KARACHI September 11th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 362 | 375 | 362 | 370.15 | 7.24 ▲ | 33,087 |
| Atlas Honda Ltd | 610 | 628.99 | 609 | 610.31 | 8.54 ▲ | 13,886 |
| Dewan Motors | 53.48 | 53.7 | 51.5 | 51.67 | -0.84 ▼ | 5,790,436 |
| Ghandhara Automobile | 254.01 | 261.6 | 254.01 | 255.15 | 2.24 ▲ | 1,523,442 |
| Ghandhara Ind. | 322 | 333.5 | 321.98 | 325.9 | 6.49 ▲ | 672,001 |
| Honda Atlas Cars | 251 | 269.9 | 251 | 262.7 | 13.3 ▲ | 855,120 |
| Hinopak Motor | 277.99 | 277.99 | 265 | 275.02 | -5.16 ▼ | 3,073 |
| Indus Motor Co | 1779 | 1779.89 | 1738 | 1758.79 | 5.3 ▲ | 188 |
| Millat Tractors | 570 | 570 | 550 | 553.15 | -13.61 ▼ | 99,246 |
| Sazgar Eng | 971 | 990 | 965 | 971.02 | -2.5 ▼ | 230,438 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 81.5 | 81.81 | 79 | 80 | -0.52 ▼ | 9,294 |
| Atlas Battery- (XD) | 365 | 365 | 355 | 355.93 | 1.47 ▲ | 33,209 |
| Bela Automotive | 136.11 | 136.3 | 136.11 | 135.5 | 0 | 169 |
| Bal.Wheels- (XD) | 107.7 | 109.39 | 106 | 107.56 | -0.14 ▼ | 3,311 |
| Dewan Auto Engg | 56 | 56 | 52 | 52.48 | 0.38 ▲ | 47,580 |
| Exide (PAK) | 901.2 | 920 | 895 | 910.13 | 8.41 ▲ | 10,405 |
| Ghandhara Tyre | 40.59 | 41.1 | 39.6 | 39.89 | -0.41 ▼ | 332,686 |
| Loads Limited | 10.41 | 10.8 | 10.4 | 10.49 | 0.12 ▲ | 1,346,194 |
| Panther Tyres Ltd. | 41 | 42 | 40.65 | 41.07 | 0.07 ▲ | 288,984 |
| Treet Battery Ltd. | 16.67 | 16.87 | 16.5 | 16.67 | 0.13 ▲ | 314,390 |
| Thal Limited | 427 | 427 | 415 | 419.96 | -0.37 ▼ | 1,100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 39.9 | 40.99 | 39.9 | 40.17 | 0.22 ▲ | 73,029 |
| Fast Cables Ltd. | 24.08 | 25 | 24.08 | 24.33 | 0.36 ▲ | 5,524,402 |
| Pak Elektron | 25.7 | 27.49 | 25.7 | 26.85 | 1.17 ▲ | 42,596,524 |
| Pakistan Cables | 145 | 149 | 140 | 143.6 | -2.03 ▼ | 15,429 |
| Siemens Pak. | 470.02 | 488.99 | 470.02 | 478.34 | 0.34 ▲ | 1,924 |
| Waves Corp Ltd. | 6.8 | 6.95 | 6.7 | 6.88 | 0.18 ▲ | 2,126,715 |
| Waves Home App | 8.69 | 9.49 | 8.42 | 9.42 | 0.93 ▲ | 34,023,632 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 97 | 97.5 | 96.18 | 96.63 | -0.83 ▼ | 42,960 |
| Bestway Cement | 238 | 238.89 | 235.92 | 236.4 | -1.24 ▼ | 4,124 |
| Cherat Cement | 168.99 | 169.5 | 166 | 169.3 | 2.47 ▲ | 34,595 |
| Dadabhoy Cement | 5.88 | 5.88 | 5.62 | 5.7 | -0.09 ▼ | 79,844 |
| Dewan Cement | 9.3 | 9.35 | 9 | 9.03 | -0.19 ▼ | 3,360,115 |
| D.G.K.Cement | 82.5 | 83 | 81.01 | 81.41 | -0.82 ▼ | 2,134,781 |
| Fauji Cement | 23.6 | 23.87 | 23.28 | 23.42 | -0.08 ▼ | 6,433,421 |
| Fecto Cement | 33.9 | 33.9 | 32.5 | 32.5 | -0.49 ▼ | 57,522 |
| Flying Cement | 16.49 | 17.2 | 16.05 | 16.53 | 0.07 ▲ | 6,245,908 |
| Gharibwal Cement | 28.39 | 28.4 | 27.7 | 27.83 | -0.17 ▼ | 334,322 |
| Kohat Cement | 320 | 320 | 310 | 311.68 | -6.86 ▼ | 54,267 |
| Lucky Cement | 885.2 | 888 | 871.02 | 878.98 | 2.92 ▲ | 289,411 |
| Maple Leaf | 34.02 | 34.35 | 33.15 | 33.25 | -1.04 ▼ | 7,569,987 |
| Pioneer Cement | 174.43 | 174.45 | 169.3 | 170.37 | -3.48 ▼ | 156,258 |
| Power Cement | 5.98 | 5.98 | 5.69 | 5.82 | -0.08 ▼ | 1,738,201 |
| Safe Mix Con.Lt | 19.6 | 19.6 | 18.8 | 19.11 | 0.07 ▲ | 52,870 |
| Thatta Cement | 52 | 52.5 | 51.51 | 51.87 | 0.02 ▲ | 389,814 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.49 | 38.84 | 37 | 38.84 | 3.53 ▲ | 12,831,810 |
| Archroma Pak | 301.8 | 301.8 | 292.01 | 296.58 | -0.5 ▼ | 1,507 |
| Bawany Air Pro(DEF.) | 39.06 | 40.4 | 35.49 | 35.97 | -3.46 ▼ | 66,188 |
| Berger Paints | 94.79 | 95.5 | 91.26 | 92.03 | -1.18 ▼ | 48,379 |
| Biafo Industries | 133.1 | 136 | 127.01 | 129.88 | -5.23 ▼ | 76,219 |
| Buxly Paints | 185 | 185 | 181.05 | 181.65 | -1.25 ▼ | 3,515 |
| Data Agro | 110.3 | 110.3 | 104.02 | 104.79 | -2.24 ▼ | 14,314 |
| Descon Oxychem | 21.29 | 21.29 | 20.83 | 21 | 0.01 ▲ | 258,768 |
| Dynea Pakistan | 236 | 259.35 | 236 | 257.43 | 4.49 ▲ | 19,652 |
| Engro Polymer | 35.6 | 35.8 | 35.36 | 35.56 | 0.06 ▲ | 449,533 |
| Engro Poly (Pref) | 11 | 11 | 11 | 11 | 0 | 368 |
| Ghani Chemical | 11.55 | 11.55 | 10.9 | 11 | -0.27 ▼ | 925,553 |
| Ghani Glo Hol | 9.25 | 9.33 | 9.15 | 9.2 | -0.04 ▼ | 839,686 |
| Ittehad Chem. | 47.8 | 49.99 | 47.8 | 48.49 | 0.63 ▲ | 122,129 |
| Lucky Core Ind. | 1019 | 1020 | 1015.05 | 1016.47 | -2.52 ▼ | 16,204 |
| Lotte Chemical | 16.63 | 16.7 | 16.25 | 16.29 | -0.23 ▼ | 807,183 |
| Leiner Pak Gelat | 236.05 | 249.88 | 222 | 227.53 | -11.25 ▼ | 13,620 |
| Nimir Ind.Chem. | 124 | 124.9 | 123 | 123 | 0.2 ▲ | 13,873 |
| Nimir Resins | 20.55 | 20.98 | 20.55 | 20.75 | -0.09 ▼ | 11,808 |
| Pak Oxygen Ltd. | 135 | 140.5 | 127.2 | 138.21 | 2.51 ▲ | 86,508 |
| Pak.P.V.C. | 9.8 | 10.27 | 9.51 | 10.13 | 0.63 ▲ | 6,946 |
| Sitara Chemical | 290 | 290 | 282 | 289.43 | 2.66 ▲ | 2,539 |
| Sitara Peroxide | 13.7 | 13.75 | 13.51 | 13.58 | -0.35 ▼ | 7,398 |
| Wah-Noble | 225 | 234.99 | 223.07 | 230.47 | 8.37 ▲ | 1,077 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.6 | 6.6 | 6.45 | 6.45 | 0.15 ▲ | 2,452 |
| HBL Invest Fund | 2.55 | 2.58 | 2.47 | 2.57 | 0.02 ▲ | 9,267 |
| Tri-Star Mutual | 8 | 8 | 7.95 | 8 | 1 ▲ | 102,949 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd- (XD) | 108.84 | 108.9 | 107 | 107.05 | -1.06 ▼ | 27,136 |
| Askari Bank | 23.49 | 23.8 | 23.25 | 23.67 | 0.35 ▲ | 1,271,096 |
| Bank Al-Falah | 61 | 61 | 59.12 | 60.08 | -0.73 ▼ | 535,131 |
| Bank AL-Habib | 96.8 | 96.8 | 93.75 | 94.02 | -2.56 ▼ | 1,466,108 |
| Bankislami Pak.- (XD) | 21 | 21.3 | 20.72 | 20.79 | -0.03 ▼ | 566,110 |
| Bank Makramah | 2.1 | 2.15 | 1.97 | 2 | -0.13 ▼ | 1,074,644 |
| Bank Of Khyber | 12.48 | 13 | 12 | 12.02 | 0.06 ▲ | 5,805 |
| B.O.Punjab | 5.07 | 5.1 | 5.01 | 5.04 | -0.05 ▼ | 5,750,794 |
| Faysal Bank- (XD) | 47.5 | 48.4 | 47.2 | 47.5 | 0.04 ▲ | 1,420,249 |
| Habib Bank- (XD) | 119.49 | 119.5 | 116.06 | 117.02 | -2.72 ▼ | 1,837,630 |
| Habib Metropol.- (XD) | 68 | 68 | 65.11 | 65.54 | -2.46 ▼ | 16,981 |
| JS Bank Ltd | 9.44 | 9.45 | 9.15 | 9.2 | 0 | 15,747 |
| MCB Bank Ltd | 222.69 | 222.69 | 216.5 | 217.1 | -4.68 ▼ | 242,357 |
| Meezan Bank Ltd | 221.5 | 224 | 215.63 | 216.61 | -4.23 ▼ | 465,653 |
| National Bank (XD) | 59.22 | 60.89 | 59 | 59.96 | 0.75 ▲ | 3,609,084 |
| Samba Bank | 11.97 | 11.97 | 10.68 | 10.68 | -0.2 ▼ | 1,413 |
| St.Chart.Bank- (XD) | 59 | 59 | 58 | 58.3 | -1.14 ▼ | 1,498 |
| Silk Bank Ltd | 0.96 | 0.96 | 0.92 | 0.92 | -0.02 ▼ | 4,411,688 |
| Soneri Bank Ltd (XD) | 13.5 | 13.61 | 13.19 | 13.5 | -0.11 ▼ | 540,390 |
| United Bank | 260 | 261.7 | 257.12 | 259.65 | -0.33 ▼ | 1,135,491 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 13.95 | 14.39 | 13.95 | 14.07 | 0.17 ▲ | 2,946,580 |
| Aisha Steel Mill | 7.5 | 7.59 | 7.32 | 7.36 | -0.02 ▼ | 6,955,463 |
| Amreli Steels | 24.1 | 24.65 | 24.1 | 24.5 | 0.32 ▲ | 219,646 |
| Bolan Casting | 86.9 | 89 | 84.03 | 86.41 | 1.65 ▲ | 40,513 |
| Beco Steel Ltd | 6.32 | 6.54 | 6.32 | 6.48 | -0.12 ▼ | 16,703 |
| Crescent Steel | 76.99 | 79.88 | 76 | 76.6 | 0.22 ▲ | 560,002 |
| Dadex Eternit | 58.02 | 61.5 | 58.02 | 58.66 | -1.11 ▼ | 2,103 |
| Dost Steels Ltd. | 5.88 | 5.88 | 5.72 | 5.72 | -0.2 ▼ | 20,144 |
| Huffaz Seamless | 11.3 | 11.3 | 11.12 | 11.13 | 0.12 ▲ | 4,870 |
| Int. Ind.Ltd. | 161 | 161 | 155.99 | 157.7 | -1.82 ▼ | 305,734 |
| Inter.Steel Ltd | 73.48 | 73.48 | 72.5 | 72.67 | -0.33 ▼ | 145,216 |
| Ittefaq Iron Ind | 6.28 | 6.49 | 6.06 | 6.14 | -0.07 ▼ | 287,050 |
| K.S.B.Pumps | 148 | 155 | 145.5 | 152.58 | 5.74 ▲ | 1,040,258 |
| Metro Steel | 13.99 | 13.99 | 12.2 | 13 | 0.01 ▲ | 42,217 |
| Mughal Iron | 85.9 | 86.75 | 84.12 | 85.83 | 0.59 ▲ | 216,306 |
| Pak Engineering | 946.99 | 946.99 | 900 | 909.77 | 0 | 14 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 0 | 0 | 0 | 9.9 | 0 | 1,500 |
| HBL Total Treasury | 106.1 | 106.1 | 106.1 | 106.1 | 0.19 ▲ | 1,000 |
| JS Global Banking | 16.37 | 16.37 | 16.36 | 16.36 | -0.03 ▼ | 3,500 |
| JS Momentum (XD) | 10.24 | 10.39 | 10.22 | 10.31 | 0.16 ▲ | 93,000 |
| Mahaana Islamic | 10.77 | 10.83 | 10.74 | 10.75 | 0.04 ▲ | 9,500 |
| Meezan Pakistan | 13.4 | 13.4 | 13.27 | 13.3 | -0.01 ▼ | 29,000 |
| NBP Pakistan G ETF | 15.66 | 15.66 | 15.66 | 15.66 | -0.22 ▼ | 3,500 |
| NIT Pakistan | 17.7 | 17.7 | 17.63 | 17.63 | -0.11 ▼ | 2,000 |
| UBLPakistanETF | 17.35 | 17.35 | 17.35 | 17.35 | -0.05 ▼ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 57.7 | 58.5 | 55.66 | 58.02 | 1.8 ▲ | 101,553 |
| Engro Fert | 170 | 170.4 | 166.5 | 166.99 | -2.94 ▼ | 1,256,038 |
| Engro Corp (XD) | 318.13 | 319.99 | 315.16 | 316.83 | -1.91 ▼ | 52,643 |
| Fatima Fert. (XD) | 53.8 | 54 | 52.5 | 52.87 | -0.65 ▼ | 493,233 |
| Fauji Fert Bin | 45.65 | 46 | 45.4 | 45.49 | -0.35 ▼ | 2,210,851 |
| Fauji Fert | 181 | 182.4 | 177.42 | 177.95 | -2.51 ▼ | 1,492,568 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.64 | 6.76 | 6.45 | 6.54 | -0.14 ▼ | 3,811,814 |
| Big Bird Foods Ltd. | 76.99 | 79.5 | 75.55 | 78.7 | 2.83 ▲ | 33,305 |
| Bunnys Limited | 13.56 | 14.38 | 13.5 | 13.71 | 0.21 ▲ | 673,562 |
| Clover Pakistan | 42 | 42 | 40.51 | 41.03 | -0.49 ▼ | 588,221 |
| Colgate Palm | 1215 | 1215 | 1188 | 1193.15 | -11.96 ▼ | 5,697 |
| Frieslandcampina | 61.85 | 62.5 | 60.25 | 60.56 | -1.34 ▼ | 180,884 |
| Fauji Foods Ltd | 9.34 | 9.39 | 9.06 | 9.08 | -0.25 ▼ | 5,679,424 |
| Gillette Pak | 138.02 | 143.97 | 138.02 | 141.41 | 1.24 ▲ | 609 |
| MithchellsFruit | 156.75 | 160 | 154.09 | 154.93 | 0.66 ▲ | 66,538 |
| Matco Foods Ltd | 24.85 | 24.99 | 24.39 | 24.52 | 0.2 ▲ | 130,246 |
| Murree Brewery | 509 | 510 | 507 | 507.24 | 1.23 ▲ | 9,953 |
| National Foods | 176 | 176.3 | 174.11 | 175.78 | 0.78 ▲ | 35,671 |
| Nestle Pakistan | 6865.01 | 7050 | 6865.01 | 6970 | -10 ▼ | 100 |
| At-Tahur Ltd. | 18 | 18.15 | 17.1 | 17.34 | -0.45 ▼ | 1,266,312 |
| Quice Food | 7.27 | 7.55 | 7 | 7.04 | -0.17 ▼ | 1,345,298 |
| Rafhan Maize (XD) | 7349 | 7349 | 7280 | 7286.5 | -37.99 ▼ | 36 |
| Shezan Inter. | 88.5 | 90.95 | 88.5 | 88.54 | -0.46 ▼ | 18,109 |
| The Organic Meat | 41.75 | 42.6 | 41.66 | 41.75 | 0.04 ▲ | 1,484,077 |
| Treet Corp | 15.1 | 15.23 | 15.04 | 15.06 | -0.07 ▼ | 1,071,806 |
| Unity Foods Ltd | 28.9 | 30.25 | 28.6 | 29.31 | 0.65 ▲ | 5,473,929 |
| Unilever Foods | 17400 | 17472.49 | 17305 | 17392 | 23.01 ▲ | 20 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.85 | 13.85 | 13.23 | 13.29 | -0.33 ▼ | 1,015,100 |
| Frontier Ceram | 14.36 | 17 | 14.36 | 15.96 | 0 | 23 |
| GhaniGlobalGlass | 6.15 | 6.23 | 6.06 | 6.17 | 0.07 ▲ | 604,773 |
| Ghani Glass Ltd | 25.86 | 25.99 | 25 | 25.3 | -0.57 ▼ | 645,536 |
| Ghani Value Glas | 43.49 | 43.49 | 40.55 | 42.25 | 0.06 ▲ | 12,497 |
| Karam Ceramics | 64.2 | 64.2 | 64.2 | 59 | 0 | 1 |
| Shabbir Tiles | 13.89 | 13.89 | 13.2 | 13.28 | -0.45 ▼ | 188,768 |
| Tariq Glass Ind. | 117.8 | 123 | 117.4 | 118.57 | 1.78 ▲ | 1,782,126 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur.- (XD) | 21.98 | 21.98 | 21 | 21.26 | 0.5 ▲ | 9,828 |
| Adamjee Ins- (XD) | 34.49 | 34.5 | 33.86 | 34.39 | 0.01 ▲ | 75,802 |
| Askari Life Ass | 4.85 | 5.29 | 4.8 | 4.83 | -0.17 ▼ | 2,497 |
| Asia Insurance | 13.12 | 16.04 | 13.12 | 16.04 | 1.46 ▲ | 3,151 |
| Atlas Ins. Ltd | 40.76 | 41.5 | 40.76 | 41.5 | 0 | 1,517 |
| Century Ins. | 26.33 | 26.79 | 26.33 | 26.8 | 0 | 4 |
| Cres.Star Ins. | 3.14 | 3.15 | 3.03 | 3.07 | -0.01 ▼ | 279,186 |
| EFU General (XD) | 93.99 | 102.59 | 93.75 | 99.55 | 6.29 ▲ | 4,216 |
| EFU Life Assur- (XD) | 169.98 | 169.98 | 169.98 | 168 | 0 | 51 |
| East West Ins | 55.45 | 55.45 | 55.39 | 50.41 | 0 | 93 |
| Habib Ins. | 6.32 | 6.51 | 6.32 | 6.32 | 0 | 376 |
| IGI Holdings- (XD) | 165.89 | 165.89 | 151.5 | 160.9 | -1.2 ▼ | 3,344 |
| IGI Life Ins | 13.15 | 13.86 | 13 | 13.01 | 0.01 ▲ | 8,655 |
| Jubilee Gen.Ins | 40.23 | 43 | 40.22 | 42 | -0.58 ▼ | 8,789 |
| Jubile Life Ins | 123.99 | 124 | 121.5 | 123 | 0 | 1,263 |
| Pak Reinsurance | 10.19 | 10.28 | 10.06 | 10.13 | 0.07 ▲ | 270,159 |
| PICIC Ins.Ltd. | 2.02 | 2.32 | 1.93 | 2.26 | 0.3 ▲ | 1,179,133 |
| Premier Ins. | 6.51 | 6.51 | 6.5 | 6.5 | -0.35 ▼ | 2,797 |
| Pak Gen.Ins. | 6.52 | 7 | 6.52 | 7 | 0.01 ▲ | 8,766 |
| Reliance Ins. | 9.55 | 10.69 | 9.55 | 10.01 | -0.48 ▼ | 951 |
| Shaheen Ins. | 4.69 | 4.8 | 4.6 | 4.73 | -0.27 ▼ | 58,005 |
| TPL Insurance | 10.47 | 10.84 | 10.47 | 10.75 | 0.33 ▲ | 3,002 |
| United Insurance (XD) | 14.35 | 14.5 | 14.35 | 14.35 | 0.05 ▲ | 31,620 |
| Universal Ins. | 9.51 | 9.51 | 8.15 | 8.63 | -0.06 ▼ | 30,528 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.64 | 6.26 | 5.63 | 6.24 | -0.22 ▼ | 533 |
| Arif Habib Ltd. | 59.03 | 59.22 | 58.95 | 59.03 | -0.47 ▼ | 33,419 |
| AKD Securites L | 16.14 | 16.2 | 15.72 | 15.92 | 0.21 ▲ | 258,303 |
| Apna Microfin. | 10.06 | 10.06 | 10.06 | 10.06 | -0.44 ▼ | 500 |
| Calcorp Limited | 23 | 23 | 20.75 | 21 | -0.9 ▼ | 34,205 |
| Cyan Limited | 23.31 | 23.5 | 23.1 | 23.12 | -0.38 ▼ | 114,203 |
| Dawood Hercules (XD) | 141.98 | 142.49 | 141.5 | 142.06 | 1.58 ▲ | 27,240 |
| Dawood Equities | 9.5 | 9.53 | 9.2 | 9.53 | 1 ▲ | 703,599 |
| Dawood Law- (XD) | 209 | 209 | 209 | 202.3 | 0 | 51 |
| EFG Hermes Pak | 20.51 | 21.7 | 20.51 | 21.58 | -0.42 ▼ | 2,141 |
| Escorts Bank | 4.15 | 4.15 | 3.8 | 3.99 | -0.12 ▼ | 45,073 |
| First Cap.Equit | 6.2 | 6.2 | 6.2 | 6 | 0 | 1 |
| Ist.Capital Sec | 1.55 | 1.84 | 1.55 | 1.8 | 0.25 ▲ | 6,419,779 |
| First Dawood Prop | 2.89 | 2.96 | 2.75 | 2.86 | 0.06 ▲ | 702,283 |
| F. Nat.Equities | 3.88 | 3.91 | 3.7 | 3.86 | 0.06 ▲ | 3,580,264 |
| Invest Bank | 1.6 | 1.83 | 1.6 | 1.72 | 0.09 ▲ | 1,333,172 |
| Imperial Limite | 17.5 | 19.5 | 17.15 | 19.5 | 0.5 ▲ | 15,503 |
| Jah.Sidd. Co. | 15.69 | 16.2 | 15.6 | 15.99 | 0.09 ▲ | 95,207 |
| JS Investments | 15.85 | 16.62 | 15.1 | 16.62 | 1.51 ▲ | 16,683 |
| LSE Capital Limited. | 4 | 4 | 3.66 | 3.7 | -0.26 ▼ | 1,121,025 |
| LSE Fin. Ser. Ld | 4.99 | 4.99 | 4.6 | 4.74 | -0.26 ▼ | 50,047 |
| LSE Ventures Ltd | 7.4 | 7.4 | 7.01 | 7.17 | 0.17 ▲ | 87,620 |
| MCB Inv MGT | 38.01 | 40.39 | 38.01 | 39.65 | 0.03 ▲ | 2,217 |
| Next Capital | 5 | 5 | 4.78 | 4.99 | -0.01 ▼ | 17,004 |
| OLP Financial | 28.02 | 28.05 | 28 | 28 | 0.06 ▲ | 14,100 |
| Pervez Ahmed Co | 1.25 | 1.48 | 1.2 | 1.42 | 0.22 ▲ | 7,955,641 |
| PIA Holding Company | 17.99 | 18.1 | 17.47 | 17.55 | -0.3 ▼ | 1,608,561 |
| Pak Stock Exchange | 13.12 | 13.3 | 12.94 | 13 | -0.08 ▼ | 456,700 |
| Sec. Inv. Bank | 4.83 | 5 | 4.5 | 4.98 | 0.17 ▲ | 12,692 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 8.67 | 8.98 | 8.55 | 8.56 | -0.25 ▼ | 10,853 |
| SME Leasing Ltd | 2.74 | 2.74 | 2.61 | 2.56 | 0 | 342 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1659.95 | 1659.97 | 1644 | 1658.96 | 18.54 ▲ | 34 |
| Fateh Industries | 117.01 | 124 | 115.22 | 115.58 | -12.42 ▼ | 378 |
| Pak Leather | 35.09 | 35.09 | 35.09 | 35.09 | 3.19 ▲ | 7,350 |
| Service Global | 69 | 69.75 | 67.59 | 68.6 | -0.35 ▼ | 37,229 |
| Service Ind.Ltd | 1056.01 | 1110 | 1056 | 1065 | -15.66 ▼ | 14,112 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 139.01 | 142.95 | 139.01 | 140.97 | -3.03 ▼ | 603 |
| AL-Khair Gadoon | 32.78 | 33.06 | 32.78 | 36.42 | 0 | 10 |
| Diamond Ind. | 20.8 | 20.8 | 19.01 | 19.01 | -0.36 ▼ | 1,506 |
| ECOPACK Ltd | 18 | 18.3 | 17.7 | 18.05 | 0.38 ▲ | 14,684 |
| Gammon Pak | 42.03 | 44.5 | 40.26 | 42.68 | -0.3 ▼ | 258,271 |
| GOC (Pak) Ltd. | 62 | 62.5 | 62 | 62.09 | 1.76 ▲ | 1,634 |
| Mandviwala | 19.49 | 19.5 | 19.49 | 19.5 | -0.06 ▼ | 1,000 |
| Olympia Mills | 25.8 | 25.8 | 23.75 | 25.45 | 1.14 ▲ | 601 |
| Pakistan Alumin | 79.6 | 79.99 | 78.7 | 79 | -0.66 ▼ | 113,668 |
| Pak Hotels | 52 | 54.93 | 51.06 | 51.81 | 0.16 ▲ | 358,771 |
| Pak Services | 775 | 775 | 721.03 | 730.4 | -7.05 ▼ | 96 |
| Shifa Int.Hosp | 158 | 163 | 158 | 161.31 | 3.41 ▲ | 176,022 |
| Siddiqsons Tin | 6.04 | 6.04 | 5.71 | 5.87 | 0.01 ▲ | 401,168 |
| Tri-Pack Films | 113 | 113 | 110.2 | 110.87 | -1.92 ▼ | 1,620 |
| United Brands | 14.04 | 16.21 | 14.04 | 15.56 | 0.82 ▲ | 33,186 |
| UDL Int.Ltd. | 9 | 9.3 | 8.33 | 8.59 | -0.15 ▼ | 4,768 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.8 | 8.8 | 8.75 | 8.73 | 0 | 2 |
| AL-Noor Mod | 3.99 | 3.99 | 3.5 | 3.6 | -0.25 ▼ | 30,603 |
| Elite Cap.Mod | 7.6 | 7.6 | 7 | 7.55 | 0.73 ▲ | 1,979 |
| Equity Modaraba | 3.5 | 3.5 | 3.1 | 3.11 | -0.09 ▼ | 3,053 |
| 1st.Fid.Leasing | 2.35 | 2.59 | 2.35 | 2.35 | -0.29 ▼ | 24,011 |
| Habib Modaraba | 16.81 | 16.98 | 16.32 | 16.94 | 0.21 ▲ | 1,361 |
| I.B.L.Modarab | 3.4 | 3.4 | 3.4 | 3.29 | 0 | 1 |
| Punjab Mod | 2.89 | 3 | 2.71 | 2.73 | -0.16 ▼ | 21,619 |
| F.Treet Manuf | 4.95 | 4.98 | 4.89 | 4.91 | 0.13 ▲ | 500 |
| Tri-Star 1st Mod. | 15.71 | 15.75 | 15.71 | 15.71 | 0.21 ▲ | 502 |
| OLP Modaraba | 15 | 15 | 15 | 15 | -0.03 ▼ | 10,000 |
| Orient Rental | 6.96 | 6.99 | 6.9 | 6.99 | 0 | 31,502 |
| Popular Islamic | 13.94 | 13.94 | 12.61 | 12.71 | 0 | 116 |
| Prud Mod.1st | 3.6 | 3.78 | 3.6 | 3.67 | -0.17 ▼ | 17,679 |
| Sindh Modaraba | 11.97 | 11.98 | 11.01 | 11.55 | -0.34 ▼ | 20,370 |
| Trust Modaraba | 4.6 | 4.93 | 4.52 | 4.59 | -0.19 ▼ | 2,462,164 |
| Unicap Modaraba | 2.85 | 2.85 | 2.7 | 2.72 | -0.08 ▼ | 59,593 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 3680 | 3718 | 3560 | 3586.2 | -82.86 ▼ | 173,335 |
| Oil & Gas Dev. | 136 | 137.83 | 134.6 | 137.06 | 0.99 ▲ | 4,187,698 |
| Pak Oilfields | 590 | 590 | 582.01 | 583.27 | -5.74 ▼ | 251,772 |
| Pak Petroleum | 113.05 | 113.4 | 112.28 | 112.6 | 0.08 ▲ | 604,730 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 413.89 | 413.89 | 391.1 | 399.24 | -9.36 ▼ | 33,693 |
| Burshane LPG | 29.69 | 29.75 | 29.69 | 29.74 | 1.15 ▲ | 11,461 |
| Hascol Petrol | 7.16 | 7.43 | 7.12 | 7.18 | 0.08 ▲ | 9,086,999 |
| HI-Tech Lub. | 39.7 | 39.9 | 38.88 | 39.19 | -0.39 ▼ | 1,014,745 |
| Oilboy Energy L | 6.7 | 6.7 | 6.4 | 6.4 | 0.04 ▲ | 3,503 |
| P.S.O. | 162.17 | 162.17 | 160 | 160.64 | -1.53 ▼ | 545,380 |
| Shell Pakistan | 141 | 143.26 | 140.03 | 141.92 | 1.45 ▲ | 109,132 |
| Sui North Gas | 63.26 | 64.99 | 63.26 | 64.68 | 1.07 ▲ | 856,431 |
| Sui South Gas | 9.06 | 9.06 | 8.8 | 8.82 | -0.15 ▼ | 1,399,371 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25 | 25.8 | 25 | 25.67 | 0.79 ▲ | 525,162 |
| Cherat Packg | 105 | 105.9 | 104 | 104.88 | 1.38 ▲ | 26,113 |
| Pak Agro Pack | 0 | 0 | 0 | 7.77 | 0 | 4,995 |
| Int. Packaging Films | 22 | 22.3 | 21.9 | 22.14 | -0.09 ▼ | 182,233 |
| MACPAC Films | 19.1 | 20.75 | 19.1 | 19.9 | 1 ▲ | 1,004,017 |
| Merit Packaging | 11.6 | 11.79 | 10.95 | 11.07 | -0.25 ▼ | 935,574 |
| Packages Ltd. | 449.99 | 449.99 | 430 | 440.42 | -1.67 ▼ | 25,090 |
| Pak Paper Prod | 96.99 | 97 | 93 | 93.51 | -0.46 ▼ | 2,257 |
| Roshan Packages | 19.13 | 19.3 | 18.2 | 18.35 | -0.26 ▼ | 1,855,978 |
| Security Paper | 140 | 140 | 137 | 138.7 | -1.32 ▼ | 11,898 |
| Synthetic Prod | 38.2 | 41.47 | 38 | 41.47 | 3.77 ▲ | 3,447,288 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 765.99 | 777 | 755 | 756.13 | -10.63 ▼ | 3,503 |
| AGP Limited | 103 | 103 | 101.06 | 101.66 | 0.6 ▲ | 48,530 |
| Citi Pharma Ltd | 34.87 | 35.97 | 34.79 | 35.2 | 0.44 ▲ | 4,182,133 |
| Ferozsons (Lab) | 296.95 | 296.95 | 281 | 284.02 | -9.71 ▼ | 147,830 |
| GlaxoSmithKline | 178 | 178 | 171.5 | 173.1 | -2.98 ▼ | 89,999 |
| Haleon Pakistan | 467.05 | 493.75 | 467.05 | 483.74 | 15.65 ▲ | 292,519 |
| Highnoon (Lab) | 700.5 | 707 | 700 | 701.1 | 1.1 ▲ | 3,820 |
| Hoechst Pak Ltd- (XD) | 2000 | 2000 | 2000 | 2000 | -69.23 ▼ | 37 |
| IBL HealthCare | 31.35 | 31.75 | 31.31 | 31.5 | 0 | 114,777 |
| Macter Int. Ltd | 120 | 120 | 120 | 126 | 0 | 110 |
| Otsuka Pak | 136 | 144.98 | 134 | 140.87 | 5.91 ▲ | 156,347 |
| The Searle Company | 58.19 | 58.84 | 57.39 | 57.51 | -0.32 ▼ | 1,865,349 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.47 | 22.9 | 21.8 | 22.36 | 0.51 ▲ | 190,953 |
| Engro Powergen | 25.71 | 26.01 | 25.65 | 25.91 | 0.26 ▲ | 240,562 |
| Hub Power Co. | 150.5 | 150.99 | 148.9 | 149.16 | -1.06 ▼ | 3,476,501 |
| Kot Addu Power | 31.8 | 31.9 | 31.46 | 31.52 | -0.29 ▼ | 513,597 |
| K-Electric Ltd. | 4.11 | 4.15 | 4.07 | 4.08 | 0 | 5,432,626 |
| Kohinoor Energy | 28.7 | 29 | 28.6 | 29 | 0.02 ▲ | 122,465 |
| Kohinoor Power | 6.75 | 7.4 | 6.75 | 7.13 | 0.08 ▲ | 15,087 |
| Lalpir Power- (XD) | 22.2 | 22.35 | 22 | 22.06 | -0.08 ▼ | 268,980 |
| Nishat ChunPow | 28.34 | 28.4 | 28.1 | 28.31 | -0.03 ▼ | 664,506 |
| Nishat Power | 40.31 | 40.74 | 40.21 | 40.3 | 0.05 ▲ | 721,306 |
| Pakgen Power- (XD) | 89.5 | 91 | 88.8 | 88.87 | 0.23 ▲ | 40,062 |
| S.G.Power | 10.69 | 10.69 | 10.25 | 10.27 | 0.02 ▲ | 14,050 |
| Saif Power Ltd. (XD) | 17.95 | 18.02 | 17.86 | 17.95 | -0.02 ▼ | 169,481 |
| Tri-Star Power | 7.25 | 7.27 | 7.07 | 7.18 | 0.01 ▲ | 7,872 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.1 | 15.5 | 13.66 | 14.98 | 0.31 ▲ | 1,016 |
| Hussain Industries | 28.94 | 28.94 | 23.68 | 23.69 | -2.62 ▼ | 5,321 |
| Javedan Corp. | 41.5 | 41.5 | 40.54 | 40.84 | -0.37 ▼ | 6,326 |
| Pace (Pak) Ltd. | 6.5 | 6.6 | 6.26 | 6.4 | -0.06 ▼ | 14,794,158 |
| TPL Properties | 8.33 | 8.74 | 8.26 | 8.35 | 0.02 ▲ | 3,731,733 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.15 | 17.18 | 17.1 | 17.11 | 0.01 ▲ | 237,613 |
| Globe Residency REIT | 14.8 | 14.8 | 14.49 | 14.8 | 0.12 ▲ | 8,075 |
| TPL REIT Fund I | 14 | 14.4 | 13.55 | 13.56 | -0.47 ▼ | 8,951 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 335.02 | 340.5 | 333 | 333.92 | -1.29 ▼ | 634,561 |
| Cnergyico PK | 4.21 | 4.28 | 4.11 | 4.13 | 0.03 ▲ | 14,944,941 |
| National Refinery | 210.4 | 214.9 | 210.4 | 211.11 | 1.29 ▲ | 214,565 |
| Pak Refinery | 24.35 | 24.63 | 24.15 | 24.23 | 0.05 ▲ | 2,737,764 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 600.1 | 604 | 576.11 | 598.72 | 2.75 ▲ | 2,383 |
| Adam Sugar | 47.5 | 47.5 | 46.5 | 46.5 | 0.36 ▲ | 1,597 |
| Abdullah Shah | 6.41 | 6.81 | 6.4 | 6.47 | 0.1 ▲ | 15,817 |
| AL-Noor Sugar | 81.33 | 81.33 | 81.33 | 80.5 | 0 | 23 |
| Baba Farid | 54 | 54 | 54 | 54.01 | 0 | 2 |
| Chashma Sugar | 62.01 | 62.01 | 58 | 59.78 | -2.23 ▼ | 1,123 |
| Dewan Sugar | 5.85 | 5.97 | 5.45 | 5.63 | -0.33 ▼ | 85,378 |
| Faran Sugar | 45.16 | 45.16 | 45.16 | 45.51 | 0 | 20,001 |
| Habib Sugar | 67.79 | 67.79 | 65.18 | 67.76 | 0.83 ▲ | 729 |
| Habib Rice Prod | 35 | 35 | 35 | 35 | 1 ▲ | 1,000 |
| Haseeb Waqas Sugar | 9.5 | 9.5 | 9 | 9.04 | -0.04 ▼ | 29,087 |
| J.D.W.Sugar | 519 | 563.8 | 515 | 531.99 | 11.99 ▲ | 858 |
| Jauharabad Sug | 25.02 | 26 | 22.65 | 24.25 | -0.77 ▼ | 61,283 |
| Mirpurkhas Sugar | 28.79 | 28.79 | 27.26 | 27.69 | -0.31 ▼ | 2,301 |
| Mehran Sugar | 45 | 45 | 44.6 | 44.79 | 0.36 ▲ | 702 |
| Noon Sugar | 72.25 | 73 | 72.25 | 73 | 0 | 10 |
| Sanghar Sugar | 25 | 25 | 25 | 25 | -0.34 ▼ | 525 |
| Sindh Abadgar | 34.01 | 38 | 34.01 | 36.82 | 0 | 101 |
| Shahmurad Sugar | 400 | 400 | 360 | 366.08 | -4.26 ▼ | 80 |
| Sakrand Sugar | 8.2 | 8.3 | 8 | 8.03 | -0.66 ▼ | 18,503 |
| Tariq Corp Ltd. | 15.3 | 15.4 | 14.65 | 15 | -1.19 ▼ | 15,261 |
| Thal Ind.Corp. | 255.99 | 255.99 | 250.31 | 252 | 0 | 2 |
| Tandlianwala Sugar | 74.11 | 75.02 | 74.11 | 80.45 | -0.63 ▼ | 96 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 191.05 | 192 | 190 | 190.02 | -1.01 ▼ | 3,378 |
| Ibrahim Fibres | 355 | 355 | 351 | 350.01 | 0 | 4 |
| Image Pakistan | 15.99 | 16.31 | 15.9 | 15.96 | 0.09 ▲ | 1,374,013 |
| Pak Synthetics | 28.4 | 30.99 | 28.4 | 29.04 | -0.96 ▼ | 1,627 |
| Rupali Polyester | 18 | 18.5 | 18 | 18.08 | -0.02 ▼ | 24,108 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 139.9 | 140 | 136 | 136.54 | -1.83 ▼ | 6,305,843 |
| Avanceon Ltd | 55.39 | 57.87 | 54.9 | 56.45 | 1.41 ▲ | 6,237,252 |
| Hallmark Company Ltd | 905 | 1007 | 899.96 | 906.93 | -93.03 ▼ | 1,041 |
| Hum Network | 10.9 | 11.55 | 10.8 | 10.94 | 0.21 ▲ | 14,490,082 |
| Media Times Ltd | 2 | 2.1 | 1.9 | 2.08 | 0.09 ▲ | 2,513,919 |
| Netsol Tech. | 135.1 | 136.7 | 130.5 | 131.63 | -0.45 ▼ | 1,895,305 |
| Octopus Digital | 103 | 104.9 | 101 | 101.36 | -1.08 ▼ | 1,251,893 |
| Pak Datacom | 85.7 | 85.7 | 82.27 | 84.54 | 2.39 ▲ | 10,001 |
| P.T.C.L. | 12.1 | 12.1 | 11.77 | 11.8 | -0.17 ▼ | 921,706 |
| Symmetry Group Ltd | 10.5 | 10.9 | 10.31 | 10.72 | 0.31 ▲ | 13,467,741 |
| Systems Limited | 413.94 | 413.94 | 409.42 | 411 | -0.62 ▼ | 279,447 |
| Telecard Limited | 7.8 | 7.91 | 7.61 | 7.68 | -0.12 ▼ | 3,200,828 |
| TPL Corp Ltd | 5.1 | 5.45 | 5.03 | 5.12 | 0.11 ▲ | 7,410,242 |
| TPL Trakker Ltd | 9.1 | 10.06 | 9.1 | 9.48 | 0.42 ▲ | 706,703 |
| TRG Pak Ltd | 52.5 | 52.8 | 51.31 | 51.51 | -0.78 ▼ | 1,145,820 |
| WorldCall Telecom | 1.55 | 1.58 | 1.49 | 1.5 | -0.02 ▼ | 80,930,490 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.99 | 44.8 | 40.99 | 44.8 | 4.07 ▲ | 138,764 |
| Azgard Nine | 7.7 | 7.8 | 7.57 | 7.6 | -0.07 ▼ | 646,521 |
| AN Textile Mill | 14.14 | 14.14 | 12.6 | 12.6 | -1.39 ▼ | 11,103 |
| Aruj Industries | 14.3 | 14.65 | 12.67 | 13.08 | -0.95 ▼ | 416,613 |
| Blessed Tex. | 225 | 225 | 225 | 222.15 | 0 | 5 |
| Chenab Limited | 4.85 | 5.19 | 4.78 | 4.82 | -0.19 ▼ | 472,789 |
| Chenab Ltd.(Pre | 2.64 | 2.8 | 2.52 | 2.57 | -0.01 ▼ | 429,845 |
| Crescent Tex. | 13.7 | 13.7 | 13.12 | 13.55 | -0.06 ▼ | 44,101 |
| Feroze 1888 | 81.2 | 82 | 81.2 | 80 | 0 | 220 |
| Fazal Cloth | 127 | 127 | 127 | 137.11 | 0 | 30 |
| Gul Ahmed | 18.96 | 18.96 | 18.71 | 18.76 | -0.02 ▼ | 176,849 |
| Ghazi Fabrics | 11.5 | 11.5 | 10.66 | 10.68 | -0.16 ▼ | 1,022 |
| Hala Enterprise | 11.7 | 12.4 | 11.7 | 11.84 | 0.44 ▲ | 122,509 |
| Interloop Ltd. | 70.05 | 71.45 | 70 | 70.17 | -1.14 ▼ | 105,469 |
| Int.Knitwear | 17 | 17 | 17 | 16.39 | 0 | 91 |
| Jubilee Spinning | 13.24 | 14.24 | 13.24 | 13.98 | -0.02 ▼ | 1,041 |
| Khyber Textile | 491.5 | 491.5 | 491.5 | 534.92 | -10.89 ▼ | 43 |
| Kohinoor Ind. | 8.88 | 8.88 | 8.5 | 8.5 | -0.23 ▼ | 18,002 |
| Kohinoor Textile | 72.05 | 74.5 | 72 | 72 | 0 | 11,732 |
| Mehmood Tex. | 595 | 595 | 595 | 614.47 | 0 | 5 |
| Nishat (Chun.) | 23.78 | 23.78 | 23.35 | 23.46 | 0.03 ▲ | 100,537 |
| Nishat Mills Ltd | 64.98 | 64.98 | 64.3 | 64.5 | -0.24 ▼ | 419,758 |
| Paramount Sp | 5.5 | 6 | 5.5 | 5.51 | 0.01 ▲ | 2,098 |
| Quetta Textile | 7.98 | 7.99 | 7.98 | 7.66 | 0 | 2 |
| Redco Textile | 7.5 | 7.5 | 7.5 | 7.24 | 0 | 390 |
| Reliance Weaving | 74.94 | 74.94 | 74.94 | 70 | 0 | 5 |
| Sapphire Fiber | 1320.1 | 1543 | 1310 | 1421.52 | -28.66 ▼ | 29 |
| Stylers Int.Ltd. | 41.6 | 43 | 40.6 | 41 | 1 ▲ | 48,823 |
| Towellers Limited | 130.6 | 132.5 | 130.01 | 132.04 | 1.73 ▲ | 5,009 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 82 | 82 | 72 | 74.66 | -4.88 ▼ | 1,908 |
| Amtex Limited | 3.89 | 3.93 | 3.71 | 3.74 | -0.03 ▼ | 631,195 |
| Arctic Textile | 24.49 | 26 | 22.1 | 23.66 | -0.84 ▼ | 5,441 |
| Asim Textile | 14.95 | 14.95 | 14.95 | 13.8 | 0 | 11 |
| Bilal Fibres | 13.01 | 13.01 | 13.01 | 13.01 | 1.18 ▲ | 45,509 |
| Chakwal Spinning | 114.95 | 114.95 | 110.11 | 114.95 | 10.45 ▲ | 363,314 |
| Colony Tex.Mills Ltd | 6.2 | 6.2 | 5.71 | 5.76 | -0.26 ▼ | 1,252,167 |
| Dewan Farooque Sp. | 5.06 | 5.15 | 4.92 | 4.99 | -0.12 ▼ | 238,694 |
| Dewan Mushtaq | 9.3 | 9.3 | 9.3 | 8.45 | 0 | 1 |
| D.S. Ind. Ltd. | 5.19 | 5.19 | 4.73 | 4.84 | -0.24 ▼ | 285,650 |
| Dewan Textile | 8.92 | 8.92 | 8.2 | 8.2 | -0.45 ▼ | 501 |
| Ellcot Spinning | 88.75 | 89.4 | 76 | 89.25 | 7.95 ▲ | 871 |
| Gadoon Textile | 184.98 | 184.98 | 184.98 | 184.97 | 0 | 1 |
| Gulshan Sp. | 5 | 5 | 4.7 | 4.74 | -0.01 ▼ | 6,884 |
| Gulistan Sp. | 13 | 13.35 | 12.2 | 12.9 | 0.27 ▲ | 52,129 |
| Hira Textile | 4.2 | 4.2 | 3.85 | 3.93 | -0.19 ▼ | 369,501 |
| Idrees Textile | 14.1 | 14.1 | 14.1 | 14.62 | 0 | 150 |
| Ideal Spinning | 16.1 | 16.1 | 13.41 | 14.72 | 0 | 17 |
| Indus Dyeing | 112.3 | 112.48 | 110.04 | 111.99 | 1.99 ▲ | 21,320 |
| J.A.Textile | 93.52 | 99.5 | 92.43 | 92.43 | -10.27 ▼ | 48,134 |
| Janana D Mal | 68.5 | 69.38 | 67 | 67.02 | -1.11 ▼ | 41,602 |
| J.K.Spinning | 59 | 59 | 55 | 56 | 0 | 169 |
| Kohat Textile | 17.1 | 18.55 | 16.78 | 18.55 | 0.55 ▲ | 4,706 |
| Kohinoor Spining | 10.08 | 10.37 | 9.5 | 9.72 | -0.34 ▼ | 32,247,600 |
| Khalid Siraj | 8 | 8.01 | 7.1 | 7.22 | -0.39 ▼ | 59,189 |
| Land Mark Spinning | 39.89 | 39.89 | 34 | 34.03 | -2.56 ▼ | 1,014 |
| Maqbool Textile | 31 | 31 | 31 | 31.7 | 0 | 4 |
| Nagina Cotton | 49.02 | 49.02 | 48.82 | 48.94 | 2.9 ▲ | 500 |
| Nazir Cotton Mills | 9.42 | 9.42 | 9 | 9.42 | 1 ▲ | 115,643 |
| Premium Tex. | 274.99 | 274.99 | 261.01 | 261.01 | 5 ▲ | 131 |
| Ruby Textile | 15.55 | 15.55 | 13.5 | 14.53 | 0.08 ▲ | 15,666 |
| Saif Textile | 13.2 | 13.2 | 12.4 | 12.51 | -0.28 ▼ | 7,874 |
| Salman Noman | 16.4 | 16.89 | 14.46 | 14.46 | -1.61 ▼ | 87,643 |
| Service Ind Tex | 12.4 | 12.44 | 12.3 | 12.22 | 0 | 76 |
| Shadman Cotton | 32 | 33 | 32 | 33 | 0 | 681 |
| Shadab Textile | 15.52 | 15.52 | 15.52 | 15.01 | 0.01 ▲ | 12 |
| Sally Textile | 22.14 | 22.14 | 22.14 | 22.14 | 2.01 ▲ | 5,153 |
| Saritow Spinning | 6.91 | 7.01 | 6.7 | 7 | 0.12 ▲ | 16,400 |
| Tata Textile | 53 | 55 | 50.12 | 54.71 | 1.71 ▲ | 2,007 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.14 | 13.14 | 13.1 | 13.99 | 0 | 100 |
| ICC Industries | 9.28 | 9.28 | 8.86 | 9 | -0.07 ▼ | 6,321 |
| Prosperity Weav | 26 | 26.01 | 26 | 26.01 | 0 | 11 |
| Shahtaj Textile | 75.01 | 75.01 | 75 | 75 | 1.97 ▲ | 501 |
| Yousuf Weaving | 5.21 | 5.26 | 4.8 | 4.91 | -0.19 ▼ | 4,947,315 |
| Zephyr Textile | 13.22 | 13.22 | 13.22 | 14 | 0 | 80 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 305 | 339.99 | 305 | 322.48 | 8.9 ▲ | 16,292 |
| Pak Tobacco | 874 | 874 | 865 | 869.71 | 3.17 ▲ | 274 |
| Philip Morris Pak. | 490 | 494 | 489 | 489.86 | -9.88 ▼ | 463 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.5 | 15.5 | 14.55 | 14.56 | 0.11 ▲ | 8,641 |
| Blue-Ex | 63 | 63 | 63 | 62.5 | 0 | 10 |
| Pak Int.Bulk | 6.07 | 6.07 | 5.96 | 6 | 0.03 ▲ | 1,725,867 |
| Pak.Int.Cont. | 40.4 | 40.4 | 38.52 | 38.96 | -1.32 ▼ | 421,012 |
| P.N.S.C | 309 | 316.78 | 309 | 314.77 | 4.65 ▲ | 1,356 |
| Secure Logistics Gro | 19.1 | 19.74 | 17.55 | 18.17 | -0.24 ▼ | 17,406,824 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104 | 104 | 104 | 104 | 2.62 ▲ | 2,945 |
| S.S.Oil | 68.5 | 71.9 | 68.5 | 70 | 0.15 ▲ | 5,565 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 34.35 | 36.99 | 32.72 | 33.54 | -1.05 ▼ | 157,441 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10 | -0.01 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 14.79 | 0.17 ▲ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 14.47 | 0.17 ▲ | 0 |
| AGHA-SEP | 14.25 | 14.59 | 14.15 | 14.23 | 0.17 ▲ | 2,043,500 |
| AGL-NOV | 40.85 | 40.85 | 40 | 40.5 | 3.36 ▲ | 5,000 |
| AGL-OCT | 39.97 | 39.97 | 39 | 39 | 2.66 ▲ | 8,000 |
| AGL-SEP | 37.2 | 39.36 | 37.2 | 39.36 | 3.58 ▲ | 14,599,000 |
| AICL-NOV | 0 | 0 | 0 | 36.15 | -0.01 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 35.37 | -0.01 ▼ | 0 |
| AICL-SEPB | 36.98 | 36.98 | 34.6 | 34.6 | -0.16 ▼ | 1,500 |
| AIRLINK-NOV | 0 | 0 | 0 | 136.54 | -1.92 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 139.5 | -1.95 ▼ | 0 |
| AIRLINK-OCT | 138 | 140 | 138 | 140 | 0.81 ▲ | 9,500 |
| AIRLINK-OCTB | 140 | 140 | 138 | 138 | -3 ▼ | 20,000 |
| AIRLINK-SEP | 139.39 | 139.9 | 135.8 | 136.47 | -2.1 ▼ | 7,402,500 |
| AIRLINK-SEPB | 137 | 138 | 134.2 | 134.8 | -1.67 ▼ | 7,840,500 |
| AKBL-NOV | 0 | 0 | 0 | 24.88 | 0.35 ▲ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24.34 | 0.34 ▲ | 0 |
| AKBL-SEP | 23.42 | 24 | 23.42 | 23.97 | 0.21 ▲ | 69,500 |
| ASC-NOV | 0 | 0 | 0 | 6.87 | -0.16 ▼ | 0 |
| ASC-OCT | 0 | 0 | 0 | 6.73 | -0.14 ▼ | 0 |
| ASC-SEP | 6.7 | 6.76 | 6.56 | 6.7 | -0.04 ▼ | 235,500 |
| ASL-NOV | 0 | 0 | 0 | 7.74 | -0.02 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 7.57 | -0.02 ▼ | 0 |
| ASL-SEP | 7.6 | 7.65 | 7.4 | 7.45 | 0 | 367,500 |
| ATRL-NOV | 0 | 0 | 0 | 350.98 | -1.57 ▼ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 343.42 | -1.54 ▼ | 0 |
| ATRL-SEP | 340 | 343.75 | 336.9 | 337.29 | -1.76 ▼ | 224,500 |
| AVN-NOV | 0 | 0 | 0 | 59.33 | 1.44 ▲ | 0 |
| AVN-OCT | 0 | 0 | 0 | 58.06 | 1.42 ▲ | 0 |
| AVN-SEP | 55.54 | 58.4 | 55.5 | 57.03 | 1.38 ▲ | 1,850,500 |
| BAFL-NOV | 0 | 0 | 0 | 63.15 | -0.81 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 61.79 | -0.79 ▼ | 0 |
| BAFL-SEPB | 0 | 0 | 0 | 60.7 | -0.78 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 98.82 | -2.76 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 96.69 | -2.7 ▼ | 0 |
| BAHL-SEPB | 0 | 0 | 0 | 94.99 | -1.5 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.85 | -0.05 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 21.38 | -0.05 ▼ | 0 |
| BIPL-SEPB | 21.24 | 21.24 | 21.24 | 21.24 | 0.19 ▲ | 500 |
| BKTI-NOV | 0 | 0 | 0 | 19878 | -334 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 19520 | -328 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 19233 | -323 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.3 | -0.05 ▼ | 0 |
| BOP-OCT | 0 | 0 | 0 | 5.18 | -0.06 ▼ | 0 |
| BOP-SEP | 5.13 | 5.2 | 5.07 | 5.13 | 0 | 146,000 |
| CEPB-NOV | 0 | 0 | 0 | 26.98 | 0.81 ▲ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 26.4 | 0.8 ▲ | 0 |
| CEPB-SEP | 25.27 | 26 | 25.27 | 25.81 | 0.66 ▲ | 56,000 |
| CHCC-NOV | 0 | 0 | 0 | 177.95 | 2.49 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 174.12 | 2.44 ▲ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 171.05 | 2.39 ▲ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 4.34 | 0.03 ▲ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 4.25 | 0.03 ▲ | 0 |
| CNERGY-SEP | 4.21 | 4.34 | 4.16 | 4.18 | 0.04 ▲ | 3,271,000 |
| CPHL-NOV | 0 | 0 | 0 | 37 | 0.44 ▲ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 36.2 | 0.43 ▲ | 0 |
| CPHL-SEP | 35.21 | 36.25 | 35 | 35.63 | 0.51 ▲ | 1,531,500 |
| DCL-NOV | 0 | 0 | 0 | 9.49 | -0.21 ▼ | 0 |
| DCL-OCT | 0 | 0 | 0 | 9.29 | -0.2 ▼ | 0 |
| DCL-SEP | 9.39 | 9.41 | 9.05 | 9.13 | -0.21 ▼ | 861,500 |
| DFML-NOV | 0 | 0 | 0 | 54.31 | -0.92 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 53.14 | -0.9 ▼ | 0 |
| DFML-SEP | 53.75 | 54.15 | 51.91 | 52.16 | -1.01 ▼ | 5,346,500 |
| DGKC-NOV | 0 | 0 | 0 | 85.57 | -0.91 ▼ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 83.73 | -0.89 ▼ | 0 |
| DGKC-SEP | 83.99 | 83.99 | 82.01 | 82.3 | -0.85 ▼ | 1,376,500 |
| EFERT-NOV | 0 | 0 | 0 | 175.52 | -3.2 ▼ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 171.74 | -3.13 ▼ | 0 |
| EFERT-SEPB | 172.37 | 172.38 | 167.5 | 167.5 | -3.5 ▼ | 17,500 |
| ENGRO-NOV | 0 | 0 | 0 | 333.01 | -2.22 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 325.84 | -2.17 ▼ | 0 |
| ENGRO-SEPB | 0 | 0 | 0 | 320.11 | -2.13 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 37.38 | 0.04 ▲ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 36.57 | 0.04 ▲ | 0 |
| EPCL-SEP | 35.8 | 36.1 | 35.78 | 35.82 | -0.05 ▼ | 71,000 |
| EPQL-OCTB | 0 | 0 | 0 | 26.65 | 0.25 ▲ | 0 |
| EPQL-SEPB | 0 | 0 | 0 | 26.18 | 0.25 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 49.93 | 0.02 ▲ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 48.85 | 0.01 ▲ | 0 |
| FABL-SEPB | 48.8 | 48.81 | 47.55 | 47.57 | -0.38 ▼ | 96,500 |
| FATIMA-NOV | 0 | 0 | 0 | 55.57 | -0.72 ▼ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 54.37 | -0.71 ▼ | 0 |
| FATIMA-SEPB | 54.05 | 54.49 | 53.5 | 53.5 | -0.5 ▼ | 9,500 |
| FCCL-NOV | 0 | 0 | 0 | 24.62 | -0.1 ▼ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 24.09 | -0.09 ▼ | 0 |
| FCCL-SEP | 23.9 | 24.1 | 23.5 | 23.7 | -0.13 ▼ | 820,000 |
| FCEPL-NOV | 0 | 0 | 0 | 63.65 | -1.45 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 62.28 | -1.42 ▼ | 0 |
| FCEPL-SEP | 61.1 | 61.49 | 61 | 61.02 | -1.16 ▼ | 2,000 |
| FEROZ-NOV | 0 | 0 | 0 | 298.53 | -10.39 ▼ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 292.1 | -10.18 ▼ | 0 |
| FEROZ-SEP | 294.16 | 296 | 290 | 290 | -8 ▼ | 2,000 |
| FFBL-NOV | 0 | 0 | 0 | 47.81 | -0.4 ▼ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 46.78 | -0.39 ▼ | 0 |
| FFBL-SEP | 46 | 46.5 | 45.6 | 45.77 | -0.39 ▼ | 464,500 |
| FFC-NOV | 0 | 0 | 0 | 187.04 | -2.75 ▼ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 183.01 | -2.7 ▼ | 0 |
| FFC-SEPB | 184 | 184 | 179 | 179.52 | -2.76 ▼ | 86,500 |
| FFL-NOV | 0 | 0 | 0 | 9.54 | -0.27 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 9.34 | -0.26 ▼ | 0 |
| FFL-SEP | 9.5 | 9.5 | 9.17 | 9.19 | -0.25 ▼ | 1,463,000 |
| FLYNG-NOV | 0 | 0 | 0 | 17.37 | 0.06 ▲ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 17 | 0.06 ▲ | 0 |
| FLYNG-SEP | 16.75 | 17.4 | 16.25 | 16.78 | 0.13 ▲ | 3,805,500 |
| GAL-NOV | 0 | 0 | 0 | 268.18 | 2.19 ▲ | 0 |
| GAL-OCT | 0 | 0 | 0 | 262.41 | 2.14 ▲ | 0 |
| GAL-SEP | 256.01 | 264 | 256.01 | 258.11 | 2.43 ▲ | 560,500 |
| GATM-NOV | 0 | 0 | 0 | 19.72 | -0.03 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 19.29 | -0.04 ▼ | 0 |
| GATM-SEP | 19.02 | 19.02 | 19 | 19 | -0.08 ▼ | 6,500 |
| GGL-NOV | 0 | 0 | 0 | 9.67 | -0.05 ▼ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.46 | -0.05 ▼ | 0 |
| GGL-SEP | 9.35 | 9.44 | 9.24 | 9.28 | -0.07 ▼ | 211,000 |
| GHGL-NOV | 0 | 0 | 0 | 26.59 | -0.62 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 26.02 | -0.6 ▼ | 0 |
| GHGL-SEP | 26 | 26.12 | 25.43 | 25.65 | -0.5 ▼ | 128,000 |
| GHNI-NOV | 0 | 0 | 0 | 342.55 | 6.62 ▲ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 335.17 | 6.47 ▲ | 0 |
| GHNI-SEP | 326.95 | 336.99 | 326 | 330.39 | 7.25 ▲ | 309,000 |
| HBL-NOV | 0 | 0 | 0 | 123 | -2.93 ▼ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 120.35 | -2.87 ▼ | 0 |
| HBL-SEPB | 120.22 | 120.22 | 118 | 118.12 | -2.25 ▼ | 37,000 |
| HUBC-NOV | 0 | 0 | 0 | 149.16 | -1.16 ▼ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 148.11 | -1.14 ▼ | 0 |
| HUBC-OCT | 0 | 0 | 0 | 149.16 | -2.09 ▼ | 0 |
| HUBC-OCTB | 142 | 142 | 142 | 142 | -1.45 ▼ | 100,000 |
| HUBC-SEP | 150.02 | 151 | 149 | 149.19 | -0.94 ▼ | 716,500 |
| HUBC-SEPB | 142 | 143.01 | 141 | 141.89 | 0.78 ▲ | 660,000 |
| HUMNL-NOV | 0 | 0 | 0 | 11.5 | 0.21 ▲ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 11.25 | 0.21 ▲ | 0 |
| HUMNL-SEP | 10.99 | 11.65 | 10.82 | 10.99 | 0.34 ▲ | 2,610,500 |
| ILP-NOV | 0 | 0 | 0 | 73.75 | -1.25 ▼ | 0 |
| ILP-OCT | 0 | 0 | 0 | 72.17 | -1.21 ▼ | 0 |
| ILP-SEP | 71.45 | 71.45 | 71.31 | 71.31 | -0.59 ▼ | 3,000 |
| INIL-NOV | 0 | 0 | 0 | 157.7 | -1.92 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 162.15 | -1.97 ▼ | 0 |
| INIL-OCT | 0 | 0 | 0 | 157.7 | -1.92 ▼ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 158.66 | -1.93 ▼ | 0 |
| INIL-SEP | 160 | 160 | 155.51 | 157.35 | -1.32 ▼ | 81,000 |
| INIL-SEPB | 158.5 | 158.5 | 154.5 | 155.44 | -3.06 ▼ | 62,500 |
| ISL-NOV | 0 | 0 | 0 | 72.67 | -0.38 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 73.2 | -0.38 ▼ | 0 |
| ISL-OCT | 0 | 0 | 0 | 72.67 | -0.38 ▼ | 0 |
| ISL-OCTB | 0 | 0 | 0 | 71.62 | -0.38 ▼ | 0 |
| ISL-SEP | 72.99 | 73 | 72.01 | 72.52 | -0.29 ▼ | 332,000 |
| ISL-SEPB | 70.6 | 71.4 | 70.55 | 70.8 | 0.57 ▲ | 348,500 |
| JSBL-NOV | 0 | 0 | 0 | 9.67 | -0.01 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.46 | -0.01 ▼ | 0 |
| JSBL-SEP | 9.37 | 9.37 | 9.37 | 9.37 | 0.07 ▲ | 15,500 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.2 | -0.04 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 16.83 | -0.04 ▼ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 16.53 | -0.04 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.84 | 0.16 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.6 | 0.15 ▲ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.42 | 0.16 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.13 | -0.33 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 32.42 | 0.82 ▲ | 0 |
| KAPCO-SEP | 31.9 | 32.5 | 31.52 | 31.8 | 0.02 ▲ | 157,500 |
| KELSC6 | 0 | 0 | 0 | 99.81 | 0 | 200 |
| KEL-SEP | 4.14 | 4.18 | 4.11 | 4.14 | 0 | 197,000 |
| KOSM-NOV | 0 | 0 | 0 | 10.22 | -0.36 ▼ | 0 |
| KOSM-OCT | 10.3 | 10.3 | 10.3 | 10.3 | -0.05 ▼ | 500 |
| KOSM-SEP | 10.07 | 10.5 | 9.6 | 9.77 | -0.41 ▼ | 18,795,000 |
| KSE30-NOV | 0 | 0 | 0 | 25870 | -280 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 25403 | -276 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25030 | -272 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.12 | -0.25 ▼ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 16.75 | -0.25 ▼ | 0 |
| LOTCHEM-SEP | 16.73 | 16.75 | 16.48 | 16.48 | -0.22 ▼ | 69,000 |
| LPL-NOV | 0 | 0 | 0 | 23.19 | -0.1 ▼ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 22.69 | -0.09 ▼ | 0 |
| LPL-SEPB | 22.45 | 22.45 | 22.45 | 22.45 | 0.07 ▲ | 500 |
| LUCK-NOV | 0 | 0 | 0 | 878.98 | 2.35 ▲ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 907.43 | 2.45 ▲ | 0 |
| LUCK-OCT | 0 | 0 | 0 | 878.98 | 2.35 ▲ | 0 |
| LUCK-OCTB | 0 | 0 | 0 | 887.89 | 2.38 ▲ | 0 |
| LUCK-SEP | 886 | 886 | 875 | 877.05 | -1.43 ▼ | 13,000 |
| LUCK-SEPB | 870 | 875 | 870 | 873.5 | 29.21 ▲ | 23,000 |
| MCB-NOV | 0 | 0 | 0 | 228.19 | -5.06 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 223.28 | -4.95 ▼ | 0 |
| MCB-SEPB | 0 | 0 | 0 | 219.35 | -4.87 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 227.67 | -4.59 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 222.77 | -4.5 ▼ | 0 |
| MEBL-SEPB | 220 | 220 | 219 | 220 | 1.2 ▲ | 4,500 |
| MLCF-NOV | 0 | 0 | 0 | 34.95 | -1.11 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 34.2 | -1.09 ▼ | 0 |
| MLCF-SEP | 34.6 | 34.7 | 33.53 | 33.61 | -1.03 ▼ | 1,536,000 |
| MTL-NOV | 0 | 0 | 0 | 581.4 | -14.68 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 568.89 | -14.36 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 558.87 | -14.12 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 90.21 | 0.56 ▲ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 88.27 | 0.55 ▲ | 0 |
| MUGHAL-SEP | 87.01 | 87.4 | 85.15 | 86.46 | -0.27 ▼ | 23,500 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.98 | -0.02 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.68 | -0.02 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.44 | -0.02 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 180.78 | 0.69 ▲ | 0 |
| NATF-SEP | 0 | 0 | 0 | 177.6 | 0.68 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.46 | -0.24 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.11 | -0.23 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 15.82 | -0.23 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 63.02 | 0.75 ▲ | 0 |
| NBP-OCT | 0 | 0 | 0 | 61.67 | 0.74 ▲ | 0 |
| NBP-SEP | 60 | 61.39 | 59.9 | 60.54 | 0.82 ▲ | 868,000 |
| NCL-OCT | 0 | 0 | 0 | 24.13 | 0.02 ▲ | 0 |
| NCL-SEP | 23.87 | 24 | 23.7 | 23.71 | 0.05 ▲ | 28,000 |
| NCPL-NOV | 0 | 0 | 0 | 29.76 | -0.05 ▼ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 29.12 | -0.04 ▼ | 0 |
| NCPL-SEP | 28.55 | 28.6 | 28.55 | 28.6 | 0 | 10,500 |
| NETSOL-NOV | 0 | 0 | 0 | 138.35 | -0.56 ▼ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 135.37 | -0.55 ▼ | 0 |
| NETSOL-SEP | 134.8 | 138 | 132 | 132.8 | -0.95 ▼ | 1,490,000 |
| NITGETF-NOV | 0 | 0 | 0 | 18.53 | -0.13 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.13 | -0.13 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 17.81 | -0.12 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 67.79 | -0.3 ▼ | 0 |
| NML-OCT | 0 | 0 | 0 | 66.33 | -0.29 ▼ | 0 |
| NML-SEP | 65.3 | 65.54 | 65 | 65.23 | -0.03 ▼ | 10,000 |
| NPL-NOV | 0 | 0 | 0 | 42.36 | 0.03 ▲ | 0 |
| NPL-OCT | 0 | 0 | 0 | 41.45 | 0.03 ▲ | 0 |
| NPL-SEP | 0 | 0 | 0 | 40.72 | 0.72 ▲ | 0 |
| NRL-NOV | 0 | 0 | 0 | 221.89 | 1.22 ▲ | 0 |
| NRL-OCT | 0 | 0 | 0 | 217.12 | 1.2 ▲ | 0 |
| NRL-SEP | 214 | 216.99 | 212.25 | 213.46 | 1.04 ▲ | 86,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 106.54 | -1.2 ▼ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 104.24 | -1.18 ▼ | 0 |
| OCTOPUS-SEP | 103.39 | 105.5 | 101.79 | 102.03 | -1.29 ▼ | 423,000 |
| OGDC-NOV | 0 | 0 | 0 | 144.06 | 0.95 ▲ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 140.96 | 0.93 ▲ | 0 |
| OGDC-SEP | 137.65 | 139.21 | 135.99 | 138.39 | 1.03 ▲ | 1,636,000 |
| OGTI-NOV | 0 | 0 | 0 | 19956 | -145 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 19596 | -143 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19308 | -141 ▼ | 0 |
| P01GIS090525 | 90.4 | 90.4 | 90.4 | 90.4 | 0.06 ▲ | 25,000 |
| P01GIS091224 | 96.17 | 96.17 | 96.17 | 96.17 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 92.25 | 92.25 | 92.25 | 92.25 | 0.27 ▲ | 5,000 |
| P01GIS150825 | 87.5 | 87.53 | 87.5 | 87.53 | 0.07 ▲ | 15,000 |
| P01GIS230525 | 89.9 | 89.9 | 89.9 | 89.9 | 0.06 ▲ | 25,000 |
| P01GIS250425 | 90.76 | 90.77 | 90.31 | 90.31 | -0.39 ▼ | 1,030,000 |
| P01GIS250725 | 88.49 | 88.49 | 88.49 | 88.49 | 0.06 ▲ | 5,000 |
| P01GIS270625 | 88.49 | 88.49 | 88.49 | 88.49 | 0.42 ▲ | 10,000,000 |
| P03VRR280627 | 102.75 | 102.75 | 102.75 | 102.75 | 0.25 ▲ | 50,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 83.04 | -0.74 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 81.25 | -0.73 ▼ | 0 |
| PABC-SEP | 0 | 0 | 0 | 79.82 | -0.72 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.73 | -0.06 ▼ | 0 |
| PACE-OCT | 0 | 0 | 0 | 6.58 | -0.07 ▼ | 0 |
| PACE-SEP | 6.6 | 6.63 | 6.36 | 6.48 | -0.07 ▼ | 4,143,000 |
| PAEL-NOV | 0 | 0 | 0 | 28.22 | 1.21 ▲ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 27.61 | 1.18 ▲ | 0 |
| PAEL-SEP | 26.15 | 27.8 | 26.15 | 27.12 | 1.14 ▲ | 20,935,000 |
| PAKRI-NOV | 0 | 0 | 0 | 10.65 | 0.07 ▲ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.42 | 0.07 ▲ | 0 |
| PAKRI-SEP | 10.33 | 10.38 | 10.15 | 10.16 | 0.02 ▲ | 20,000 |
| PIAHCLA-NOV | 0 | 0 | 0 | 18.45 | -0.32 ▼ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 18.05 | -0.32 ▼ | 0 |
| PIAHCLA-SEP | 18.29 | 18.42 | 17.65 | 17.74 | -0.36 ▼ | 2,797,500 |
| PIBTL-NOV | 0 | 0 | 0 | 6.31 | 0.03 ▲ | 0 |
| PIBTL-OCT | 0 | 0 | 0 | 6.17 | 0.03 ▲ | 0 |
| PIBTL-SEP | 6.08 | 6.12 | 6.01 | 6.05 | 0.01 ▲ | 330,000 |
| PIOC-NOV | 0 | 0 | 0 | 179.07 | -3.77 ▼ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 175.22 | -3.69 ▼ | 0 |
| PIOC-SEP | 172.5 | 174 | 171.68 | 172.09 | -3.69 ▼ | 14,000 |
| PKGS-OCT | 0 | 0 | 0 | 452.95 | -2 ▼ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 444.98 | -1.97 ▼ | 0 |
| POL-NOV | 0 | 0 | 0 | 613.06 | -6.42 ▼ | 0 |
| POL-OCT | 0 | 0 | 0 | 599.86 | -6.29 ▼ | 0 |
| POL-SEP | 589 | 648.9 | 589 | 590 | 0 | 3,000 |
| POWER-NOV | 0 | 0 | 0 | 6.12 | -0.09 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 5.99 | -0.08 ▼ | 0 |
| POWER-SEP | 6 | 6 | 5.8 | 5.9 | -0.06 ▼ | 1,042,000 |
| PPL-NOV | 0 | 0 | 0 | 118.35 | 0.01 ▲ | 0 |
| PPL-OCT | 114 | 114 | 114 | 114 | -1.79 ▼ | 2,500 |
| PPL-SEP | 113.5 | 114.47 | 113.45 | 113.78 | -0.01 ▼ | 147,000 |
| PRL-NOV | 0 | 0 | 0 | 25.47 | 0.04 ▲ | 0 |
| PRL-OCT | 0 | 0 | 0 | 24.92 | 0.04 ▲ | 0 |
| PRL-SEP | 24.57 | 24.9 | 24.4 | 24.45 | -0.08 ▼ | 820,500 |
| PSO-NOV | 0 | 0 | 0 | 168.85 | -1.71 ▼ | 0 |
| PSO-OCT | 0 | 0 | 0 | 165.21 | -1.68 ▼ | 0 |
| PSO-SEP | 164 | 164 | 161.5 | 162.15 | -1.77 ▼ | 95,500 |
| PTC-NOV | 0 | 0 | 0 | 12.4 | -0.19 ▼ | 0 |
| PTC-OCT | 0 | 0 | 0 | 12.14 | -0.18 ▼ | 0 |
| PTC-SEP | 12.1 | 12.15 | 11.9 | 11.94 | -0.16 ▼ | 162,500 |
| SAZEW-NOV | 0 | 0 | 0 | 1020.62 | -3.26 ▼ | 0 |
| SAZEW-OCT | 992 | 1001 | 992 | 995.5 | -6.35 ▼ | 11,000 |
| SAZEW-SEP | 987 | 1000.01 | 975 | 980.13 | -4.57 ▼ | 190,000 |
| SEARL-NOV | 0 | 0 | 0 | 60.45 | -0.37 ▼ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 59.15 | -0.36 ▼ | 0 |
| SEARL-SEP | 58.85 | 59.5 | 58 | 58.13 | -0.42 ▼ | 648,000 |
| SHEL-NOV | 0 | 0 | 0 | 149.17 | 1.43 ▲ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 145.96 | 1.4 ▲ | 0 |
| SHEL-SEPB | 144 | 144.01 | 144 | 144 | 1.9 ▲ | 13,000 |
| SILK-NOV | 0 | 0 | 0 | 0.97 | -0.02 ▼ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.95 | -0.02 ▼ | 0 |
| SILK-SEP | 0.93 | 0.93 | 0.93 | 0.93 | -0.02 ▼ | 20,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.19 | -0.12 ▼ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 13.88 | -0.13 ▼ | 0 |
| SNBL-SEPB | 13.56 | 13.56 | 13.55 | 13.55 | -0.13 ▼ | 1,500 |
| SNGP-NOV | 0 | 0 | 0 | 67.98 | 1.08 ▲ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 66.52 | 1.06 ▲ | 0 |
| SNGP-SEPB | 64.3 | 65.66 | 64.3 | 65.24 | 0.85 ▲ | 506,000 |
| SSGC-NOV | 0 | 0 | 0 | 9.27 | -0.16 ▼ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 9.07 | -0.16 ▼ | 0 |
| SSGC-SEP | 9.01 | 9.08 | 8.91 | 8.94 | -0.08 ▼ | 110,000 |
| SYM-NOV | 0 | 0 | 0 | 11.27 | 0.32 ▲ | 0 |
| SYM-OCT | 11 | 11 | 10.85 | 10.85 | 0.14 ▲ | 5,500 |
| SYM-SEP | 10.6 | 11 | 10.41 | 10.82 | 0.28 ▲ | 4,446,000 |
| SYS-NOV | 0 | 0 | 0 | 431.99 | -0.92 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 422.69 | -0.91 ▼ | 0 |
| SYS-SEP | 0 | 0 | 0 | 415.25 | -1.25 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 8.07 | -0.13 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 7.9 | -0.13 ▼ | 0 |
| TELE-SEP | 7.45 | 8 | 7.45 | 7.79 | -0.1 ▼ | 442,000 |
| TGL-NOV | 0 | 0 | 0 | 124.63 | 1.8 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 121.94 | 1.75 ▲ | 0 |
| TGL-SEP | 119 | 123.5 | 119 | 119.93 | 2.23 ▲ | 199,000 |
| TOMCL-NOV | 0 | 0 | 0 | 43.88 | 0.01 ▲ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 42.94 | 0.02 ▲ | 0 |
| TOMCL-SEP | 42.77 | 42.99 | 42.15 | 42.19 | -0.02 ▼ | 302,000 |
| TPLP-NOV | 0 | 0 | 0 | 8.78 | 0.02 ▲ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 8.59 | 0.02 ▲ | 0 |
| TPLP-SEP | 8.49 | 8.8 | 8.45 | 8.47 | 0.03 ▲ | 1,091,000 |
| TREET-NOV | 0 | 0 | 0 | 15.83 | -0.08 ▼ | 0 |
| TREET-OCT | 0 | 0 | 0 | 15.49 | -0.08 ▼ | 0 |
| TREET-SEP | 15.4 | 15.4 | 15.21 | 15.28 | -0.12 ▼ | 253,500 |
| TRG-NOV | 0 | 0 | 0 | 54.14 | -0.85 ▼ | 0 |
| TRG-OCT | 0 | 0 | 0 | 52.98 | -0.83 ▼ | 0 |
| TRG-SEP | 53.2 | 53.4 | 51.85 | 52 | -0.9 ▼ | 644,000 |
| UBL-NOV | 0 | 0 | 0 | 272.91 | -0.52 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 267.04 | -0.5 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.24 | -0.06 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 17.84 | -0.07 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 17.53 | -0.06 ▼ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 262.34 | 7.34 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 30.81 | 0.67 ▲ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 30.14 | 0.65 ▲ | 0 |
| UNITY-SEP | 29.39 | 30.66 | 29.1 | 29.65 | 0.63 ▲ | 2,070,000 |
| WAVES-NOV | 0 | 0 | 0 | 7.23 | 0.18 ▲ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 7.08 | 0.19 ▲ | 0 |
| WAVES-SEP | 6.83 | 7.01 | 6.8 | 6.97 | 0.14 ▲ | 757,500 |
| WTL-NOV | 0 | 0 | 0 | 1.58 | -0.02 ▼ | 0 |
| WTL-OCT | 0 | 0 | 0 | 1.54 | 0.37 ▲ | 0 |
| WTL-SEP | 1.58 | 1.59 | 1.51 | 1.53 | -0.02 ▼ | 6,857,000 |
| YOUW-NOV | 0 | 0 | 0 | 5.16 | -0.2 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 5.05 | -0.2 ▼ | 0 |
| YOUW-SEP | 5.19 | 5.31 | 4.87 | 5 | -0.14 ▼ | 762,000 |
| 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 |
