KARACHI September 12th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 366 | 372.99 | 365 | 370.13 | -0.02 ▼ | 7,849 |
| Atlas Honda Ltd | 610 | 630 | 610 | 615.9 | 5.59 ▲ | 13,737 |
| Dewan Motors | 51.68 | 52.3 | 50.7 | 51.47 | -0.2 ▼ | 3,280,634 |
| Ghandhara Automobile | 257 | 258.99 | 252 | 255.8 | 0.65 ▲ | 786,322 |
| Ghandhara Ind. | 328.8 | 329 | 321.03 | 324.2 | -1.7 ▼ | 245,448 |
| Honda Atlas Cars | 264.5 | 272.66 | 264 | 267.59 | 4.89 ▲ | 515,930 |
| Hinopak Motor | 275.02 | 280 | 267.01 | 267.93 | -7.09 ▼ | 2,401 |
| Indus Motor Co | 1770 | 1800 | 1750 | 1765.62 | 6.83 ▲ | 2,384 |
| Millat Tractors | 553.15 | 559.5 | 547.99 | 551.28 | -1.87 ▼ | 73,375 |
| Sazgar Eng | 970.01 | 978 | 961.11 | 972.05 | 1.03 ▲ | 135,324 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 80.01 | 82.5 | 79 | 80.8 | 0.8 ▲ | 8,077 |
| Atlas Battery- (XD) | 356.4 | 358.5 | 352.52 | 354.65 | -1.28 ▼ | 9,962 |
| Bela Automotive | 144 | 149.05 | 142.9 | 148.63 | 13.13 ▲ | 5,616 |
| Bal.Wheels- (XD) | 111 | 111 | 105 | 106.26 | -1.3 ▼ | 2,250 |
| Dewan Auto Engg | 52.1 | 52.99 | 49 | 50.18 | -2.3 ▼ | 62,503 |
| Exide (PAK) | 919.97 | 919.97 | 902 | 903.81 | -6.32 ▼ | 5,089 |
| Ghandhara Tyre | 40.01 | 40.42 | 39.8 | 40.06 | 0.17 ▲ | 394,743 |
| Loads Limited | 10.62 | 10.66 | 10.3 | 10.35 | -0.14 ▼ | 877,110 |
| Panther Tyres Ltd. | 41.75 | 42 | 40.8 | 41.56 | 0.49 ▲ | 158,051 |
| Treet Battery Ltd. | 16.67 | 17.2 | 16.67 | 17.04 | 0.37 ▲ | 708,118 |
| Thal Limited | 450 | 450 | 390 | 400.01 | -19.95 ▼ | 1,964 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 40.17 | 40.95 | 40 | 40.59 | 0.42 ▲ | 7,089 |
| Fast Cables Ltd. | 24.59 | 24.68 | 24.24 | 24.41 | 0.08 ▲ | 3,104,860 |
| Pak Elektron | 26.9 | 27.38 | 26.25 | 27.01 | 0.16 ▲ | 15,037,880 |
| Pakistan Cables | 149 | 149 | 141 | 145.96 | 2.36 ▲ | 14,531 |
| Siemens Pak. | 470.1 | 493 | 470.1 | 487.48 | 9.14 ▲ | 924 |
| Waves Corp Ltd. | 6.88 | 6.92 | 6.7 | 6.81 | -0.07 ▼ | 1,093,426 |
| Waves Home App | 9.75 | 9.9 | 9.15 | 9.36 | -0.06 ▼ | 22,221,202 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 96.99 | 98.1 | 96 | 96.99 | 0.36 ▲ | 147,762 |
| Bestway Cement | 237 | 238.8 | 237 | 238.13 | 1.73 ▲ | 2,956 |
| Cherat Cement | 169 | 174 | 169 | 172.92 | 3.62 ▲ | 188,263 |
| Dadabhoy Cement | 5.68 | 5.9 | 5.55 | 5.67 | -0.03 ▼ | 142,301 |
| Dewan Cement | 9.17 | 9.35 | 9 | 9.27 | 0.24 ▲ | 5,355,177 |
| D.G.K.Cement | 81.95 | 84.15 | 80.76 | 83.2 | 1.79 ▲ | 5,502,981 |
| Fauji Cement | 23.6 | 24.9 | 23.05 | 24.54 | 1.12 ▲ | 15,550,470 |
| Fecto Cement | 33.45 | 33.45 | 32.5 | 33 | 0.5 ▲ | 59,660 |
| Flying Cement | 16.56 | 16.85 | 16.25 | 16.54 | 0.01 ▲ | 5,074,209 |
| Gharibwal Cement | 27.9 | 28.99 | 27.9 | 28.41 | 0.58 ▲ | 881,444 |
| Kohat Cement | 311.68 | 315 | 310 | 310.72 | -0.96 ▼ | 15,273 |
| Lucky Cement (XD) | 864.74 | 881.48 | 850 | 855.64 | -8.34 ▼ | 274,866 |
| Maple Leaf | 33.31 | 35.15 | 33.25 | 34.73 | 1.48 ▲ | 13,328,552 |
| Pioneer Cement | 170.96 | 174.99 | 168.51 | 172.81 | 2.44 ▲ | 506,655 |
| Power Cement | 5.91 | 6 | 5.77 | 5.96 | 0.14 ▲ | 8,222,401 |
| Power Cem(Pref) | 10.4 | 10.4 | 10.4 | 10.4 | 0 | 100 |
| Safe Mix Con.Lt | 19.44 | 19.44 | 18.9 | 19.13 | 0.02 ▲ | 19,764 |
| Thatta Cement | 51.75 | 52.38 | 51.51 | 51.89 | 0.02 ▲ | 148,053 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.35 | 41 | 34.96 | 36.72 | -2.12 ▼ | 27,907,355 |
| Archroma Pak | 300 | 300 | 290.11 | 292.1 | -4.48 ▼ | 8,924 |
| Bawany Air Pro(DEF.) | 33.3 | 37.59 | 33.3 | 34.4 | -1.57 ▼ | 35,915 |
| Berger Paints | 92.96 | 94.9 | 91.1 | 92.86 | 0.83 ▲ | 43,568 |
| Biafo Industries | 129.9 | 134.5 | 128.6 | 133 | 3.12 ▲ | 239,315 |
| Buxly Paints | 184 | 184 | 180.05 | 182.82 | 1.17 ▲ | 3,349 |
| Data Agro | 104.7 | 106.75 | 102 | 103.98 | -0.81 ▼ | 13,725 |
| Descon Oxychem | 20.84 | 21.1 | 20.84 | 21.03 | 0.03 ▲ | 151,948 |
| Dynea Pakistan | 261.5 | 263 | 258.1 | 260.24 | 2.81 ▲ | 31,840 |
| Engro Polymer | 35.6 | 35.74 | 35.31 | 35.47 | -0.09 ▼ | 660,109 |
| Ghani Chemical | 11.29 | 11.58 | 10.93 | 11.4 | 0.4 ▲ | 1,828,571 |
| Ghani Glo Hol | 9.29 | 9.62 | 9.17 | 9.51 | 0.31 ▲ | 3,901,896 |
| Ittehad Chem. | 49.29 | 51.6 | 48.5 | 49.11 | 0.62 ▲ | 216,414 |
| Lucky Core Ind. | 1010.01 | 1023 | 1010 | 1017.35 | 0.88 ▲ | 11,147 |
| Lotte Chemical | 16.31 | 16.5 | 16.29 | 16.44 | 0.15 ▲ | 212,844 |
| Leiner Pak Gelat | 239 | 239 | 226 | 226.38 | -1.15 ▼ | 3,252 |
| Nimir Ind.Chem. | 124.99 | 124.99 | 122 | 123 | 0 | 6,612 |
| Nimir Resins | 20.82 | 21 | 20.7 | 20.75 | 0 | 47,168 |
| Pak Oxygen Ltd. | 139.5 | 140.08 | 136 | 138.17 | -0.04 ▼ | 37,670 |
| Pak.P.V.C. | 10.3 | 10.3 | 9.23 | 9.49 | -0.64 ▼ | 1,002 |
| Sardar Chemical | 32.01 | 36 | 32.01 | 34 | -0.5 ▼ | 1,660 |
| Sitara Chemical | 290 | 296 | 282.02 | 290 | 0.57 ▲ | 1,161 |
| Sitara Peroxide | 13.5 | 13.98 | 13.4 | 13.51 | -0.07 ▼ | 25,008 |
| Wah-Noble | 239 | 244.5 | 225 | 240 | 9.53 ▲ | 9,326 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.45 | 6.45 | 6.45 | 6.45 | 0 | 3,936 |
| HBL Invest Fund | 2.58 | 2.59 | 2.55 | 2.55 | -0.02 ▼ | 18,071 |
| Tri-Star Mutual | 8.05 | 9 | 8.05 | 8.12 | 0.12 ▲ | 80,327 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd- (XD) | 109.49 | 109.49 | 107.14 | 107.42 | 0.37 ▲ | 13,705 |
| Askari Bank | 23.98 | 24.2 | 23.35 | 24.02 | 0.35 ▲ | 1,415,439 |
| Bank Al-Falah | 60.97 | 60.99 | 59.66 | 60.05 | -0.03 ▼ | 389,785 |
| Bank AL-Habib | 94.99 | 94.99 | 94.25 | 94.74 | 0.72 ▲ | 98,313 |
| Bankislami Pak.- (XD) | 20.73 | 21.05 | 20.57 | 20.98 | 0.19 ▲ | 750,438 |
| Bank Makramah | 2.1 | 2.23 | 2.05 | 2.07 | 0.07 ▲ | 2,527,950 |
| Bank Of Khyber | 12.28 | 13 | 11.18 | 12.57 | 0.55 ▲ | 38,707 |
| B.O.Punjab | 5.07 | 5.1 | 5.02 | 5.06 | 0.02 ▲ | 4,791,938 |
| Faysal Bank- (XD) | 47.5 | 47.8 | 46.99 | 47.02 | -0.48 ▼ | 741,357 |
| Habib Bank- (XD) | 117.25 | 117.4 | 115 | 116.43 | -0.59 ▼ | 1,187,511 |
| Habib Metropol.- (XD) | 62.21 | 67.29 | 62.21 | 66.15 | 0.61 ▲ | 25,655 |
| JS Bank Ltd | 9.04 | 9.47 | 9.01 | 9.01 | -0.19 ▼ | 148,323 |
| MCB Bank Ltd | 218.45 | 218.45 | 215.25 | 217.05 | -0.05 ▼ | 97,561 |
| Meezan Bank Ltd | 216.9 | 218 | 215.91 | 216.74 | 0.13 ▲ | 384,279 |
| National Bank (XD) | 60 | 60 | 58 | 58.33 | -1.63 ▼ | 1,687,340 |
| Samba Bank | 11 | 11 | 10.99 | 11 | 0.32 ▲ | 57,356 |
| St.Chart.Bank- (XD) | 57.11 | 57.99 | 57 | 57.02 | -1.28 ▼ | 15,625 |
| Silk Bank Ltd | 0.93 | 0.96 | 0.91 | 0.93 | 0.01 ▲ | 3,854,304 |
| Soneri Bank Ltd (XD) | 13.5 | 13.5 | 13.35 | 13.41 | -0.09 ▼ | 221,001 |
| United Bank | 257.15 | 267.49 | 257.05 | 265.88 | 6.23 ▲ | 1,633,395 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 14.23 | 14.76 | 13.9 | 14.6 | 0.53 ▲ | 6,038,698 |
| Aisha Steel Mill | 7.45 | 7.75 | 7.25 | 7.56 | 0.2 ▲ | 18,321,993 |
| Aisha StelCoP/S | 9.2 | 9.2 | 9.2 | 9.2 | 0.2 ▲ | 1,045 |
| Amreli Steels | 24.29 | 25.4 | 24.2 | 24.91 | 0.41 ▲ | 314,556 |
| Bolan Casting | 87.98 | 91 | 85.11 | 88.19 | 1.78 ▲ | 227,025 |
| Beco Steel Ltd | 6.33 | 6.55 | 6.21 | 6.44 | -0.04 ▼ | 26,562 |
| Crescent Steel | 77.25 | 78.25 | 75.75 | 77.27 | 0.67 ▲ | 269,372 |
| Dadex Eternit | 58.26 | 58.26 | 58.01 | 58.07 | -0.59 ▼ | 1,502 |
| Dost Steels Ltd. | 5.7 | 5.9 | 5.61 | 5.74 | 0.02 ▲ | 75,624 |
| Huffaz Seamless | 11.3 | 11.3 | 11 | 11.03 | -0.1 ▼ | 17,512 |
| Int. Ind.Ltd. | 157 | 161.2 | 155 | 160.11 | 2.41 ▲ | 497,124 |
| Inter.Steel Ltd | 72.5 | 74.4 | 72.5 | 73.97 | 1.3 ▲ | 666,154 |
| Ittefaq Iron Ind | 6.12 | 6.33 | 6 | 6.3 | 0.16 ▲ | 568,224 |
| K.S.B.Pumps | 153.99 | 155.74 | 150 | 150.72 | -1.86 ▼ | 178,780 |
| Metro Steel | 13 | 14.3 | 12.98 | 14.22 | 1.22 ▲ | 14,653 |
| Mughal Iron | 87 | 90.66 | 85.5 | 89.02 | 3.19 ▲ | 1,232,091 |
| Pak Engineering | 944 | 945 | 870 | 872 | -37.77 ▼ | 272 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 106.2 | 108 | 106.1 | 106.2 | 0.1 ▲ | 101,300 |
| JS Global Banking | 16.36 | 16.36 | 16.36 | 16.36 | 0 | 1,000 |
| JS Momentum (XD) | 10.3 | 10.3 | 10.15 | 10.15 | -0.16 ▼ | 107,500 |
| Mahaana Islamic | 10.71 | 10.89 | 10.71 | 10.73 | -0.02 ▼ | 23,500 |
| Meezan Pakistan | 13.22 | 13.3 | 13.22 | 13.3 | 0 | 49,500 |
| NBP Pakistan G ETF | 15.69 | 15.69 | 15.68 | 15.68 | 0.02 ▲ | 15,000 |
| NIT Pakistan | 17.6 | 17.6 | 17.6 | 17.6 | -0.03 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 56.33 | 59.25 | 56.33 | 58.33 | 0.31 ▲ | 13,033 |
| Engro Fert | 167.5 | 167.65 | 166 | 167.24 | 0.25 ▲ | 814,847 |
| Engro Corp (XD) | 319 | 319 | 315.02 | 317.79 | 0.96 ▲ | 176,080 |
| Fatima Fert. (XD) | 53 | 54.55 | 52.8 | 54.44 | 1.57 ▲ | 2,543,799 |
| Fauji Fert Bin | 45.49 | 46.35 | 45.15 | 46.07 | 0.58 ▲ | 3,197,003 |
| Fauji Fert | 178.74 | 181 | 178 | 180.15 | 2.2 ▲ | 298,847 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.55 | 6.7 | 6.55 | 6.67 | 0.13 ▲ | 649,889 |
| Big Bird Foods Ltd. | 79 | 79 | 76 | 76.57 | -2.13 ▼ | 22,742 |
| Bunnys Limited | 13.8 | 14.3 | 13.75 | 13.8 | 0.09 ▲ | 685,150 |
| Clover Pakistan | 41.4 | 43.33 | 41.27 | 41.64 | 0.61 ▲ | 339,086 |
| Colgate Palm | 1210 | 1210 | 1185 | 1200.53 | 7.38 ▲ | 3,179 |
| Frieslandcampina | 60.98 | 62 | 60.51 | 61.27 | 0.71 ▲ | 167,211 |
| Fauji Foods Ltd | 9.1 | 9.35 | 9.05 | 9.15 | 0.07 ▲ | 4,620,394 |
| Gillette Pak | 145.95 | 145.95 | 138 | 145.4 | 3.99 ▲ | 924 |
| Ismail Ind | 1645 | 1645 | 1590 | 1606.03 | 0 | 9 |
| MithchellsFruit | 156 | 157.96 | 154 | 156.17 | 1.24 ▲ | 28,246 |
| Matco Foods Ltd | 24.52 | 25.19 | 24.51 | 24.65 | 0.13 ▲ | 171,613 |
| Murree Brewery | 524.97 | 524.97 | 500 | 511.8 | 4.56 ▲ | 1,296 |
| National Foods | 175 | 176 | 173.5 | 174.02 | -1.76 ▼ | 41,296 |
| Nestle Pakistan | 7039 | 7039 | 6990 | 6999.5 | 29.5 ▲ | 112 |
| At-Tahur Ltd. | 17.46 | 18 | 17.14 | 17.92 | 0.58 ▲ | 1,140,613 |
| Quice Food | 7.09 | 7.36 | 7.04 | 7.1 | 0.06 ▲ | 1,048,681 |
| Rafhan Maize (XD) | 7324 | 7324 | 7304.99 | 7320 | 33.5 ▲ | 53 |
| Shield Corp. | 252 | 255 | 242 | 242 | -10.99 ▼ | 711 |
| Shezan Inter. | 88.1 | 90.88 | 88.1 | 90.8 | 2.26 ▲ | 1,109 |
| The Organic Meat | 42 | 42.01 | 41.2 | 41.41 | -0.34 ▼ | 1,186,434 |
| Treet Corp | 15.1 | 15.47 | 15.1 | 15.39 | 0.33 ▲ | 2,443,257 |
| Unity Foods Ltd | 29.56 | 29.6 | 28.8 | 29.07 | -0.24 ▼ | 969,201 |
| Unilever Foods | 17689.98 | 17689.98 | 17440 | 17440 | 48 ▲ | 33 |
| ZIL Limited | 0 | 0 | 0 | 240.03 | 0.03 ▲ | 0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.49 | 13.7 | 13.31 | 13.55 | 0.26 ▲ | 980,173 |
| Frontier Ceram | 14.55 | 15.7 | 14.55 | 15.96 | 0 | 1,931 |
| GhaniGlobalGlass | 6.15 | 6.58 | 6.15 | 6.37 | 0.2 ▲ | 3,903,190 |
| Ghani Glass Ltd | 25.5 | 25.99 | 25.01 | 25.2 | -0.1 ▼ | 725,987 |
| Ghani Value Glas | 42.8 | 43.8 | 40.75 | 41.42 | -0.83 ▼ | 4,517 |
| Karam Ceramics | 64.9 | 64.9 | 53.1 | 59 | 0 | 34 |
| Shabbir Tiles | 13.3 | 13.6 | 13.24 | 13.31 | 0.03 ▲ | 201,084 |
| Tariq Glass Ind. | 119.9 | 119.98 | 116.15 | 117.67 | -0.9 ▼ | 139,618 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur.- (XD) | 21 | 21.48 | 19.25 | 20.03 | -1.23 ▼ | 9,619 |
| Adamjee Ins- (XD) | 34.75 | 34.75 | 34.01 | 34.07 | -0.32 ▼ | 2,705 |
| Adamjee Life Ass- (XD) | 31.5 | 32 | 31.5 | 32 | 0.5 ▲ | 612 |
| Asia Insurance | 14.45 | 17.64 | 14.44 | 14.49 | -1.55 ▼ | 4,312 |
| Atlas Ins. Ltd | 41.5 | 41.6 | 41.5 | 41.6 | 0.1 ▲ | 6,500 |
| Century Ins. | 26.8 | 27.25 | 25.13 | 26.8 | 0 | 55 |
| Cres.Star Ins. | 3.06 | 3.14 | 3.05 | 3.06 | -0.01 ▼ | 410,863 |
| EFU General (XD) | 99.99 | 99.99 | 90.21 | 99.01 | -0.54 ▼ | 248 |
| EFU Life Assur- (XD) | 168.01 | 168.01 | 168 | 168 | 0 | 667 |
| East West Ins | 45.37 | 54.99 | 45.37 | 45.54 | -4.87 ▼ | 926 |
| Habib Ins. | 6.5 | 6.5 | 6.5 | 6.32 | 0 | 13 |
| IGI Holdings- (XD) | 164.95 | 164.95 | 156.3 | 158.65 | -2.25 ▼ | 9,008 |
| IGI Life Ins | 14 | 14 | 13.3 | 13.3 | 0.29 ▲ | 601 |
| Jubilee Gen.Ins | 42.95 | 42.98 | 42.95 | 42.96 | 0.96 ▲ | 500 |
| Jubile Life Ins | 123.99 | 123.99 | 121 | 122 | -1 ▼ | 4,382 |
| Pak Reinsurance | 10.05 | 10.15 | 10.05 | 10.1 | -0.03 ▼ | 150,802 |
| PICIC Ins.Ltd. | 2.37 | 2.39 | 2 | 2.01 | -0.25 ▼ | 629,351 |
| Premier Ins. | 6.52 | 6.52 | 6.3 | 6.49 | -0.01 ▼ | 6,900 |
| Pak Gen.Ins. | 6.09 | 7 | 6.09 | 7 | 0 | 2,250 |
| Reliance Ins. | 10.7 | 10.7 | 10.1 | 10.7 | 0.69 ▲ | 502 |
| Shaheen Ins. | 4.73 | 4.85 | 4.7 | 4.75 | 0.02 ▲ | 64,600 |
| TPL Insurance | 10.5 | 11.47 | 10.5 | 11.16 | 0.41 ▲ | 122,920 |
| United Insurance (XD) | 14.51 | 15.1 | 14.41 | 14.7 | 0.35 ▲ | 385,201 |
| Universal Ins. | 9 | 9 | 8.02 | 8.02 | -0.61 ▼ | 603 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.4 | 6.4 | 6.02 | 6.02 | -0.22 ▼ | 9,876 |
| Arif Habib Ltd. | 58.8 | 59.8 | 58.8 | 59.52 | 0.49 ▲ | 16,822 |
| AKD Securites L | 15.87 | 16.4 | 15.87 | 16.1 | 0.18 ▲ | 386,912 |
| Apna Microfin. | 9.15 | 11 | 9.15 | 10.06 | 0 | 103 |
| Calcorp Limited | 23 | 23 | 21.25 | 21 | 0 | 200 |
| Cyan Limited | 23.59 | 23.69 | 23.2 | 23.6 | 0.48 ▲ | 2,269 |
| Dawood Hercules (XD) | 142.4 | 145 | 139.05 | 143.01 | 0.95 ▲ | 39,417 |
| Dawood Equities | 10.5 | 10.53 | 9 | 9.93 | 0.4 ▲ | 2,133,946 |
| Dawood Law- (XD) | 214 | 214 | 192.15 | 203.63 | 1.33 ▲ | 123 |
| Escorts Bank | 4.29 | 4.29 | 3.75 | 3.8 | -0.19 ▼ | 20,019 |
| F.Credit & Inv | 7.53 | 7.53 | 7.31 | 7.57 | 0 | 51 |
| Ist.Capital Sec | 1.8 | 1.88 | 1.66 | 1.69 | -0.11 ▼ | 3,454,572 |
| First Dawood Prop | 2.77 | 2.9 | 2.65 | 2.72 | -0.14 ▼ | 1,878,761 |
| F. Nat.Equities | 3.8 | 4.03 | 3.8 | 3.89 | 0.03 ▲ | 4,197,273 |
| Invest Bank | 1.7 | 1.8 | 1.65 | 1.68 | -0.04 ▼ | 252,727 |
| Imperial Limite | 19.95 | 20 | 19.5 | 19.5 | 0 | 1,500 |
| Jah.Sidd. Co. | 16 | 16.6 | 15.45 | 15.61 | -0.38 ▼ | 544,436 |
| JahangirSidd(Pref) | 7.5 | 7.5 | 7.5 | 7.71 | 0 | 400 |
| JS Investments | 18.28 | 18.28 | 18.28 | 18.28 | 1.66 ▲ | 29,530 |
| LSE Capital Limited. | 3.88 | 3.99 | 3.62 | 3.76 | 0.06 ▲ | 365,955 |
| LSE Fin. Ser. Ld | 5.15 | 5.15 | 4.8 | 4.81 | 0.07 ▲ | 6,501 |
| LSE Ventures Ltd | 7.25 | 7.3 | 6.86 | 6.97 | -0.2 ▼ | 208,704 |
| MCB Inv MGT | 40 | 40 | 38.55 | 39.7 | 0.05 ▲ | 5,049 |
| Next Capital | 4.86 | 5 | 4.86 | 4.99 | 0 | 14,036 |
| OLP Financial | 28.05 | 28.05 | 27.98 | 27.98 | -0.02 ▼ | 51,128 |
| Pervez Ahmed Co | 1.45 | 1.45 | 1.34 | 1.35 | -0.07 ▼ | 1,883,268 |
| PIA Holding Company | 17.8 | 17.81 | 17.41 | 17.49 | -0.06 ▼ | 1,212,287 |
| PIA Holding CompanyB | 811.02 | 811.02 | 811.02 | 898.98 | 0 | 2 |
| Pak Stock Exchange | 13.03 | 13.7 | 13.03 | 13.54 | 0.54 ▲ | 1,624,571 |
| Sec. Inv. Bank | 5.1 | 5.1 | 5.1 | 4.98 | 0 | 7 |
| Trust Brokerage | 10.8 | 10.8 | 10.8 | 11.98 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.2 | 5.2 | 5.2 | 5.2 | 0 | 1,350 |
| Pak Gulf Leasing | 9 | 9 | 8.97 | 8.98 | 0.42 ▲ | 502 |
| SME Leasing Ltd | 2.69 | 2.69 | 2.16 | 2.2 | -0.36 ▼ | 372,558 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1678.9 | 1678.9 | 1672 | 1674 | 15.04 ▲ | 35 |
| Fateh Industries | 105.1 | 122.62 | 105.1 | 115.58 | 0 | 11 |
| Leather Up Ltd. | 13.11 | 13.85 | 13.1 | 13.1 | -0.25 ▼ | 5,510 |
| Pak Leather | 38.6 | 38.6 | 38.6 | 38.6 | 3.51 ▲ | 5,417 |
| Service Global | 69.4 | 71 | 69 | 70.5 | 1.9 ▲ | 111,965 |
| Service Ind.Ltd | 1061.01 | 1090 | 1060 | 1065.95 | 0.95 ▲ | 29,723 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 143.99 | 143.99 | 140 | 141.98 | 1.01 ▲ | 311 |
| Diamond Ind. | 20.49 | 20.49 | 19.02 | 20.49 | 1.48 ▲ | 502 |
| ECOPACK Ltd | 17.51 | 18.19 | 17.51 | 18 | -0.05 ▼ | 8,874 |
| Gammon Pak | 41.98 | 46.95 | 39.3 | 46.95 | 4.27 ▲ | 477,436 |
| GOC (Pak) Ltd. | 59.1 | 65 | 59 | 59.61 | -2.48 ▼ | 1,607 |
| Mandviwala | 17.75 | 19.5 | 17.75 | 18.99 | -0.51 ▼ | 7,015 |
| Olympia Mills | 23.5 | 23.5 | 23.5 | 25.45 | 0 | 1 |
| Pakistan Alumin | 79 | 79 | 78 | 78.03 | -0.97 ▼ | 77,694 |
| Pak Hotels | 52.52 | 53.5 | 51.31 | 51.68 | -0.13 ▼ | 219,970 |
| Pak Services | 763.87 | 763.87 | 710.05 | 736.64 | 6.24 ▲ | 88 |
| Shifa Int.Hosp | 162 | 173 | 161 | 167.4 | 6.09 ▲ | 446,255 |
| Siddiqsons Tin | 5.77 | 5.95 | 5.72 | 5.76 | -0.11 ▼ | 494,528 |
| Tri-Pack Films | 111 | 111 | 109.14 | 110.5 | -0.37 ▼ | 1,101 |
| United Brands | 15.84 | 15.84 | 15 | 15.01 | -0.55 ▼ | 4,138 |
| UDL Int.Ltd. | 8.83 | 8.83 | 8.38 | 8.59 | 0 | 21 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.61 | 8.61 | 8.45 | 8.73 | 0 | 4 |
| Elite Cap.Mod | 6.65 | 7.49 | 6.65 | 7.55 | 0 | 6 |
| Habib Modaraba | 16.41 | 16.95 | 16.4 | 16.77 | -0.17 ▼ | 12,652 |
| I.B.L.Modarab | 3.7 | 3.7 | 3.2 | 3.2 | -0.09 ▼ | 1,002 |
| Punjab Mod | 2.98 | 2.98 | 2.4 | 2.6 | -0.13 ▼ | 19,638 |
| F.Treet Manuf | 4.9 | 4.9 | 4.8 | 4.91 | 0 | 28 |
| Tri-Star 1st Mod. | 15.84 | 15.84 | 15.84 | 15.71 | 0 | 1 |
| OLP Modaraba | 14.8 | 15.2 | 14.8 | 15 | 0 | 7,571 |
| Orient Rental | 6.99 | 6.99 | 6.9 | 6.9 | -0.09 ▼ | 530 |
| Popular Islamic | 13.97 | 13.98 | 12.41 | 12.5 | -0.21 ▼ | 546 |
| Prud Mod.1st | 3.63 | 3.7 | 3.53 | 3.65 | -0.02 ▼ | 141,262 |
| Sindh Modaraba | 12.25 | 12.25 | 10.4 | 11.01 | -0.54 ▼ | 135,157 |
| Trust Modaraba | 4.52 | 4.68 | 4.3 | 4.41 | -0.18 ▼ | 986,292 |
| Unicap Modaraba | 2.89 | 2.89 | 2.61 | 2.64 | -0.08 ▼ | 104,717 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 3586.19 | 3586.19 | 3460 | 3502.86 | -83.34 ▼ | 494,041 |
| Oil & Gas Dev. | 137.06 | 139.5 | 137 | 138.52 | 1.46 ▲ | 5,114,698 |
| Pak Oilfields | 583.01 | 587 | 583.01 | 585.4 | 2.13 ▲ | 54,503 |
| Pak Petroleum | 112.94 | 113.9 | 112.5 | 113.41 | 0.81 ▲ | 1,355,776 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 398.99 | 404.96 | 395 | 397.02 | -2.22 ▼ | 9,896 |
| Burshane LPG | 29.75 | 31.99 | 29.75 | 31.02 | 1.28 ▲ | 44,289 |
| Hascol Petrol | 7.2 | 7.27 | 7.11 | 7.14 | -0.04 ▼ | 2,840,657 |
| HI-Tech Lub. | 39.2 | 39.39 | 38.99 | 39.2 | 0.01 ▲ | 429,480 |
| Oilboy Energy L | 6.36 | 6.87 | 6.35 | 6.86 | 0.46 ▲ | 15,319 |
| P.S.O. | 161.75 | 164.05 | 160.7 | 162.87 | 2.23 ▲ | 608,087 |
| Shell Pakistan | 142.5 | 142.5 | 139.1 | 140.12 | -1.8 ▼ | 80,899 |
| Sui North Gas | 64.99 | 66.25 | 64.36 | 65.56 | 0.88 ▲ | 2,098,342 |
| Sui South Gas | 8.91 | 9.15 | 8.85 | 9.08 | 0.26 ▲ | 764,142 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.96 | 25.96 | 25.21 | 25.87 | 0.2 ▲ | 180,291 |
| Cherat Packg | 104.07 | 106.5 | 104.07 | 104.92 | 0.04 ▲ | 25,029 |
| Pak Agro Pack | 0 | 0 | 0 | 7.77 | 0 | 5 |
| Int. Packaging Films | 22.37 | 22.37 | 21.83 | 22.02 | -0.12 ▼ | 153,637 |
| MACPAC Films | 20.2 | 20.2 | 19.67 | 19.84 | -0.06 ▼ | 156,886 |
| Merit Packaging | 11.1 | 11.25 | 11 | 11.08 | 0.01 ▲ | 133,311 |
| Packages Ltd. | 444 | 444 | 436.2 | 440.09 | -0.33 ▼ | 6,706 |
| Pak Paper Prod | 93.51 | 94.9 | 90.4 | 93 | -0.51 ▼ | 2,299 |
| Roshan Packages | 18.5 | 18.52 | 18.1 | 18.27 | -0.08 ▼ | 247,968 |
| Security Paper | 139.89 | 139.89 | 138 | 138.21 | -0.49 ▼ | 5,721 |
| Synthetic Prod | 43.48 | 44.6 | 40.9 | 41.29 | -0.18 ▼ | 4,748,567 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 755 | 775 | 755 | 770.05 | 13.92 ▲ | 44,411 |
| AGP Limited | 102 | 102.25 | 100.55 | 102 | 0.34 ▲ | 120,822 |
| Citi Pharma Ltd | 35.7 | 36.98 | 35.6 | 36.06 | 0.86 ▲ | 4,915,964 |
| Ferozsons (Lab) | 285.9 | 288.5 | 282 | 283.81 | -0.21 ▼ | 48,794 |
| GlaxoSmithKline | 175 | 176.94 | 172 | 174.29 | 1.19 ▲ | 169,420 |
| Haleon Pakistan | 490 | 505 | 460 | 470.78 | -12.96 ▼ | 152,513 |
| Highnoon (Lab) | 696.4 | 706.6 | 680 | 694.22 | -6.88 ▼ | 23,308 |
| Hoechst Pak Ltd- (XD) | 2000 | 2049 | 2000 | 2000 | 0 | 121 |
| IBL HealthCare | 31.34 | 31.83 | 31.34 | 31.81 | 0.31 ▲ | 10,894 |
| Macter Int. Ltd | 125 | 125 | 124 | 124 | -2 ▼ | 1,153 |
| Otsuka Pak | 141 | 145.95 | 140.9 | 143.64 | 2.77 ▲ | 104,870 |
| The Searle Company | 57.6 | 58.72 | 57.6 | 58.3 | 0.79 ▲ | 2,438,477 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22 | 22.32 | 21.82 | 22 | -0.36 ▼ | 69,770 |
| Engro Powergen | 26.09 | 26.09 | 25.7 | 25.78 | -0.13 ▼ | 152,914 |
| Mughal Energy Ltd | 19.9 | 19.9 | 18.1 | 19.5 | 0 | 195 |
| Hub Power Co. | 149.25 | 151.38 | 148.8 | 150.04 | 0.88 ▲ | 1,877,149 |
| Kot Addu Power | 31.6 | 31.75 | 31.41 | 31.71 | 0.19 ▲ | 515,200 |
| K-Electric Ltd. | 4.15 | 4.29 | 4.02 | 4.17 | 0.09 ▲ | 14,053,556 |
| Kohinoor Energy | 29 | 31.9 | 28.7 | 31.64 | 2.64 ▲ | 737,578 |
| Kohinoor Power | 7.25 | 7.4 | 6.87 | 7.14 | 0.01 ▲ | 117,295 |
| Lalpir Power- (XD) | 22.01 | 22.17 | 21.95 | 22.01 | -0.05 ▼ | 233,973 |
| Nishat ChunPow | 28 | 29 | 28 | 28.56 | 0.25 ▲ | 1,288,705 |
| Nishat Power | 40.25 | 41 | 40 | 40.06 | -0.24 ▼ | 1,055,027 |
| Pakgen Power- (XD) | 92 | 92 | 89 | 89.36 | 0.49 ▲ | 19,417 |
| Sitara Energy | 12.38 | 12.38 | 12.38 | 11.98 | 0 | 6 |
| S.G.Power | 9.61 | 10.65 | 9.61 | 9.86 | -0.41 ▼ | 25,683 |
| Saif Power Ltd. (XD) | 18 | 18.1 | 17.5 | 17.96 | 0.01 ▲ | 228,190 |
| Tri-Star Power | 7.33 | 7.33 | 7.06 | 7.2 | 0.02 ▲ | 6,702 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.05 | 14.99 | 14.02 | 14.99 | 0.01 ▲ | 3,499 |
| Hussain Industries | 23 | 25.99 | 21.32 | 25.1 | 1.41 ▲ | 2,048 |
| Javedan Corp. | 40.01 | 42.89 | 40 | 41.1 | 0.26 ▲ | 10,106 |
| Pace (Pak) Ltd. | 6.3 | 6.55 | 6.25 | 6.36 | -0.04 ▼ | 10,130,782 |
| TPL Properties | 8.45 | 9.35 | 8.45 | 9.35 | 1 ▲ | 32,499,453 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.11 | 17.24 | 17 | 17.06 | -0.05 ▼ | 368,739 |
| Globe Residency REIT | 14.81 | 14.85 | 14.56 | 14.59 | -0.21 ▼ | 42,745 |
| TPL REIT Fund I | 13.5 | 14.5 | 13.5 | 14.33 | 0.77 ▲ | 13,305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 335 | 337.5 | 334.11 | 335.08 | 1.16 ▲ | 230,039 |
| Cnergyico PK | 4.15 | 4.21 | 4.06 | 4.14 | 0.01 ▲ | 9,876,904 |
| National Refinery | 211.44 | 215 | 211.44 | 212.41 | 1.3 ▲ | 99,544 |
| Pak Refinery | 24.2 | 24.45 | 24.15 | 24.33 | 0.1 ▲ | 1,384,899 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 605 | 605 | 565 | 592.1 | -6.62 ▼ | 3,827 |
| Adam Sugar | 49.11 | 49.11 | 46 | 46.02 | -0.48 ▼ | 3,670 |
| Abdullah Shah | 6.6 | 6.6 | 6.33 | 6.4 | -0.07 ▼ | 13,616 |
| Chashma Sugar | 59.78 | 62.75 | 56.1 | 62.29 | 2.51 ▲ | 16,525 |
| Dewan Sugar | 5.59 | 5.75 | 5.3 | 5.43 | -0.2 ▼ | 64,909 |
| Faran Sugar | 45.06 | 45.06 | 45.06 | 45.51 | 0 | 20,022 |
| Habib Sugar | 67 | 67 | 67 | 67 | -0.76 ▼ | 2,000 |
| Habib Rice Prod | 35 | 35 | 34.34 | 34.35 | -0.65 ▼ | 5,405 |
| Haseeb Waqas Sugar | 9.2 | 9.2 | 8.51 | 8.86 | -0.18 ▼ | 11,844 |
| J.D.W.Sugar | 549.98 | 549.98 | 497.3 | 501.74 | -30.25 ▼ | 227 |
| Jauharabad Sug | 22.37 | 25.49 | 22.37 | 25.45 | 1.2 ▲ | 13,173 |
| Mirpurkhas Sugar | 27.5 | 27.95 | 27.5 | 27.53 | -0.16 ▼ | 19,769 |
| Mehran Sugar | 43.6 | 44.5 | 43.6 | 44.5 | -0.29 ▼ | 4,504 |
| Sanghar Sugar | 27.49 | 27.49 | 27.49 | 25 | 0 | 1 |
| Shahmurad Sugar | 395 | 395 | 360 | 363.95 | -2.13 ▼ | 115 |
| Sakrand Sugar | 7.85 | 9.03 | 7.85 | 8.3 | 0.27 ▲ | 492,826 |
| Tariq Corp Ltd. | 14.6 | 15 | 14.5 | 14.93 | -0.07 ▼ | 8,851 |
| Tariq Corp(Pref) | 12.5 | 12.5 | 12.5 | 11.46 | 0 | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 189 | 194.3 | 187.06 | 189.14 | -0.88 ▼ | 1,445 |
| Ibrahim Fibres | 355 | 355 | 355 | 350.01 | 0 | 1 |
| Image Pakistan | 16.2 | 16.2 | 15.85 | 15.96 | 0 | 562,622 |
| Pak Synthetics | 29.5 | 29.9 | 29.2 | 29.74 | 0.7 ▲ | 5,481 |
| Rupali Polyester | 18.3 | 18.3 | 17.96 | 18.22 | 0.14 ▲ | 1,515 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 136.75 | 141.98 | 136.11 | 138.68 | 2.14 ▲ | 10,445,216 |
| Avanceon Ltd | 56.53 | 56.8 | 55.55 | 55.84 | -0.61 ▼ | 1,878,885 |
| Supernet Ltd.XB | 11 | 11 | 11 | 11 | -1 ▼ | 5,500 |
| Hallmark Company Ltd | 979 | 979 | 817.02 | 937.64 | 30.71 ▲ | 835 |
| Hum Network | 11.05 | 11.25 | 10.8 | 10.96 | 0.02 ▲ | 4,083,692 |
| Media Times Ltd | 2.16 | 2.18 | 2.01 | 2.09 | 0.01 ▲ | 2,401,089 |
| Netsol Tech. | 132 | 138.9 | 131.1 | 134.32 | 2.69 ▲ | 4,788,814 |
| Octopus Digital | 101.96 | 102.89 | 101 | 102.22 | 0.86 ▲ | 597,933 |
| Pak Datacom | 85.9 | 85.9 | 81 | 81.7 | -2.84 ▼ | 40,120 |
| P.T.C.L. | 11.88 | 12.2 | 11.85 | 12.1 | 0.3 ▲ | 1,719,441 |
| Symmetry Group Ltd | 11 | 11.08 | 10.35 | 10.49 | -0.23 ▼ | 14,998,214 |
| Systems Limited | 412.99 | 414.5 | 409.02 | 411 | 0 | 227,409 |
| Telecard Limited | 7.71 | 8.08 | 7.7 | 8.03 | 0.35 ▲ | 6,088,403 |
| TPL Corp Ltd | 5.3 | 6.12 | 5.3 | 6.12 | 1 ▲ | 29,666,743 |
| TPL Trakker Ltd | 9.5 | 10.4 | 9.5 | 10.15 | 0.67 ▲ | 1,861,946 |
| TRG Pak Ltd | 51.75 | 52.6 | 51.5 | 51.89 | 0.38 ▲ | 1,285,150 |
| WorldCall Telecom | 1.51 | 1.51 | 1.42 | 1.43 | -0.07 ▼ | 57,978,199 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 49.28 | 49.28 | 49.28 | 49.28 | 4.48 ▲ | 122,056 |
| Azgard Nine | 7.57 | 7.75 | 7.57 | 7.72 | 0.12 ▲ | 274,908 |
| AN Textile Mill | 13 | 13 | 12 | 12.03 | -0.57 ▼ | 1,045 |
| Aruj Industries | 13.33 | 13.38 | 12.4 | 12.55 | -0.53 ▼ | 71,663 |
| Chenab Limited | 4.8 | 5.2 | 4.8 | 5.07 | 0.25 ▲ | 1,196,243 |
| Chenab Ltd.(Pre | 2.78 | 2.78 | 2.55 | 2.67 | 0.1 ▲ | 588,470 |
| Crescent Tex. | 13.36 | 13.7 | 13.35 | 13.5 | -0.05 ▼ | 118,979 |
| Feroze 1888 | 80.1 | 83.98 | 74.1 | 80 | 0 | 6,050 |
| Gul Ahmed | 18.8 | 19.01 | 18.7 | 18.77 | 0.01 ▲ | 262,338 |
| Ghazi Fabrics | 11.3 | 11.3 | 10.7 | 10.79 | 0.11 ▲ | 1,319 |
| Hala Enterprise | 12.2 | 12.7 | 11.32 | 11.56 | -0.28 ▼ | 23,026 |
| Hafiz Limited | 220 | 220 | 220 | 211.64 | 0 | 10 |
| Interloop Ltd. | 70.17 | 71.45 | 70 | 71 | 0.83 ▲ | 226,113 |
| Int.Knitwear | 16.5 | 17.5 | 15.1 | 16.37 | -0.02 ▼ | 1,252 |
| Jubilee Spinning | 13 | 15.2 | 12.75 | 13.05 | -0.93 ▼ | 5,881 |
| Khyber Textile | 0 | 0 | 0 | 532.61 | -2.31 ▼ | 2 |
| Kohinoor Mills | 33 | 35 | 33 | 33.06 | 0 | 105 |
| Kohinoor Ind. | 8.78 | 8.78 | 8.33 | 8.52 | 0.02 ▲ | 6,905 |
| Kohinoor Textile | 72.5 | 76 | 72 | 75 | 3 ▲ | 157,712 |
| Mehmood Tex. | 603 | 603 | 603 | 614.47 | 0 | 1 |
| Nishat (Chun.) | 23.4 | 24 | 23.25 | 23.79 | 0.33 ▲ | 3,998,038 |
| Nishat Mills Ltd | 64.31 | 65.38 | 64.31 | 64.92 | 0.42 ▲ | 187,591 |
| Paramount Sp | 5.1 | 5.95 | 4.56 | 5.75 | 0.24 ▲ | 63,116 |
| Quetta Textile | 7.99 | 8 | 7.31 | 7.32 | -0.34 ▼ | 1,972 |
| Redco Textile | 7.5 | 8.24 | 7.5 | 8.23 | 0.99 ▲ | 23,706 |
| Sapphire Tex. | 1160 | 1160 | 1149 | 1149.6 | -9.56 ▼ | 43 |
| Sapphire Fiber | 1411 | 1450 | 1411 | 1421.52 | 0 | 2 |
| Stylers Int.Ltd. | 41.5 | 41.5 | 40.99 | 40.99 | -0.01 ▼ | 4,134 |
| Suraj Cotton | 130 | 133 | 130 | 133.32 | 0 | 2 |
| Towellers Limited | 130.55 | 133 | 130.55 | 131.81 | -0.23 ▼ | 2,202 |
| ZahidJee Tex. | 30 | 30 | 30 | 29.35 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 79 | 79 | 69.2 | 74.66 | 0 | 259 |
| Amtex Limited | 3.8 | 4.06 | 3.73 | 3.8 | 0.06 ▲ | 5,988,142 |
| Asim Textile | 14.5 | 14.5 | 13.51 | 13.8 | 0 | 6 |
| Bilal Fibres | 14.31 | 14.31 | 14.31 | 14.31 | 1.3 ▲ | 13,444 |
| Chakwal Spinning | 126.45 | 126.45 | 103.46 | 103.7 | -11.25 ▼ | 2,618,630 |
| Colony Tex.Mills Ltd | 5.94 | 6.76 | 5.6 | 6.76 | 1 ▲ | 7,290,083 |
| Dewan Farooque Sp. | 5.01 | 5.06 | 4.81 | 4.94 | -0.05 ▼ | 339,969 |
| Dewan Mushtaq | 7.51 | 9.45 | 7.51 | 9.45 | 1 ▲ | 10,017 |
| D.S. Ind. Ltd. | 5 | 5 | 4.62 | 4.7 | -0.14 ▼ | 352,387 |
| Dar-es-Salaam | 38.95 | 41.71 | 36.55 | 40.59 | 2.67 ▲ | 5,200 |
| Dewan Textile | 8.01 | 9 | 8.01 | 8.2 | 0 | 19,310 |
| Ellcot Spinning | 89 | 93 | 81 | 89.25 | 0 | 17 |
| Gadoon Textile | 185 | 185 | 180 | 183.55 | -1.42 ▼ | 763 |
| Gulshan Sp. | 5.15 | 5.15 | 4.63 | 4.65 | -0.09 ▼ | 15,380 |
| Gulistan Sp. | 12.02 | 13.5 | 12.02 | 12.8 | -0.1 ▼ | 16,650 |
| Hira Textile | 4 | 4.38 | 3.9 | 4.06 | 0.13 ▲ | 2,037,878 |
| Ideal Spinning | 16 | 16 | 16 | 14.72 | 0 | 5 |
| Indus Dyeing | 113.2 | 113.2 | 108.02 | 108.12 | -3.87 ▼ | 15,018 |
| J.A.Textile | 90.85 | 91.95 | 84.56 | 90.23 | -2.2 ▼ | 110,723 |
| Janana D Mal | 68.99 | 72 | 67 | 69.69 | 2.67 ▲ | 48,620 |
| J.K.Spinning | 56 | 56 | 56 | 56 | 0 | 1 |
| Kohat Textile | 17.2 | 19.99 | 17.03 | 19.95 | 1.4 ▲ | 8,111 |
| Kohinoor Spining | 9.8 | 10.12 | 8.72 | 8.87 | -0.85 ▼ | 60,745,513 |
| Khalid Siraj | 6.9 | 8.22 | 6.9 | 8.13 | 0.91 ▲ | 357,637 |
| Land Mark Spinning | 31.51 | 34.94 | 31 | 31.71 | -2.32 ▼ | 5,369 |
| Nagina Cotton | 48 | 48 | 48 | 48.94 | 0 | 43 |
| Nadeem Textile | 0 | 0 | 0 | 85 | -4 ▼ | 0 |
| Nazir Cotton Mills | 10.42 | 10.42 | 10.35 | 10.42 | 1 ▲ | 336,448 |
| Premium Tex. | 250.15 | 282 | 250.15 | 264.85 | 3.84 ▲ | 400 |
| Ruby Textile | 15 | 15 | 13.08 | 13.25 | -1.28 ▼ | 68,116 |
| Saif Textile | 12.5 | 12.8 | 12.2 | 12.53 | 0.02 ▲ | 16,518 |
| Salman Noman | 14.5 | 15 | 13.4 | 13.57 | -0.89 ▼ | 17,870 |
| Shadman Cotton | 36.29 | 36.29 | 35.89 | 33 | 0 | 45 |
| Shadab Textile | 14.7 | 14.7 | 14.5 | 14.5 | -0.51 ▼ | 1,700 |
| Sally Textile | 24.35 | 24.35 | 23.16 | 24.35 | 2.21 ▲ | 44,407 |
| Sana Ind. | 24.8 | 24.8 | 24.75 | 24.8 | 2.24 ▲ | 1,075 |
| Saritow Spinning | 6.51 | 6.96 | 6.5 | 6.71 | -0.29 ▼ | 7,007 |
| Sunrays Textile | 81 | 81 | 81 | 78.61 | 0 | 100 |
| Tata Textile | 56.95 | 56.95 | 52 | 52.2 | -2.51 ▼ | 1,925 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 9.8 | 9.8 | 8.75 | 8.92 | -0.08 ▼ | 7,192 |
| Prosperity Weav | 26 | 27 | 26 | 27 | 0.99 ▲ | 505 |
| Yousuf Weaving | 4.91 | 5.08 | 4.6 | 4.7 | -0.21 ▼ | 4,625,588 |
| Zephyr Textile | 13.3 | 15.35 | 12.6 | 12.65 | -1.35 ▼ | 550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 315 | 348 | 315 | 334.1 | 11.62 ▲ | 12,060 |
| Pak Tobacco | 898 | 920 | 881 | 918.78 | 49.07 ▲ | 34,030 |
| Philip Morris Pak. | 490 | 529 | 485 | 497.19 | 7.33 ▲ | 1,047 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.12 | 14.85 | 14.12 | 14.36 | -0.2 ▼ | 5,511 |
| Pak Int.Bulk | 6.1 | 6.14 | 5.93 | 6.04 | 0.04 ▲ | 1,629,676 |
| Pak.Int.Cont. | 39.03 | 39.9 | 39.03 | 39.57 | 0.61 ▲ | 406,361 |
| P.N.S.C | 314 | 314.95 | 308.5 | 311.53 | -3.24 ▼ | 1,373 |
| Secure Logistics Gro | 18.4 | 19 | 17.96 | 18.68 | 0.51 ▲ | 8,364,679 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104.49 | 104.5 | 104.49 | 104 | 0 | 168 |
| S.S.Oil | 72 | 72 | 69.5 | 70 | 0 | 191 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 34.87 | 36.2 | 33 | 33.1 | -0.44 ▼ | 39,448 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-NOV | 0 | 0 | 0 | 15.34 | 0.55 ▲ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 15.01 | 0.54 ▲ | 0 |
| AGHA-SEP | 14.22 | 14.87 | 14 | 14.71 | 0.48 ▲ | 8,057,500 |
| AGL-NOV | 37.21 | 38 | 36.45 | 36.45 | -4.05 ▼ | 9,500 |
| AGL-OCT | 37 | 39.85 | 35.7 | 37.3 | -1.7 ▼ | 20,500 |
| AGL-SEP | 41 | 41 | 35.42 | 36.57 | -2.79 ▼ | 29,279,000 |
| AICL-NOV | 0 | 0 | 0 | 35.79 | -0.36 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 35.02 | -0.35 ▼ | 0 |
| AICL-SEPB | 0 | 0 | 0 | 34.4 | -0.2 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 141.6 | 2.1 ▲ | 0 |
| AIRLINK-OCTB | 137.88 | 139 | 137.88 | 139 | 1 ▲ | 3,000 |
| AIRLINK-SEPB | 134.5 | 139.8 | 134.12 | 136.59 | 1.79 ▲ | 6,370,000 |
| AKBL-NOV | 0 | 0 | 0 | 25.23 | 0.35 ▲ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24.69 | 0.35 ▲ | 0 |
| AKBL-SEP | 23.55 | 25 | 23.55 | 24.47 | 0.5 ▲ | 57,000 |
| ASC-NOV | 0 | 0 | 0 | 7.01 | 0.14 ▲ | 0 |
| ASC-OCT | 0 | 0 | 0 | 6.86 | 0.13 ▲ | 0 |
| ASC-SEP | 6.69 | 6.76 | 6.67 | 6.67 | -0.03 ▼ | 54,500 |
| ASL-NOV | 0 | 0 | 0 | 7.94 | 0.2 ▲ | 0 |
| ASL-OCT | 0 | 0 | 0 | 7.77 | 0.2 ▲ | 0 |
| ASL-SEP | 7.49 | 8 | 7.4 | 7.64 | 0.19 ▲ | 1,725,000 |
| ATRL-NOV | 0 | 0 | 0 | 351.98 | 1 ▲ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 344.4 | 0.98 ▲ | 0 |
| ATRL-SEP | 340 | 340 | 337.5 | 338.05 | 0.76 ▲ | 138,000 |
| AVN-NOV | 0 | 0 | 0 | 58.66 | -0.67 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 57.39 | -0.67 ▼ | 0 |
| AVN-SEP | 57.2 | 57.2 | 56 | 56.26 | -0.77 ▼ | 1,307,000 |
| BAFL-NOV | 0 | 0 | 0 | 63.08 | -0.07 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 61.72 | -0.07 ▼ | 0 |
| BAFL-SEPB | 60.5 | 60.5 | 60.5 | 60.5 | -0.2 ▼ | 100,000 |
| BAHL-NOV | 0 | 0 | 0 | 99.52 | 0.7 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 97.37 | 0.68 ▲ | 0 |
| BAHL-SEPB | 95.6 | 95.6 | 95.6 | 95.6 | 0.61 ▲ | 16,000 |
| BIPL-NOV | 0 | 0 | 0 | 22.04 | 0.19 ▲ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 21.56 | 0.18 ▲ | 0 |
| BIPL-SEPB | 0 | 0 | 0 | 21.18 | -0.06 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 19999 | 121 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 19638 | 118 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 19350 | 117 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.32 | 0.02 ▲ | 0 |
| BOP-OCT | 0 | 0 | 0 | 5.2 | 0.02 ▲ | 0 |
| BOP-SEP | 5.13 | 5.2 | 5.09 | 5.16 | 0.03 ▲ | 130,500 |
| CEPB-NOV | 0 | 0 | 0 | 27.17 | 0.19 ▲ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 26.59 | 0.19 ▲ | 0 |
| CEPB-SEP | 26 | 26 | 25.4 | 25.55 | -0.26 ▼ | 19,000 |
| CHCC-NOV | 0 | 0 | 0 | 181.64 | 3.69 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 177.73 | 3.61 ▲ | 0 |
| CHCC-SEP | 173 | 175 | 173 | 175 | 3.95 ▲ | 1,000 |
| CNERGY-NOV | 0 | 0 | 0 | 4.35 | 0.01 ▲ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 4.26 | 0.01 ▲ | 0 |
| CNERGY-SEP | 4.2 | 4.24 | 4.11 | 4.18 | 0 | 1,729,500 |
| CPHL-NOV | 0 | 0 | 0 | 37.88 | 0.88 ▲ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 37.06 | 0.86 ▲ | 0 |
| CPHL-SEP | 35.9 | 37.33 | 35.85 | 36.36 | 0.73 ▲ | 2,186,000 |
| DCL-NOV | 0 | 0 | 0 | 9.74 | 0.25 ▲ | 0 |
| DCL-OCT | 0 | 0 | 0 | 9.53 | 0.24 ▲ | 0 |
| DCL-SEP | 9.19 | 9.41 | 9.15 | 9.36 | 0.23 ▲ | 2,088,500 |
| DCR-NOV | 0 | 0 | 0 | 17.92 | -0.06 ▼ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.53 | -0.07 ▼ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.23 | -0.06 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 54.07 | -0.24 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 52.9 | -0.24 ▼ | 0 |
| DFML-SEP | 52.3 | 52.74 | 51.02 | 51.9 | -0.26 ▼ | 2,991,000 |
| DGKC-NOV | 0 | 0 | 0 | 87.4 | 1.83 ▲ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 85.51 | 1.78 ▲ | 0 |
| DGKC-SEP | 82.65 | 84.8 | 81.5 | 83.91 | 1.61 ▲ | 2,424,500 |
| EFERT-NOV | 0 | 0 | 0 | 175.67 | 0.15 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 171.89 | 0.15 ▲ | 0 |
| EFERT-SEPB | 0 | 0 | 0 | 168.86 | 1.36 ▲ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 333.82 | 0.81 ▲ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 326.63 | 0.79 ▲ | 0 |
| ENGRO-SEPB | 0 | 0 | 0 | 320.87 | 0.76 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 37.26 | -0.12 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 36.46 | -0.11 ▼ | 0 |
| EPCL-SEP | 35.82 | 38 | 35.5 | 35.68 | -0.14 ▼ | 60,000 |
| EPQL-OCTB | 0 | 0 | 0 | 26.5 | -0.15 ▼ | 0 |
| EPQL-SEPB | 0 | 0 | 0 | 26.03 | -0.15 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 49.39 | -0.54 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 48.33 | -0.52 ▼ | 0 |
| FABL-SEPB | 47.81 | 47.99 | 47 | 47.25 | -0.32 ▼ | 238,500 |
| FATIMA-NOV | 0 | 0 | 0 | 57.19 | 1.62 ▲ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 55.95 | 1.58 ▲ | 0 |
| FATIMA-SEPB | 54 | 55 | 53.5 | 54.65 | 1.15 ▲ | 484,500 |
| FCCL-NOV | 0 | 0 | 0 | 25.78 | 1.16 ▲ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 25.22 | 1.13 ▲ | 0 |
| FCCL-SEP | 23.8 | 25.1 | 23.15 | 24.75 | 1.05 ▲ | 2,106,000 |
| FCEPL-NOV | 0 | 0 | 0 | 64.36 | 0.71 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 62.97 | 0.69 ▲ | 0 |
| FCEPL-SEP | 62.25 | 62.5 | 62 | 62 | 0.98 ▲ | 3,500 |
| FEROZ-NOV | 0 | 0 | 0 | 298.12 | -0.41 ▼ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 291.7 | -0.4 ▼ | 0 |
| FEROZ-SEP | 292 | 292 | 284 | 284 | -6 ▼ | 1,000 |
| FFBL-NOV | 0 | 0 | 0 | 48.39 | 0.58 ▲ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 47.35 | 0.57 ▲ | 0 |
| FFBL-SEP | 46.31 | 46.75 | 45.5 | 46.38 | 0.61 ▲ | 585,500 |
| FFC-NOV | 0 | 0 | 0 | 189.24 | 2.2 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 185.16 | 2.15 ▲ | 0 |
| FFC-SEPB | 182 | 182 | 181.5 | 181.5 | 1.98 ▲ | 4,500 |
| FFL-NOV | 0 | 0 | 0 | 9.61 | 0.07 ▲ | 0 |
| FFL-OCT | 0 | 0 | 0 | 9.4 | 0.06 ▲ | 0 |
| FFL-SEP | 9.2 | 9.44 | 9.15 | 9.23 | 0.04 ▲ | 1,479,500 |
| FLYNG-SEP | 16.8 | 16.95 | 16.4 | 16.68 | -0.1 ▼ | 3,298,500 |
| GAL-NOV | 0 | 0 | 0 | 268.7 | 0.52 ▲ | 0 |
| GAL-OCT | 0 | 0 | 0 | 262.91 | 0.5 ▲ | 0 |
| GAL-SEP | 259 | 263.72 | 255 | 258.01 | -0.1 ▼ | 416,500 |
| GATM-SEP | 19.15 | 19.2 | 18.9 | 19.06 | 0.06 ▲ | 5,500 |
| GGL-NOV | 0 | 0 | 0 | 9.99 | 0.32 ▲ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.77 | 0.31 ▲ | 0 |
| GGL-SEP | 9.43 | 9.68 | 9.25 | 9.59 | 0.31 ▲ | 789,000 |
| GHGL-NOV | 0 | 0 | 0 | 26.47 | -0.12 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 25.9 | -0.12 ▼ | 0 |
| GHGL-SEP | 25.61 | 25.75 | 25.3 | 25.5 | -0.15 ▼ | 66,500 |
| GHNI-NOV | 0 | 0 | 0 | 340.55 | -2 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 333.21 | -1.96 ▼ | 0 |
| GHNI-SEP | 329.01 | 332 | 325.01 | 327.6 | -2.79 ▼ | 143,000 |
| HBL-NOV | 0 | 0 | 0 | 122.3 | -0.7 ▼ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 119.67 | -0.68 ▼ | 0 |
| HBL-SEPB | 118.36 | 118.36 | 116.25 | 117.09 | -1.03 ▼ | 130,500 |
| HUBC-NOVB | 0 | 0 | 0 | 148.89 | 0.78 ▲ | 0 |
| HUBC-OCTB | 0 | 0 | 0 | 145.68 | 3.68 ▲ | 0 |
| HUBC-SEPB | 142 | 143.75 | 141.9 | 142.99 | 1.1 ▲ | 300,000 |
| HUMNL-NOV | 0 | 0 | 0 | 11.51 | 0.01 ▲ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 11.26 | 0.01 ▲ | 0 |
| HUMNL-SEP | 11.1 | 11.33 | 10.89 | 11.03 | 0.04 ▲ | 1,605,500 |
| ILP-NOV | 0 | 0 | 0 | 74.58 | 0.83 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 72.97 | 0.8 ▲ | 0 |
| ILP-SEP | 71.46 | 71.46 | 71.46 | 71.46 | 0.15 ▲ | 500 |
| INIL-NOVB | 0 | 0 | 0 | 164.52 | 2.37 ▲ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 160.97 | 2.31 ▲ | 0 |
| INIL-SEPB | 150.01 | 159.5 | 150.01 | 158.18 | 2.74 ▲ | 123,000 |
| ISL-NOVB | 0 | 0 | 0 | 74.47 | 1.27 ▲ | 0 |
| ISL-OCTB | 0 | 0 | 0 | 72.86 | 1.24 ▲ | 0 |
| ISL-SEPB | 72.97 | 72.99 | 71.75 | 71.9 | 1.1 ▲ | 122,000 |
| JSBL-NOV | 0 | 0 | 0 | 9.46 | -0.21 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.26 | -0.2 ▼ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 9.1 | -0.27 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.19 | -0.01 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 16.81 | -0.02 ▼ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 16.52 | -0.01 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.66 | -0.18 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.43 | -0.17 ▼ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.25 | -0.17 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.31 | 0.18 ▲ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 32.59 | 0.17 ▲ | 0 |
| KAPCO-SEP | 31.79 | 32 | 31.79 | 32 | 0.2 ▲ | 21,500 |
| KEL-NOV | 0 | 0 | 0 | 4.38 | 0.09 ▲ | 0 |
| KEL-OCT | 0 | 0 | 0 | 4.29 | 0.09 ▲ | 0 |
| KEL-SEP | 4.18 | 4.29 | 4.17 | 4.22 | 0.08 ▲ | 991,000 |
| KOSM-NOV | 0 | 0 | 0 | 9.32 | -0.9 ▼ | 0 |
| KOSM-OCT | 10.27 | 10.27 | 10.27 | 10.27 | -0.03 ▼ | 500 |
| KOSM-SEP | 9.81 | 10.21 | 8.77 | 8.92 | -0.85 ▼ | 33,758,000 |
| KSE30-NOV | 0 | 0 | 0 | 25956 | 86 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 25488 | 85 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25113 | 83 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.27 | 0.15 ▲ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 16.9 | 0.15 ▲ | 0 |
| LOTCHEM-SEP | 0 | 0 | 0 | 16.6 | 0.12 ▲ | 0 |
| LPL-NOV | 0 | 0 | 0 | 23.12 | -0.07 ▼ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 22.62 | -0.07 ▼ | 0 |
| LPL-SEPB | 22.21 | 22.21 | 22.21 | 22.21 | -0.24 ▼ | 500 |
| LUCK-NOVB | 0 | 0 | 0 | 898.79 | -8.64 ▼ | 0 |
| LUCK-OCTB | 871.01 | 871.01 | 871.01 | 871.01 | -16.88 ▼ | 5,000 |
| LUCK-SEPB | 870 | 884 | 858 | 863.36 | -10.14 ▼ | 16,000 |
| MCB-NOV | 0 | 0 | 0 | 228 | -0.19 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 223.08 | -0.2 ▼ | 0 |
| MCB-SEPB | 0 | 0 | 0 | 219.16 | -0.19 ▼ | 0 |
| MEBL-OCTB | 239.65 | 244.4 | 239.65 | 244.4 | 21.63 ▲ | 5,000 |
| MEBL-SEPB | 0 | 0 | 0 | 218.84 | -1.16 ▼ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 36.48 | 1.53 ▲ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 35.7 | 1.5 ▲ | 0 |
| MLCF-SEP | 33.7 | 35.41 | 33.51 | 35.02 | 1.41 ▲ | 3,144,000 |
| MTL-NOV | 0 | 0 | 0 | 579.08 | -2.32 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 566.61 | -2.28 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 556.63 | -2.24 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 93.51 | 3.3 ▲ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 91.49 | 3.22 ▲ | 0 |
| MUGHAL-SEP | 88.19 | 91.88 | 86.1 | 89.86 | 3.4 ▲ | 73,500 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.97 | -0.01 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.67 | -0.01 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.43 | -0.01 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 178.86 | -1.92 ▼ | 0 |
| NATF-SEP | 0 | 0 | 0 | 175.71 | -1.89 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.47 | 0.01 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.12 | 0.01 ▲ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 15.83 | 0.01 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 61.27 | -1.75 ▼ | 0 |
| NBP-OCT | 0 | 0 | 0 | 59.95 | -1.72 ▼ | 0 |
| NBP-SEP | 60.1 | 60.5 | 58.5 | 58.84 | -1.7 ▼ | 1,090,500 |
| NCL-OCT | 0 | 0 | 0 | 24.45 | 0.32 ▲ | 0 |
| NCL-SEP | 23.75 | 24.15 | 23.7 | 24.12 | 0.41 ▲ | 105,000 |
| NCPL-NOV | 0 | 0 | 0 | 30 | 0.24 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 29.35 | 0.23 ▲ | 0 |
| NCPL-SEP | 28.27 | 29 | 28.27 | 28.98 | 0.38 ▲ | 42,500 |
| NETSOL-NOV | 0 | 0 | 0 | 141.09 | 2.74 ▲ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 138.05 | 2.68 ▲ | 0 |
| NETSOL-SEP | 133.01 | 139.9 | 132 | 135.1 | 2.3 ▲ | 2,929,000 |
| NITGETF-NOV | 0 | 0 | 0 | 18.49 | -0.04 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.09 | -0.04 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 17.77 | -0.04 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 68.19 | 0.4 ▲ | 0 |
| NML-OCT | 0 | 0 | 0 | 66.72 | 0.39 ▲ | 0 |
| NML-SEP | 65 | 65.9 | 65 | 65.41 | 0.18 ▲ | 21,000 |
| NPL-NOV | 0 | 0 | 0 | 42.08 | -0.28 ▼ | 0 |
| NPL-OCT | 0 | 0 | 0 | 41.17 | -0.28 ▼ | 0 |
| NPL-SEP | 40.6 | 40.6 | 40.6 | 40.6 | -0.12 ▼ | 1,000 |
| NRL-NOV | 0 | 0 | 0 | 223.12 | 1.23 ▲ | 0 |
| NRL-OCT | 0 | 0 | 0 | 218.32 | 1.2 ▲ | 0 |
| NRL-SEP | 214.6 | 216 | 214.01 | 214.24 | 0.78 ▲ | 47,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 107.38 | 0.84 ▲ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 105.06 | 0.82 ▲ | 0 |
| OCTOPUS-SEP | 102.5 | 103.5 | 101.6 | 103.01 | 0.98 ▲ | 278,500 |
| OGDC-NOV | 0 | 0 | 0 | 145.51 | 1.45 ▲ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 142.37 | 1.41 ▲ | 0 |
| OGDC-SEP | 138.5 | 140.6 | 138.5 | 139.69 | 1.3 ▲ | 1,717,000 |
| OGTI-NOV | 0 | 0 | 0 | 19918 | -38 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 19559 | -37 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19271 | -37 ▼ | 0 |
| P01GIS090525 | 90.45 | 90.45 | 90.45 | 90.45 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 96.21 | 96.21 | 96.21 | 96.21 | 0.04 ▲ | 50,005,000 |
| P01GIS150825 | 87.58 | 87.58 | 87.58 | 87.58 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 89.95 | 89.95 | 89.95 | 89.95 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 90.82 | 90.82 | 90.82 | 90.82 | 0.51 ▲ | 5,000 |
| P01GIS250725 | 88.54 | 88.54 | 88.54 | 88.54 | 0.05 ▲ | 5,000 |
| P03VRR240127 | 103 | 103 | 103 | 103 | 1.25 ▲ | 50,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR280629 | 103 | 103 | 103 | 103 | 0.6 ▲ | 40,000,000 |
| PABC-NOV | 0 | 0 | 0 | 81.97 | -1.07 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 80.2 | -1.05 ▼ | 0 |
| PABC-SEP | 0 | 0 | 0 | 78.79 | -1.03 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.68 | -0.05 ▼ | 0 |
| PACE-OCT | 0 | 0 | 0 | 6.54 | -0.04 ▼ | 0 |
| PACE-SEP | 6.4 | 6.6 | 6.37 | 6.45 | -0.03 ▼ | 2,630,500 |
| PAEL-NOV | 0 | 0 | 0 | 28.37 | 0.15 ▲ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 27.76 | 0.15 ▲ | 0 |
| PAEL-SEP | 27.2 | 27.6 | 26.35 | 27.23 | 0.11 ▲ | 9,012,500 |
| PAKRI-NOV | 0 | 0 | 0 | 10.61 | -0.04 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.38 | -0.04 ▼ | 0 |
| PAKRI-SEP | 10.17 | 10.17 | 10.15 | 10.15 | -0.01 ▼ | 8,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 18.37 | -0.08 ▼ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 17.98 | -0.07 ▼ | 0 |
| PIAHCLA-SEP | 17.97 | 17.99 | 17.6 | 17.67 | -0.07 ▼ | 605,500 |
| PIBTL-NOV | 0 | 0 | 0 | 6.34 | 0.03 ▲ | 0 |
| PIBTL-OCT | 0 | 0 | 0 | 6.21 | 0.04 ▲ | 0 |
| PIBTL-SEP | 5.75 | 6.2 | 5.75 | 6.11 | 0.06 ▲ | 249,000 |
| PIOC-NOV | 0 | 0 | 0 | 181.53 | 2.46 ▲ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 177.61 | 2.39 ▲ | 0 |
| PIOC-SEP | 171 | 176.5 | 171 | 174.77 | 2.68 ▲ | 60,500 |
| PKGS-OCT | 0 | 0 | 0 | 452.33 | -0.62 ▼ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 444.36 | -0.62 ▼ | 0 |
| POL-NOV | 0 | 0 | 0 | 614.92 | 1.86 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 601.68 | 1.82 ▲ | 0 |
| POL-SEP | 0 | 0 | 0 | 591.08 | 1.08 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 6.26 | 0.14 ▲ | 0 |
| POWER-OCT | 0 | 0 | 0 | 6.13 | 0.14 ▲ | 0 |
| POWER-SEP | 5.92 | 6.05 | 5.92 | 6.01 | 0.11 ▲ | 2,485,500 |
| PPL-NOV | 0 | 0 | 0 | 119.13 | 0.78 ▲ | 0 |
| PPL-OCT | 0 | 0 | 0 | 116.56 | 2.56 ▲ | 0 |
| PPL-SEP | 114 | 114.85 | 113.5 | 114.07 | 0.29 ▲ | 131,000 |
| PRL-NOV | 0 | 0 | 0 | 25.56 | 0.09 ▲ | 0 |
| PRL-OCT | 0 | 0 | 0 | 25.01 | 0.09 ▲ | 0 |
| PRL-SEP | 24.55 | 24.66 | 24.37 | 24.51 | 0.06 ▲ | 462,500 |
| PSO-NOV | 0 | 0 | 0 | 171.08 | 2.23 ▲ | 0 |
| PSO-OCT | 0 | 0 | 0 | 167.4 | 2.19 ▲ | 0 |
| PSO-SEP | 162.5 | 165.4 | 162.27 | 163.85 | 1.7 ▲ | 140,000 |
| PTC-NOV | 0 | 0 | 0 | 12.71 | 0.31 ▲ | 0 |
| PTC-OCT | 0 | 0 | 0 | 12.44 | 0.3 ▲ | 0 |
| PTC-SEP | 12.03 | 12.3 | 12 | 12.23 | 0.29 ▲ | 390,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1021.07 | 0.45 ▲ | 0 |
| SAZEW-OCT | 992 | 992 | 992 | 992 | -3.5 ▼ | 500 |
| SAZEW-SEP | 981.5 | 989 | 972 | 980.36 | 0.23 ▲ | 65,500 |
| SEARL-NOV | 0 | 0 | 0 | 61.24 | 0.79 ▲ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 59.92 | 0.77 ▲ | 0 |
| SEARL-SEP | 58.12 | 59.15 | 58.12 | 58.89 | 0.76 ▲ | 651,000 |
| SHEL-NOV | 0 | 0 | 0 | 147.19 | -1.98 ▼ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 144.02 | -1.94 ▼ | 0 |
| SHEL-SEPB | 142.1 | 143 | 140 | 140.22 | -3.78 ▼ | 130,000 |
| SILK-NOV | 0 | 0 | 0 | 0.98 | 0.01 ▲ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.96 | 0.01 ▲ | 0 |
| SILK-SEP | 0.93 | 0.95 | 0.93 | 0.93 | 0 | 114,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.09 | -0.1 ▼ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 13.78 | -0.1 ▼ | 0 |
| SNBL-SEPB | 0 | 0 | 0 | 13.54 | -0.01 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 68.87 | 0.89 ▲ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 67.38 | 0.86 ▲ | 0 |
| SNGP-SEPB | 65.8 | 66.76 | 65.5 | 66 | 0.76 ▲ | 485,500 |
| SSGC-NOV | 0 | 0 | 0 | 9.54 | 0.27 ▲ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 9.33 | 0.26 ▲ | 0 |
| SSGC-SEP | 9 | 9.13 | 9 | 9.03 | 0.09 ▲ | 103,000 |
| SYM-NOV | 0 | 0 | 0 | 11.02 | -0.25 ▼ | 0 |
| SYM-OCT | 0 | 0 | 0 | 10.78 | -0.07 ▼ | 0 |
| SYM-SEP | 10.95 | 11.18 | 10.46 | 10.54 | -0.28 ▼ | 5,417,000 |
| SYS-NOV | 0 | 0 | 0 | 431.73 | -0.26 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 422.43 | -0.26 ▼ | 0 |
| SYS-SEP | 414 | 414 | 412 | 412 | -3.25 ▼ | 2,000 |
| TELE-NOV | 0 | 0 | 0 | 8.43 | 0.36 ▲ | 0 |
| TELE-OCT | 0 | 0 | 0 | 8.25 | 0.35 ▲ | 0 |
| TELE-SEP | 7.83 | 8.14 | 7.83 | 8.09 | 0.3 ▲ | 1,637,500 |
| TGL-NOV | 0 | 0 | 0 | 123.6 | -1.03 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 120.94 | -1 ▼ | 0 |
| TGL-SEP | 119.93 | 119.93 | 115.5 | 119.17 | -0.76 ▼ | 54,000 |
| TOMCL-NOV | 0 | 0 | 0 | 43.5 | -0.38 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 42.56 | -0.38 ▼ | 0 |
| TOMCL-SEP | 42.41 | 42.41 | 41.58 | 41.7 | -0.49 ▼ | 471,500 |
| TPLP-NOV | 0 | 0 | 0 | 9.82 | 1.04 ▲ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 9.61 | 1.02 ▲ | 0 |
| TPLP-SEP | 8.64 | 9.47 | 8.59 | 9.47 | 1 ▲ | 9,535,500 |
| TREET-NOV | 0 | 0 | 0 | 16.17 | 0.34 ▲ | 0 |
| TREET-OCT | 0 | 0 | 0 | 15.82 | 0.33 ▲ | 0 |
| TREET-SEP | 15.29 | 15.6 | 15.2 | 15.57 | 0.29 ▲ | 684,000 |
| TRG-NOV | 0 | 0 | 0 | 54.51 | 0.37 ▲ | 0 |
| TRG-OCT | 53.25 | 53.25 | 53.25 | 53.25 | 0.27 ▲ | 1,000 |
| TRG-SEP | 52.21 | 53 | 52 | 52.55 | 0.55 ▲ | 860,000 |
| UBL-NOV | 0 | 0 | 0 | 279.29 | 6.38 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 273.27 | 6.23 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.23 | -0.01 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 17.83 | -0.01 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 17.52 | -0.01 ▼ | 0 |
| UBL-SEPB | 259.5 | 260 | 259.5 | 260 | -2.34 ▼ | 1,000 |
| UNITY-NOV | 0 | 0 | 0 | 30.54 | -0.27 ▼ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 29.88 | -0.26 ▼ | 0 |
| UNITY-SEP | 29.75 | 29.85 | 29.05 | 29.31 | -0.34 ▼ | 492,000 |
| WAVES-NOV | 0 | 0 | 0 | 7.15 | -0.08 ▼ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 7 | -0.08 ▼ | 0 |
| WAVES-SEP | 6.81 | 6.9 | 6.81 | 6.85 | -0.12 ▼ | 346,500 |
| WTL-NOV | 0 | 0 | 0 | 1.5 | -0.08 ▼ | 0 |
| WTL-OCT | 2.39 | 2.39 | 2.39 | 2.39 | 0.85 ▲ | 5,000 |
| WTL-SEP | 1.53 | 1.54 | 1.43 | 1.44 | -0.09 ▼ | 12,369,000 |
| YOUW-NOV | 0 | 0 | 0 | 4.94 | -0.22 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 4.83 | -0.22 ▼ | 0 |
| YOUW-SEP | 5 | 5.1 | 4.65 | 4.72 | -0.28 ▼ | 930,000 |
| 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 |
