KARACHI September 10th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 357.93 | 365.42 | 357.93 | 362.91 | 0.41 ▲ | 3,362 |
| Atlas Honda Ltd | 613 | 613 | 601 | 601.77 | 0.58 ▲ | 1,114 |
| Dewan Motors | 51.9 | 53.35 | 51.34 | 52.51 | 1.12 ▲ | 9,424,951 |
| Ghandhara Automobile | 247 | 254.99 | 243.98 | 252.91 | 4.69 ▲ | 972,267 |
| Ghandhara Ind. | 318.01 | 328 | 314.02 | 319.41 | -1.19 ▼ | 531,058 |
| Honda Atlas Cars | 250 | 251.1 | 247.6 | 249.4 | 0.54 ▲ | 113,808 |
| Hinopak Motor | 278.49 | 281.5 | 276 | 280.18 | 1.34 ▲ | 1,472 |
| Indus Motor Co | 1740.01 | 1768.99 | 1740.01 | 1753.49 | 3.49 ▲ | 1,405 |
| Millat Tractors | 562 | 567.89 | 562 | 566.76 | 10.3 ▲ | 67,358 |
| Sazgar Eng | 982.41 | 990 | 961.1 | 973.52 | -8.89 ▼ | 198,044 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 81.72 | 82.98 | 80.06 | 80.52 | -2.53 ▼ | 6,000 |
| Atlas Battery | 380 | 381.94 | 371.1 | 374.46 | -4.16 ▼ | 63,151 |
| Bela Automotive | 135 | 144 | 135 | 135.5 | 0 | 49 |
| Bal.Wheels | 107.01 | 111.9 | 107.01 | 110.7 | 2.15 ▲ | 12,045 |
| Dewan Auto Engg | 51.2 | 53.87 | 51 | 52.1 | 0.95 ▲ | 41,320 |
| Exide (PAK) | 903.17 | 914.99 | 900.11 | 901.72 | -1.45 ▼ | 2,478 |
| Ghandhara Tyre | 40.15 | 40.49 | 40 | 40.3 | -0.07 ▼ | 136,007 |
| Loads Limited | 10.58 | 10.58 | 10.33 | 10.37 | -0.03 ▼ | 163,387 |
| Panther Tyres Ltd. | 39.91 | 41.1 | 39.81 | 41 | 1.06 ▲ | 265,950 |
| Treet Battery Ltd. | 16.98 | 16.98 | 16.39 | 16.54 | -0.3 ▼ | 831,662 |
| Thal Limited | 425 | 425 | 410 | 420.33 | 5.15 ▲ | 805 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 40 | 40 | 39 | 39.95 | 2.08 ▲ | 15,000 |
| Fast Cables Ltd. | 24.2 | 24.4 | 23.76 | 23.97 | -0.23 ▼ | 2,113,464 |
| Pak Elektron | 25.8 | 25.8 | 25.2 | 25.68 | 0.15 ▲ | 6,294,036 |
| Pakistan Cables | 144.05 | 149.5 | 144.05 | 145.63 | -0.94 ▼ | 15,313 |
| Siemens Pak. | 470.01 | 477.77 | 470.01 | 478 | 0 | 1,816 |
| Waves Corp Ltd. | 6.9 | 6.9 | 6.65 | 6.7 | -0.13 ▼ | 778,813 |
| Waves Home App | 8.8 | 8.95 | 8.31 | 8.49 | -0.27 ▼ | 6,734,504 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 97 | 99.41 | 96.43 | 97.46 | 0.29 ▲ | 36,590 |
| Bestway Cement | 238.9 | 239.99 | 235.51 | 237.64 | -0.37 ▼ | 2,613 |
| Cherat Cement | 166.45 | 170.9 | 164 | 166.83 | -0.14 ▼ | 312,996 |
| Dadabhoy Cement | 6 | 6 | 5.75 | 5.79 | -0.1 ▼ | 41,853 |
| Dewan Cement | 9.2 | 9.4 | 9.1 | 9.22 | 0.05 ▲ | 3,719,556 |
| D.G.K.Cement | 80.93 | 82.65 | 80.8 | 82.23 | 1.73 ▲ | 5,545,308 |
| Dandot Cement | 12.01 | 12.3 | 12.01 | 12.14 | -0.37 ▼ | 4,500 |
| Fauji Cement | 22.73 | 23.74 | 22.6 | 23.5 | 0.69 ▲ | 11,195,443 |
| Fecto Cement | 33.4 | 33.4 | 32.39 | 32.99 | 0.77 ▲ | 50,775 |
| Flying Cement | 16.7 | 16.9 | 16.25 | 16.46 | 0.14 ▲ | 5,479,117 |
| Gharibwal Cement | 27.99 | 28.7 | 27.6 | 28 | 0.94 ▲ | 1,608,714 |
| Kohat Cement | 321.79 | 323.9 | 315 | 318.54 | -1.24 ▼ | 23,163 |
| Lucky Cement | 845.45 | 888.99 | 845.45 | 876.06 | 22.54 ▲ | 179,821 |
| Maple Leaf | 33.55 | 34.43 | 33.5 | 34.29 | 0.8 ▲ | 8,790,305 |
| Pioneer Cement | 171.4 | 178 | 171.4 | 173.85 | 4.73 ▲ | 617,461 |
| Power Cement | 5.93 | 5.99 | 5.8 | 5.9 | 0.08 ▲ | 1,649,730 |
| Safe Mix Con.Lt | 19.49 | 19.49 | 18.7 | 19.04 | -0.11 ▼ | 2,982 |
| Thatta Cement | 51.33 | 52.5 | 51.05 | 51.85 | 1.14 ▲ | 180,164 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 32.15 | 35.31 | 32.15 | 35.31 | 3.21 ▲ | 18,160,711 |
| Archroma Pak | 300 | 300 | 297 | 297.08 | -0.88 ▼ | 833 |
| Bawany Air Pro(DEF.) | 38 | 41.56 | 35 | 39.43 | 1.65 ▲ | 317,980 |
| Berger Paints | 92.5 | 94.8 | 91.56 | 93.21 | -0.22 ▼ | 44,096 |
| Biafo Industries | 137.5 | 137.5 | 132.8 | 135.11 | -0.66 ▼ | 55,380 |
| Buxly Paints | 184 | 185.75 | 182.2 | 182.9 | -1.19 ▼ | 5,981 |
| Data Agro | 103.95 | 110.99 | 101 | 107.03 | 3.08 ▲ | 32,795 |
| Descon Oxychem | 21.39 | 21.39 | 20.93 | 20.99 | -0.16 ▼ | 287,351 |
| Dynea Pakistan | 254.5 | 255.4 | 251.2 | 252.94 | 0.75 ▲ | 20,391 |
| Engro Polymer | 36.06 | 36.06 | 35.35 | 35.5 | -0.56 ▼ | 379,983 |
| Engro Poly (Pref) | 11 | 11 | 11 | 11 | 0 | 70,541 |
| Ghani Chemical | 11.4 | 11.68 | 11.14 | 11.27 | 0.05 ▲ | 1,722,162 |
| Ghani Glo Hol | 9.14 | 9.33 | 9.12 | 9.24 | 0.07 ▲ | 746,509 |
| Ittehad Chem. | 46.23 | 47.4 | 46.23 | 47.86 | 0 | 202 |
| Lucky Core Ind. | 1012 | 1022 | 1012 | 1018.99 | -0.01 ▼ | 11,488 |
| Lotte Chemical | 16.53 | 16.65 | 16.39 | 16.52 | -0.06 ▼ | 252,744 |
| Leiner Pak Gelat | 253.53 | 263 | 236.76 | 238.78 | -24.29 ▼ | 21,928 |
| Nimir Ind.Chem. | 118 | 125 | 118 | 122.8 | 1.05 ▲ | 32,790 |
| Nimir Resins | 21 | 21 | 20.11 | 20.84 | -0.02 ▼ | 14,156 |
| Pak Oxygen Ltd. | 139 | 139 | 135 | 135.7 | -0.93 ▼ | 11,418 |
| Pak.P.V.C. | 9 | 9.69 | 9 | 9.5 | 0.48 ▲ | 4,960 |
| Sitara Chemical | 285.21 | 295 | 285.21 | 286.77 | 5.46 ▲ | 28 |
| Sitara Peroxide | 13.53 | 14.01 | 13.53 | 13.93 | 0.09 ▲ | 31,371 |
| Wah-Noble | 229.99 | 229.99 | 222.03 | 222.1 | -4.89 ▼ | 305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.59 | 6.59 | 6.3 | 6.3 | -0.02 ▼ | 13,032 |
| HBL Invest Fund | 2.59 | 2.59 | 2.4 | 2.55 | 0.12 ▲ | 26,537 |
| Tri-Star Mutual | 7 | 7 | 7 | 7 | -0.1 ▼ | 1,100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd- (XD) | 109 | 111.98 | 107 | 108.11 | -1.69 ▼ | 17,849 |
| Askari Bank | 23.73 | 23.73 | 23.06 | 23.32 | -0.02 ▼ | 1,021,705 |
| Bank Al-Falah | 57.73 | 61.1 | 57.1 | 60.81 | 3.15 ▲ | 684,231 |
| Bank AL-Habib | 96.49 | 96.8 | 95.01 | 96.58 | 1.45 ▲ | 476,728 |
| Bankislami Pak.- (XD) | 21.54 | 21.59 | 20.79 | 20.82 | -0.53 ▼ | 6,172,899 |
| Bank Makramah | 2.19 | 2.19 | 2.08 | 2.13 | 0.03 ▲ | 50,319 |
| Bank Of Khyber | 12.63 | 12.63 | 11.82 | 11.96 | -0.24 ▼ | 1,286 |
| B.O.Punjab | 5.07 | 5.21 | 5.03 | 5.09 | -0.01 ▼ | 1,798,519 |
| Faysal Bank- (XD) | 47.65 | 47.75 | 47 | 47.46 | -0.1 ▼ | 626,542 |
| Habib Bank- (XD) | 116.1 | 120.4 | 116.1 | 119.74 | 3.11 ▲ | 2,113,941 |
| Habib Metropol.- (XD) | 66.49 | 68.21 | 66.49 | 68 | 0 | 105,578 |
| JS Bank Ltd | 9.35 | 9.35 | 9.15 | 9.2 | -0.15 ▼ | 273,402 |
| MCB Bank Ltd | 219.7 | 222.22 | 218 | 221.78 | 2.95 ▲ | 361,447 |
| Meezan Bank Ltd | 221 | 221.8 | 217.78 | 220.84 | 1.2 ▲ | 914,732 |
| National Bank (XD) | 59.7 | 59.94 | 58.26 | 59.21 | 0.07 ▲ | 1,294,224 |
| Samba Bank | 10.71 | 11 | 10.71 | 10.88 | -0.12 ▼ | 2,500 |
| St.Chart.Bank- (XD) | 57.75 | 60 | 57.02 | 59.44 | 1.94 ▲ | 12,007 |
| Silk Bank Ltd | 0.94 | 0.96 | 0.93 | 0.94 | 0 | 1,959,389 |
| Soneri Bank Ltd (XD) | 13.61 | 13.74 | 13.31 | 13.61 | -0.09 ▼ | 292,704 |
| United Bank | 256.97 | 260.5 | 254.01 | 259.98 | 4.93 ▲ | 525,791 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 14.02 | 14.39 | 13.75 | 13.9 | -0.18 ▼ | 3,400,060 |
| Aisha Steel Mill | 7.5 | 7.65 | 7.33 | 7.38 | -0.1 ▼ | 1,526,460 |
| Aisha StelCoP/S | 9 | 9.01 | 9 | 9 | -0.2 ▼ | 1,408 |
| Amreli Steels | 24 | 24.34 | 23.81 | 24.18 | 0.16 ▲ | 71,649 |
| Bolan Casting | 83.51 | 87 | 83.51 | 84.76 | -0.11 ▼ | 11,524 |
| Beco Steel Ltd | 6.52 | 6.98 | 6.52 | 6.6 | -0.04 ▼ | 21,582 |
| Crescent Steel | 74.95 | 77.6 | 73.75 | 76.38 | 1.98 ▲ | 309,932 |
| Dadex Eternit | 60.99 | 61.98 | 59 | 59.77 | -1.37 ▼ | 6,053 |
| Dost Steels Ltd. | 5.93 | 5.99 | 5.82 | 5.92 | -0.04 ▼ | 530,259 |
| Huffaz Seamless | 11.19 | 11.25 | 11 | 11.01 | 0.11 ▲ | 3,825 |
| Int. Ind.Ltd. | 160.89 | 161 | 156.71 | 159.52 | 0.92 ▲ | 192,512 |
| Inter.Steel Ltd | 72.6 | 73.5 | 72.05 | 73 | 0.44 ▲ | 293,039 |
| Ittefaq Iron Ind | 6.23 | 6.24 | 6.12 | 6.21 | 0.04 ▲ | 57,841 |
| K.S.B.Pumps | 146.99 | 149.3 | 142 | 146.84 | 1.56 ▲ | 221,165 |
| Metro Steel | 13 | 13 | 12.99 | 12.99 | -0.51 ▼ | 36,320 |
| Mughal Iron | 82.09 | 85.8 | 82.09 | 85.24 | 3.15 ▲ | 673,556 |
| Pak Engineering | 898.7 | 974 | 890 | 909.77 | 11.07 ▲ | 61 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 9.9 | 9.9 | 9.9 | 9.9 | 0.05 ▲ | 500 |
| HBL Total Treasury | 106 | 106 | 106 | 105.91 | 0 | 200 |
| JS Global Banking | 16.39 | 16.39 | 16.39 | 16.39 | -0.04 ▼ | 20,000 |
| JS Momentum (XD) | 10.75 | 10.75 | 10.1 | 10.15 | 0.1 ▲ | 36,000 |
| Mahaana Islamic | 10.76 | 10.76 | 10.71 | 10.71 | 0.01 ▲ | 17,000 |
| Meezan Pakistan | 13.25 | 13.31 | 13.22 | 13.31 | 0.05 ▲ | 37,500 |
| UBLPakistanETF | 17.36 | 17.4 | 17.36 | 17.4 | 0 | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 55.98 | 58.36 | 54.99 | 56.22 | 0.22 ▲ | 40,762 |
| Engro Fert | 165 | 172 | 165 | 169.93 | 4.94 ▲ | 1,569,948 |
| Engro Corp (XD) | 317.45 | 325 | 315 | 318.74 | 1.96 ▲ | 301,504 |
| Fatima Fert. (XD) | 51.14 | 53.75 | 51.14 | 53.52 | 2.11 ▲ | 1,837,526 |
| Fauji Fert Bin | 46.48 | 46.5 | 45.5 | 45.84 | -0.22 ▼ | 6,422,013 |
| Fauji Fert | 185 | 187.9 | 179.5 | 180.46 | -3.81 ▼ | 3,385,059 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.75 | 6.75 | 6.65 | 6.68 | -0.03 ▼ | 204,539 |
| Big Bird Foods Ltd. | 75.75 | 77 | 74.15 | 75.87 | 1.72 ▲ | 9,643 |
| Bunnys Limited | 13.53 | 14.26 | 13.41 | 13.5 | -0.21 ▼ | 228,453 |
| Clover Pakistan | 41.16 | 42 | 40.45 | 41.52 | -0.02 ▼ | 129,522 |
| Colgate Palm | 1219.99 | 1219.99 | 1175.06 | 1205.11 | -10.8 ▼ | 5,845 |
| Frieslandcampina | 62.35 | 62.6 | 61.25 | 61.9 | -0.03 ▼ | 275,748 |
| Fauji Foods Ltd | 9.44 | 9.57 | 9.21 | 9.33 | -0.11 ▼ | 8,260,729 |
| Gillette Pak | 145 | 145 | 139 | 140.17 | 0 | 158 |
| Ismail Ind | 1431.87 | 1650.94 | 1431.74 | 1606.03 | 15.21 ▲ | 897 |
| MithchellsFruit | 155.5 | 156.74 | 152.61 | 154.27 | 0.95 ▲ | 71,109 |
| Matco Foods Ltd | 24.75 | 25.24 | 24.25 | 24.32 | -0.41 ▼ | 114,689 |
| Murree Brewery | 524.99 | 524.99 | 500 | 506.01 | 4.89 ▲ | 40,995 |
| National Foods | 173.9 | 175.22 | 160.15 | 175 | 2.55 ▲ | 29,841 |
| Nestle Pakistan | 6909.99 | 6994 | 6909 | 6980 | -19.99 ▼ | 54 |
| At-Tahur Ltd. | 17.9 | 18 | 17 | 17.79 | -0.12 ▼ | 1,240,168 |
| Quice Food | 7.29 | 7.32 | 7.13 | 7.21 | -0.08 ▼ | 792,146 |
| Rafhan Maize (XD) | 7261 | 7332.99 | 7260 | 7324.49 | 23.61 ▲ | 129 |
| Shezan Inter. | 90.89 | 90.9 | 89 | 89 | 0 | 206 |
| The Organic Meat | 41.85 | 41.95 | 41.31 | 41.71 | 0.06 ▲ | 833,501 |
| Treet Corp | 15.16 | 15.35 | 15.1 | 15.13 | -0.02 ▼ | 646,581 |
| Unity Foods Ltd | 28.06 | 29.14 | 27.91 | 28.66 | 0.66 ▲ | 7,635,850 |
| Unilever Foods | 17300 | 17464.99 | 17251.01 | 17368.99 | 68.99 ▲ | 41 |
| ZIL Limited | 235 | 240 | 235 | 240 | -0.97 ▼ | 987 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.49 | 13.7 | 13.23 | 13.62 | 0.32 ▲ | 448,168 |
| Frontier Ceram | 16.96 | 17 | 15.2 | 15.96 | -0.72 ▼ | 1,190 |
| GhaniGlobalGlass | 6.2 | 6.25 | 6.05 | 6.1 | -0.05 ▼ | 355,985 |
| Ghani Glass Ltd | 25.8 | 25.9 | 25.68 | 25.87 | 0.13 ▲ | 185,244 |
| Ghani Value Glas | 44 | 44 | 41.06 | 42.19 | 0.5 ▲ | 1,304 |
| Shabbir Tiles | 14.47 | 14.99 | 13.61 | 13.73 | -1.33 ▼ | 784,178 |
| Tariq Glass Ind. | 114.5 | 118.44 | 114 | 116.79 | 2.36 ▲ | 213,355 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur.- (XD) | 20.6 | 21.93 | 20.6 | 20.76 | -0.54 ▼ | 1,962 |
| Adamjee Ins- (XD) | 34.73 | 34.73 | 33.65 | 34.38 | 0.26 ▲ | 50,991 |
| Askari Life Ass | 4.81 | 5.25 | 4.8 | 5 | 0.15 ▲ | 3,060 |
| Atlas Ins. Ltd | 41.5 | 41.5 | 41.5 | 41.5 | -0.45 ▼ | 2,169 |
| Century Ins. | 27 | 27 | 26.01 | 26.8 | -0.13 ▼ | 2,250 |
| Cres.Star Ins. | 3.13 | 3.19 | 3.07 | 3.08 | -0.02 ▼ | 539,401 |
| EFU General (XD) | 92.5 | 93.99 | 92.5 | 93.26 | 1.21 ▲ | 8,103 |
| EFU Life Assur- (XD) | 166.05 | 168 | 165 | 168 | 0.9 ▲ | 17,002 |
| East West Ins | 45.83 | 50.41 | 41.25 | 50.41 | 4.58 ▲ | 1,838 |
| Habib Ins. | 6.11 | 6.65 | 6.11 | 6.32 | 0.02 ▲ | 3,439 |
| IGI Holdings- (XD) | 164.85 | 164.85 | 155.21 | 162.1 | 2.23 ▲ | 2,956 |
| IGI Life Ins | 13.8 | 13.8 | 13.8 | 13 | 0 | 100 |
| Jubilee Gen.Ins | 42 | 43 | 41.5 | 42.58 | 1 ▲ | 6,700 |
| Jubile Life Ins | 123.95 | 123.95 | 121 | 123 | 0.94 ▲ | 2,001 |
| Pak Reinsurance | 10.2 | 10.29 | 10 | 10.06 | -0.04 ▼ | 944,676 |
| PICIC Ins.Ltd. | 1.97 | 2.02 | 1.81 | 1.96 | 0.16 ▲ | 526,488 |
| Pak Gen.Ins. | 6.03 | 7 | 6.03 | 6.99 | 0.64 ▲ | 5,101 |
| Reliance Ins. | 9.81 | 10.5 | 9.76 | 10.49 | -0.35 ▼ | 105,880 |
| Shaheen Ins. | 5.09 | 5.09 | 4.99 | 5 | 0 | 7 |
| TPL Insurance | 10.43 | 11 | 10.42 | 10.42 | -0.46 ▼ | 22,201 |
| United Insurance (XD) | 14.01 | 14.49 | 14.01 | 14.3 | 0.1 ▲ | 37,214 |
| Universal Ins. | 8.3 | 8.69 | 8.24 | 8.69 | 1 ▲ | 73,618 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.55 | 6.31 | 5.55 | 6.46 | 0 | 128 |
| Arif Habib Ltd. | 58.82 | 59.7 | 58.82 | 59.5 | 0 | 27,231 |
| AKD Securites L | 16.89 | 16.89 | 15.5 | 15.71 | -0.72 ▼ | 575,439 |
| Calcorp Limited | 22 | 22.77 | 22 | 21.9 | 0 | 104 |
| Cyan Limited | 23.9 | 24 | 23.26 | 23.5 | -0.41 ▼ | 82,345 |
| Dawood Hercules (XD) | 138 | 140.5 | 138 | 140.48 | 2.47 ▲ | 17,798 |
| Dawood Equities | 7.53 | 8.53 | 7.53 | 8.53 | 1 ▲ | 1,275,034 |
| Dawood Law- (XD) | 190 | 205 | 190 | 202.3 | 0 | 101 |
| Escorts Bank | 4.23 | 4.23 | 4.23 | 4.11 | 0 | 1,001 |
| Ist.Capital Sec | 1.7 | 1.7 | 1.54 | 1.55 | -0.07 ▼ | 2,053,349 |
| First Dawood Prop | 2.97 | 2.97 | 2.76 | 2.8 | -0.11 ▼ | 688,050 |
| F. Nat.Equities | 3.82 | 3.99 | 3.78 | 3.8 | -0.05 ▼ | 1,568,532 |
| Invest Bank | 1.69 | 1.79 | 1.6 | 1.63 | -0.04 ▼ | 394,621 |
| Imperial Limite | 19.77 | 19.77 | 18.5 | 19 | 0.98 ▲ | 1,302 |
| Jah.Sidd. Co. | 15.84 | 16.08 | 15.61 | 15.9 | 0.18 ▲ | 85,320 |
| JahangirSidd(Pref) | 7.8 | 7.8 | 7.71 | 7.71 | 0.21 ▲ | 126,000 |
| JS Investments | 15.15 | 15.15 | 15 | 15.11 | -0.41 ▼ | 3,000 |
| LSE Capital Limited. | 4.4 | 4.59 | 3.91 | 3.96 | -0.25 ▼ | 2,298,977 |
| LSE Fin. Ser. Ld | 5.09 | 5.43 | 5 | 5 | -0.25 ▼ | 28,817 |
| LSE Ventures Ltd | 7.01 | 7.17 | 7 | 7 | -0.02 ▼ | 100,001 |
| MCB Inv MGT | 40.01 | 40.98 | 39.5 | 39.62 | -0.28 ▼ | 1,211 |
| Next Capital | 5 | 5 | 5 | 5 | 0 | 7,001 |
| OLP Financial | 28.1 | 28.26 | 27.86 | 27.94 | -0.06 ▼ | 26,139 |
| Pervez Ahmed Co | 1.2 | 1.33 | 1.19 | 1.2 | -0.01 ▼ | 3,466,609 |
| PIA Holding Company | 17.47 | 18.4 | 17.2 | 17.85 | 0.54 ▲ | 6,281,033 |
| PIA Holding CompanyB | 890 | 890 | 890 | 898.98 | 0 | 7 |
| Pak Stock Exchange | 13.16 | 13.6 | 13.05 | 13.08 | -0.06 ▼ | 1,268,760 |
| Sec. Inv. Bank | 5.39 | 5.39 | 4.75 | 4.81 | -0.05 ▼ | 19,003 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.2 | 5.25 | 5.2 | 5.2 | -0.12 ▼ | 1,100 |
| Pak Gulf Leasing | 8.8 | 9.22 | 8.61 | 8.81 | -0.01 ▼ | 2,401 |
| SME Leasing Ltd | 2.84 | 2.84 | 2.45 | 2.56 | 0.01 ▲ | 7,515 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1650 | 1652.98 | 1640 | 1640.42 | -4.01 ▼ | 143 |
| Fateh Industries | 115.2 | 124 | 115.2 | 128 | 0 | 123 |
| Pak Leather | 31.9 | 31.9 | 29.25 | 31.9 | 2.9 ▲ | 11,759 |
| Service Global | 67.01 | 69.19 | 67.01 | 68.95 | 0.92 ▲ | 51,440 |
| Service Ind.Ltd | 1040 | 1100 | 1002 | 1080.66 | 41.19 ▲ | 12,144 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 143.84 | 144 | 143.84 | 144 | 3.85 ▲ | 1,050 |
| AL-Khair Gadoon | 39 | 39 | 39 | 36.42 | 0 | 16 |
| Arpak Int. | 51.25 | 51.25 | 51.25 | 51.25 | 4.66 ▲ | 901 |
| ECOPACK Ltd | 17.51 | 18.95 | 17.21 | 17.67 | 0.06 ▲ | 21,332 |
| Gammon Pak | 44.75 | 46 | 41.82 | 42.98 | -3.17 ▼ | 53,778 |
| GOC (Pak) Ltd. | 63 | 65.9 | 58.5 | 60.33 | -4.67 ▼ | 2,728 |
| Mandviwala | 19.8 | 19.85 | 17.55 | 19.56 | 0.46 ▲ | 15,260 |
| Olympia Mills | 26 | 26 | 26 | 24.31 | 0 | 1 |
| Pakistan Alumin | 77 | 80.1 | 76 | 79.66 | 2.66 ▲ | 342,228 |
| Pak Hotels | 52.5 | 52.5 | 50.67 | 51.65 | -0.16 ▼ | 151,587 |
| Pak Services | 770 | 770 | 720.01 | 737.45 | -1.43 ▼ | 135 |
| Shifa Int.Hosp | 161.5 | 163 | 156.5 | 157.9 | -3.24 ▼ | 350,261 |
| Siddiqsons Tin | 6.09 | 6.1 | 5.82 | 5.86 | -0.15 ▼ | 505,745 |
| Tri-Pack Films | 113.88 | 113.88 | 110.71 | 112.79 | 0 | 181 |
| United Brands | 14.17 | 14.88 | 14.05 | 14.74 | 0.44 ▲ | 2,673 |
| UDL Int.Ltd. | 8.45 | 8.87 | 8.45 | 8.74 | 0.01 ▲ | 14,621 |
| United Dist. | 37.25 | 37.25 | 37.1 | 37.18 | -2.74 ▼ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.5 | 8.73 | 8 | 8.73 | 0 | 2,364 |
| AL-Noor Mod | 3.99 | 3.99 | 3.99 | 3.85 | 0 | 5 |
| Elite Cap.Mod | 8.42 | 8.42 | 6.7 | 6.82 | -0.88 ▼ | 8,058 |
| Equity Modaraba | 3.11 | 3.5 | 3.11 | 3.2 | -0.25 ▼ | 8,040 |
| 1st.Fid.Leasing | 2.3 | 2.64 | 2.3 | 2.64 | 0.29 ▲ | 2,384 |
| Habib Modaraba | 16.71 | 16.92 | 16.55 | 16.73 | 0.11 ▲ | 20,237 |
| I.B.L.Modarab | 3.4 | 3.4 | 3.4 | 3.29 | 0 | 1 |
| Punjab Mod | 3.1 | 3.1 | 2.76 | 2.89 | -0.05 ▼ | 3,052 |
| Paramount Mod | 9 | 9 | 8.2 | 8.53 | 0 | 22,001 |
| F.Treet Manuf | 4.8 | 4.8 | 4.65 | 4.78 | 0 | 664 |
| Tri-Star 1st Mod. | 15.59 | 15.59 | 15.06 | 15.5 | 0.65 ▲ | 7,003 |
| OLP Modaraba | 15.1 | 15.39 | 15 | 15.03 | -0.37 ▼ | 22,830 |
| Orient Rental | 6.72 | 6.99 | 6.72 | 6.99 | 0.14 ▲ | 5,087 |
| Popular Islamic | 13.79 | 13.79 | 12.02 | 12.71 | 0.13 ▲ | 2,803 |
| Prud Mod.1st | 3.42 | 3.91 | 3.42 | 3.84 | 0.07 ▲ | 42,954 |
| Sindh Modaraba | 11.96 | 11.96 | 11.89 | 11.89 | 0.13 ▲ | 600 |
| Trust Modaraba | 5.03 | 5.14 | 4.66 | 4.78 | -0.04 ▼ | 8,563,774 |
| Unicap Modaraba | 2.76 | 2.94 | 2.72 | 2.8 | 0.04 ▲ | 89,660 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 3650 | 3679.79 | 3640 | 3669.06 | 20.26 ▲ | 73,047 |
| Oil & Gas Dev. | 136.44 | 136.74 | 135 | 136.07 | -0.29 ▼ | 1,678,777 |
| Pak Oilfields | 585 | 590 | 584 | 589.01 | 5.63 ▲ | 108,626 |
| Pak Petroleum | 112.74 | 113.5 | 111.6 | 112.52 | 0.22 ▲ | 1,356,688 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 406.42 | 410 | 406.42 | 408.6 | 2.25 ▲ | 2,342 |
| Burshane LPG | 28.52 | 29.69 | 28.52 | 28.59 | -0.86 ▼ | 14,900 |
| Hascol Petrol | 7.06 | 7.3 | 6.96 | 7.1 | 0.07 ▲ | 6,651,556 |
| HI-Tech Lub. | 39.3 | 40.35 | 38.84 | 39.58 | 0.49 ▲ | 2,606,985 |
| Oilboy Energy L | 6.38 | 6.48 | 6.31 | 6.36 | 0 | 19,064 |
| P.S.O. | 161.66 | 162.75 | 160.11 | 162.17 | 1 ▲ | 286,217 |
| Shell Pakistan | 141.99 | 141.99 | 140 | 140.47 | -0.82 ▼ | 33,300 |
| Sui North Gas | 63.26 | 63.71 | 62.57 | 63.61 | 0.32 ▲ | 449,366 |
| Sui South Gas | 9.29 | 9.4 | 8.91 | 8.97 | -0.16 ▼ | 4,815,181 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.8 | 25 | 24.7 | 24.88 | 0 | 228,068 |
| Cherat Packg | 104 | 104 | 102.55 | 103.5 | 0.27 ▲ | 29,094 |
| Pak Agro Pack | 0 | 0 | 0 | 7.77 | 0 | 5 |
| Int. Packaging Films | 23.89 | 23.89 | 21.75 | 22.23 | -1.02 ▼ | 472,473 |
| MACPAC Films | 19.2 | 19.2 | 18.84 | 18.9 | -0.05 ▼ | 43,252 |
| Merit Packaging | 11.35 | 11.49 | 11.26 | 11.32 | -0.06 ▼ | 138,553 |
| Packages Ltd. | 450.9 | 450.9 | 411.16 | 442.09 | -8.8 ▼ | 3,619 |
| Pak Paper Prod | 94.88 | 95.87 | 93 | 93.97 | 0.97 ▲ | 2,092 |
| Roshan Packages | 17.3 | 18.85 | 17.3 | 18.61 | 1.14 ▲ | 2,162,849 |
| Security Paper | 139.5 | 140.9 | 139.5 | 140.02 | 0.68 ▲ | 24,665 |
| Synthetic Prod | 36.05 | 39 | 35.51 | 37.7 | 1.64 ▲ | 3,361,877 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 740.1 | 775 | 740 | 766.76 | 26.94 ▲ | 38,485 |
| AGP Limited | 101.49 | 102.98 | 99.1 | 101.06 | -0.43 ▼ | 305,728 |
| Citi Pharma Ltd | 34.01 | 34.9 | 34.01 | 34.76 | 0.51 ▲ | 1,484,981 |
| Ferozsons (Lab) | 293.98 | 301 | 290 | 293.73 | 2.89 ▲ | 213,343 |
| GlaxoSmithKline | 174.3 | 177.47 | 168.51 | 176.08 | 1.83 ▲ | 279,130 |
| Haleon Pakistan | 453.5 | 470 | 450 | 468.09 | 14.77 ▲ | 142,283 |
| Highnoon (Lab) | 703.95 | 703.95 | 694.15 | 700 | 4.18 ▲ | 46,496 |
| Hoechst Pak Ltd- (XD) | 2000 | 2112 | 1995 | 2069.23 | 137.38 ▲ | 260 |
| IBL HealthCare | 31.5 | 31.55 | 31.2 | 31.5 | -0.06 ▼ | 20,266 |
| Macter Int. Ltd | 125.99 | 126 | 125.99 | 126 | 3.35 ▲ | 501 |
| Otsuka Pak | 133.9 | 136.44 | 132 | 134.96 | 1.05 ▲ | 22,922 |
| The Searle Company | 58.07 | 58.19 | 57.4 | 57.83 | 0.08 ▲ | 362,658 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 21.56 | 22.94 | 21.56 | 21.85 | -0.26 ▼ | 5,014 |
| Engro Powergen | 25.35 | 25.8 | 25.34 | 25.65 | 0.08 ▲ | 140,924 |
| Mughal Energy Ltd | 20 | 20 | 20 | 19.5 | 0 | 50 |
| Hub Power Co. | 151.3 | 151.7 | 149.81 | 150.22 | -0.63 ▼ | 4,511,772 |
| Kot Addu Power | 31.5 | 31.9 | 31.4 | 31.81 | 0.26 ▲ | 764,208 |
| K-Electric Ltd. | 4.07 | 4.14 | 4.06 | 4.08 | 0.02 ▲ | 3,958,073 |
| Kohinoor Energy | 29.2 | 29.7 | 28.8 | 28.98 | -0.05 ▼ | 71,388 |
| Kohinoor Power | 7.7 | 7.7 | 6.88 | 7.05 | -0.31 ▼ | 73,066 |
| Lalpir Power- (XD) | 22.39 | 22.39 | 21.85 | 22.14 | 0.01 ▲ | 445,244 |
| Nishat ChunPow | 28.4 | 28.43 | 27.96 | 28.34 | 0.09 ▲ | 835,674 |
| Nishat Power | 40.26 | 40.65 | 40.1 | 40.25 | -0.06 ▼ | 508,321 |
| Pakgen Power- (XD) | 88.5 | 92 | 88 | 88.64 | -0.85 ▼ | 5,710 |
| S.G.Power | 10.78 | 10.8 | 10.1 | 10.25 | -0.4 ▼ | 12,673 |
| Saif Power Ltd. (XD) | 17.95 | 18 | 17.9 | 17.97 | 0 | 149,001 |
| Tri-Star Power | 7.2 | 7.29 | 7.15 | 7.17 | -0.03 ▼ | 6,100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.3 | 15.19 | 13.5 | 14.67 | 0.36 ▲ | 24,237 |
| Hussain Industries | 23 | 26.77 | 22 | 26.31 | 1.97 ▲ | 4,150 |
| Javedan Corp. | 41.9 | 41.99 | 40.5 | 41.21 | 0.21 ▲ | 6,669 |
| Pace (Pak) Ltd. | 6.4 | 6.67 | 6.23 | 6.46 | 0.08 ▲ | 17,724,116 |
| TPL Properties | 8.25 | 8.5 | 8.25 | 8.33 | -0.06 ▼ | 1,114,362 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.05 | 17.18 | 17.05 | 17.1 | 0.04 ▲ | 353,320 |
| Globe Residency REIT | 15 | 15 | 14.55 | 14.68 | -0.4 ▼ | 18,353 |
| TPL REIT Fund I | 14.5 | 15.5 | 13.44 | 14.03 | -0.9 ▼ | 326,584 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 339 | 339 | 332 | 335.21 | -2.22 ▼ | 986,330 |
| Cnergyico PK | 4.15 | 4.17 | 4.06 | 4.1 | -0.06 ▼ | 4,591,602 |
| National Refinery | 208.01 | 210.98 | 207.01 | 209.82 | 1.87 ▲ | 163,299 |
| Pak Refinery | 24.19 | 24.35 | 24.05 | 24.18 | -0.01 ▼ | 1,293,112 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 575.03 | 595.97 | 575.03 | 595.97 | 0 | 137 |
| Adam Sugar | 46.57 | 47.61 | 46.08 | 46.14 | -0.96 ▼ | 2,724 |
| Abdullah Shah | 6.89 | 6.89 | 6.33 | 6.37 | -0.26 ▼ | 6,943 |
| AL-Noor Sugar | 78.1 | 80.5 | 78.1 | 80.5 | 2.5 ▲ | 569 |
| Baba Farid | 48.75 | 59.41 | 48.75 | 54.01 | 0 | 94 |
| Chashma Sugar | 64.09 | 64.09 | 58.5 | 62.01 | 3.71 ▲ | 33,263 |
| Dewan Sugar | 5.99 | 6.12 | 5.72 | 5.96 | 0.16 ▲ | 110,111 |
| Faran Sugar | 47.8 | 48 | 45.02 | 45.51 | 0.49 ▲ | 35,020 |
| Habib Sugar | 67.38 | 67.38 | 66.89 | 66.93 | 1.88 ▲ | 3,085 |
| Haseeb Waqas Sugar | 9.5 | 9.5 | 8.95 | 9.08 | 0.06 ▲ | 17,727 |
| J.D.W.Sugar | 520 | 520 | 500.1 | 520 | 5 ▲ | 333 |
| Jauharabad Sug | 23.4 | 25.49 | 23.01 | 25.02 | 1.53 ▲ | 194,170 |
| Mirpurkhas Sugar | 28.15 | 28.15 | 27.52 | 28 | -0.39 ▼ | 2,192 |
| Mehran Sugar | 43.27 | 44.85 | 43.26 | 44.43 | 0.43 ▲ | 888 |
| Noon Sugar | 73 | 73 | 73 | 73 | 0 | 1,000 |
| Shahtaj Sugar | 90 | 90 | 90 | 85 | 0 | 2 |
| Shahmurad Sugar | 365 | 380 | 365 | 370.34 | 6.34 ▲ | 183 |
| Sakrand Sugar | 8.98 | 8.98 | 8.15 | 8.69 | 0.24 ▲ | 5,655 |
| Tariq Corp Ltd. | 15 | 16.38 | 14.6 | 16.19 | 0.51 ▲ | 16,439 |
| Tandlianwala Sugar | 79 | 79 | 79 | 81.08 | 0 | 33 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 194 | 195 | 190 | 191.03 | 0 | 155 |
| Ibrahim Fibres | 355 | 355 | 350 | 350.01 | 0 | 24 |
| Image Pakistan | 16 | 16.54 | 15.8 | 15.87 | -0.12 ▼ | 2,356,088 |
| Pak Synthetics | 31.7 | 32 | 29.13 | 30 | 0.04 ▲ | 11,114 |
| Rupali Polyester | 18 | 18.3 | 18 | 18.1 | 0.01 ▲ | 5,858 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 140.5 | 141 | 136.7 | 138.37 | -1.63 ▼ | 3,909,024 |
| Avanceon Ltd | 54.95 | 55.62 | 54.56 | 55.04 | 0.27 ▲ | 1,143,829 |
| Hallmark Company Ltd | 1125 | 1125 | 994.18 | 999.96 | -104.68 ▼ | 856 |
| Hum Network | 11 | 11 | 10.52 | 10.73 | -0.19 ▼ | 2,149,443 |
| Media Times Ltd | 2.07 | 2.13 | 1.97 | 1.99 | -0.07 ▼ | 3,019,306 |
| Netsol Tech. | 126 | 133 | 126 | 132.08 | 7.26 ▲ | 2,485,677 |
| Octopus Digital | 100.3 | 103.75 | 100 | 102.44 | 2.24 ▲ | 562,322 |
| Pak Datacom | 86.75 | 86.75 | 80.2 | 82.15 | -2.64 ▼ | 9,297 |
| P.T.C.L. | 11.7 | 12.02 | 11.7 | 11.97 | 0.24 ▲ | 1,210,475 |
| Symmetry Group Ltd | 10.18 | 10.77 | 10.05 | 10.41 | 0.22 ▲ | 12,649,714 |
| Systems Limited | 413.9 | 416 | 410.26 | 411.62 | -0.36 ▼ | 1,356,673 |
| Telecard Limited | 7.94 | 7.97 | 7.52 | 7.8 | -0.13 ▼ | 1,706,142 |
| TPL Corp Ltd | 5.08 | 5.15 | 4.85 | 5.01 | 0.02 ▲ | 2,088,336 |
| TPL Trakker Ltd | 8.6 | 9.25 | 8.21 | 9.06 | 0.53 ▲ | 96,000 |
| TRG Pak Ltd | 51.25 | 53.14 | 51.21 | 52.29 | 1.24 ▲ | 7,909,123 |
| WorldCall Telecom | 1.5 | 1.55 | 1.42 | 1.52 | 0.06 ▲ | 117,010,305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.58 | 42.48 | 40 | 40.73 | 0.62 ▲ | 53,763 |
| Azgard Nine | 7.7 | 7.77 | 7.62 | 7.67 | -0.06 ▼ | 194,627 |
| AN Textile Mill | 13.25 | 13.99 | 13.1 | 13.99 | -0.01 ▼ | 4,500 |
| Aruj Industries | 15.49 | 15.89 | 13.7 | 14.03 | -0.42 ▼ | 558,550 |
| Blessed Tex. | 230 | 230 | 228.99 | 222.15 | 0 | 122 |
| Chenab Limited | 5.23 | 5.23 | 4.85 | 5.01 | -0.01 ▼ | 632,391 |
| Chenab Ltd.(Pre | 2.5 | 2.67 | 2.48 | 2.58 | -0.02 ▼ | 875,811 |
| Crescent Tex. | 13.9 | 13.9 | 13.56 | 13.61 | 0.09 ▲ | 52,622 |
| Faisal Spinning | 222.01 | 232.99 | 222.01 | 229.99 | 0 | 2 |
| Feroze 1888 | 85 | 85 | 80.2 | 80 | 0 | 170 |
| Fateh Sports | 88.21 | 88.22 | 88.21 | 88.21 | -9.8 ▼ | 1,175 |
| Gul Ahmed | 18.88 | 18.88 | 18.71 | 18.78 | -0.03 ▼ | 81,411 |
| Ghazi Fabrics | 11.98 | 11.98 | 10.82 | 10.84 | -0.16 ▼ | 9,316 |
| Hala Enterprise | 11.6 | 11.74 | 11.06 | 11.4 | 0.14 ▲ | 19,468 |
| Interloop Ltd. | 69.94 | 72.25 | 68 | 71.31 | 1.95 ▲ | 580,836 |
| Int.Knitwear | 15.5 | 17.6 | 15.5 | 16.39 | 0 | 87 |
| Jubilee Spinning | 14.25 | 14.25 | 14 | 14 | -0.65 ▼ | 687 |
| Khyber Textile | 545.81 | 545.81 | 545.81 | 545.81 | -60.65 ▼ | 177 |
| Kohinoor Mills | 34.6 | 34.95 | 34.6 | 33.06 | 0 | 5 |
| Kohinoor Ind. | 8.83 | 8.83 | 8.5 | 8.73 | 0.1 ▲ | 111,479 |
| Kohinoor Textile | 74.93 | 74.93 | 72 | 72 | -2.9 ▼ | 16,406 |
| Mehmood Tex. | 600 | 600 | 600 | 614.47 | 0 | 1 |
| Masood Textile | 55.88 | 55.88 | 55.88 | 55.89 | 0 | 50 |
| Nishat (Chun.) | 23.6 | 23.6 | 23.3 | 23.43 | 0.03 ▲ | 217,901 |
| Nishat Mills Ltd | 64.85 | 65 | 64.41 | 64.74 | 0.09 ▲ | 412,638 |
| Paramount Sp | 5.64 | 6 | 5.48 | 5.5 | -0.35 ▼ | 7,628 |
| Quetta Textile | 8.2 | 8.2 | 7.52 | 7.66 | -0.44 ▼ | 4,033 |
| Redco Textile | 7.41 | 7.5 | 7 | 7.24 | -0.56 ▼ | 605 |
| Sapphire Tex. | 1160 | 1160 | 1160 | 1159.16 | 0 | 1 |
| Sapphire Fiber | 1305.16 | 1530 | 1305.16 | 1450.18 | 0 | 2 |
| Shams Textile | 24.2 | 25 | 24.2 | 26.45 | 0 | 2 |
| Stylers Int.Ltd. | 40 | 40 | 40 | 40 | 0 | 526 |
| Suraj Cotton | 126.5 | 137.9 | 126.5 | 133.32 | 0 | 3 |
| Towellers Limited | 132.5 | 132.5 | 130 | 130.31 | -2.19 ▼ | 33,806 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 82.9 | 82.9 | 77 | 79.54 | 0.2 ▲ | 48,549 |
| Amtex Limited | 3.9 | 3.94 | 3.75 | 3.77 | 0.05 ▲ | 1,372,102 |
| Arctic Textile | 24.98 | 24.98 | 24.15 | 24.5 | 0.06 ▲ | 12,832 |
| Asim Textile | 14.5 | 14.5 | 13.8 | 13.8 | -0.46 ▼ | 2,462 |
| Bilal Fibres | 11.82 | 11.83 | 11.81 | 11.83 | 1.08 ▲ | 70,318 |
| Chakwal Spinning | 95 | 104.5 | 92 | 104.5 | 9.5 ▲ | 1,293,350 |
| Colony Tex.Mills Ltd | 6.4 | 6.42 | 5.89 | 6.02 | -0.27 ▼ | 2,292,969 |
| Dewan Farooque Sp. | 5.2 | 5.28 | 5.02 | 5.11 | 0 | 74,138 |
| Dewan Mushtaq | 9.49 | 9.49 | 8.45 | 8.45 | -0.35 ▼ | 1,900 |
| D.S. Ind. Ltd. | 5.02 | 5.18 | 4.95 | 5.08 | 0.13 ▲ | 1,175,190 |
| Dewan Textile | 8.94 | 8.94 | 8 | 8.65 | 0 | 508 |
| Ellcot Spinning | 92 | 92 | 81.01 | 81.3 | -7.7 ▼ | 2,714 |
| Gadoon Textile | 184.89 | 185 | 174.05 | 184.97 | 3.51 ▲ | 62,091 |
| Gulshan Sp. | 4.99 | 4.99 | 4.7 | 4.75 | -0.32 ▼ | 31,088 |
| Gulistan Sp. | 13.06 | 13.49 | 12.52 | 12.63 | -1.18 ▼ | 10,630 |
| Hira Textile | 4.57 | 4.57 | 3.9 | 4.12 | -0.18 ▼ | 2,354,921 |
| Ideal Spinning | 15.9 | 15.9 | 14.34 | 14.72 | 0 | 220 |
| Indus Dyeing | 109.3 | 112.5 | 107.01 | 110 | -0.12 ▼ | 5,663 |
| J.A.Textile | 88.21 | 103.9 | 88.15 | 102.7 | 5.76 ▲ | 72,417 |
| Janana D Mal | 68.56 | 69.97 | 68.01 | 68.13 | -1.72 ▼ | 7,430 |
| J.K.Spinning | 55 | 61 | 55 | 56 | 0.32 ▲ | 3,626 |
| Kohinoor Spining | 9.6 | 10.45 | 9.18 | 10.06 | 0.43 ▲ | 57,119,736 |
| Khalid Siraj | 8.29 | 8.75 | 7.35 | 7.61 | -0.6 ▼ | 55,097 |
| Land Mark Spinning | 36.59 | 38.49 | 36.59 | 36.59 | -0.06 ▼ | 2,421 |
| Nazir Cotton Mills | 8.49 | 8.63 | 7.23 | 8.42 | 0.79 ▲ | 94,129 |
| Premium Tex. | 256.11 | 256.11 | 256.11 | 256.01 | 0 | 2 |
| Ruby Textile | 14 | 15.1 | 13.55 | 14.45 | 0.41 ▲ | 16,436 |
| Saif Textile | 13.09 | 13.44 | 12.71 | 12.79 | 0.04 ▲ | 32,642 |
| Salman Noman | 16.47 | 16.47 | 14.2 | 16.07 | 0.66 ▲ | 21,782 |
| Service Ind Tex | 12.6 | 12.6 | 11.61 | 12.22 | 0 | 2 |
| Shadman Cotton | 33 | 33 | 33 | 33 | 0 | 500 |
| Shadab Textile | 15.05 | 15.05 | 15 | 15 | -0.21 ▼ | 2,000 |
| Sally Textile | 20.13 | 20.13 | 18.1 | 20.13 | 1.83 ▲ | 66,627 |
| Saritow Spinning | 6.86 | 6.9 | 6.86 | 6.88 | -0.33 ▼ | 54,320 |
| Sunrays Textile | 80.01 | 80.01 | 80.01 | 78.61 | 0 | 100 |
| Tata Textile | 53 | 53 | 53 | 53 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14.6 | 14.6 | 13.14 | 13.99 | 0 | 135 |
| ICC Industries | 8.88 | 9.21 | 8.15 | 9.07 | 0.08 ▲ | 19,211 |
| Yousuf Weaving | 5.11 | 5.35 | 4.86 | 5.1 | 0.2 ▲ | 8,809,158 |
| Zephyr Textile | 14 | 14 | 14 | 14 | 0 | 5,821 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 305.25 | 325 | 305.25 | 313.58 | 7.58 ▲ | 4,639 |
| Pak Tobacco | 869 | 869 | 864 | 866.54 | 1.55 ▲ | 273 |
| Philip Morris Pak. | 495 | 495 | 495 | 499.74 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.48 | 14.93 | 13.52 | 14.45 | 0.88 ▲ | 29,817 |
| Pak Int.Bulk | 6.06 | 6.15 | 5.91 | 5.97 | 0 | 2,706,982 |
| Pak.Int.Cont. | 42.01 | 42.49 | 39.93 | 40.28 | -1.77 ▼ | 705,292 |
| P.N.S.C | 318.98 | 318.98 | 306 | 310.12 | -4.69 ▼ | 8,011 |
| Secure Logistics Gro | 17.25 | 18.41 | 16.76 | 18.41 | 1.67 ▲ | 14,851,693 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| S.S.Oil | 71 | 71.89 | 69.1 | 69.85 | -0.16 ▼ | 4,213 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31.71 | 34.7 | 31.71 | 34.59 | 2.59 ▲ | 87,496 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10.01 | 0.05 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 14.62 | -0.2 ▼ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 14.3 | -0.2 ▼ | 0 |
| AGHA-SEP | 14.35 | 14.75 | 13.9 | 14.06 | -0.2 ▼ | 4,191,000 |
| AGL-NOV | 0 | 0 | 0 | 37.14 | 3.36 ▲ | 0 |
| AGL-OCT | 0 | 0 | 0 | 36.34 | 3.29 ▲ | 0 |
| AGL-SEP | 32.53 | 35.78 | 32.53 | 35.78 | 3.25 ▲ | 9,541,500 |
| AICL-NOV | 0 | 0 | 0 | 36.16 | 0.25 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 35.38 | 0.25 ▲ | 0 |
| AICL-SEPB | 0 | 0 | 0 | 34.76 | 0.24 ▲ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 138.46 | -1.72 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 141.45 | -1.76 ▼ | 0 |
| AIRLINK-OCT | 139.19 | 139.19 | 139.19 | 139.19 | -4.61 ▼ | 500 |
| AIRLINK-OCTB | 141 | 141 | 141 | 141 | 1 ▲ | 500 |
| AIRLINK-SEP | 141.37 | 141.37 | 136.82 | 138.57 | -1.59 ▼ | 6,033,000 |
| AIRLINK-SEPB | 138 | 138.3 | 134.51 | 136.47 | -0.79 ▼ | 4,170,000 |
| AKBL-NOV | 0 | 0 | 0 | 24.53 | -0.03 ▼ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24 | -0.03 ▼ | 0 |
| AKBL-SEP | 23.33 | 23.8 | 23.33 | 23.76 | -0.14 ▼ | 30,000 |
| ASC-NOV | 0 | 0 | 0 | 7.03 | -0.03 ▼ | 0 |
| ASC-OCT | 0 | 0 | 0 | 6.87 | -0.04 ▼ | 0 |
| ASC-SEP | 6.74 | 6.74 | 6.74 | 6.74 | -0.1 ▼ | 4,000 |
| ASL-NOV | 0 | 0 | 0 | 7.76 | -0.11 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 7.59 | -0.11 ▼ | 0 |
| ASL-SEP | 7.6 | 7.7 | 7.44 | 7.45 | -0.1 ▼ | 253,500 |
| ATRL-NOV | 0 | 0 | 0 | 352.55 | -2.55 ▼ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 344.96 | -2.51 ▼ | 0 |
| ATRL-SEP | 338.75 | 340.79 | 336.2 | 339.05 | -2.28 ▼ | 317,500 |
| AVN-NOV | 0 | 0 | 0 | 57.89 | 0.25 ▲ | 0 |
| AVN-OCT | 0 | 0 | 0 | 56.64 | 0.24 ▲ | 0 |
| AVN-SEP | 55.01 | 56.18 | 55.01 | 55.65 | 0.47 ▲ | 301,500 |
| BAFL-NOV | 0 | 0 | 0 | 63.96 | 3.28 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 62.58 | 3.21 ▲ | 0 |
| BAFL-SEPB | 0 | 0 | 0 | 61.48 | 3.15 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 101.58 | 1.47 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 99.39 | 1.43 ▲ | 0 |
| BAHL-SEPB | 96.49 | 96.49 | 96.26 | 96.49 | 0.25 ▲ | 12,500 |
| BIPL-NOV | 0 | 0 | 0 | 21.9 | -0.57 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 21.43 | -0.56 ▼ | 0 |
| BIPL-SEPB | 0 | 0 | 0 | 21.05 | -0.55 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 20212 | 363 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 19848 | 357 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 19556 | 351 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.35 | -0.02 ▼ | 0 |
| BOP-OCT | 0 | 0 | 0 | 5.24 | -0.01 ▼ | 0 |
| BOP-SEP | 5.25 | 5.25 | 5.1 | 5.13 | -0.04 ▼ | 1,052,500 |
| CEPB-NOV | 0 | 0 | 0 | 26.17 | -0.01 ▼ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.6 | -0.02 ▼ | 0 |
| CEPB-SEP | 0 | 0 | 0 | 25.15 | -0.14 ▼ | 0 |
| CHCC-NOV | 0 | 0 | 0 | 175.46 | -0.25 ▼ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 171.68 | -0.26 ▼ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 168.66 | -0.25 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 4.31 | -0.07 ▼ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 4.22 | -0.06 ▼ | 0 |
| CNERGY-SEP | 4.18 | 4.21 | 4.12 | 4.14 | -0.07 ▼ | 1,289,000 |
| CPHL-NOV | 0 | 0 | 0 | 36.56 | 0.52 ▲ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 35.77 | 0.5 ▲ | 0 |
| CPHL-SEP | 34.68 | 35.25 | 34.5 | 35.12 | 0.44 ▲ | 457,000 |
| DCL-NOV | 0 | 0 | 0 | 9.7 | 0.05 ▲ | 0 |
| DCL-OCT | 0 | 0 | 0 | 9.49 | 0.05 ▲ | 0 |
| DCL-SEP | 9.37 | 9.5 | 9.3 | 9.34 | 0.02 ▲ | 1,775,000 |
| DCR-NOV | 0 | 0 | 0 | 17.98 | 0.03 ▲ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.6 | 0.03 ▲ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.29 | 0.03 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 55.23 | 1.15 ▲ | 0 |
| DFML-OCT | 0 | 0 | 0 | 54.04 | 1.12 ▲ | 0 |
| DFML-SEP | 52.39 | 53.99 | 51.9 | 53.17 | 1.18 ▲ | 8,093,500 |
| DGKC-NOV | 0 | 0 | 0 | 86.48 | 1.76 ▲ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 84.62 | 1.73 ▲ | 0 |
| DGKC-SEP | 82 | 83.68 | 81.8 | 83.15 | 1.73 ▲ | 3,321,500 |
| EFERT-NOV | 0 | 0 | 0 | 178.72 | 5.09 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 174.87 | 4.97 ▲ | 0 |
| EFERT-SEPB | 171 | 171 | 170 | 171 | 6.75 ▲ | 16,500 |
| ENGRO-NOV | 0 | 0 | 0 | 335.23 | 1.86 ▲ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 328.01 | 1.81 ▲ | 0 |
| ENGRO-SEPB | 0 | 0 | 0 | 322.24 | 1.77 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 37.34 | -0.61 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 36.53 | -0.6 ▼ | 0 |
| EPCL-SEP | 36.04 | 36.04 | 35.85 | 35.87 | -0.63 ▼ | 3,000 |
| EPQL-OCTB | 0 | 0 | 0 | 26.4 | 0.07 ▲ | 0 |
| EPQL-SEPB | 0 | 0 | 0 | 25.93 | 0.06 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 49.91 | -0.14 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 48.84 | -0.13 ▼ | 0 |
| FABL-SEPB | 47.72 | 48 | 47.5 | 47.95 | 0.5 ▲ | 49,500 |
| FATIMA-NOV | 0 | 0 | 0 | 56.29 | 2.19 ▲ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 55.08 | 2.14 ▲ | 0 |
| FATIMA-SEPB | 53.25 | 54.2 | 53.1 | 54 | 1.99 ▲ | 210,000 |
| FCCL-NOV | 0 | 0 | 0 | 24.72 | 0.72 ▲ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 24.18 | 0.69 ▲ | 0 |
| FCCL-SEP | 23.25 | 24 | 22.91 | 23.83 | 0.71 ▲ | 2,512,500 |
| FCEPL-NOV | 0 | 0 | 0 | 65.1 | -0.07 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 63.7 | -0.07 ▼ | 0 |
| FCEPL-SEP | 62.5 | 63.5 | 62.11 | 62.18 | -0.03 ▼ | 3,000 |
| FEROZ-NOV | 0 | 0 | 0 | 308.92 | 2.85 ▲ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 302.28 | 2.79 ▲ | 0 |
| FEROZ-SEP | 299.99 | 305 | 293 | 298 | 4.05 ▲ | 15,500 |
| FFBL-NOV | 0 | 0 | 0 | 48.21 | -0.26 ▼ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 47.17 | -0.26 ▼ | 0 |
| FFBL-SEP | 46.5 | 46.86 | 45.83 | 46.16 | -0.38 ▼ | 1,932,500 |
| FFC-NOV | 0 | 0 | 0 | 189.79 | -4.13 ▼ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 185.71 | -4.04 ▼ | 0 |
| FFC-SEPB | 187 | 187.08 | 181.85 | 182.28 | -2.87 ▼ | 21,000 |
| FFL-NOV | 0 | 0 | 0 | 9.81 | -0.12 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 9.6 | -0.12 ▼ | 0 |
| FFL-SEP | 9.45 | 9.7 | 9.3 | 9.44 | -0.14 ▼ | 1,778,500 |
| FLYNG-NOV | 0 | 0 | 0 | 17.31 | 0.14 ▲ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 16.94 | 0.13 ▲ | 0 |
| FLYNG-SEP | 16.9 | 17.1 | 16.47 | 16.65 | 0.03 ▲ | 3,627,500 |
| GAL-NOV | 0 | 0 | 0 | 265.99 | 4.77 ▲ | 0 |
| GAL-OCT | 0 | 0 | 0 | 260.27 | 4.67 ▲ | 0 |
| GAL-SEP | 253.5 | 257 | 247 | 255.68 | 4.07 ▲ | 562,500 |
| GATM-NOV | 0 | 0 | 0 | 19.75 | -0.05 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 19.33 | -0.04 ▼ | 0 |
| GATM-SEP | 19 | 19.08 | 19 | 19.08 | 0.09 ▲ | 2,000 |
| GGL-NOV | 0 | 0 | 0 | 9.72 | 0.07 ▲ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.51 | 0.07 ▲ | 0 |
| GGL-SEP | 9.3 | 9.45 | 9.27 | 9.35 | 0.01 ▲ | 206,000 |
| GHGL-NOV | 0 | 0 | 0 | 27.21 | 0.12 ▲ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 26.62 | 0.11 ▲ | 0 |
| GHGL-SEP | 0 | 0 | 0 | 26.15 | -0.07 ▼ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 335.93 | -1.46 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 328.7 | -1.44 ▼ | 0 |
| GHNI-SEP | 321 | 331 | 318 | 323.14 | -0.76 ▼ | 286,500 |
| HBL-NOV | 0 | 0 | 0 | 125.93 | 3.19 ▲ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 123.22 | 3.12 ▲ | 0 |
| HBL-SEPB | 118.75 | 121.86 | 118.75 | 120.37 | 1.98 ▲ | 50,500 |
| HUBC-NOV | 0 | 0 | 0 | 150.32 | -0.73 ▼ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 149.25 | -0.75 ▼ | 0 |
| HUBC-OCT | 151.25 | 151.25 | 151.25 | 151.25 | 0.25 ▲ | 1,000 |
| HUBC-OCTB | 140.5 | 143.45 | 140.5 | 143.45 | -0.55 ▼ | 1,000 |
| HUBC-SEP | 150.2 | 151.7 | 149.89 | 150.13 | -0.99 ▼ | 1,281,500 |
| HUBC-SEPB | 149.4 | 149.4 | 139.21 | 141.11 | -2.37 ▼ | 3,091,000 |
| HUMNL-NOV | 0 | 0 | 0 | 11.29 | -0.2 ▼ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 11.04 | -0.2 ▼ | 0 |
| HUMNL-SEP | 11 | 11.04 | 10.6 | 10.65 | -0.4 ▼ | 779,000 |
| ILP-NOV | 0 | 0 | 0 | 75 | 2.01 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 73.38 | 1.96 ▲ | 0 |
| ILP-SEP | 69.35 | 71.95 | 69.35 | 71.9 | 1.73 ▲ | 7,500 |
| INIL-NOV | 0 | 0 | 0 | 159.62 | 0.81 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 164.12 | 0.84 ▲ | 0 |
| INIL-OCT | 0 | 0 | 0 | 159.62 | 0.81 ▲ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 160.59 | 0.83 ▲ | 0 |
| INIL-SEP | 158 | 159.5 | 156.99 | 158.67 | -0.14 ▼ | 193,000 |
| INIL-SEPB | 156.4 | 158.5 | 155.1 | 158.5 | 1.54 ▲ | 174,500 |
| ISL-NOV | 0 | 0 | 0 | 73.05 | 0.4 ▲ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 73.58 | 0.4 ▲ | 0 |
| ISL-OCT | 0 | 0 | 0 | 73.05 | 0.4 ▲ | 0 |
| ISL-OCTB | 0 | 0 | 0 | 72 | 0.39 ▲ | 0 |
| ISL-SEP | 73.11 | 73.25 | 71.2 | 72.81 | -0.69 ▼ | 236,500 |
| ISL-SEPB | 71 | 76 | 70.07 | 70.23 | -0.12 ▼ | 179,000 |
| JSBL-NOV | 0 | 0 | 0 | 9.68 | -0.16 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.47 | -0.16 ▼ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 9.3 | -0.16 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.24 | -0.05 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 16.87 | -0.05 ▼ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 16.57 | -0.05 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.68 | 0.1 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.45 | 0.1 ▲ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.26 | 0.09 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.46 | 0.26 ▲ | 0 |
| KAPCO-OCT | 31.75 | 31.75 | 31.6 | 31.6 | 1.08 ▲ | 1,000 |
| KAPCO-SEP | 32.26 | 32.26 | 31.31 | 31.78 | -0.12 ▼ | 18,000 |
| KEL-NOV | 0 | 0 | 0 | 4.29 | 0.02 ▲ | 0 |
| KEL-OCT | 0 | 0 | 0 | 4.2 | 0.02 ▲ | 0 |
| KEL-SEP | 4.14 | 4.18 | 4.11 | 4.14 | 0.02 ▲ | 416,500 |
| KOSM-NOV | 0 | 0 | 0 | 10.58 | 0.45 ▲ | 0 |
| KOSM-OCT | 0 | 0 | 0 | 10.35 | 0.43 ▲ | 0 |
| KOSM-SEP | 9.88 | 10.56 | 9.21 | 10.18 | 0.44 ▲ | 36,590,000 |
| KSE30-NOV | 0 | 0 | 0 | 26150 | 212 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 25679 | 209 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25302 | 205 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.37 | -0.08 ▼ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 17 | -0.07 ▼ | 0 |
| LOTCHEM-SEP | 16.86 | 16.88 | 16.7 | 16.7 | -0.02 ▼ | 25,000 |
| LPL-OCTB | 0 | 0 | 0 | 22.78 | -0.01 ▼ | 0 |
| LPL-SEPB | 0 | 0 | 0 | 22.38 | -0.23 ▼ | 0 |
| LUCK-NOV | 0 | 0 | 0 | 876.63 | 22.01 ▲ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 904.98 | 22.74 ▲ | 0 |
| LUCK-OCT | 0 | 0 | 0 | 876.63 | 22.01 ▲ | 0 |
| LUCK-OCTB | 0 | 0 | 0 | 885.51 | 22.25 ▲ | 0 |
| LUCK-SEP | 851.1 | 882 | 850.5 | 878.48 | 27.14 ▲ | 92,000 |
| LUCK-SEPB | 850 | 870 | 840 | 844.29 | 11.99 ▲ | 90,000 |
| MCB-NOV | 0 | 0 | 0 | 233.25 | 2.96 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 228.23 | 2.89 ▲ | 0 |
| MCB-SEPB | 0 | 0 | 0 | 224.22 | 2.84 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 232.26 | 1.12 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 227.27 | 1.1 ▲ | 0 |
| MEBL-SEPB | 218.5 | 218.9 | 218 | 218.8 | -0.2 ▼ | 4,000 |
| MLCF-NOV | 0 | 0 | 0 | 36.06 | 0.82 ▲ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 35.29 | 0.8 ▲ | 0 |
| MLCF-SEP | 34 | 34.75 | 33.9 | 34.64 | 0.78 ▲ | 2,177,500 |
| MTL-NOV | 0 | 0 | 0 | 596.08 | 10.48 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 583.25 | 10.24 ▲ | 0 |
| MTL-SEP | 0 | 0 | 0 | 572.99 | 12.98 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 89.65 | 3.26 ▲ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 87.72 | 3.19 ▲ | 0 |
| MUGHAL-SEP | 84.2 | 86.8 | 84.2 | 86.73 | 3.03 ▲ | 59,500 |
| MZNPETF-NOV | 0 | 0 | 0 | 14 | 0.05 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.7 | 0.05 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.46 | 0.05 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 180.09 | 2.51 ▲ | 0 |
| NATF-SEP | 0 | 0 | 0 | 176.92 | 2.46 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.7 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.34 | -0.01 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.05 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 62.27 | 0.03 ▲ | 0 |
| NBP-OCT | 0 | 0 | 0 | 60.93 | 0.03 ▲ | 0 |
| NBP-SEP | 59.5 | 60.6 | 59 | 59.72 | -0.13 ▼ | 285,500 |
| NCL-OCT | 0 | 0 | 0 | 24.11 | 0.01 ▲ | 0 |
| NCL-SEP | 24.08 | 24.08 | 23.63 | 23.66 | -0.42 ▼ | 12,000 |
| NCPL-NOV | 0 | 0 | 0 | 29.81 | 0.08 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 29.16 | 0.07 ▲ | 0 |
| NCPL-SEP | 28.25 | 28.6 | 28.25 | 28.6 | 0.07 ▲ | 47,000 |
| NETSOL-NOV | 0 | 0 | 0 | 138.91 | 7.55 ▲ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 135.92 | 7.39 ▲ | 0 |
| NETSOL-SEP | 127.9 | 134.75 | 127.8 | 133.75 | 7.35 ▲ | 2,194,500 |
| NITGETF-NOV | 0 | 0 | 0 | 18.66 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.26 | -0.01 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 17.93 | -0.02 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 68.09 | 0.05 ▲ | 0 |
| NML-OCT | 0 | 0 | 0 | 66.62 | 0.05 ▲ | 0 |
| NML-SEP | 65.6 | 65.69 | 65 | 65.26 | -0.01 ▼ | 4,500 |
| NPL-NOV | 0 | 0 | 0 | 42.33 | -0.09 ▼ | 0 |
| NPL-OCT | 0 | 0 | 0 | 41.42 | -0.09 ▼ | 0 |
| NPL-SEP | 40 | 40 | 40 | 40 | -0.9 ▼ | 500 |
| NRL-NOV | 0 | 0 | 0 | 220.67 | 1.83 ▲ | 0 |
| NRL-OCT | 0 | 0 | 0 | 215.92 | 1.79 ▲ | 0 |
| NRL-SEP | 209.5 | 213 | 209.25 | 212.42 | 1.9 ▲ | 82,000 |
| OCTOPUS-NOV | 0 | 0 | 0 | 107.74 | 2.29 ▲ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 105.42 | 2.24 ▲ | 0 |
| OCTOPUS-SEP | 101.5 | 104.4 | 101.35 | 103.32 | 2.24 ▲ | 270,500 |
| OGDC-NOV | 0 | 0 | 0 | 143.11 | -0.39 ▼ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 140.03 | -0.39 ▼ | 0 |
| OGDC-SEP | 137.71 | 138.19 | 136.7 | 137.36 | -0.59 ▼ | 518,000 |
| OGTI-NOV | 0 | 0 | 0 | 20101 | 63 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 19739 | 62 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19449 | 60 ▲ | 0 |
| P01GIS090525 | 90.34 | 90.34 | 90.34 | 90.34 | -0.17 ▼ | 15,000 |
| P01GIS091224 | 96.13 | 96.13 | 96.13 | 96.13 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 91.98 | 91.98 | 91.98 | 91.98 | 0.05 ▲ | 10,000 |
| P01GIS150825 | 87.46 | 87.46 | 87.46 | 87.46 | 0.06 ▲ | 15,000 |
| P01GIS250425 | 90.7 | 90.7 | 90.7 | 90.7 | 0.06 ▲ | 5,000 |
| P01GIS250725 | 88.43 | 88.43 | 88.43 | 88.43 | 0.06 ▲ | 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 | 83.78 | 2.75 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 81.98 | 2.69 ▲ | 0 |
| PABC-SEP | 0 | 0 | 0 | 80.54 | 2.64 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.79 | 0.08 ▲ | 0 |
| PACE-OCT | 0 | 0 | 0 | 6.65 | 0.08 ▲ | 0 |
| PACE-SEP | 6.54 | 6.75 | 6.35 | 6.55 | 0.08 ▲ | 6,805,500 |
| PAEL-NOV | 0 | 0 | 0 | 27.01 | 0.14 ▲ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 26.43 | 0.14 ▲ | 0 |
| PAEL-SEP | 25.81 | 26.08 | 25.5 | 25.98 | 0.17 ▲ | 1,986,000 |
| PAKRI-NOV | 0 | 0 | 0 | 10.58 | -0.05 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.35 | -0.05 ▼ | 0 |
| PAKRI-SEP | 10.31 | 10.31 | 10.11 | 10.14 | -0.09 ▼ | 17,000 |
| PIAHCLA-NOV | 0 | 0 | 0 | 18.77 | 0.55 ▲ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 18.37 | 0.55 ▲ | 0 |
| PIAHCLA-SEP | 17.5 | 18.7 | 17.5 | 18.1 | 0.54 ▲ | 6,102,000 |
| PIBTL-OCT | 0 | 0 | 0 | 6.14 | -0.01 ▼ | 0 |
| PIBTL-SEP | 6.02 | 6.21 | 6 | 6.04 | -0.02 ▼ | 651,000 |
| PIOC-NOV | 0 | 0 | 0 | 182.84 | 4.86 ▲ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 178.91 | 4.76 ▲ | 0 |
| PIOC-SEP | 174.99 | 179.9 | 173.8 | 175.78 | 6.16 ▲ | 134,000 |
| PKGS-OCT | 0 | 0 | 0 | 454.95 | -9.35 ▼ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 446.95 | -9.19 ▼ | 0 |
| POL-NOV | 0 | 0 | 0 | 619.48 | 5.55 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 606.15 | 5.42 ▲ | 0 |
| POL-SEP | 590 | 590 | 590 | 590 | -0.17 ▼ | 500 |
| POWER-NOV | 0 | 0 | 0 | 6.21 | 0.09 ▲ | 0 |
| POWER-OCT | 0 | 0 | 0 | 6.07 | 0.08 ▲ | 0 |
| POWER-SEP | 5.98 | 6.03 | 5.89 | 5.96 | 0.07 ▲ | 655,000 |
| PPL-NOV | 0 | 0 | 0 | 118.34 | 0.16 ▲ | 0 |
| PPL-OCT | 0 | 0 | 0 | 115.79 | 0.15 ▲ | 0 |
| PPL-SEP | 113.46 | 114.67 | 112.8 | 113.79 | 0.29 ▲ | 98,500 |
| PRL-NOV | 0 | 0 | 0 | 25.43 | -0.03 ▼ | 0 |
| PRL-OCT | 0 | 0 | 0 | 24.88 | -0.03 ▼ | 0 |
| PRL-SEP | 24.5 | 24.62 | 24.35 | 24.53 | 0.04 ▲ | 416,500 |
| PSO-NOV | 0 | 0 | 0 | 170.56 | 0.95 ▲ | 0 |
| PSO-OCT | 0 | 0 | 0 | 166.89 | 0.93 ▲ | 0 |
| PSO-SEP | 163 | 164.35 | 162 | 163.92 | 0.86 ▲ | 95,000 |
| PTC-NOV | 0 | 0 | 0 | 12.59 | 0.25 ▲ | 0 |
| PTC-OCT | 0 | 0 | 0 | 12.32 | 0.24 ▲ | 0 |
| PTC-SEP | 12 | 12.12 | 11.85 | 12.1 | 0.21 ▲ | 622,500 |
| SAZEW-NOV | 0 | 0 | 0 | 1023.88 | -9.98 ▼ | 0 |
| SAZEW-OCT | 0 | 0 | 0 | 1001.85 | -16.78 ▼ | 0 |
| SAZEW-SEP | 993 | 997 | 973 | 984.7 | -9.47 ▼ | 133,500 |
| SEARL-NOV | 0 | 0 | 0 | 60.82 | 0.05 ▲ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 59.51 | 0.04 ▲ | 0 |
| SEARL-SEP | 58.4 | 58.85 | 58 | 58.55 | 0.13 ▲ | 156,000 |
| SHEL-NOV | 0 | 0 | 0 | 147.74 | -0.95 ▼ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 144.56 | -0.93 ▼ | 0 |
| SHEL-SEPB | 142.21 | 142.21 | 142 | 142.1 | -0.9 ▼ | 10,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.31 | -0.11 ▼ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 14.01 | -0.1 ▼ | 0 |
| SNBL-SEPB | 13.73 | 13.73 | 13.65 | 13.68 | -0.27 ▼ | 48,000 |
| SNGP-NOV | 0 | 0 | 0 | 66.9 | 0.3 ▲ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 65.46 | 0.29 ▲ | 0 |
| SNGP-SEPB | 63.96 | 64.4 | 63.32 | 64.39 | 0.37 ▲ | 15,500 |
| SSGC-NOV | 0 | 0 | 0 | 9.43 | -0.18 ▼ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 9.23 | -0.17 ▼ | 0 |
| SSGC-SEP | 10.22 | 10.22 | 9 | 9.02 | -0.23 ▼ | 879,500 |
| SYM-NOV | 0 | 0 | 0 | 10.95 | 0.23 ▲ | 0 |
| SYM-OCT | 0 | 0 | 0 | 10.71 | 0.22 ▲ | 0 |
| SYM-SEP | 10.32 | 10.88 | 10.17 | 10.54 | 0.21 ▲ | 4,958,500 |
| SYS-NOV | 0 | 0 | 0 | 432.91 | -0.65 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 423.6 | -0.63 ▼ | 0 |
| SYS-SEP | 415.01 | 417 | 415.01 | 416.5 | 1.5 ▲ | 17,000 |
| TELE-NOV | 0 | 0 | 0 | 8.2 | -0.15 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 8.03 | -0.14 ▼ | 0 |
| TELE-SEP | 8.05 | 8.06 | 7.1 | 7.89 | -0.16 ▼ | 466,000 |
| TGL-NOV | 0 | 0 | 0 | 122.83 | 2.41 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 120.19 | 2.36 ▲ | 0 |
| TGL-SEP | 115.55 | 118 | 115.55 | 117.7 | 1.7 ▲ | 23,500 |
| TOMCL-NOV | 0 | 0 | 0 | 43.87 | 0.04 ▲ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 42.92 | 0.03 ▲ | 0 |
| TOMCL-SEP | 41.91 | 42.39 | 41.91 | 42.21 | 0 | 550,500 |
| TPLP-NOV | 0 | 0 | 0 | 8.76 | -0.07 ▼ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 8.57 | -0.07 ▼ | 0 |
| TPLP-SEP | 8.45 | 8.59 | 8.36 | 8.44 | -0.1 ▼ | 421,500 |
| TREET-NOV | 0 | 0 | 0 | 15.91 | -0.03 ▼ | 0 |
| TREET-OCT | 0 | 0 | 0 | 15.57 | -0.03 ▼ | 0 |
| TREET-SEP | 15.46 | 15.51 | 15.26 | 15.4 | -0.11 ▼ | 281,500 |
| TRG-NOV | 0 | 0 | 0 | 54.99 | 1.27 ▲ | 0 |
| TRG-OCT | 0 | 0 | 0 | 53.81 | 1.24 ▲ | 0 |
| TRG-SEP | 51.89 | 53.65 | 51.89 | 52.9 | 1.28 ▲ | 1,948,000 |
| UBL-NOV | 0 | 0 | 0 | 273.43 | 5.02 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 267.54 | 4.9 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.3 | -0.01 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 17.91 | -0.01 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 17.59 | -0.01 ▼ | 0 |
| UBL-SEPB | 255 | 255 | 255 | 255 | -3.02 ▼ | 500 |
| UNITY-NOV | 0 | 0 | 0 | 30.14 | 0.67 ▲ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 29.49 | 0.66 ▲ | 0 |
| UNITY-SEP | 29.87 | 29.87 | 28.3 | 29.02 | 0.7 ▲ | 5,730,000 |
| WAVES-NOV | 0 | 0 | 0 | 7.05 | -0.14 ▼ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 6.89 | -0.14 ▼ | 0 |
| WAVES-SEP | 6.95 | 6.95 | 6.73 | 6.83 | -0.11 ▼ | 315,000 |
| WTL-NOV | 0 | 0 | 0 | 1.6 | 0.06 ▲ | 0 |
| WTL-OCT | 1.17 | 1.17 | 1.17 | 1.17 | -0.33 ▼ | 5,000 |
| WTL-SEP | 1.53 | 1.57 | 1.44 | 1.55 | 0.09 ▲ | 23,465,500 |
| YOUW-NOV | 0 | 0 | 0 | 5.36 | 0.2 ▲ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 5.25 | 0.25 ▲ | 0 |
| YOUW-SEP | 5.05 | 5.4 | 4.66 | 5.14 | 0.13 ▲ | 2,194,000 |
| 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 |
