KARACHI September 13th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 370 | 370.5 | 365 | 365.61 | -4.52 ▼ | 8,578 |
| Atlas Honda Ltd | 630 | 639 | 617.01 | 620.79 | 4.89 ▲ | 3,883 |
| Dewan Motors | 53 | 53.43 | 48.32 | 49.94 | -1.53 ▼ | 5,514,212 |
| Ghandhara Automobile | 262 | 265.49 | 245.6 | 249.29 | -6.51 ▼ | 1,657,432 |
| Ghandhara Ind. | 329 | 337.37 | 312.15 | 314.95 | -9.25 ▼ | 480,643 |
| Honda Atlas Cars | 286 | 286 | 270.5 | 271.79 | 4.2 ▲ | 760,368 |
| Hinopak Motor | 271 | 275 | 265 | 269.11 | 1.18 ▲ | 897 |
| Indus Motor Co | 1780 | 1800 | 1765 | 1766.96 | 1.34 ▲ | 287 |
| Millat Tractors | 555.9 | 555.99 | 550 | 554.03 | 2.75 ▲ | 57,439 |
| Sazgar Eng | 1000 | 1019 | 964 | 976.65 | 4.6 ▲ | 495,631 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 82.5 | 82.51 | 82 | 82.5 | 1.7 ▲ | 9,231 |
| Atlas Battery- (XD) | 357 | 360 | 350.11 | 351.48 | -3.17 ▼ | 50,772 |
| Bela Automotive | 159 | 160 | 134 | 158.74 | 10.11 ▲ | 190 |
| Bal.Wheels- (XD) | 111.85 | 112 | 106.61 | 108.96 | 2.7 ▲ | 3,539 |
| Dewan Auto Engg | 53.5 | 53.5 | 49 | 49.21 | -0.97 ▼ | 40,379 |
| Exide (PAK) | 902 | 939 | 902 | 910.29 | 6.48 ▲ | 19,941 |
| Ghandhara Tyre | 40.99 | 41.09 | 39.75 | 39.9 | -0.16 ▼ | 344,176 |
| Loads Limited | 10.57 | 10.75 | 10.2 | 10.3 | -0.05 ▼ | 1,057,485 |
| Panther Tyres Ltd. | 43 | 43.13 | 41.22 | 41.86 | 0.3 ▲ | 936,152 |
| Treet Battery Ltd. | 17.2 | 17.25 | 16.5 | 16.91 | -0.13 ▼ | 803,114 |
| Thal Limited | 409 | 420 | 390.01 | 404.94 | 4.93 ▲ | 1,456 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 40 | 40.11 | 40 | 40 | -0.59 ▼ | 12,250 |
| Fast Cables Ltd. | 24.95 | 25.45 | 24.3 | 24.93 | 0.52 ▲ | 7,687,654 |
| Pak Elektron | 28 | 28.33 | 26.4 | 26.69 | -0.32 ▼ | 17,831,874 |
| Pakistan Cables | 155.24 | 155.24 | 141.61 | 143.34 | -2.62 ▼ | 4,836 |
| Siemens Pak. | 480 | 488 | 479 | 487.75 | 0.27 ▲ | 1,865 |
| Waves Corp Ltd. | 7.07 | 7.12 | 6.72 | 6.85 | 0.04 ▲ | 1,449,526 |
| Waves Home App | 9.69 | 10.1 | 9.1 | 9.32 | -0.04 ▼ | 26,756,325 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 97.05 | 99 | 96.5 | 96.9 | -0.09 ▼ | 55,345 |
| Bestway Cement | 240 | 240.5 | 237.1 | 238.44 | 0.31 ▲ | 12,086 |
| Cherat Cement | 176 | 178 | 171.05 | 172.54 | -0.38 ▼ | 268,189 |
| Dadabhoy Cement | 5.71 | 5.92 | 5.55 | 5.56 | -0.11 ▼ | 134,997 |
| Dewan Cement | 9.5 | 9.55 | 8.85 | 8.91 | -0.36 ▼ | 4,589,240 |
| D.G.K.Cement | 86 | 86.5 | 78.8 | 79.67 | -3.53 ▼ | 9,855,447 |
| Dandot Cement | 12.14 | 12.14 | 12.14 | 12.14 | 0 | 10 |
| Fauji Cement | 25.5 | 25.7 | 24.25 | 24.37 | -0.17 ▼ | 18,725,243 |
| Fecto Cement | 33.1 | 33.5 | 32.27 | 32.4 | -0.6 ▼ | 64,939 |
| Flying Cement | 16.74 | 16.85 | 15.55 | 16.23 | -0.31 ▼ | 5,067,578 |
| Gharibwal Cement | 29.5 | 29.99 | 27.5 | 27.85 | -0.56 ▼ | 1,513,418 |
| Kohat Cement | 310.72 | 316 | 300 | 300.43 | -10.29 ▼ | 149,035 |
| Lucky Cement (XD) | 867.88 | 872 | 850.06 | 851.68 | -3.96 ▼ | 219,058 |
| Maple Leaf | 35.75 | 35.75 | 33.84 | 33.9 | -0.83 ▼ | 11,955,928 |
| Pioneer Cement | 178 | 181.9 | 171.03 | 171.84 | -0.97 ▼ | 789,516 |
| Power Cement | 6.25 | 6.25 | 5.77 | 5.82 | -0.14 ▼ | 6,854,991 |
| Power Cem(Pref) | 11.1 | 11.1 | 10.4 | 10.4 | 0 | 105 |
| Safe Mix Con.Lt | 19.39 | 19.5 | 18.55 | 18.73 | -0.4 ▼ | 23,112 |
| Thatta Cement | 53.51 | 57.08 | 50.5 | 53.65 | 1.76 ▲ | 2,800,959 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.05 | 38 | 35 | 35.22 | -1.5 ▼ | 2,429,820 |
| Archroma Pak | 292.1 | 293 | 290 | 290.69 | -1.41 ▼ | 6,558 |
| Bawany Air Pro(DEF.) | 36.95 | 37 | 34.65 | 34.99 | 0.59 ▲ | 10,284 |
| Berger Paints | 97 | 97 | 85.5 | 92.06 | -0.8 ▼ | 63,016 |
| Biafo Industries | 136 | 138.3 | 131.5 | 132.6 | -0.4 ▼ | 190,522 |
| Buxly Paints | 187 | 187 | 180.01 | 181.57 | -1.25 ▼ | 4,854 |
| Data Agro | 106 | 107 | 102.01 | 102.86 | -1.12 ▼ | 9,883 |
| Descon Oxychem | 21.01 | 21.2 | 20.8 | 20.87 | -0.16 ▼ | 493,805 |
| Dynea Pakistan | 266.8 | 266.8 | 234.22 | 234.22 | -26.02 ▼ | 56,011 |
| Engro Polymer | 35.8 | 36 | 35.32 | 35.37 | -0.1 ▼ | 683,026 |
| Engro Poly (Pref) | 11.85 | 11.85 | 11.85 | 11 | 0 | 5 |
| Ghani Chemical | 11.8 | 11.88 | 11.11 | 11.25 | -0.15 ▼ | 1,791,712 |
| Ghani Glo Hol | 9.6 | 10.1 | 9.51 | 9.7 | 0.19 ▲ | 9,011,105 |
| Ittehad Chem. | 48.01 | 49.89 | 46 | 46.06 | -3.05 ▼ | 106,060 |
| Lucky Core Ind. | 1023.9 | 1059.99 | 1020 | 1029.94 | 12.59 ▲ | 1,921 |
| Lotte Chemical | 16.89 | 16.89 | 16.33 | 16.41 | -0.03 ▼ | 634,268 |
| Leiner Pak Gelat | 230 | 234 | 220 | 224.76 | -1.62 ▼ | 4,346 |
| Nimir Ind.Chem. | 123.5 | 125 | 123 | 123.58 | 0.58 ▲ | 31,462 |
| Nimir Resins | 21 | 22.83 | 20.8 | 22.59 | 1.84 ▲ | 237,723 |
| Pak Oxygen Ltd. | 138.17 | 142 | 135.2 | 141.18 | 3.01 ▲ | 164,706 |
| Pak.P.V.C. | 10.18 | 10.18 | 9.51 | 9.51 | 0.02 ▲ | 953 |
| Sitara Chemical | 290.2 | 291 | 288.1 | 288.1 | -1.9 ▼ | 1,815 |
| Sitara Peroxide | 13.85 | 14.1 | 13.67 | 14.02 | 0.51 ▲ | 62,515 |
| Wah-Noble | 248.57 | 248.57 | 224.01 | 225.29 | -14.71 ▼ | 10,159 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.45 | 6.8 | 6.4 | 6.42 | -0.03 ▼ | 505 |
| HBL Invest Fund | 2.55 | 2.85 | 2.55 | 2.63 | 0.08 ▲ | 195,040 |
| Tri-Star Mutual | 8 | 8 | 8 | 8 | -0.12 ▼ | 2,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd- (XD) | 105.2 | 108.5 | 105.2 | 107.96 | 0.54 ▲ | 24,573 |
| Askari Bank | 24.25 | 24.25 | 23.51 | 23.69 | -0.33 ▼ | 522,690 |
| Bank Al-Falah | 59.81 | 61.5 | 59.75 | 61 | 0.95 ▲ | 166,937 |
| Bank AL-Habib | 94.9 | 95.7 | 94.01 | 95.02 | 0.28 ▲ | 255,050 |
| Bankislami Pak.- (XD) | 20.8 | 21 | 20.5 | 20.75 | -0.23 ▼ | 795,179 |
| Bank Makramah | 2.19 | 2.19 | 2.09 | 2.1 | 0.03 ▲ | 1,445,695 |
| Bank Of Khyber | 12.97 | 13 | 12 | 12 | -0.57 ▼ | 2,163 |
| B.O.Punjab | 5.09 | 5.17 | 5.02 | 5.04 | -0.02 ▼ | 3,171,749 |
| Faysal Bank- (XD) | 47.08 | 48 | 46.15 | 46.28 | -0.74 ▼ | 1,871,038 |
| Habib Bank- (XD) | 117 | 117.48 | 114.8 | 115.5 | -0.93 ▼ | 745,390 |
| Habib Metropol.- (XD) | 68.88 | 69 | 65.06 | 67.41 | 1.26 ▲ | 106,121 |
| JS Bank Ltd | 9.05 | 9.47 | 9 | 9.3 | 0.29 ▲ | 19,122 |
| MCB Bank Ltd | 217.99 | 218.95 | 215.4 | 215.96 | -1.09 ▼ | 211,815 |
| Meezan Bank Ltd | 220 | 220 | 213.33 | 214.98 | -1.76 ▼ | 585,444 |
| National Bank (XD) | 59.03 | 60.65 | 58.8 | 58.99 | 0.66 ▲ | 2,815,999 |
| Samba Bank | 0 | 0 | 0 | 11 | 0 | 366 |
| St.Chart.Bank- (XD) | 57.99 | 57.99 | 57 | 57.14 | 0.12 ▲ | 8,703 |
| Silk Bank Ltd | 0.95 | 1.04 | 0.92 | 1 | 0.07 ▲ | 13,163,245 |
| Soneri Bank Ltd (XD) | 13.4 | 13.41 | 13.2 | 13.3 | -0.11 ▼ | 332,890 |
| United Bank | 269.5 | 270 | 261.11 | 263.88 | -2 ▼ | 953,442 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 15.45 | 15.45 | 14.01 | 14.1 | -0.5 ▼ | 6,061,495 |
| Aisha Steel Mill | 7.84 | 7.94 | 7.21 | 7.26 | -0.3 ▼ | 13,692,837 |
| Amreli Steels | 25.35 | 25.7 | 24.16 | 24.57 | -0.34 ▼ | 309,851 |
| Bolan Casting | 89.7 | 89.7 | 86 | 86.31 | -1.88 ▼ | 16,388 |
| Beco Steel Ltd | 6.75 | 6.89 | 6.4 | 6.42 | -0.02 ▼ | 56,969 |
| Crescent Steel | 79.5 | 80.5 | 75 | 75.38 | -1.89 ▼ | 1,035,097 |
| Dadex Eternit | 57.2 | 57.2 | 57 | 57.01 | -1.06 ▼ | 1,429 |
| Dost Steels Ltd. | 5.9 | 6.09 | 5.75 | 5.99 | 0.25 ▲ | 1,134,222 |
| Huffaz Seamless | 11 | 11.25 | 11 | 11 | -0.03 ▼ | 21,406 |
| Int. Ind.Ltd. | 165 | 168.45 | 163 | 163.41 | 3.3 ▲ | 286,718 |
| Inter.Steel Ltd (XD) | 74 | 74 | 71.5 | 71.97 | 1 ▲ | 811,728 |
| Ittefaq Iron Ind | 6.45 | 6.5 | 6.25 | 6.3 | 0 | 389,333 |
| K.S.B.Pumps | 150 | 150.6 | 140.9 | 141.44 | -9.28 ▼ | 186,445 |
| Metro Steel | 13.5 | 15.64 | 13.5 | 15.45 | 1.23 ▲ | 52,475 |
| Mughal Iron | 96.75 | 96.75 | 86 | 86.8 | -2.22 ▼ | 2,394,582 |
| Pak Engineering | 930 | 930 | 872 | 915 | 43 ▲ | 325 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.09 | 10.09 | 10.09 | 10.09 | 0.19 ▲ | 500 |
| HBL Total Treasury | 106.8 | 106.8 | 106.8 | 106.8 | 0.6 ▲ | 7,500 |
| JS Global Banking | 16.45 | 16.45 | 16.43 | 16.44 | 0.08 ▲ | 2,500 |
| JS Momentum (XD) | 10.22 | 10.39 | 10.04 | 10.13 | -0.02 ▼ | 1,100,500 |
| Mahaana Islamic | 11.2 | 11.2 | 10.6 | 10.79 | 0.06 ▲ | 29,000 |
| Meezan Pakistan | 13.4 | 13.54 | 13.27 | 13.28 | -0.02 ▼ | 147,500 |
| NIT Pakistan | 17.7 | 17.7 | 17.7 | 17.7 | 0.1 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 58.6 | 60 | 58.01 | 59.48 | 1.15 ▲ | 18,369 |
| Engro Fert | 168.85 | 171.99 | 168.85 | 171.48 | 4.24 ▲ | 4,808,782 |
| Engro Corp (XD) | 323 | 323 | 316 | 317.57 | -0.22 ▼ | 185,441 |
| Fatima Fert. (XD) | 55.15 | 55.35 | 53.45 | 54 | -0.44 ▼ | 995,377 |
| Fauji Fert Bin | 46.45 | 46.8 | 45.65 | 45.93 | -0.14 ▼ | 2,992,305 |
| Fauji Fert | 183 | 185.95 | 181.8 | 182.48 | 2.33 ▲ | 2,337,619 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.53 | 6.71 | 6.4 | 6.51 | -0.16 ▼ | 2,251,974 |
| Big Bird Foods Ltd. | 78.5 | 84.04 | 75 | 76.99 | 0.42 ▲ | 874,269 |
| Bunnys Limited | 14 | 14.3 | 13.5 | 13.54 | -0.26 ▼ | 279,672 |
| Clover Pakistan | 41.6 | 41.88 | 40.75 | 40.96 | -0.68 ▼ | 85,096 |
| Colgate Palm | 1201 | 1237 | 1201 | 1231.61 | 31.08 ▲ | 19,367 |
| Frieslandcampina | 62 | 62 | 60.93 | 61.03 | -0.24 ▼ | 170,218 |
| Fauji Foods Ltd | 9.35 | 9.35 | 9.05 | 9.08 | -0.07 ▼ | 7,583,631 |
| Gillette Pak | 144.5 | 144.5 | 137.13 | 143.98 | -1.42 ▼ | 1,515 |
| Ismail Ind | 1445.5 | 1700 | 1445.5 | 1700 | 93.97 ▲ | 88 |
| MithchellsFruit | 159.9 | 159.95 | 149.99 | 150.75 | -5.42 ▼ | 101,133 |
| Matco Foods Ltd | 25.22 | 25.25 | 24.66 | 24.95 | 0.3 ▲ | 265,936 |
| Murree Brewery | 524.9 | 524.9 | 495 | 499.48 | -12.32 ▼ | 4,401 |
| National Foods | 176 | 176.97 | 174 | 174.53 | 0.51 ▲ | 30,091 |
| Nestle Pakistan | 7100 | 7100 | 6870.07 | 6984.83 | -14.67 ▼ | 32 |
| At-Tahur Ltd. | 18 | 19.27 | 17.31 | 18.18 | 0.26 ▲ | 3,812,363 |
| Quice Food | 7.18 | 7.2 | 6.97 | 7.04 | -0.06 ▼ | 1,130,084 |
| Rafhan Maize (XD) | 7291 | 7390 | 7290.08 | 7305.84 | -14.16 ▼ | 19 |
| Shield Corp. | 221 | 236 | 217.8 | 221.4 | -20.6 ▼ | 222 |
| Shezan Inter. | 93.74 | 93.74 | 88.5 | 89.14 | -1.66 ▼ | 556 |
| The Organic Meat | 42.48 | 42.48 | 40.96 | 41.05 | -0.36 ▼ | 1,499,226 |
| Treet Corp | 15.52 | 15.61 | 15.11 | 15.16 | -0.23 ▼ | 1,312,597 |
| Unity Foods Ltd | 29.98 | 29.98 | 28.5 | 28.67 | -0.4 ▼ | 849,189 |
| Unilever Foods | 17500 | 17545.99 | 17358 | 17542.5 | 102.5 ▲ | 18 |
| ZIL Limited | 240.3 | 240.3 | 240.3 | 240.03 | 0 | 44 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.6 | 14.49 | 13.33 | 13.93 | 0.38 ▲ | 3,687,308 |
| Frontier Ceram | 14.44 | 16.99 | 14.44 | 15.96 | 0 | 10 |
| GhaniGlobalGlass | 6.42 | 7 | 6.4 | 6.62 | 0.25 ▲ | 6,837,615 |
| Ghani Glass Ltd | 25.6 | 25.88 | 25.21 | 25.42 | 0.22 ▲ | 319,285 |
| Ghani Value Glas | 43 | 43 | 40.26 | 40.91 | -0.51 ▼ | 2,840 |
| Karam Ceramics | 64.89 | 64.89 | 64.89 | 59 | 0 | 2,503 |
| Shabbir Tiles | 13.58 | 13.9 | 13.39 | 13.75 | 0.44 ▲ | 132,772 |
| Tariq Glass Ind. | 120 | 122.3 | 118 | 119.75 | 2.08 ▲ | 977,638 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur.- (XD) | 20.16 | 21.24 | 20.02 | 20.2 | 0.17 ▲ | 5,983 |
| Adamjee Ins- (XD) | 34.26 | 37.21 | 34.26 | 34.88 | 0.81 ▲ | 1,946,099 |
| Askari Life Ass | 5.49 | 5.49 | 4.86 | 4.83 | 0 | 2 |
| Asia Insurance | 14.25 | 14.26 | 14.25 | 14.25 | -0.24 ▼ | 600 |
| Atlas Ins. Ltd | 41.11 | 41.2 | 41.11 | 41.2 | -0.4 ▼ | 1,417 |
| Century Ins. | 28 | 28 | 27 | 27 | 0.2 ▲ | 2,028 |
| Cres.Star Ins. | 3.07 | 3.36 | 3.06 | 3.24 | 0.18 ▲ | 1,929,013 |
| EFU General (XD) | 99.01 | 99.01 | 95.05 | 99.01 | 0 | 162 |
| EFU Life Assur | 167.5 | 169.99 | 167.5 | 168 | 0 | 104 |
| East West Ins | 41 | 49.77 | 40.99 | 41.48 | -4.06 ▼ | 1,543 |
| Habib Ins. | 6.33 | 6.5 | 6.15 | 6.24 | -0.08 ▼ | 40,733 |
| IGI Holdings- (XD) | 157.2 | 163 | 157.11 | 159.79 | 1.14 ▲ | 173 |
| IGI Life Ins | 13.1 | 13.72 | 13 | 13 | -0.3 ▼ | 4,555 |
| Jubilee Gen.Ins | 44 | 44 | 42.5 | 42.5 | -0.46 ▼ | 25,300 |
| Jubile Life Ins | 121 | 123 | 121 | 121 | -1 ▼ | 25,581 |
| Pak Reinsurance | 10.25 | 10.35 | 10 | 10.06 | -0.04 ▼ | 412,886 |
| PICIC Ins.Ltd. | 2.01 | 2.34 | 1.9 | 2.01 | 0 | 699,890 |
| Pak Gen.Ins. | 7.2 | 7.97 | 6.78 | 6.78 | -0.22 ▼ | 1,330 |
| Shaheen Ins. | 4.7 | 4.9 | 4.5 | 4.77 | 0.02 ▲ | 67,510 |
| TPL Insurance | 11 | 11 | 10.31 | 10.33 | -0.83 ▼ | 17,563 |
| United Insurance (XD) | 15.23 | 15.23 | 14.8 | 14.97 | 0.27 ▲ | 32,610 |
| Universal Ins. | 8.85 | 9 | 7.7 | 8.79 | 0.77 ▲ | 2,006 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.3 | 6.59 | 5.65 | 6.5 | 0.48 ▲ | 30,510 |
| Arif Habib Ltd. | 59.99 | 60.75 | 59.26 | 59.4 | -0.12 ▼ | 28,299 |
| AKD Securites L | 16.44 | 16.45 | 15.8 | 15.86 | -0.24 ▼ | 209,182 |
| Apna Microfin. | 11.03 | 11.03 | 11.03 | 10.06 | 0 | 1 |
| Calcorp Limited | 23.1 | 23.1 | 21.5 | 23.09 | 2.09 ▲ | 3,606 |
| Cyan Limited | 23.9 | 23.99 | 23.22 | 23.65 | 0.05 ▲ | 28,056 |
| Dawood Hercules (XD) | 142.5 | 143 | 141 | 141.99 | -1.02 ▼ | 4,252 |
| Dawood Equities | 9.5 | 10 | 8.93 | 9 | -0.93 ▼ | 542,182 |
| Dawood Law- (XD) | 195.02 | 215 | 195.01 | 203.63 | 0 | 67 |
| EFG Hermes Pak | 22.78 | 22.78 | 22.78 | 22.78 | 1.2 ▲ | 500 |
| Escorts Bank | 4.27 | 4.27 | 3.8 | 4.01 | 0.21 ▲ | 38,403 |
| First Cap.Equit | 7 | 7 | 7 | 6 | 0 | 47 |
| F.Credit & Inv | 7.81 | 7.82 | 7.81 | 7.82 | 0.25 ▲ | 500 |
| Ist.Capital Sec | 1.71 | 2.69 | 1.7 | 2.69 | 1 ▲ | 55,512,797 |
| First Dawood Prop | 2.75 | 3.15 | 2.61 | 2.84 | 0.12 ▲ | 4,018,972 |
| F. Nat.Equities | 3.99 | 4.43 | 3.8 | 4.12 | 0.23 ▲ | 23,178,284 |
| Invest Bank | 1.78 | 2.11 | 1.68 | 1.96 | 0.28 ▲ | 5,471,524 |
| Imperial Limite | 19.5 | 20 | 18.1 | 19.04 | -0.46 ▼ | 34,906 |
| Jah.Sidd. Co. | 15.65 | 16.4 | 15.56 | 15.83 | 0.22 ▲ | 172,759 |
| JahangirSidd(Pref) | 7.51 | 7.8 | 7.51 | 7.8 | 0.09 ▲ | 25,400 |
| JS Global Cap. | 0 | 0 | 0 | 178 | -2.12 ▼ | 0 |
| JS Investments | 20.11 | 20.11 | 20.11 | 20.11 | 1.83 ▲ | 16,079 |
| LSE Capital Limited. | 3.94 | 4.09 | 3.66 | 3.78 | 0.02 ▲ | 776,795 |
| LSE Fin. Ser. Ld | 4.99 | 5 | 4.72 | 4.72 | -0.09 ▼ | 1,045 |
| LSE Ventures Ltd | 7.4 | 7.4 | 6.95 | 7 | 0.03 ▲ | 76,211 |
| MCB Inv MGT | 40 | 40.5 | 40 | 40.5 | 0.8 ▲ | 6,075 |
| Next Capital | 5.23 | 5.25 | 4.95 | 5.05 | 0.06 ▲ | 143,973 |
| OLP Financial | 28.94 | 28.94 | 25.45 | 27.95 | -0.03 ▼ | 23,612 |
| Pervez Ahmed Co | 1.35 | 2.15 | 1.35 | 2.03 | 0.68 ▲ | 75,919,967 |
| PIA Holding Company | 17.9 | 17.9 | 17.1 | 17.3 | -0.19 ▼ | 2,249,418 |
| Pak Stock Exchange | 13.65 | 14.25 | 13.25 | 13.36 | -0.18 ▼ | 2,071,832 |
| Sec. Inv. Bank | 4.78 | 5.1 | 4.77 | 4.99 | 0.01 ▲ | 3,071 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.39 | 5.4 | 5.26 | 5.3 | 0.1 ▲ | 32,427 |
| Pak Gulf Leasing | 9 | 9.2 | 9 | 9.02 | 0.04 ▲ | 5,800 |
| SME Leasing Ltd | 2.2 | 2.38 | 2.1 | 2.27 | 0.07 ▲ | 927,309 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1671.04 | 1696 | 1670 | 1670 | -4 ▼ | 112 |
| Fateh Industries | 104.02 | 127.14 | 104.02 | 127.14 | 11.56 ▲ | 10,298 |
| Leather Up Ltd. | 14.4 | 14.4 | 14.4 | 13.1 | 0 | 50 |
| Pak Leather | 42.46 | 42.46 | 34.74 | 34.88 | -3.72 ▼ | 78,779 |
| Service Global | 72.5 | 73 | 69.5 | 70.23 | -0.27 ▼ | 188,402 |
| Service Ind.Ltd | 1084.95 | 1156 | 1084.95 | 1131.45 | 65.5 ▲ | 20,243 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140.1 | 141 | 137.01 | 138.62 | -3.36 ▼ | 730 |
| ECOPACK Ltd | 18.15 | 18.15 | 17.5 | 18 | 0 | 11,125 |
| Gammon Pak | 51.5 | 51.5 | 47 | 47.4 | 0.45 ▲ | 77,415 |
| GOC (Pak) Ltd. | 62 | 65.57 | 59 | 63.03 | 3.42 ▲ | 34,190 |
| Mandviwala | 18 | 18.75 | 17.09 | 17.35 | -1.64 ▼ | 12,299 |
| Olympia Mills | 28 | 28 | 22.95 | 25.45 | 0 | 52 |
| Pakistan Alumin | 79 | 80.8 | 78 | 79.09 | 1.06 ▲ | 663,884 |
| Pak Hotels | 51.71 | 53.7 | 51.51 | 51.78 | 0.1 ▲ | 295,216 |
| Pak Services | 769 | 769 | 711.01 | 733.42 | -3.22 ▼ | 176 |
| Shifa Int.Hosp | 169.99 | 169.99 | 155.05 | 157.48 | -9.92 ▼ | 129,990 |
| Siddiqsons Tin | 5.89 | 5.9 | 5.55 | 5.61 | -0.15 ▼ | 914,597 |
| Tri-Pack Films | 113.5 | 113.5 | 109 | 109 | -1.5 ▼ | 1,014 |
| United Brands | 15.5 | 15.5 | 14.5 | 14.65 | -0.36 ▼ | 50,137 |
| UDL Int.Ltd. | 8.82 | 9.48 | 8.55 | 8.58 | -0.01 ▼ | 19,121 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.61 | 8.61 | 8.61 | 8.73 | 0 | 101 |
| AL-Noor Mod | 3.5 | 3.55 | 3.5 | 3.55 | -0.05 ▼ | 2,000 |
| Elite Cap.Mod | 7.55 | 7.55 | 7.5 | 7.55 | 0 | 295 |
| Equity Modaraba | 3 | 3 | 3 | 3 | -0.11 ▼ | 500 |
| 1st.Fid.Leasing | 2.59 | 2.59 | 2.59 | 2.35 | 0 | 29 |
| Habib Modaraba | 16.43 | 16.98 | 16.43 | 16.71 | -0.06 ▼ | 2,343 |
| I.B.L.Modarab | 3.4 | 3.4 | 3.4 | 3.2 | 0 | 1 |
| Punjab Mod | 2.89 | 2.9 | 2.48 | 2.7 | 0.1 ▲ | 28,324 |
| F.Treet Manuf | 4.8 | 4.89 | 4.41 | 4.53 | -0.38 ▼ | 160,500 |
| Tri-Star 1st Mod. | 16 | 16 | 15.5 | 15.71 | 0 | 172 |
| OLP Modaraba | 15 | 15.2 | 14.8 | 15.01 | 0.01 ▲ | 17,088 |
| Orient Rental | 7.02 | 7.02 | 6.99 | 6.99 | 0.09 ▲ | 29,775 |
| Popular Islamic | 13.74 | 13.74 | 12.5 | 12.5 | 0 | 143 |
| Prud Mod.1st | 3.6 | 3.75 | 3.5 | 3.56 | -0.09 ▼ | 133,602 |
| Sindh Modaraba | 11.02 | 11.02 | 10.75 | 10.8 | -0.21 ▼ | 29,088 |
| Trust Modaraba | 4.55 | 4.55 | 3.97 | 4.06 | -0.35 ▼ | 5,688,151 |
| Unicap Modaraba | 2.53 | 3.48 | 2.33 | 3.09 | 0.45 ▲ | 747,031 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 3560 | 3598 | 3497 | 3536.83 | 33.97 ▲ | 387,288 |
| Oil & Gas Dev. | 140.11 | 144.4 | 139.41 | 142.04 | 3.52 ▲ | 14,126,352 |
| Pak Oilfields | 589.8 | 593.89 | 585 | 588.69 | 3.29 ▲ | 425,328 |
| Pak Petroleum | 115.98 | 116.01 | 114.05 | 114.59 | 1.18 ▲ | 2,868,404 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 404 | 404 | 397 | 397.67 | 0.65 ▲ | 7,224 |
| Burshane LPG | 31.5 | 31.5 | 28.5 | 28.69 | -2.33 ▼ | 34,529 |
| Hascol Petrol | 7.2 | 7.44 | 7.11 | 7.17 | 0.03 ▲ | 13,553,693 |
| HI-Tech Lub. | 39.87 | 40.01 | 38.63 | 38.7 | -0.5 ▼ | 2,137,087 |
| Oilboy Energy L | 6.86 | 7.4 | 6.75 | 7.01 | 0.15 ▲ | 247,262 |
| P.S.O. | 166.5 | 169.3 | 164.5 | 165.33 | 2.46 ▲ | 1,187,187 |
| Shell Pakistan | 141.89 | 141.89 | 138.5 | 140.37 | 0.25 ▲ | 40,639 |
| Sui North Gas | 66.5 | 68.28 | 65.32 | 65.73 | 0.17 ▲ | 3,154,724 |
| Sui South Gas | 9.18 | 9.35 | 8.99 | 9.05 | -0.03 ▼ | 1,089,039 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.01 | 26.19 | 25.31 | 25.55 | -0.32 ▼ | 459,145 |
| Cherat Packg | 107 | 108 | 105.99 | 108 | 3.08 ▲ | 60,215 |
| Pak Agro Pack | 8.77 | 8.77 | 6.77 | 6.79 | -0.98 ▼ | 299,495 |
| Int. Packaging Films | 22.44 | 22.44 | 22 | 22.05 | 0.03 ▲ | 180,579 |
| MACPAC Films | 20.1 | 20.1 | 19.4 | 19.52 | -0.32 ▼ | 228,419 |
| Merit Packaging | 11.15 | 11.55 | 11 | 11.1 | 0.02 ▲ | 406,638 |
| Packages Ltd. | 450 | 475 | 449.99 | 457.14 | 17.05 ▲ | 5,556 |
| Pak Paper Prod | 94 | 101.25 | 88 | 94.05 | 1.05 ▲ | 15,467 |
| Roshan Packages | 19 | 19 | 17.63 | 17.81 | -0.46 ▼ | 631,552 |
| Security Paper | 141.98 | 142.37 | 137.02 | 138.72 | 0.51 ▲ | 65,342 |
| Synthetic Prod | 42.5 | 43.2 | 41 | 41.61 | 0.32 ▲ | 3,278,556 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 765 | 770 | 750 | 768.87 | -1.18 ▼ | 1,244 |
| AGP Limited | 103.5 | 109.9 | 103.5 | 104.66 | 2.66 ▲ | 668,004 |
| Citi Pharma Ltd | 36.98 | 37.15 | 35.05 | 35.48 | -0.58 ▼ | 2,002,643 |
| Ferozsons (Lab) | 286.05 | 288.86 | 276 | 278.31 | -5.5 ▼ | 152,054 |
| GlaxoSmithKline | 175.5 | 177.94 | 169.7 | 170.04 | -4.25 ▼ | 131,156 |
| Haleon Pakistan | 483 | 484 | 456.21 | 467.96 | -2.82 ▼ | 11,821 |
| Highnoon (Lab) | 700.1 | 707.9 | 695 | 695.43 | 1.21 ▲ | 2,993 |
| Hoechst Pak Ltd- (XD) | 2000 | 2000 | 1951 | 1951 | -49 ▼ | 41 |
| IBL HealthCare | 32.25 | 32.25 | 31.5 | 31.62 | -0.19 ▼ | 20,903 |
| Macter Int. Ltd | 133 | 135.99 | 117.05 | 124 | 0 | 110 |
| Otsuka Pak | 142.5 | 145 | 139 | 141.03 | -2.61 ▼ | 64,063 |
| The Searle Company | 59.13 | 60.6 | 57.5 | 57.76 | -0.54 ▼ | 2,743,757 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.1 | 22.69 | 22 | 22.37 | 0.37 ▲ | 18,545 |
| Engro Powergen | 26.15 | 26.15 | 25.72 | 25.86 | 0.08 ▲ | 81,565 |
| Mughal Energy Ltd | 19.5 | 19.7 | 19.5 | 19.7 | 0.2 ▲ | 10,450 |
| Hub Power Co. | 152 | 152.5 | 150.78 | 151.21 | 1.17 ▲ | 3,837,508 |
| Kot Addu Power | 31.76 | 32 | 31.5 | 31.72 | 0.01 ▲ | 529,073 |
| K-Electric Ltd. | 4.2 | 4.24 | 4.03 | 4.07 | -0.1 ▼ | 5,902,792 |
| Kohinoor Energy | 32.69 | 32.69 | 31.61 | 31.71 | 0.07 ▲ | 417,658 |
| Kohinoor Power | 6.18 | 7.39 | 6.16 | 7.02 | -0.12 ▼ | 88,671 |
| Lalpir Power- (XD) | 22.3 | 22.35 | 21.7 | 21.76 | -0.25 ▼ | 425,212 |
| Nishat ChunPow | 28.85 | 30.9 | 28.6 | 29.54 | 0.98 ▲ | 2,407,025 |
| Nishat Power | 40.5 | 41.5 | 40.4 | 40.67 | 0.61 ▲ | 1,776,816 |
| Pakgen Power- (XD) | 94.85 | 94.85 | 89 | 89.04 | -0.32 ▼ | 1,291 |
| Sitara Energy | 12.45 | 12.45 | 11.98 | 12 | 0.02 ▲ | 6,350 |
| S.G.Power | 9.9 | 10.39 | 9.3 | 9.47 | -0.39 ▼ | 39,291 |
| Saif Power Ltd. (XD) | 18.4 | 18.49 | 18.01 | 18.06 | 0.1 ▲ | 1,172,044 |
| Tri-Star Power | 7.2 | 7.3 | 7.11 | 7.15 | -0.05 ▼ | 36,456 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.45 | 15.45 | 15.45 | 15.45 | 0.46 ▲ | 500 |
| Hussain Industries | 22.65 | 27.5 | 22.59 | 26.5 | 1.4 ▲ | 2,435 |
| Javedan Corp. | 40.51 | 43.3 | 40.51 | 42.35 | 1.25 ▲ | 18,881 |
| Pace (Pak) Ltd. | 6.58 | 7.36 | 6.58 | 7.36 | 1 ▲ | 35,180,306 |
| TPL Properties | 9.7 | 9.79 | 8.78 | 8.83 | -0.52 ▼ | 21,744,520 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.22 | 17.39 | 17.06 | 17.35 | 0.29 ▲ | 505,492 |
| Globe Residency REIT | 14.8 | 15 | 14.5 | 14.79 | 0.2 ▲ | 14,368 |
| TPL REIT Fund I | 0 | 0 | 0 | 14.33 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 338.88 | 338.88 | 330 | 331.11 | -3.97 ▼ | 604,648 |
| Cnergyico PK | 4.19 | 4.19 | 4.05 | 4.06 | -0.08 ▼ | 9,634,711 |
| National Refinery | 218 | 220.4 | 210 | 211.41 | -1 ▼ | 200,690 |
| Pak Refinery | 24.7 | 24.75 | 24.2 | 24.26 | -0.07 ▼ | 3,590,585 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 590 | 595 | 585 | 585 | -7.1 ▼ | 1,228 |
| Adam Sugar | 46.57 | 46.57 | 46.06 | 46.12 | 0.1 ▲ | 740 |
| Abdullah Shah | 6.42 | 6.6 | 6.41 | 6.42 | 0.02 ▲ | 15,505 |
| AL-Noor Sugar | 86.9 | 86.9 | 73 | 80.5 | 0 | 16 |
| Chashma Sugar | 63 | 64.89 | 58 | 58.96 | -3.33 ▼ | 628 |
| Dewan Sugar | 5.5 | 5.7 | 5.01 | 5.19 | -0.24 ▼ | 71,305 |
| Faran Sugar | 49 | 49 | 45.1 | 45.51 | 0 | 20,486 |
| Habib Sugar | 66.5 | 68.28 | 66.5 | 67.9 | 0.9 ▲ | 22,368 |
| Habib Rice Prod | 32.81 | 34 | 32.81 | 33.88 | -0.47 ▼ | 1,325 |
| Haseeb Waqas Sugar | 9.05 | 9.47 | 9.05 | 9.25 | 0.39 ▲ | 9,408 |
| J.D.W.Sugar | 538.99 | 538.99 | 529.98 | 501.74 | 0 | 20 |
| Jauharabad Sug | 25.5 | 26.5 | 25 | 26.5 | 1.05 ▲ | 10,821 |
| Mirpurkhas Sugar | 27.81 | 27.9 | 27 | 27.53 | 0 | 5,057 |
| Mehran Sugar | 45.89 | 45.89 | 43.51 | 43.57 | -0.93 ▼ | 11,599 |
| Noon Sugar | 72 | 72 | 72 | 73 | 0 | 200 |
| Premier Suger | 455.4 | 455.4 | 455.4 | 506 | 0 | 16 |
| Shahmurad Sugar | 385 | 385 | 375.7 | 363.95 | 0 | 32 |
| Sakrand Sugar | 8.57 | 8.8 | 8.2 | 8.59 | 0.29 ▲ | 185,605 |
| Shakarganj Limited | 38.25 | 38.25 | 38.25 | 38.25 | 3.48 ▲ | 2,751 |
| Tariq Corp Ltd. | 14.99 | 15.5 | 14.63 | 14.9 | -0.03 ▼ | 5,548 |
| Tariq Corp(Pref) | 11.99 | 11.99 | 11.99 | 11.46 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 188.1 | 200 | 188 | 190 | 0.86 ▲ | 5,451 |
| Image Pakistan | 16.27 | 16.75 | 15.85 | 16.01 | 0.05 ▲ | 5,339,504 |
| Pak Synthetics | 31 | 31 | 29.1 | 29.18 | -0.56 ▼ | 3,214 |
| Rupali Polyester | 18.99 | 18.99 | 18.25 | 18.25 | 0.03 ▲ | 1,512 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 140.99 | 142 | 136.25 | 137.29 | -1.39 ▼ | 5,522,881 |
| Avanceon Ltd | 56.98 | 57 | 55.52 | 55.81 | -0.03 ▼ | 939,069 |
| Hallmark Company Ltd | 925 | 958 | 845.1 | 920.03 | -17.61 ▼ | 695 |
| Hum Network | 11.45 | 11.46 | 10.9 | 10.95 | -0.01 ▼ | 4,090,240 |
| Media Times Ltd | 2.2 | 3.09 | 2.11 | 3.09 | 1 ▲ | 31,591,182 |
| Netsol Tech. | 135.4 | 135.9 | 128 | 129.15 | -5.17 ▼ | 2,307,258 |
| Octopus Digital | 103.5 | 105.5 | 101.63 | 102.61 | 0.39 ▲ | 1,088,166 |
| Pak Datacom | 81.7 | 86.9 | 81.5 | 82.82 | 1.12 ▲ | 105,733 |
| P.T.C.L. | 12.1 | 12.45 | 11.9 | 11.94 | -0.16 ▼ | 2,541,017 |
| Symmetry Group Ltd | 10.7 | 10.85 | 10.11 | 10.22 | -0.27 ▼ | 11,644,173 |
| Systems Limited | 413.1 | 416.22 | 409.5 | 410.4 | -0.6 ▼ | 511,826 |
| Telecard Limited | 8.2 | 8.29 | 7.75 | 7.83 | -0.2 ▼ | 5,704,665 |
| TPL Corp Ltd | 6.27 | 6.69 | 5.73 | 5.82 | -0.3 ▼ | 24,930,203 |
| TPL Trakker Ltd | 10.1 | 10.15 | 9.2 | 9.37 | -0.78 ▼ | 308,672 |
| TRG Pak Ltd | 53.5 | 56.3 | 52.55 | 53.06 | 1.17 ▲ | 7,570,078 |
| WorldCall Telecom | 1.45 | 1.47 | 1.35 | 1.38 | -0.05 ▼ | 87,808,556 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 50 | 51.01 | 44.6 | 45.14 | -4.14 ▼ | 274,243 |
| Azgard Nine | 8 | 8.18 | 7.6 | 7.9 | 0.18 ▲ | 5,165,614 |
| AN Textile Mill | 12.9 | 12.9 | 12.9 | 12.03 | 0 | 400 |
| Aruj Industries | 12.95 | 12.95 | 11.45 | 11.53 | -1.02 ▼ | 356,261 |
| Chenab Limited | 5.5 | 5.55 | 5.1 | 5.3 | 0.23 ▲ | 1,975,476 |
| Chenab Ltd.(Pre | 2.8 | 3.09 | 2.62 | 2.91 | 0.24 ▲ | 2,796,355 |
| Crescent Tex. | 13.66 | 13.66 | 13.5 | 13.51 | 0.01 ▲ | 72,259 |
| Faisal Spinning | 230 | 230 | 225 | 229.99 | 0 | 7 |
| Feroze 1888 | 80 | 80 | 75 | 80 | 0 | 92 |
| Fateh Sports | 96.9 | 97.03 | 96.9 | 97.02 | 8.81 ▲ | 425 |
| Fazal Cloth | 123.51 | 133.99 | 123.51 | 133.99 | -3.12 ▼ | 2,442 |
| Gul Ahmed | 19 | 19.26 | 18.66 | 18.74 | -0.03 ▼ | 951,855 |
| Ghazi Fabrics | 10.6 | 11.87 | 9.71 | 9.71 | -1.08 ▼ | 230,553 |
| Hala Enterprise | 11.95 | 11.95 | 11.05 | 11.23 | -0.33 ▼ | 24,892 |
| Interloop Ltd. | 71.85 | 76.89 | 64.01 | 72.46 | 1.46 ▲ | 2,165,804 |
| Jubilee Spinning | 14.35 | 14.35 | 12.16 | 12.56 | -0.49 ▼ | 5,075 |
| Kohinoor Mills | 35 | 35.87 | 34 | 35 | 1.94 ▲ | 3,503 |
| Kohinoor Ind. | 8.62 | 8.85 | 8.45 | 8.7 | 0.18 ▲ | 4,104 |
| Kohinoor Textile | 79.79 | 79.79 | 73 | 74 | -1 ▼ | 1,609 |
| Nishat (Chun.) | 24.38 | 25 | 23.5 | 23.6 | -0.19 ▼ | 3,539,365 |
| Nishat Mills Ltd | 67 | 67.74 | 64.5 | 64.63 | -0.29 ▼ | 1,808,119 |
| Paramount Sp | 6 | 6 | 5.2 | 5.21 | -0.54 ▼ | 1,105 |
| Quetta Textile | 7.52 | 8.17 | 7.05 | 7.06 | -0.26 ▼ | 4,099 |
| Redco Textile | 7.7 | 8.8 | 7.23 | 8.26 | 0.03 ▲ | 9,124 |
| Reliance Weaving | 0 | 0 | 0 | 70 | 0 | 1 |
| Stylers Int.Ltd. | 40.75 | 40.75 | 40.5 | 40.75 | -0.24 ▼ | 650 |
| Towellers Limited | 130.96 | 132.75 | 129.8 | 129.95 | -1.86 ▼ | 30,526 |
| ZahidJee Tex. | 29.01 | 30.99 | 29 | 29.29 | -0.06 ▼ | 10,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 78.5 | 78.5 | 70.32 | 72.16 | -2.5 ▼ | 406 |
| Amtex Limited | 4.1 | 4.1 | 3.71 | 3.79 | -0.01 ▼ | 3,617,085 |
| Arctic Textile | 24.89 | 25 | 24.89 | 24.9 | 1.24 ▲ | 1,150 |
| Asim Textile | 14.5 | 14.5 | 12.77 | 12.97 | -0.83 ▼ | 3,822 |
| Bilal Fibres | 15.74 | 15.74 | 15.74 | 15.74 | 1.43 ▲ | 14,465 |
| Crescent Cotton | 86 | 87.78 | 86 | 86.1 | -6.93 ▼ | 1,253 |
| Chakwal Spinning | 105 | 109.5 | 96.11 | 99.3 | -4.4 ▼ | 741,997 |
| Colony Tex.Mills Ltd | 6.77 | 7.47 | 6.51 | 6.68 | -0.08 ▼ | 7,200,500 |
| Dewan Farooque Sp. | 5.08 | 5.15 | 4.85 | 4.98 | 0.04 ▲ | 264,419 |
| Dewan Mushtaq | 9 | 9.2 | 8.85 | 8.91 | -0.54 ▼ | 6,184 |
| D.S. Ind. Ltd. | 4.85 | 5.24 | 4.4 | 4.88 | 0.18 ▲ | 1,888,235 |
| Dar-es-Salaam | 39 | 41 | 37.01 | 41 | 0.41 ▲ | 2,505 |
| Dewan Textile | 8.2 | 9.2 | 8.2 | 8.75 | 0.55 ▲ | 5,812 |
| Ellcot Spinning | 88 | 96 | 84.99 | 91.79 | 2.54 ▲ | 1,501 |
| Gadoon Textile | 180 | 183.9 | 180 | 182 | -1.55 ▼ | 18,652 |
| Gulshan Sp. | 4.98 | 5.03 | 4.35 | 4.72 | 0.07 ▲ | 45,106 |
| Gulistan Sp. | 13.3 | 14.08 | 12.76 | 13.98 | 1.18 ▲ | 24,915 |
| Hira Textile | 4.39 | 4.39 | 3.9 | 3.92 | -0.14 ▼ | 1,705,383 |
| Ideal Spinning | 15.89 | 15.89 | 15.89 | 14.72 | 0 | 5 |
| Indus Dyeing | 114 | 114 | 109.98 | 110.89 | 2.77 ▲ | 4,670 |
| J.A.Textile | 85.75 | 88.5 | 81.21 | 86.45 | -3.78 ▼ | 25,049 |
| Janana D Mal | 70.94 | 71.9 | 69.25 | 70.07 | 0.38 ▲ | 75,034 |
| J.K.Spinning | 55.59 | 61.54 | 50.49 | 55 | -1 ▼ | 2,123 |
| Kohat Textile | 19.5 | 19.5 | 18 | 19 | -0.95 ▼ | 2,559 |
| Kohinoor Spining | 8.87 | 9.43 | 8.21 | 8.41 | -0.46 ▼ | 63,753,533 |
| Khalid Siraj | 8.75 | 8.75 | 7.25 | 7.41 | -0.72 ▼ | 136,357 |
| Land Mark Spinning | 30 | 32.1 | 30 | 30.07 | -1.64 ▼ | 3,705 |
| Nagina Cotton | 49.95 | 49.95 | 49.95 | 48.94 | 0 | 1 |
| Nazir Cotton Mills | 11.46 | 11.46 | 11.46 | 11.46 | 1.04 ▲ | 50,751 |
| Ruby Textile | 12.75 | 14.3 | 12.75 | 12.84 | -0.41 ▼ | 23,328 |
| Saif Textile | 12.9 | 12.9 | 11.75 | 11.89 | -0.64 ▼ | 30,122 |
| Salman Noman | 13 | 14.74 | 12.5 | 13.2 | -0.37 ▼ | 3,016 |
| Service Ind Tex | 12 | 12.2 | 12 | 12.07 | -0.15 ▼ | 698 |
| Shadman Cotton | 34 | 34 | 32.1 | 33 | 0 | 202 |
| Shadab Textile | 15.7 | 15.79 | 15.7 | 14.5 | 0 | 15 |
| Sally Textile | 26.75 | 26.79 | 25.79 | 26.79 | 2.44 ▲ | 44,802 |
| Saritow Spinning | 7.35 | 7.45 | 6.7 | 7.24 | 0.53 ▲ | 211,528 |
| Sunrays Textile | 82.05 | 82.1 | 77 | 79.38 | 0.77 ▲ | 1,179 |
| Shahzad Tex. | 31.99 | 32.1 | 31.99 | 31.99 | 0 | 11 |
| Tata Textile | 54.95 | 57.4 | 51.3 | 55.64 | 3.44 ▲ | 2,188 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 9.49 | 9.49 | 8.55 | 8.62 | -0.3 ▼ | 5,104 |
| Prosperity Weav | 27 | 27 | 26 | 26 | -1 ▼ | 2,500 |
| Yousuf Weaving | 4.87 | 4.98 | 4.61 | 4.67 | -0.03 ▼ | 5,509,890 |
| Zephyr Textile | 13 | 13.05 | 13 | 13.01 | 0.36 ▲ | 3,040 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 335 | 340 | 330 | 331.39 | -2.71 ▼ | 5,968 |
| Pak Tobacco | 963.65 | 980 | 922 | 928.99 | 10.21 ▲ | 23,080 |
| Philip Morris Pak. | 510 | 529.5 | 465.25 | 482.4 | -14.79 ▼ | 1,984 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.49 | 15.49 | 13.52 | 14.6 | 0.24 ▲ | 6,931 |
| Pak Int.Bulk | 6.14 | 6.49 | 6.08 | 6.29 | 0.25 ▲ | 22,486,717 |
| Pak.Int.Cont. | 39.89 | 39.9 | 39 | 39.18 | -0.39 ▼ | 214,114 |
| P.N.S.C | 316 | 319.99 | 312 | 315.85 | 4.32 ▲ | 9,552 |
| Secure Logistics Gro | 19.1 | 20.55 | 18.85 | 19.42 | 0.74 ▲ | 25,898,265 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 105 | 105.5 | 104 | 104.52 | 0.52 ▲ | 839 |
| S.S.Oil | 70 | 71 | 70 | 70.15 | 0.15 ▲ | 8,320 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 33.12 | 34.69 | 32.7 | 33.48 | 0.38 ▲ | 7,764 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10.17 | 0.17 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 14.78 | -0.56 ▼ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 14.46 | -0.55 ▼ | 0 |
| AGHA-SEP | 15.15 | 15.4 | 14.1 | 14.4 | -0.31 ▼ | 6,850,500 |
| AGL-NOV | 0 | 0 | 0 | 36.93 | 0.48 ▲ | 0 |
| AGL-OCT | 0 | 0 | 0 | 36.13 | -1.17 ▼ | 0 |
| AGL-SEP | 37.89 | 38 | 35.2 | 35.42 | -1.15 ▼ | 1,705,000 |
| AICL-NOV | 0 | 0 | 0 | 36.57 | 0.78 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 35.78 | 0.76 ▲ | 0 |
| AICL-SEPB | 34.75 | 34.75 | 34.75 | 34.75 | 0.35 ▲ | 20,500 |
| AIRLINK-NOVB | 0 | 0 | 0 | 139.91 | -1.69 ▼ | 0 |
| AIRLINK-OCTB | 139.2 | 140.91 | 136.8 | 136.8 | -2.2 ▼ | 16,500 |
| AIRLINK-SEPB | 139.5 | 139.5 | 134 | 134.95 | -1.64 ▼ | 3,153,000 |
| AKBL-NOV | 0 | 0 | 0 | 24.84 | -0.39 ▼ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24.3 | -0.39 ▼ | 0 |
| AKBL-SEP | 24 | 24.79 | 23.6 | 24.38 | -0.09 ▼ | 68,000 |
| ASC-NOV | 0 | 0 | 0 | 6.83 | -0.18 ▼ | 0 |
| ASC-OCT | 0 | 0 | 0 | 6.68 | -0.18 ▼ | 0 |
| ASC-SEP | 6.76 | 6.76 | 6.51 | 6.57 | -0.1 ▼ | 96,000 |
| ASL-NOV | 0 | 0 | 0 | 7.61 | -0.33 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 7.45 | -0.32 ▼ | 0 |
| ASL-SEP | 8 | 8 | 7.25 | 7.34 | -0.3 ▼ | 1,409,500 |
| ATRL-NOV | 0 | 0 | 0 | 347.17 | -4.81 ▼ | 0 |
| ATRL-OCT | 333.15 | 333.15 | 333.15 | 333.15 | -11.25 ▼ | 500 |
| ATRL-SEP | 342.9 | 342.9 | 332 | 334.4 | -3.65 ▼ | 392,500 |
| AVN-NOV | 0 | 0 | 0 | 58.52 | -0.14 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 57.25 | -0.14 ▼ | 0 |
| AVN-SEP | 56.99 | 57.18 | 56 | 56.45 | 0.19 ▲ | 520,000 |
| BAFL-NOV | 0 | 0 | 0 | 63.96 | 0.88 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 62.58 | 0.86 ▲ | 0 |
| BAFL-SEPB | 62 | 62 | 62 | 62 | 1.5 ▲ | 500 |
| BAHL-NOV | 0 | 0 | 0 | 99.63 | 0.11 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 97.48 | 0.11 ▲ | 0 |
| BAHL-SEPB | 0 | 0 | 0 | 95.76 | 0.16 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.76 | -0.28 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 21.29 | -0.27 ▼ | 0 |
| BIPL-SEPB | 0 | 0 | 0 | 20.91 | -0.27 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 19893 | -106 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 19534 | -104 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 19247 | -103 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.28 | -0.04 ▼ | 0 |
| BOP-OCT | 0 | 0 | 0 | 5.17 | -0.03 ▼ | 0 |
| BOP-SEP | 5.13 | 5.2 | 5.05 | 5.07 | -0.09 ▼ | 439,000 |
| CEPB-NOV | 0 | 0 | 0 | 26.79 | -0.38 ▼ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 26.21 | -0.38 ▼ | 0 |
| CEPB-SEP | 25.89 | 25.89 | 25.7 | 25.7 | 0.15 ▲ | 1,500 |
| CHCC-NOV | 0 | 0 | 0 | 180.91 | -0.73 ▼ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 177 | -0.73 ▼ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 173.88 | -1.12 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 4.26 | -0.09 ▼ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 4.17 | -0.09 ▼ | 0 |
| CNERGY-SEP | 4.19 | 4.19 | 4.08 | 4.09 | -0.09 ▼ | 902,000 |
| CPHL-NOV | 0 | 0 | 0 | 37.2 | -0.68 ▼ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 36.4 | -0.66 ▼ | 0 |
| CPHL-SEP | 37.25 | 37.45 | 35.4 | 35.86 | -0.5 ▼ | 834,500 |
| DCL-NOV | 0 | 0 | 0 | 9.34 | -0.4 ▼ | 0 |
| DCL-OCT | 0 | 0 | 0 | 9.14 | -0.39 ▼ | 0 |
| DCL-SEP | 9.62 | 9.62 | 8.9 | 8.95 | -0.41 ▼ | 1,612,000 |
| DCR-NOV | 0 | 0 | 0 | 18.19 | 0.27 ▲ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.8 | 0.27 ▲ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.48 | 0.25 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 52.36 | -1.71 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 51.23 | -1.67 ▼ | 0 |
| DFML-SEP | 54 | 54 | 49.81 | 50.31 | -1.59 ▼ | 3,832,500 |
| DGKC-NOV | 0 | 0 | 0 | 83.53 | -3.87 ▼ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 81.73 | -3.78 ▼ | 0 |
| DGKC-SEP | 88 | 88 | 79.9 | 80.24 | -3.67 ▼ | 4,577,500 |
| EFERT-NOV | 0 | 0 | 0 | 179.8 | 4.13 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 175.91 | 4.02 ▲ | 0 |
| EFERT-SEPB | 171 | 173 | 171 | 172.51 | 3.65 ▲ | 120,000 |
| ENGRO-NOV | 0 | 0 | 0 | 332.97 | -0.85 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 325.78 | -0.85 ▼ | 0 |
| ENGRO-SEPB | 0 | 0 | 0 | 320.03 | -0.84 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 37.09 | -0.17 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 36.28 | -0.18 ▼ | 0 |
| EPCL-SEP | 35.7 | 35.8 | 35.6 | 35.6 | -0.08 ▼ | 89,000 |
| EPQL-OCTB | 0 | 0 | 0 | 26.53 | 0.03 ▲ | 0 |
| EPQL-SEPB | 0 | 0 | 0 | 26.06 | 0.03 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 48.52 | -0.87 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 47.48 | -0.85 ▼ | 0 |
| FABL-SEPB | 48 | 48.39 | 45.1 | 46.46 | -0.79 ▼ | 40,500 |
| FATIMA-NOV | 0 | 0 | 0 | 56.62 | -0.57 ▼ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 55.4 | -0.55 ▼ | 0 |
| FATIMA-SEPB | 54.75 | 54.75 | 54.75 | 54.75 | 0.1 ▲ | 1,000 |
| FCCL-NOV | 0 | 0 | 0 | 25.55 | -0.23 ▼ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 25 | -0.22 ▼ | 0 |
| FCCL-SEP | 25.48 | 26.1 | 24.3 | 24.5 | -0.25 ▼ | 2,327,500 |
| FCEPL-NOV | 0 | 0 | 0 | 63.99 | -0.37 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 62.61 | -0.36 ▼ | 0 |
| FCEPL-SEP | 61.5 | 61.5 | 61 | 61.08 | -0.92 ▼ | 23,500 |
| FEROZ-NOV | 0 | 0 | 0 | 291.81 | -6.31 ▼ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 285.51 | -6.19 ▼ | 0 |
| FEROZ-SEP | 288 | 300 | 283 | 283.04 | -0.96 ▼ | 6,000 |
| FFBL-NOV | 0 | 0 | 0 | 48.16 | -0.23 ▼ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 47.12 | -0.23 ▼ | 0 |
| FFBL-SEP | 47.9 | 47.9 | 45.6 | 46.09 | -0.29 ▼ | 407,000 |
| FFC-NOV | 0 | 0 | 0 | 191.33 | 2.09 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 187.2 | 2.04 ▲ | 0 |
| FFC-SEPB | 186 | 186 | 182 | 182.02 | 0.52 ▲ | 20,500 |
| FFL-NOV | 0 | 0 | 0 | 9.52 | -0.09 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 9.31 | -0.09 ▼ | 0 |
| FFL-SEP | 9.35 | 9.39 | 9.1 | 9.16 | -0.07 ▼ | 975,000 |
| FLYNG-NOV | 0 | 0 | 0 | 17.02 | -0.35 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 16.65 | -0.35 ▼ | 0 |
| FLYNG-SEP | 16.9 | 16.95 | 16.1 | 16.42 | -0.26 ▼ | 5,426,500 |
| GAL-NOV | 0 | 0 | 0 | 261.38 | -7.32 ▼ | 0 |
| GAL-OCT | 0 | 0 | 0 | 255.74 | -7.17 ▼ | 0 |
| GAL-SEP | 269 | 269.9 | 247.99 | 250.88 | -7.13 ▼ | 742,500 |
| GATM-NOV | 0 | 0 | 0 | 19.65 | -0.07 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 19.22 | -0.07 ▼ | 0 |
| GATM-SEP | 19.35 | 19.4 | 18.83 | 18.86 | -0.2 ▼ | 103,000 |
| GGL-NOV | 0 | 0 | 0 | 10.17 | 0.18 ▲ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.95 | 0.18 ▲ | 0 |
| GGL-SEP | 9.75 | 10.18 | 9.62 | 9.78 | 0.19 ▲ | 3,244,000 |
| GHGL-NOV | 0 | 0 | 0 | 26.65 | 0.18 ▲ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 26.08 | 0.18 ▲ | 0 |
| GHGL-SEP | 25.75 | 25.75 | 25.5 | 25.5 | 0 | 81,000 |
| GHNI-NOV | 0 | 0 | 0 | 330.22 | -10.33 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 323.1 | -10.11 ▼ | 0 |
| GHNI-SEP | 340 | 340 | 314 | 316.06 | -11.54 ▼ | 335,000 |
| HBL-NOV | 0 | 0 | 0 | 121.1 | -1.2 ▼ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 118.49 | -1.18 ▼ | 0 |
| HBL-SEPB | 117.6 | 117.76 | 117 | 117.05 | -0.04 ▼ | 14,000 |
| HUBC-NOVB | 0 | 0 | 0 | 149.77 | 0.88 ▲ | 0 |
| HUBC-OCTB | 0 | 0 | 0 | 146.53 | 0.85 ▲ | 0 |
| HUBC-SEPB | 144.89 | 144.9 | 142.75 | 143.13 | 0.14 ▲ | 220,000 |
| HUMNL-NOV | 0 | 0 | 0 | 11.48 | -0.03 ▼ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 11.23 | -0.03 ▼ | 0 |
| HUMNL-SEP | 11.44 | 11.57 | 11 | 11.07 | 0.04 ▲ | 763,000 |
| ILP-NOV | 0 | 0 | 0 | 75.97 | 1.39 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 74.33 | 1.36 ▲ | 0 |
| ILP-SEP | 72.52 | 74.5 | 72.48 | 72.7 | 1.24 ▲ | 15,000 |
| INIL-NOVB | 0 | 0 | 0 | 167.6 | 3.08 ▲ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 163.98 | 3.01 ▲ | 0 |
| INIL-SEPB | 164 | 166 | 160.51 | 160.51 | 2.33 ▲ | 73,000 |
| ISL-NOVB | 0 | 0 | 0 | 75.46 | 0.99 ▲ | 0 |
| ISL-OCTB | 0 | 0 | 0 | 73.83 | 0.97 ▲ | 0 |
| ISL-SEPB | 74 | 74.08 | 72.15 | 72.72 | 0.82 ▲ | 58,500 |
| JSBL-NOV | 0 | 0 | 0 | 9.75 | 0.29 ▲ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.54 | 0.28 ▲ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 9.37 | 0.27 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.24 | 0.05 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 16.87 | 0.06 ▲ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 16.57 | 0.05 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.62 | -0.04 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.39 | -0.04 ▼ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.21 | -0.04 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.26 | -0.05 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 32.54 | -0.05 ▼ | 0 |
| KAPCO-SEP | 32 | 32.24 | 32 | 32 | 0 | 12,000 |
| KEL-NOV | 0 | 0 | 0 | 4.27 | -0.11 ▼ | 0 |
| KEL-OCT | 0 | 0 | 0 | 4.18 | -0.11 ▼ | 11,000 |
| KEL-SEP | 4.2 | 4.25 | 4.09 | 4.11 | -0.11 ▼ | 1,559,000 |
| KOSM-NOV | 0 | 0 | 0 | 8.82 | -0.5 ▼ | 0 |
| KOSM-OCT | 9.5 | 9.5 | 9.5 | 9.5 | -0.77 ▼ | 1,000 |
| KOSM-SEP | 8.89 | 9.48 | 8.3 | 8.48 | -0.44 ▼ | 37,822,500 |
| KSE30-NOV | 0 | 0 | 0 | 26035 | 79 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 25565 | 77 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25188 | 75 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.21 | -0.06 ▼ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 16.83 | -0.07 ▼ | 0 |
| LOTCHEM-SEP | 16.8 | 16.8 | 16.4 | 16.46 | -0.14 ▼ | 37,000 |
| LPL-NOV | 0 | 0 | 0 | 22.82 | -0.3 ▼ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 22.32 | -0.3 ▼ | 0 |
| LPL-SEPB | 22.08 | 22.08 | 22.08 | 22.08 | -0.13 ▼ | 500 |
| LUCK-NOVB | 0 | 0 | 0 | 892.98 | -5.81 ▼ | 0 |
| LUCK-OCTB | 0 | 0 | 0 | 873.71 | 2.7 ▲ | 0 |
| LUCK-SEPB | 875 | 875 | 858 | 858.5 | -4.86 ▼ | 19,000 |
| MCB-NOV | 0 | 0 | 0 | 226.43 | -1.57 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 221.55 | -1.53 ▼ | 0 |
| MCB-SEPB | 217 | 217 | 217 | 217 | -2.16 ▼ | 1,500 |
| MEBL-NOV | 0 | 0 | 0 | 225.41 | -2.26 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 220.54 | -23.86 ▼ | 0 |
| MEBL-SEPB | 216.8 | 216.95 | 216.8 | 216.95 | -1.89 ▼ | 5,000 |
| MLCF-NOV | 0 | 0 | 0 | 35.54 | -0.94 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 34.78 | -0.92 ▼ | 0 |
| MLCF-SEP | 36.7 | 36.7 | 34.01 | 34.15 | -0.87 ▼ | 2,420,000 |
| MTL-NOV | 0 | 0 | 0 | 580.9 | 1.82 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 568.36 | 1.75 ▲ | 0 |
| MTL-SEP | 0 | 0 | 0 | 558.33 | 1.7 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 91.01 | -2.5 ▼ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 89.04 | -2.45 ▼ | 0 |
| MUGHAL-SEP | 92 | 96 | 86.9 | 87.85 | -2.01 ▼ | 111,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.92 | -0.05 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.62 | -0.05 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.38 | -0.05 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 179.04 | 0.18 ▲ | 0 |
| NATF-SEP | 0 | 0 | 0 | 175.88 | 0.17 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.44 | -0.03 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.09 | -0.03 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 15.8 | -0.03 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 61.85 | 0.58 ▲ | 0 |
| NBP-OCT | 60.23 | 60.23 | 60.23 | 60.23 | 0.28 ▲ | 25,000 |
| NBP-SEP | 59.32 | 61 | 59.25 | 59.43 | 0.59 ▲ | 705,000 |
| NCL-OCT | 0 | 0 | 0 | 24.21 | -0.24 ▼ | 0 |
| NCL-SEP | 24.6 | 25 | 23.5 | 23.61 | -0.51 ▼ | 241,500 |
| NCPL-NOV | 0 | 0 | 0 | 30.97 | 0.97 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 30.3 | 0.95 ▲ | 0 |
| NCPL-SEP | 29.5 | 30.5 | 29.5 | 29.82 | 0.84 ▲ | 138,500 |
| NETSOL-NOV | 0 | 0 | 0 | 135.41 | -5.68 ▼ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 132.49 | -5.56 ▼ | 0 |
| NETSOL-SEP | 137.5 | 137.5 | 129.2 | 130.37 | -4.73 ▼ | 1,511,000 |
| NITGETF-NOV | 0 | 0 | 0 | 18.56 | 0.07 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.16 | 0.07 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 17.84 | 0.07 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 67.76 | -0.43 ▼ | 0 |
| NML-OCT | 0 | 0 | 0 | 66.3 | -0.42 ▼ | 0 |
| NML-SEP | 67.5 | 68 | 64.53 | 65 | -0.41 ▼ | 136,500 |
| NPL-NOV | 0 | 0 | 0 | 42.64 | 0.56 ▲ | 0 |
| NPL-OCT | 0 | 0 | 0 | 41.72 | 0.55 ▲ | 0 |
| NPL-SEP | 41.03 | 41.23 | 41.03 | 41.2 | 0.6 ▲ | 15,000 |
| NRL-NOV | 0 | 0 | 0 | 221.66 | -1.46 ▼ | 0 |
| NRL-OCT | 0 | 0 | 0 | 216.88 | -1.44 ▼ | 0 |
| NRL-SEP | 218.01 | 223 | 212.01 | 213.28 | -0.96 ▼ | 119,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 107.59 | 0.21 ▲ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 105.26 | 0.2 ▲ | 0 |
| OCTOPUS-SEP | 103.99 | 106.2 | 102.55 | 103.54 | 0.53 ▲ | 489,000 |
| OGDC-NOV | 0 | 0 | 0 | 148.93 | 3.42 ▲ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 145.71 | 3.34 ▲ | 0 |
| OGDC-SEP | 143 | 145.25 | 140.48 | 143.13 | 3.44 ▲ | 4,278,000 |
| OGTI-NOV | 0 | 0 | 0 | 20149 | 231 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 19784 | 225 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19493 | 222 ▲ | 0 |
| P01GIS090525 | 90.61 | 90.61 | 90.61 | 90.61 | 0.16 ▲ | 5,000 |
| P01GIS091224 | 96.31 | 96.31 | 96.31 | 96.31 | 0.1 ▲ | 5,000 |
| P01GIS140325 | 92.4 | 92.4 | 92.4 | 92.4 | 0.15 ▲ | 5,000 |
| P01GIS150825 | 87.74 | 87.74 | 87.74 | 87.74 | 0.16 ▲ | 5,000 |
| P01GIS230525 | 90.11 | 90.11 | 90.11 | 90.11 | 0.16 ▲ | 5,000 |
| P01GIS250425 | 90.98 | 90.98 | 90.98 | 90.98 | 0.16 ▲ | 5,000 |
| P01GIS250725 | 88.7 | 88.7 | 88.7 | 88.7 | 0.16 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 82.93 | 0.96 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 81.14 | 0.94 ▲ | 0 |
| PABC-SEP | 80 | 80.85 | 80 | 80.5 | 1.71 ▲ | 53,500 |
| PACE-NOV | 0 | 0 | 0 | 7.72 | 1.04 ▲ | 0 |
| PACE-OCT | 0 | 0 | 0 | 7.55 | 1.01 ▲ | 0 |
| PACE-SEP | 6.6 | 7.45 | 6.6 | 7.45 | 1 ▲ | 14,144,000 |
| PAEL-NOV | 0 | 0 | 0 | 27.98 | -0.39 ▼ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 27.38 | -0.38 ▼ | 0 |
| PAEL-SEP | 28.5 | 28.5 | 26.6 | 26.76 | -0.47 ▼ | 7,538,500 |
| PAKRI-NOV | 0 | 0 | 0 | 10.55 | -0.06 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.32 | -0.06 ▼ | 0 |
| PAKRI-SEP | 10.4 | 10.5 | 10.15 | 10.19 | 0.04 ▲ | 85,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 18.14 | -0.23 ▼ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 17.75 | -0.23 ▼ | 0 |
| PIAHCLA-SEP | 17.92 | 18.15 | 17.15 | 17.41 | -0.26 ▼ | 1,325,500 |
| PIBTL-NOV | 0 | 0 | 0 | 6.6 | 0.26 ▲ | 0 |
| PIBTL-OCT | 0 | 0 | 0 | 6.45 | 0.24 ▲ | 0 |
| PIBTL-SEP | 6.22 | 6.56 | 6.15 | 6.33 | 0.22 ▲ | 5,735,000 |
| PIOC-NOV | 0 | 0 | 0 | 180.17 | -1.36 ▼ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 176.28 | -1.33 ▼ | 0 |
| PIOC-SEP | 175.75 | 181 | 172.5 | 172.97 | -1.8 ▼ | 163,500 |
| PKGS-OCT | 0 | 0 | 0 | 468.96 | 16.63 ▲ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 460.69 | 16.33 ▲ | 0 |
| POL-NOV | 0 | 0 | 0 | 617.24 | 2.32 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 603.92 | 2.24 ▲ | 0 |
| POL-SEP | 593 | 593 | 588.1 | 588.1 | -2.98 ▼ | 1,000 |
| POWER-NOV | 0 | 0 | 0 | 6.1 | -0.16 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 5.97 | -0.16 ▼ | 0 |
| POWER-SEP | 6.13 | 6.22 | 5.83 | 5.88 | -0.13 ▼ | 1,214,500 |
| PPL-NOV | 0 | 0 | 0 | 120.15 | 1.02 ▲ | 0 |
| PPL-OCT | 117 | 117 | 117 | 117 | 0.44 ▲ | 1,000 |
| PPL-SEP | 115.55 | 116.8 | 115 | 115.41 | 1.34 ▲ | 676,500 |
| PRL-NOV | 0 | 0 | 0 | 25.44 | -0.12 ▼ | 0 |
| PRL-OCT | 24.61 | 24.61 | 24.6 | 24.6 | -0.41 ▼ | 4,500 |
| PRL-SEP | 24.95 | 24.95 | 24.4 | 24.46 | -0.05 ▼ | 832,000 |
| PSO-NOV | 0 | 0 | 0 | 173.35 | 2.27 ▲ | 0 |
| PSO-OCT | 0 | 0 | 0 | 169.61 | 2.21 ▲ | 0 |
| PSO-SEP | 169 | 170.5 | 166.1 | 166.62 | 2.77 ▲ | 294,000 |
| PTC-NOV | 0 | 0 | 0 | 12.52 | -0.19 ▼ | 0 |
| PTC-OCT | 0 | 0 | 0 | 12.25 | -0.19 ▼ | 0 |
| PTC-SEP | 12.4 | 12.5 | 12 | 12.04 | -0.19 ▼ | 413,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1024.01 | 2.94 ▲ | 0 |
| SAZEW-OCT | 0 | 0 | 0 | 1001.91 | 9.91 ▲ | 0 |
| SAZEW-SEP | 1010 | 1025 | 970 | 981.92 | 1.56 ▲ | 340,000 |
| SEARL-NOV | 0 | 0 | 0 | 60.56 | -0.68 ▼ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 59.25 | -0.67 ▼ | 0 |
| SEARL-SEP | 59.5 | 60.4 | 58.02 | 58.21 | -0.68 ▼ | 801,000 |
| SHEL-NOV | 0 | 0 | 0 | 147.18 | -0.01 ▼ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 144 | -0.02 ▼ | 0 |
| SHEL-SEPB | 140.41 | 141 | 140.05 | 141 | 0.78 ▲ | 2,500 |
| SILK-NOV | 0 | 0 | 0 | 1.05 | 0.07 ▲ | 0 |
| SILK-OCT | 0 | 0 | 0 | 1.03 | 0.07 ▲ | 0 |
| SILK-SEP | 1 | 1.14 | 1 | 1.02 | 0.09 ▲ | 950,500 |
| SNBL-NOV | 0 | 0 | 0 | 13.94 | -0.15 ▼ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 13.64 | -0.14 ▼ | 0 |
| SNBL-SEPB | 13 | 13 | 13 | 13 | -0.54 ▼ | 2,000 |
| SNGP-NOV | 0 | 0 | 0 | 68.92 | 0.05 ▲ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 67.43 | 0.05 ▲ | 0 |
| SNGP-SEPB | 67.9 | 68.62 | 66 | 66.37 | 0.37 ▲ | 856,000 |
| SSGC-NOV | 0 | 0 | 0 | 9.49 | -0.05 ▼ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 9.28 | -0.05 ▼ | 0 |
| SSGC-SEP | 9.25 | 9.35 | 9.09 | 9.1 | 0.07 ▲ | 251,500 |
| SYM-NOV | 0 | 0 | 0 | 10.72 | -0.3 ▼ | 0 |
| SYM-OCT | 0 | 0 | 0 | 10.48 | -0.3 ▼ | 0 |
| SYM-SEP | 10.72 | 10.9 | 10.21 | 10.33 | -0.21 ▼ | 4,458,000 |
| SYS-NOV | 0 | 0 | 0 | 430.3 | -1.43 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 421.01 | -1.42 ▼ | 0 |
| SYS-SEP | 415 | 415 | 415 | 415 | 3 ▲ | 1,500 |
| TELE-NOV | 0 | 0 | 0 | 8.21 | -0.22 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 8.03 | -0.22 ▼ | 0 |
| TELE-SEP | 8.34 | 8.34 | 7.85 | 7.88 | -0.21 ▼ | 771,000 |
| TGL-NOV | 0 | 0 | 0 | 125.56 | 1.96 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 122.85 | 1.91 ▲ | 0 |
| TGL-SEP | 116.5 | 122.85 | 116.5 | 120.52 | 1.35 ▲ | 89,000 |
| TOMCL-NOV | 0 | 0 | 0 | 43.04 | -0.46 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 42.11 | -0.45 ▼ | 0 |
| TOMCL-SEP | 42 | 42.19 | 41.11 | 41.29 | -0.41 ▼ | 199,000 |
| TPLP-NOV | 0 | 0 | 0 | 9.26 | -0.56 ▼ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 9.06 | -0.55 ▼ | 0 |
| TPLP-SEP | 9.87 | 9.87 | 8.86 | 8.92 | -0.55 ▼ | 6,377,500 |
| TREET-NOV | 0 | 0 | 0 | 15.9 | -0.27 ▼ | 0 |
| TREET-OCT | 0 | 0 | 0 | 15.55 | -0.27 ▼ | 0 |
| TREET-SEP | 15.64 | 15.8 | 15.21 | 15.34 | -0.23 ▼ | 504,000 |
| TRG-NOV | 0 | 0 | 0 | 55.63 | 1.12 ▲ | 0 |
| TRG-OCT | 56.8 | 56.85 | 55 | 55 | 1.75 ▲ | 9,000 |
| TRG-SEP | 53.9 | 56.7 | 53.05 | 53.55 | 1 ▲ | 5,379,500 |
| UBL-NOV | 0 | 0 | 0 | 276.68 | -2.61 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 270.7 | -2.57 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.19 | -0.04 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 17.8 | -0.03 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 17.48 | -0.04 ▼ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 265.93 | 5.93 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 30.06 | -0.48 ▼ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 29.41 | -0.47 ▼ | 0 |
| UNITY-SEP | 29.8 | 29.8 | 28.5 | 28.91 | -0.4 ▼ | 246,000 |
| WAVES-NOV | 0 | 0 | 0 | 7.18 | 0.03 ▲ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 7.03 | 0.03 ▲ | 0 |
| WAVES-SEP | 7.2 | 7.2 | 6.8 | 6.89 | 0.04 ▲ | 169,500 |
| WTL-NOV | 0 | 0 | 0 | 1.45 | -0.05 ▼ | 0 |
| WTL-OCT | 1.44 | 1.44 | 1.39 | 1.4 | -0.99 ▼ | 23,000 |
| WTL-SEP | 1.45 | 1.48 | 1.37 | 1.4 | -0.04 ▼ | 16,248,000 |
| YOUW-NOV | 0 | 0 | 0 | 4.9 | -0.04 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 4.79 | -0.04 ▼ | 0 |
| YOUW-SEP | 4.95 | 5.01 | 4.65 | 4.7 | -0.02 ▼ | 2,071,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PACE | 6.2900 | 0.8800 | 16.27 ▲ | 59,298,044 |
| LSEFSL | 4.5300 | 0.6200 | 15.86 ▲ | 42,319 |
| REDCO | 8.5500 | 1.0000 | 13.25 ▲ | 70,707 |
| FANM | 3.7900 | 0.4400 | 13.13 ▲ | 900 |
| ANTM | 15.8300 | 1.4400 | 10.01 ▲ | 7,659 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FTMM | 3.8200 | -0.4800 | -11.16 ▼ | 54,936 |
| CASH | 22.6700 | -2.5200 | -10.00 ▼ | 11,402 |
| SSML | 5.6700 | -0.6300 | -10.00 ▼ | 3,001 |
| SMLDEF | 31.3900 | -3.3600 | -9.67 ▼ | 6,235 |
| KML | 28.1000 | -2.8500 | -9.21 ▼ | 749 |
