 1,042,582 |
| WorldCall Telecom | 1.37 | 1.49 | 1.35 | 1.42 | 0.08 ▲ | 133,252,011 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 39.98 | 40 | 39.11 | 39.73 | 0.63 ▲ | 7,414 |
| Ahmed Hassan | 52 | 52 | 52 | 55 | 0 | 285 |
| Azgard Nine | 7.98 | 8.01 | 7.8 | 7.86 | -0.01 ▼ | 392,851 |
| AN Textile Mill | 13.96 | 13.96 | 12.65 | 13.03 | -0.94 ▼ | 3,749 |
| Aruj Industries | 13.8 | 14 | 13.14 | 13.14 | -1.46 ▼ | 143,817 |
| Blessed Tex. | 230 | 230 | 222.1 | 228.29 | 0 | 11 |
| Chenab Limited | 5.49 | 5.95 | 5.1 | 5.16 | -0.06 ▼ | 2,991,005 |
| Chenab Ltd.(Pre | 2.7 | 2.98 | 2.6 | 2.75 | 0.18 ▲ | 5,569,968 |
| Crescent Tex. | 13.51 | 13.92 | 13.5 | 13.59 | -0.2 ▼ | 106,962 |
| Faisal Spinning | 229 | 230 | 228.02 | 229.99 | -0.01 ▼ | 1,605 |
| Feroze 1888 | 70.3 | 79 | 70.3 | 78.5 | 0.5 ▲ | 5,400 |
| Fazal Cloth | 137.11 | 137.11 | 137.11 | 137.11 | 0 | 26 |
| Gul Ahmed | 19.15 | 19.25 | 18.72 | 19 | -0.02 ▼ | 198,161 |
| Ghazi Fabrics | 12.78 | 12.78 | 10.75 | 11.37 | -0.25 ▼ | 2,810 |
| Hala Enterprise | 11.7 | 11.99 | 11.51 | 11.59 | -0.16 ▼ | 7,293 |
| Hafiz Limited | 210.99 | 210.99 | 210.99 | 211.64 | 0 | 2 |
| Interloop Ltd. | 70 | 70.35 | 69.01 | 69.26 | -0.81 ▼ | 286,947 |
| Int.Knitwear | 15.8 | 16 | 15.8 | 16.39 | 0 | 30 |
| Jubilee Spinning | 14.93 | 14.93 | 14.93 | 14.93 | -0.06 ▼ | 606 |
| Kohinoor Mills | 36.3 | 36.3 | 35 | 33.06 | 0 | 53 |
| Kohinoor Ind. | 8.65 | 8.89 | 8.5 | 8.5 | -0.3 ▼ | 10,257 |
| Kohinoor Textile | 77.95 | 77.95 | 72 | 72.5 | 0 | 174 |
| Masood Textile | 51 | 61.39 | 51 | 55.89 | 0 | 125 |
| Nishat (Chun.) | 23.75 | 24.35 | 23.4 | 23.6 | 0.12 ▲ | 58,889 |
| Nishat Mills Ltd | 64.8 | 64.8 | 63.97 | 64.47 | 0.43 ▲ | 203,631 |
| Paramount Sp | 5.75 | 6.75 | 5.5 | 5.85 | 0.05 ▲ | 23,942 |
| Quetta Textile | 8.25 | 8.51 | 8 | 8.1 | 0.59 ▲ | 78,912 |
| Redco Textile | 7.41 | 7.9 | 7.41 | 7.8 | 0 | 12 |
| Reliance Weaving | 70 | 70 | 70 | 70 | -0.79 ▼ | 464 |
| Shams Textile | 24.99 | 24.99 | 24.99 | 26.45 | 0 | 9 |
| Stylers Int.Ltd. | 40.7 | 40.75 | 40 | 40.07 | 0.07 ▲ | 2,149 |
| Towellers Limited | 135.02 | 135.02 | 125.5 | 129.5 | -7.5 ▼ | 66,427 |
| ZahidJee Tex. | 26.7 | 26.7 | 26.7 | 26.7 | -2.86 ▼ | 5,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 87.86 | 87.86 | 74.38 | 75.67 | -6.97 ▼ | 21,832 |
| Amtex Limited | 4.15 | 4.3 | 3.85 | 3.92 | -0.18 ▼ | 8,242,944 |
| Arctic Textile | 24.99 | 26.77 | 23.01 | 26.7 | 2.36 ▲ | 22,951 |
| Asim Textile | 15.5 | 16.37 | 14.74 | 14.89 | -1.49 ▼ | 9,900 |
| Bilal Fibres | 10.23 | 10.75 | 9.11 | 9.75 | 0 | 1,386,371 |
| Chakwal Spinning | 100.1 | 110 | 95.71 | 95.71 | -10.63 ▼ | 725,222 |
| Colony Tex.Mills Ltd | 7.05 | 7.05 | 5.95 | 6.06 | -0.79 ▼ | 4,563,358 |
| Dewan Farooque Sp. | 5.01 | 5.38 | 5.01 | 5.18 | 0.03 ▲ | 939,811 |
| Din Textile | 54.02 | 54.02 | 54.02 | 54.02 | 0 | 1,000 |
| Dewan Mushtaq | 8.97 | 8.97 | 7.34 | 8.8 | 0.8 ▲ | 15,007 |
| D.S. Ind. Ltd. | 4.96 | 5.38 | 4.83 | 5.08 | 0.36 ▲ | 3,315,125 |
| Dar-es-Salaam | 38.01 | 41.75 | 37.76 | 37.92 | -4.03 ▼ | 4,325 |
| Dewan Textile | 9.89 | 9.89 | 8.1 | 8.65 | -0.45 ▼ | 18,003 |
| Gadoon Textile | 171 | 180 | 171 | 176.9 | 5.9 ▲ | 5,964 |
| Gulshan Sp. | 5.2 | 5.9 | 4.84 | 5.61 | 0.71 ▲ | 61,814 |
| Gulistan Sp. | 16 | 16.84 | 14.35 | 15.34 | -0.49 ▼ | 67,534 |
| Hira Textile | 4.6 | 5.23 | 4.5 | 4.57 | -0.28 ▼ | 2,814,856 |
| Idrees Textile | 14.5 | 15.95 | 14.5 | 15.94 | 1.44 ▲ | 8,110 |
| Ideal Spinning | 17.5 | 17.6 | 14.52 | 16.02 | 0 | 102 |
| Indus Dyeing | 117 | 117 | 112.03 | 115 | 0 | 10,022 |
| J.A.Textile | 106.9 | 106.9 | 90.09 | 96.94 | -2.44 ▼ | 6,401 |
| Janana D Mal | 68 | 70.95 | 68 | 68.96 | 0.84 ▲ | 47,608 |
| J.K.Spinning | 52 | 52.26 | 52 | 52.24 | 4.73 ▲ | 5,246 |
| Kohat Textile | 20.7 | 20.7 | 17.33 | 18.79 | -0.4 ▼ | 7,258 |
| Kohinoor Spining | 10.02 | 10.73 | 9.26 | 9.32 | -0.97 ▼ | 44,991,666 |
| Khalid Siraj | 7 | 7.27 | 6.45 | 7.27 | 1 ▲ | 353,567 |
| Land Mark Spinning | 41.25 | 41.85 | 40.55 | 40.64 | -4.42 ▼ | 10,258 |
| Nazir Cotton Mills | 9.4 | 9.99 | 8.04 | 8.05 | -0.99 ▼ | 183,610 |
| Premium Tex. | 255.01 | 256.01 | 255.01 | 256.01 | -9.19 ▼ | 101 |
| Reliance Cotton | 485.11 | 592.43 | 485.11 | 538.57 | 0 | 12 |
| Ruby Textile | 14.4 | 14.6 | 12.6 | 13.94 | -0.06 ▼ | 178,798 |
| Saif Textile | 12.7 | 13.2 | 12.4 | 12.87 | 0.37 ▲ | 41,540 |
| Salman Noman | 16.65 | 16.65 | 13.87 | 14.01 | -1.4 ▼ | 95,516 |
| Service Ind Tex | 12.35 | 12.89 | 10.85 | 12 | 0.16 ▲ | 810 |
| Shadman Cotton | 32.6 | 33 | 32.6 | 33 | -2.4 ▼ | 2,600 |
| Shadab Textile | 15.2 | 15.2 | 15.2 | 15.21 | 0 | 473 |
| Sally Textile | 15.95 | 16.64 | 15.95 | 16.64 | 1.51 ▲ | 14,825 |
| Saritow Spinning | 7 | 7.4 | 6.78 | 7.21 | 0.39 ▲ | 4,740 |
| Sunrays Textile | 80.01 | 80.99 | 79.11 | 78.61 | 0 | 241 |
| Shahzad Tex. | 32 | 32 | 32 | 31.99 | 0 | 50 |
| Tata Textile | 54.1 | 54.55 | 54.1 | 53 | 0 | 250 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14.89 | 14.89 | 14.14 | 13.99 | 0 | 20 |
| ICC Industries | 8.5 | 8.9 | 8.5 | 8.5 | -0.42 ▼ | 17,986 |
| Prosperity Weav | 0 | 0 | 0 | 26.01 | 0 | 100 |
| Shahtaj Textile | 73.6 | 73.6 | 73.05 | 73.03 | 0 | 10 |
| Yousuf Weaving | 4.9 | 4.98 | 4.6 | 4.7 | -0.17 ▼ | 5,960,759 |
| Zephyr Textile | 13.5 | 14.15 | 13.5 | 14.14 | 1.14 ▲ | 55,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 302 | 310 | 302 | 307.75 | -1.25 ▼ | 713 |
| Pak Tobacco | 865 | 865 | 850 | 853.39 | 3.36 ▲ | 179 |
| Philip Morris Pak. | 460 | 500 | 460 | 497.07 | -2.93 ▼ | 273 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 13.32 | 14.95 | 13.32 | 13.4 | -0.5 ▼ | 2,249 |
| Pak Int.Bulk | 6.1 | 6.27 | 5.92 | 6.05 | 0.07 ▲ | 7,932,464 |
| Pak.Int.Cont. | 39.79 | 43 | 39.79 | 41.77 | 2.12 ▲ | 494,766 |
| P.N.S.C | 311.01 | 317 | 311 | 314 | 1.43 ▲ | 900 |
| Secure Logistics Gro | 18.5 | 18.8 | 16.5 | 17.31 | -0.84 ▼ | 9,139,942 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104.99 | 104.99 | 104.5 | 101.38 | 0 | 201 |
| S.S.Oil | 74 | 74 | 71.9 | 71.95 | 0.36 ▲ | 919 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 33 | 33 | 30.5 | 30.83 | -0.17 ▼ | 67,211 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10.11 | 0.03 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 14.63 | -0.55 ▼ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 14.31 | -0.55 ▼ | 0 |
| AGHA-SEP | 14.61 | 14.74 | 13.98 | 14.13 | -0.33 ▼ | 2,691,500 |
| AGL-NOV | 0 | 0 | 0 | 33.18 | 0.33 ▲ | 0 |
| AGL-OCT | 0 | 0 | 0 | 32.47 | 0.32 ▲ | 0 |
| AGL-SEP | 31.7 | 32.49 | 31.52 | 32.06 | 0.39 ▲ | 3,215,500 |
| AICL-NOV | 0 | 0 | 0 | 35.82 | -0.61 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 35.05 | -0.6 ▼ | 0 |
| AICL-SEPB | 0 | 0 | 0 | 34.44 | -0.58 ▼ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 150.39 | 0.12 ▲ | 0 |
| AIRLINK-OCT | 0 | 0 | 0 | 147.16 | 0.12 ▲ | 0 |
| AIRLINK-SEP | 143.25 | 146 | 142.22 | 143.67 | 0.5 ▲ | 4,110,000 |
| AKBL-NOV | 0 | 0 | 0 | 24.48 | -0.07 ▼ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 23.96 | -0.06 ▼ | 0 |
| AKBL-SEP | 23.85 | 23.98 | 23.28 | 23.76 | -0.08 ▼ | 47,500 |
| ASC-NOV | 0 | 0 | 0 | 7.1 | -0.06 ▼ | 0 |
| ASC-OCT | 0 | 0 | 0 | 6.94 | -0.07 ▼ | 0 |
| ASC-SEP | 6.89 | 6.89 | 6.75 | 6.82 | -0.08 ▼ | 29,500 |
| ASL-NOV | 0 | 0 | 0 | 7.66 | 0.24 ▲ | 0 |
| ASL-OCT | 0 | 0 | 0 | 7.49 | 0.23 ▲ | 0 |
| ASL-SEP | 7.25 | 7.4 | 7.21 | 7.34 | 0.19 ▲ | 178,000 |
| ATRL-NOV | 0 | 0 | 0 | 361.2 | -3.82 ▼ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 353.43 | -3.76 ▼ | 0 |
| ATRL-SEP | 345.01 | 352 | 344.9 | 347.3 | -2.96 ▼ | 111,500 |
| AVN-NOV | 0 | 0 | 0 | 58.32 | -0.48 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 57.06 | -0.48 ▼ | 0 |
| AVN-SEP | 56.12 | 57.45 | 54.63 | 56.08 | -0.49 ▼ | 134,500 |
| BAFL-NOV | 0 | 0 | 0 | 61.29 | 1.19 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 59.97 | 1.16 ▲ | 0 |
| BAFL-SEPB | 59.4 | 59.5 | 59.3 | 59.3 | 1.3 ▲ | 31,000 |
| BAHL-NOV | 0 | 0 | 0 | 101.17 | 0.46 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 99 | 0.45 ▲ | 0 |
| BAHL-SEPB | 97.39 | 97.4 | 97.39 | 97.4 | 1.45 ▲ | 5,000 |
| BIPL-NOV | 0 | 0 | 0 | 22.73 | -0.22 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 22.25 | -0.2 ▼ | 0 |
| BIPL-SEPB | 0 | 0 | 0 | 21.86 | -0.27 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 20104 | 16 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 19742 | 15 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 19452 | 14 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.37 | 0.02 ▲ | 0 |
| BOP-OCT | 0 | 0 | 0 | 5.25 | 0.02 ▲ | 0 |
| BOP-SEP | 5.3 | 5.3 | 5.14 | 5.18 | -0.1 ▼ | 1,333,000 |
| CEPB-NOV | 0 | 0 | 0 | 26.34 | 0.03 ▲ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.77 | 0.02 ▲ | 0 |
| CEPB-SEP | 25.4 | 25.77 | 25.25 | 25.25 | -0.04 ▼ | 82,000 |
| CHCC-NOV | 0 | 0 | 0 | 175.81 | -0.02 ▼ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 172.03 | -0.03 ▼ | 0 |
| CHCC-SEP | 170 | 170 | 170 | 170 | 0.96 ▲ | 500 |
| CNERGY-NOV | 0 | 0 | 0 | 4.3 | 0.06 ▲ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 4.2 | 0.05 ▲ | 0 |
| CNERGY-SEP | 4.11 | 4.22 | 4.11 | 4.13 | 0.08 ▲ | 5,439,500 |
| CPHL-NOV | 0 | 0 | 0 | 36.37 | 0.2 ▲ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 35.59 | 0.19 ▲ | 0 |
| CPHL-SEP | 34.86 | 35.49 | 34.7 | 34.98 | 0.3 ▲ | 769,500 |
| DCL-NOV | 0 | 0 | 0 | 9.91 | -0.1 ▼ | 0 |
| DCL-OCT | 0 | 0 | 0 | 9.7 | -0.1 ▼ | 0 |
| DCL-SEP | 9.85 | 9.99 | 9.49 | 9.57 | -0.03 ▼ | 3,631,500 |
| DCR-NOV | 0 | 0 | 0 | 18 | 0.06 ▲ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.61 | 0.05 ▲ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.3 | 0.05 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 52.03 | -0.86 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 50.91 | -0.84 ▼ | 0 |
| DFML-SEP | 50.93 | 51.5 | 49.5 | 49.95 | -0.72 ▼ | 2,978,500 |
| DGKC-NOV | 0 | 0 | 0 | 83.28 | -0.28 ▼ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 81.49 | -0.28 ▼ | 0 |
| DGKC-SEP | 79.75 | 80.49 | 79.69 | 80.02 | -0.09 ▼ | 413,500 |
| EFERT-NOV | 0 | 0 | 0 | 173.22 | -0.62 ▼ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 169.5 | -0.61 ▼ | 0 |
| EFERT-SEPB | 166.5 | 166.5 | 166.5 | 166.5 | 0.5 ▲ | 2,000 |
| ENGRO-NOV | 0 | 0 | 0 | 336.86 | -3.13 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 329.62 | -3.08 ▼ | 0 |
| ENGRO-SEPB | 326.86 | 326.86 | 325.9 | 325.9 | -0.96 ▼ | 10,000 |
| EPCL-NOV | 0 | 0 | 0 | 38.12 | -0.3 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 37.3 | -0.3 ▼ | 0 |
| EPCL-SEP | 36.62 | 36.7 | 36.6 | 36.64 | -0.3 ▼ | 17,500 |
| EPQL-SEPB | 0 | 0 | 0 | 25.99 | 0.09 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 50 | -1.7 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 48.92 | -1.67 ▼ | 0 |
| FABL-SEPB | 49.53 | 49.99 | 47.05 | 48.14 | -1.39 ▼ | 150,000 |
| FATIMA-NOV | 0 | 0 | 0 | 54.42 | -0.12 ▼ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 53.25 | -0.12 ▼ | 0 |
| FATIMA-SEPB | 52.42 | 52.46 | 52.1 | 52.12 | -0.38 ▼ | 28,500 |
| FCCL-NOV | 0 | 0 | 0 | 23.97 | -0.24 ▼ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 23.45 | -0.24 ▼ | 0 |
| FCCL-SEP | 23.29 | 23.29 | 22.93 | 23.07 | -0.19 ▼ | 79,500 |
| FCEPL-NOV | 0 | 0 | 0 | 64.08 | 0.66 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 62.7 | 0.64 ▲ | 0 |
| FCEPL-SEP | 62 | 64.5 | 61.5 | 62.06 | 1.22 ▲ | 31,000 |
| FEROZ-NOV | 0 | 0 | 0 | 314.94 | 13.01 ▲ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 308.17 | 12.72 ▲ | 0 |
| FEROZ-SEP | 296.91 | 307.49 | 296.91 | 301.5 | 18.5 ▲ | 10,500 |
| FFBL-NOV | 0 | 0 | 0 | 49.4 | 0.9 ▲ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 48.34 | 0.88 ▲ | 0 |
| FFBL-SEP | 46.35 | 47.95 | 46.35 | 47.45 | 0.92 ▲ | 1,316,500 |
| FFC-NOV | 0 | 0 | 0 | 191.34 | -1.74 ▼ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 187.23 | -1.71 ▼ | 0 |
| FFC-SEPB | 184.87 | 184.87 | 183 | 183.99 | -1.01 ▼ | 6,000 |
| FFL-NOV | 0 | 0 | 0 | 10.02 | 0.49 ▲ | 0 |
| FFL-OCT | 0 | 0 | 0 | 9.81 | 0.49 ▲ | 0 |
| FFL-SEP | 9.44 | 9.95 | 9.24 | 9.65 | 0.48 ▲ | 13,121,500 |
| FLYNG-NOV | 0 | 0 | 0 | 16.3 | -0.2 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 15.95 | -0.2 ▼ | 0 |
| FLYNG-SEP | 16.05 | 16.19 | 15.45 | 15.81 | -0.09 ▼ | 1,716,500 |
| GAL-NOV | 0 | 0 | 0 | 269.91 | -5 ▼ | 0 |
| GAL-OCT | 0 | 0 | 0 | 264.11 | -4.9 ▼ | 0 |
| GAL-SEP | 267 | 267.72 | 258 | 259.58 | -4.31 ▼ | 418,500 |
| GATM-NOV | 0 | 0 | 0 | 20.01 | -0.06 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 19.58 | -0.05 ▼ | 0 |
| GATM-SEP | 19.1 | 19.3 | 19.1 | 19.2 | -0.08 ▼ | 18,000 |
| GGL-NOV | 0 | 0 | 0 | 9.76 | -0.07 ▼ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.55 | -0.07 ▼ | 0 |
| GGL-SEP | 9.39 | 9.7 | 8.61 | 9.41 | -0.06 ▼ | 330,500 |
| GHGL-NOV | 0 | 0 | 0 | 27.17 | -0.15 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 26.58 | -0.16 ▼ | 0 |
| GHGL-SEP | 26.15 | 26.15 | 26.13 | 26.14 | -0.13 ▼ | 75,000 |
| GHNI-NOV | 0 | 0 | 0 | 350.89 | -5.73 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 343.35 | -5.62 ▼ | 0 |
| GHNI-SEP | 346 | 346.5 | 335.5 | 337.89 | -4.47 ▼ | 133,000 |
| HBL-NOV | 0 | 0 | 0 | 125.84 | 0.8 ▲ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 123.13 | 0.77 ▲ | 0 |
| HBL-SEPB | 120.5 | 121.5 | 120.5 | 121.12 | 1.78 ▲ | 58,500 |
| HUBC-NOV | 0 | 0 | 0 | 161.74 | -0.35 ▼ | 0 |
| HUBC-OCT | 154.2 | 154.2 | 154.2 | 154.2 | -4.42 ▼ | 1,000 |
| HUBC-SEP | 154.7 | 155 | 153.1 | 153.79 | -0.43 ▼ | 469,500 |
| HUMNL-NOV | 0 | 0 | 0 | 11.9 | -0.14 ▼ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 11.64 | -0.14 ▼ | 0 |
| HUMNL-SEP | 11.41 | 11.5 | 11.28 | 11.35 | -0.05 ▼ | 179,000 |
| ILP-NOV | 0 | 0 | 0 | 72.93 | -0.99 ▼ | 0 |
| ILP-OCT | 0 | 0 | 0 | 71.36 | -0.98 ▼ | 0 |
| ILP-SEP | 0 | 0 | 0 | 70.11 | -0.96 ▼ | 0 |
| INIL-NOV | 0 | 0 | 0 | 169.3 | 0.89 ▲ | 0 |
| INIL-OCT | 0 | 0 | 0 | 165.67 | 0.87 ▲ | 0 |
| INIL-SEP | 162 | 163 | 161.3 | 161.57 | 2.57 ▲ | 37,000 |
| ISL-NOV | 0 | 0 | 0 | 75.82 | -1.02 ▼ | 0 |
| ISL-OCT | 0 | 0 | 0 | 74.19 | -1 ▼ | 0 |
| ISL-SEP | 72.7 | 72.9 | 72.7 | 72.9 | -0.4 ▼ | 9,000 |
| JSBL-NOV | 0 | 0 | 0 | 9.73 | -0.02 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.52 | -0.02 ▼ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 9.35 | -0.02 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.3 | 1.79 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 16.93 | 1.75 ▲ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 16.63 | 1.72 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.72 | 0.13 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.49 | 0.13 ▲ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.31 | 0.13 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.3 | -0.11 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 32.58 | -0.11 ▼ | 0 |
| KAPCO-SEP | 31.9 | 32 | 31.9 | 32 | 0.8 ▲ | 40,000 |
| KEL-NOV | 0 | 0 | 0 | 4.37 | 0.01 ▲ | 0 |
| KEL-OCT | 0 | 0 | 0 | 4.28 | 0.02 ▲ | 0 |
| KEL-SEP | 4.19 | 4.26 | 4.18 | 4.2 | 0 | 2,922,000 |
| KOSM-NOV | 0 | 0 | 0 | 9.81 | -1.05 ▼ | 0 |
| KOSM-OCT | 0 | 0 | 0 | 9.6 | -1.01 ▼ | 0 |
| KOSM-SEP | 10.31 | 10.85 | 9.37 | 9.42 | -0.99 ▼ | 28,575,500 |
| KSE30-NOV | 0 | 0 | 0 | 26109 | -59 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 25639 | -59 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25263 | -59 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.51 | -0.08 ▼ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 17.14 | -0.07 ▼ | 0 |
| LOTCHEM-SEP | 16.9 | 16.94 | 16.75 | 16.75 | -0.19 ▼ | 34,000 |
| LPL-NOV | 0 | 0 | 0 | 23.86 | -0.28 ▼ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 23.35 | -0.27 ▼ | 0 |
| LPL-SEPB | 23.1 | 23.1 | 22.5 | 22.9 | -0.31 ▼ | 72,500 |
| LUCK-NOV | 0 | 0 | 0 | 887.36 | -0.3 ▼ | 0 |
| LUCK-OCT | 0 | 0 | 0 | 868.29 | -0.33 ▼ | 0 |
| LUCK-SEP | 842.26 | 845 | 842 | 845 | -8.39 ▼ | 2,500 |
| MCB-NOV | 0 | 0 | 0 | 230.56 | 1.56 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 225.6 | 1.51 ▲ | 0 |
| MCB-SEPB | 0 | 0 | 0 | 221.64 | 1.48 ▲ | 1,000 |
| MEBL-NOV | 0 | 0 | 0 | 233.34 | -2.78 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 228.32 | -2.74 ▼ | 0 |
| MEBL-SEPB | 226.7 | 226.7 | 223.5 | 223.5 | -1.5 ▼ | 4,000 |
| MLCF-NOV | 0 | 0 | 0 | 35.15 | -0.39 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 34.39 | -0.39 ▼ | 0 |
| MLCF-SEP | 34.01 | 34.12 | 33.7 | 33.79 | -0.27 ▼ | 271,500 |
| MTL-NOV | 0 | 0 | 0 | 627.05 | 0.1 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 613.58 | 0.08 ▲ | 0 |
| MTL-SEP | 0 | 0 | 0 | 602.8 | 0.06 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 87.24 | -3.32 ▼ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 85.37 | -3.25 ▼ | 0 |
| MUGHAL-SEP | 85.56 | 85.56 | 84 | 84.49 | -3.51 ▼ | 21,500 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.08 | 0.03 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.78 | 0.03 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.53 | 0.02 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 179.4 | -11.13 ▼ | 0 |
| NATF-SEP | 0 | 0 | 0 | 176.25 | -10.94 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.72 | -0.03 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.36 | -0.03 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.08 | -0.03 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 61.6 | 1.49 ▲ | 0 |
| NBP-OCT | 0 | 0 | 0 | 60.28 | 1.46 ▲ | 0 |
| NBP-SEP | 57.7 | 60.39 | 57.5 | 59.25 | 1.59 ▲ | 1,273,500 |
| NCL-OCT | 0 | 0 | 0 | 24.32 | 0.08 ▲ | 0 |
| NCL-SEP | 24.3 | 24.5 | 23.79 | 24 | 0.2 ▲ | 9,000 |
| NCPL-NOV | 0 | 0 | 0 | 30.33 | -0.47 ▼ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 29.68 | -0.46 ▼ | 0 |
| NCPL-SEP | 29.75 | 29.75 | 28.9 | 29.04 | -0.22 ▼ | 32,500 |
| NETSOL-NOV | 0 | 0 | 0 | 132 | -1.79 ▼ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 129.16 | -1.76 ▼ | 0 |
| NETSOL-SEP | 128.99 | 129 | 126.5 | 127.05 | -1.46 ▼ | 243,500 |
| NITGETF-NOV | 0 | 0 | 0 | 18.68 | -0.03 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.28 | -0.03 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 17.96 | -0.03 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 67.89 | 0.33 ▲ | 0 |
| NML-OCT | 0 | 0 | 0 | 66.43 | 0.32 ▲ | 0 |
| NML-SEP | 64.77 | 65.97 | 64.77 | 65.11 | 0.11 ▲ | 10,000 |
| NPL-NOV | 0 | 0 | 0 | 43.15 | -0.06 ▼ | 0 |
| NPL-OCT | 0 | 0 | 0 | 42.23 | -0.05 ▼ | 0 |
| NPL-SEP | 41.26 | 41.29 | 40.5 | 40.64 | -0.66 ▼ | 15,000 |
| NRL-NOV | 0 | 0 | 0 | 221.74 | -4.27 ▼ | 0 |
| NRL-OCT | 0 | 0 | 0 | 216.98 | -4.19 ▼ | 0 |
| NRL-SEP | 217.98 | 217.99 | 212.9 | 213.25 | -3.85 ▼ | 59,000 |
| OCTOPUS-NOV | 0 | 0 | 0 | 106.72 | 0.12 ▲ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 104.43 | 0.11 ▲ | 0 |
| OCTOPUS-SEP | 103 | 104.95 | 101.7 | 102.05 | 0.44 ▲ | 665,500 |
| OGDC-NOV | 0 | 0 | 0 | 143.99 | -0.75 ▼ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 140.9 | -0.74 ▼ | 0 |
| OGDC-SEP | 138.5 | 139.5 | 138.05 | 138.32 | -0.46 ▼ | 435,500 |
| OGTI-NOV | 0 | 0 | 0 | 20037 | -38 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 19677 | -37 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19388 | -38 ▼ | 0 |
| P01GIS090525 | 90.45 | 90.45 | 90.45 | 90.45 | 0.2 ▲ | 5,000 |
| P01GIS091224 | 95.94 | 95.94 | 95.94 | 95.94 | 0.1 ▲ | 10,000 |
| P01GIS140325 | 91.89 | 91.89 | 91.89 | 91.89 | 0.13 ▲ | 5,000 |
| P01GIS150825 | 87.35 | 87.35 | 87.35 | 87.35 | 0.18 ▲ | 15,000 |
| P01GIS230525 | 89.78 | 89.78 | 89.78 | 89.78 | 0.2 ▲ | 15,000 |
| P01GIS250425 | 90.58 | 90.58 | 90.58 | 90.58 | 0.2 ▲ | 5,000 |
| P01GIS250725 | 88.31 | 88.31 | 88.31 | 88.31 | 0.2 ▲ | 5,000 |
| 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 | 81.09 | 0.44 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 79.35 | 0.43 ▲ | 0 |
| PABC-SEP | 0 | 0 | 0 | 77.96 | 0.42 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.47 | 0.5 ▲ | 0 |
| PACE-OCT | 0 | 0 | 0 | 6.33 | 0.49 ▲ | 0 |
| PACE-SEP | 5.68 | 6.45 | 5.3 | 6.27 | 0.54 ▲ | 29,093,500 |
| PAEL-NOV | 0 | 0 | 0 | 27.25 | 1.45 ▲ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 26.67 | 1.42 ▲ | 0 |
| PAEL-SEP | 24.9 | 26.98 | 24.79 | 26.23 | 1.44 ▲ | 20,438,000 |
| PAKRI-NOV | 0 | 0 | 0 | 10.8 | -0.15 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.57 | -0.15 ▼ | 0 |
| PAKRI-SEP | 10.55 | 10.55 | 10.43 | 10.48 | -0.06 ▼ | 12,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 18.73 | 0.06 ▲ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 18.33 | 0.06 ▲ | 0 |
| PIAHCLA-SEP | 17.98 | 18.3 | 17.82 | 18.02 | 0.06 ▲ | 1,571,500 |
| PIBTL-NOV | 0 | 0 | 0 | 6.37 | 0.06 ▲ | 0 |
| PIBTL-OCT | 0 | 0 | 0 | 6.23 | 0.06 ▲ | 0 |
| PIBTL-SEP | 6.01 | 6.38 | 6.01 | 6.1 | 0.05 ▲ | 1,560,000 |
| PIOC-NOV | 0 | 0 | 0 | 169.93 | 0.41 ▲ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 166.27 | 0.39 ▲ | 0 |
| PIOC-SEP | 163 | 163.84 | 163 | 163.84 | 0.82 ▲ | 4,000 |
| PKGS-OCT | 0 | 0 | 0 | 469.7 | -5.35 ▼ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 461.45 | -5.27 ▼ | 0 |
| POL-NOV | 0 | 0 | 0 | 613.68 | -5.49 ▼ | 0 |
| POL-OCT | 0 | 0 | 0 | 600.49 | -5.39 ▼ | 0 |
| POL-SEP | 595 | 595 | 595 | 595 | -0.26 ▼ | 2,000 |
| POWER-NOV | 0 | 0 | 0 | 6.12 | -0.11 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 5.99 | -0.11 ▼ | 0 |
| POWER-SEP | 6.08 | 6.08 | 5.85 | 5.9 | -0.08 ▼ | 553,500 |
| PPL-NOV | 0 | 0 | 0 | 118.4 | -0.82 ▼ | 0 |
| PPL-OCT | 0 | 0 | 0 | 115.86 | -0.8 ▼ | 0 |
| PPL-SEP | 114.5 | 115.45 | 113.55 | 113.77 | -0.46 ▼ | 40,000 |
| PRL-NOV | 0 | 0 | 0 | 25.61 | -0.07 ▼ | 0 |
| PRL-OCT | 0 | 0 | 0 | 25.06 | -0.07 ▼ | 0 |
| PRL-SEP | 24.75 | 24.92 | 24.55 | 24.62 | -0.02 ▼ | 415,500 |
| PSO-NOV | 0 | 0 | 0 | 171.19 | 0.02 ▲ | 0 |
| PSO-OCT | 0 | 0 | 0 | 167.51 | 0.01 ▲ | 0 |
| PSO-SEP | 164.65 | 165 | 164.01 | 164.36 | 0.01 ▲ | 45,000 |
| PTC-NOV | 0 | 0 | 0 | 12.48 | -0.1 ▼ | 0 |
| PTC-OCT | 0 | 0 | 0 | 12.21 | -0.1 ▼ | 0 |
| PTC-SEP | 12.05 | 12.29 | 12 | 12.02 | -0.04 ▼ | 391,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1079.32 | 13.57 ▲ | 0 |
| SAZEW-OCT | 1051 | 1075 | 1050.99 | 1068 | 67.51 ▲ | 11,500 |
| SAZEW-SEP | 1056.01 | 1075 | 1031.5 | 1038.53 | 17.46 ▲ | 612,000 |
| SEARL-NOV | 0 | 0 | 0 | 60.49 | -0.34 ▼ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 59.19 | -0.33 ▼ | 0 |
| SEARL-SEP | 58.49 | 58.65 | 57.8 | 58.17 | -0.15 ▼ | 277,500 |
| SHEL-NOV | 0 | 0 | 0 | 148.75 | -0.96 ▼ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 145.55 | -0.95 ▼ | 0 |
| SHEL-SEPB | 143 | 144 | 142.5 | 142.84 | -0.46 ▼ | 10,000 |
| SILK-NOV | 0 | 0 | 0 | 0.99 | 0.01 ▲ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.97 | 0.01 ▲ | 0 |
| SILK-SEP | 0.95 | 0.95 | 0.95 | 0.95 | 0 | 5,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.56 | -0.03 ▼ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 14.25 | -0.03 ▼ | 0 |
| SNBL-SEPB | 14.12 | 14.12 | 14.11 | 14.11 | 0.08 ▲ | 3,000 |
| SNGP-NOV | 0 | 0 | 0 | 66.77 | -0.18 ▼ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 65.34 | -0.17 ▼ | 0 |
| SNGP-SEPB | 64.65 | 64.99 | 64.23 | 64.5 | 0.02 ▲ | 100,500 |
| SSGC-NOV | 0 | 0 | 0 | 9.64 | -0.27 ▼ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 9.43 | -0.26 ▼ | 0 |
| SSGC-SEP | 9.5 | 9.5 | 9.19 | 9.25 | -0.31 ▼ | 55,000 |
| SYM-NOV | 0 | 0 | 0 | 11.03 | 0.15 ▲ | 0 |
| SYM-OCT | 0 | 0 | 0 | 10.79 | 0.19 ▲ | 0 |
| SYM-SEP | 10.5 | 11.3 | 10.1 | 10.6 | 0.15 ▲ | 13,125,000 |
| SYS-NOV | 0 | 0 | 0 | 433.05 | -1.92 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 423.75 | -1.89 ▼ | 0 |
| SYS-SEP | 417 | 417 | 412 | 414.12 | -1.88 ▼ | 15,500 |
| TELE-NOV | 0 | 0 | 0 | 8.2 | 0.16 ▲ | 0 |
| TELE-OCT | 0 | 0 | 0 | 8.03 | 0.16 ▲ | 0 |
| TELE-SEP | 7.7 | 8.1 | 7.7 | 7.89 | 0.17 ▲ | 1,390,500 |
| TGL-NOV | 0 | 0 | 0 | 120.59 | -0.69 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 118 | -0.68 ▼ | 0 |
| TGL-SEP | 116.5 | 116.5 | 115.1 | 116.3 | -0.7 ▼ | 9,000 |
| TOMCL-NOV | 0 | 0 | 0 | 44.01 | -0.1 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 43.06 | -0.1 ▼ | 0 |
| TOMCL-SEP | 41.55 | 42.61 | 41.55 | 42.26 | 0.01 ▲ | 442,500 |
| TPLP-NOV | 0 | 0 | 0 | 8.92 | -0.15 ▼ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 8.73 | -0.15 ▼ | 0 |
| TPLP-SEP | 8.85 | 8.9 | 8.57 | 8.66 | -0.1 ▼ | 338,000 |
| TREET-NOV | 0 | 0 | 0 | 16.02 | 0.09 ▲ | 0 |
| TREET-OCT | 0 | 0 | 0 | 15.67 | 0.08 ▲ | 0 |
| TREET-SEP | 15.37 | 15.7 | 15.35 | 15.41 | 0.11 ▲ | 852,000 |
| TRG-NOV | 0 | 0 | 0 | 54.38 | -0.94 ▼ | 0 |
| TRG-OCT | 54.15 | 54.15 | 54.15 | 54.15 | 0.01 ▲ | 1,000 |
| TRG-SEP | 53.26 | 53.4 | 52.11 | 52.42 | -0.71 ▼ | 637,500 |
| UBL-NOV | 0 | 0 | 0 | 273.74 | -1.65 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 267.86 | -1.62 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.32 | -0.13 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 17.93 | -0.13 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 17.61 | -0.13 ▼ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 263.15 | 7.14 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 29.46 | -0.01 ▼ | 0 |
| UNITY-SEP | 28.3 | 28.5 | 27.82 | 28.2 | -0.05 ▼ | 132,500 |
| WAVES-NOV | 0 | 0 | 0 | 7.32 | 0.24 ▲ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 7.16 | 0.23 ▲ | 0 |
| WAVES-SEP | 6.8 | 7.18 | 6.8 | 7.05 | 0.2 ▲ | 566,000 |
| WTL-NOV | 0 | 0 | 0 | 1.5 | 0.09 ▲ | 0 |
| WTL-OCT | 0 | 0 | 0 | 1.46 | 0.08 ▲ | 0 |
| WTL-SEP | 1.39 | 1.5 | 1.37 | 1.43 | 0.07 ▲ | 14,555,500 |
| YOUW-NOV | 0 | 0 | 0 | 4.95 | -0.19 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 4.84 | -0.19 ▼ | 0 |
| YOUW-SEP | 4.9 | 5.06 | 4.72 | 4.76 | -0.16 ▼ | 1,187,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PACE | 6.2900 | 0.8800 | 16.27 ▲ | 59,298,044 |
| LSEFSL | 4.5300 | 0.6200 | 15.86 ▲ | 42,319 |
| REDCO | 8.5500 | 1.0000 | 13.25 ▲ | 70,707 |
| FANM | 3.7900 | 0.4400 | 13.13 ▲ | 900 |
| ANTM | 15.8300 | 1.4400 | 10.01 ▲ | 7,659 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FTMM | 3.8200 | -0.4800 | -11.16 ▼ | 54,936 |
| CASH | 22.6700 | -2.5200 | -10.00 ▼ | 11,402 |
| SSML | 5.6700 | -0.6300 | -10.00 ▼ | 3,001 |
| SMLDEF | 31.3900 | -3.3600 | -9.67 ▼ | 6,235 |
| KML | 28.1000 | -2.8500 | -9.21 ▼ | 749 |
