KARACHI September 18th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 368.25 | 373 | 368.25 | 370.85 | 2.72 ▲ | 39,355 |
| Atlas Honda Ltd | 628.99 | 628.99 | 619 | 625.09 | 5.11 ▲ | 1,832 |
| Dewan Motors | 48.2 | 49 | 47.31 | 47.51 | -1.23 ▼ | 3,605,009 |
| Ghandhara Automobile | 245.2 | 249 | 238 | 243.63 | 0.03 ▲ | 1,225,796 |
| Ghandhara Ind. | 306 | 316.5 | 299 | 308.39 | 6.01 ▲ | 431,635 |
| Honda Atlas Cars | 261 | 264 | 255.85 | 259.62 | -3.16 ▼ | 213,489 |
| Hinopak Motor | 268 | 268 | 265 | 265.91 | 0.32 ▲ | 1,452 |
| Indus Motor Co | 1748.03 | 1779.94 | 1607.02 | 1750.15 | 2.49 ▲ | 2,109 |
| Millat Tractors | 555 | 557 | 549 | 549.89 | -0.84 ▼ | 123,568 |
| Sazgar Eng | 962 | 978 | 955 | 968.57 | 7.57 ▲ | 218,790 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 82.05 | 82.89 | 80.05 | 82.6 | 0.07 ▲ | 10,742 |
| Atlas Battery- (XD) | 350.5 | 350.5 | 340 | 341.39 | -6 ▼ | 17,828 |
| Bela Automotive | 150 | 150 | 150 | 149.85 | 0 | 1 |
| Bal.Wheels- (XD) | 112 | 115.25 | 111 | 111.56 | -0.08 ▼ | 3,947 |
| Dewan Auto Engg | 45.01 | 49 | 44.52 | 45.16 | -2.23 ▼ | 39,555 |
| Exide (PAK) | 902.1 | 910 | 900 | 902.12 | -7.04 ▼ | 3,283 |
| Ghandhara Tyre | 40.2 | 40.2 | 38.55 | 39.06 | -0.85 ▼ | 217,282 |
| Loads Limited | 10.3 | 11.31 | 10.3 | 11.31 | 1.03 ▲ | 12,342,695 |
| Panther Tyres Ltd. | 40.56 | 41.3 | 40.25 | 40.91 | 0.18 ▲ | 163,884 |
| Treet Battery Ltd. | 16.79 | 16.8 | 16.2 | 16.43 | -0.28 ▼ | 743,161 |
| Thal Limited | 400 | 405 | 393 | 401.01 | -16.11 ▼ | 547 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 38.02 | 41.95 | 38.02 | 40 | 0 | 52 |
| Fast Cables Ltd. | 25.1 | 25.5 | 24.02 | 24.22 | -0.69 ▼ | 6,439,956 |
| Pak Elektron | 25.8 | 26.15 | 25.34 | 25.91 | 0.13 ▲ | 4,118,808 |
| Pakistan Cables | 154 | 154 | 140 | 141.09 | -3.68 ▼ | 22,452 |
| Siemens Pak. | 567.53 | 567.53 | 520 | 526.12 | -10.41 ▼ | 4,457 |
| Waves Corp Ltd. | 6.74 | 6.8 | 6.5 | 6.64 | 0.08 ▲ | 897,839 |
| Waves Home App | 8.8 | 9.15 | 8.42 | 8.67 | -0.12 ▼ | 5,551,631 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 96.2 | 96.5 | 95.3 | 95.93 | -0.22 ▼ | 34,768 |
| Bestway Cement | 237.03 | 243 | 236.03 | 242.24 | 3.25 ▲ | 8,595 |
| Cherat Cement | 173 | 176 | 160.25 | 174 | 1.31 ▲ | 198,756 |
| Dadabhoy Cement | 5.51 | 5.94 | 5.47 | 5.83 | 0.28 ▲ | 568,914 |
| Dewan Cement | 8.59 | 8.75 | 8.25 | 8.4 | -0.23 ▼ | 1,632,803 |
| D.G.K.Cement | 76 | 76.5 | 74.92 | 75.03 | -1.01 ▼ | 2,639,006 |
| Dandot Cement | 12.6 | 12.6 | 11.9 | 12.2 | -0.4 ▼ | 3,509 |
| Fauji Cement | 24.52 | 24.56 | 24.15 | 24.29 | 0.09 ▲ | 3,719,105 |
| Fecto Cement | 32.4 | 32.92 | 32.4 | 32.4 | 0 | 51,071 |
| Flying Cement | 16 | 16.08 | 15.25 | 15.5 | -0.29 ▼ | 2,017,515 |
| Gharibwal Cement | 27.52 | 27.9 | 27.12 | 27.63 | -0.14 ▼ | 139,555 |
| Kohat Cement | 291 | 294.75 | 290 | 293.03 | 2.52 ▲ | 39,570 |
| Lucky Cement (XD) | 847 | 860.02 | 847 | 855.44 | 9.59 ▲ | 128,004 |
| Maple Leaf | 32.8 | 33.34 | 32.7 | 32.78 | -0.18 ▼ | 3,109,403 |
| Pioneer Cement | 169 | 183 | 169 | 174.94 | 5.63 ▲ | 3,622,341 |
| Power Cement | 5.7 | 5.79 | 5.64 | 5.65 | -0.02 ▼ | 1,609,500 |
| Power Cem(Pref) | 10.4 | 10.4 | 10.4 | 10.4 | 0 | 10,400 |
| Safe Mix Con.Lt | 19 | 19 | 18.42 | 18.91 | 0.17 ▲ | 6,197 |
| Thatta Cement | 52.72 | 52.91 | 52 | 52.12 | -0.6 ▼ | 110,110 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 35 | 36.74 | 34.8 | 35.98 | 1.3 ▲ | 3,248,773 |
| Agritechn-v(PRE | 21.36 | 21.36 | 21.36 | 19.44 | 0 | 1 |
| Archroma Pak | 290 | 300 | 288 | 298.72 | 9.82 ▲ | 6,301 |
| Bawany Air Pro(DEF.) | 32.26 | 34.98 | 32.26 | 32.51 | -0.81 ▼ | 9,981 |
| Berger Paints | 89.79 | 91.65 | 87.55 | 88.17 | -0.29 ▼ | 43,037 |
| Biafo Industries | 135 | 136.99 | 130 | 130.63 | -2.91 ▼ | 42,512 |
| Buxly Paints | 180 | 180 | 172.33 | 174.2 | -5.4 ▼ | 3,748 |
| Data Agro | 103.4 | 103.4 | 90.55 | 93.21 | -7.37 ▼ | 17,666 |
| Descon Oxychem | 20.92 | 20.99 | 20.7 | 20.85 | -0.01 ▼ | 128,379 |
| Dynea Pakistan | 213 | 213.5 | 207.5 | 210.28 | -0.52 ▼ | 56,221 |
| Engro Polymer | 34.86 | 35.21 | 34.5 | 34.8 | -0.07 ▼ | 825,543 |
| Ghani Chemical | 10.95 | 10.95 | 10.45 | 10.48 | -0.35 ▼ | 1,033,993 |
| Ghani Glo Hol | 9.65 | 9.8 | 9.45 | 9.49 | -0.16 ▼ | 1,039,419 |
| Ittehad Chem. | 47 | 47.35 | 45.87 | 45.99 | -0.16 ▼ | 10,558 |
| Lucky Core Ind. (XD) | 1000 | 1035.99 | 1000 | 1015.18 | 2.57 ▲ | 7,354 |
| Lotte Chemical | 16.48 | 16.48 | 15.86 | 15.9 | -0.4 ▼ | 1,313,285 |
| Leiner Pak Gelat | 229.99 | 229.99 | 213 | 214.88 | -12.75 ▼ | 7,218 |
| Nimir Ind.Chem. | 119.5 | 120 | 118.5 | 118.5 | -1.52 ▼ | 3,138 |
| Nimir Resins | 21.31 | 22.37 | 20.8 | 20.93 | -1.87 ▼ | 283,028 |
| Pak Oxygen Ltd. | 139.99 | 140 | 137.25 | 138 | -0.96 ▼ | 13,549 |
| Pak.P.V.C. | 9.5 | 10.18 | 9.5 | 10.18 | 1 ▲ | 24,414 |
| Sitara Chemical | 285 | 289.98 | 285 | 290.4 | 0 | 14 |
| Sitara Peroxide | 13.51 | 13.9 | 13.46 | 13.75 | 0.18 ▲ | 46,711 |
| Wah-Noble | 200 | 203.5 | 196 | 199.8 | -3.54 ▼ | 7,250 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.52 | 6.69 | 6.41 | 6.53 | 0.02 ▲ | 6,660 |
| HBL Invest Fund | 2.71 | 2.71 | 2.59 | 2.6 | -0.15 ▼ | 45,869 |
| Tri-Star Mutual | 8.25 | 8.25 | 8.25 | 8.25 | 0.1 ▲ | 5,530 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 107.65 | 110 | 107.03 | 108.96 | 1.34 ▲ | 6,292 |
| Askari Bank | 23.88 | 23.88 | 23.25 | 23.73 | 0.13 ▲ | 184,922 |
| Bank Al-Falah | 61.35 | 61.35 | 60 | 60.55 | -0.44 ▼ | 237,813 |
| Bank AL-Habib | 95.75 | 95.75 | 92.15 | 94.3 | -1.25 ▼ | 620,514 |
| Bankislami Pak.- (XD) | 20.79 | 21 | 20.46 | 20.96 | 0.46 ▲ | 587,928 |
| Bank Makramah | 2.14 | 2.14 | 2 | 2.02 | 0 | 1,737,322 |
| Bank Of Khyber | 12 | 12.06 | 12 | 12.04 | 0.04 ▲ | 580 |
| B.O.Punjab | 5.08 | 5.12 | 4.9 | 4.98 | -0.05 ▼ | 9,432,536 |
| Faysal Bank- (XD) | 46.9 | 46.9 | 45.35 | 45.6 | -0.84 ▼ | 1,323,500 |
| Habib Bank | 115.55 | 116.9 | 115.55 | 116.26 | 0.26 ▲ | 904,474 |
| Habib Metropol.- (XD) | 66.5 | 66.78 | 65.57 | 66.51 | 0.35 ▲ | 31,730 |
| JS Bank Ltd | 9.35 | 9.35 | 9 | 9.03 | -0.22 ▼ | 148,884 |
| MCB Bank Ltd | 217.2 | 222.99 | 215 | 220.19 | 3.66 ▲ | 478,866 |
| Meezan Bank Ltd | 212.64 | 218.99 | 212.64 | 217.73 | 5.09 ▲ | 1,364,327 |
| National Bank (XD) | 57.5 | 58.24 | 57.5 | 57.95 | 0 | 314,206 |
| Samba Bank | 10.8 | 10.8 | 9.46 | 10.02 | -0.49 ▼ | 52,938 |
| St.Chart.Bank- (XD) | 57.99 | 58.99 | 57 | 57.79 | -0.07 ▼ | 4,650 |
| Silk Bank Ltd | 0.98 | 0.98 | 0.94 | 0.96 | -0.01 ▼ | 2,136,893 |
| Soneri Bank Ltd | 13.4 | 13.74 | 13.4 | 13.46 | 0.16 ▲ | 256,175 |
| United Bank | 263 | 270 | 260.17 | 268.08 | 5.74 ▲ | 1,053,653 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.99 | 13.47 | 12.61 | 13.09 | -0.04 ▼ | 4,035,048 |
| Aisha Steel Mill | 7.25 | 7.25 | 6.91 | 6.95 | -0.15 ▼ | 4,866,891 |
| Aisha StelCoP/S | 9.2 | 9.2 | 9.2 | 9.2 | 0 | 3,943 |
| Amreli Steels | 23.5 | 24.45 | 22.5 | 24 | 1.07 ▲ | 534,685 |
| Bolan Casting | 88.8 | 96.15 | 88.8 | 95.45 | 8.04 ▲ | 521,946 |
| Beco Steel Ltd | 6.21 | 6.6 | 6.21 | 6.48 | 0.19 ▲ | 29,147 |
| Crescent Steel | 74.79 | 75.1 | 73.16 | 73.64 | -0.24 ▼ | 139,910 |
| Dadex Eternit | 55.01 | 56.5 | 53.2 | 54.03 | -1.72 ▼ | 2,766 |
| Dost Steels Ltd. | 5.9 | 6.18 | 5.9 | 6.06 | 0.01 ▲ | 328,268 |
| Huffaz Seamless | 10.98 | 11 | 10.98 | 10.99 | 0.19 ▲ | 3,669 |
| Int. Ind.Ltd. (XD) | 166.9 | 166.9 | 158 | 159.8 | -6.81 ▼ | 209,723 |
| Inter.Steel Ltd (XD) | 71.84 | 71.84 | 68.51 | 69.1 | -1.87 ▼ | 202,195 |
| Ittefaq Iron Ind | 6.15 | 6.25 | 6.1 | 6.18 | 0.03 ▲ | 108,775 |
| K.S.B.Pumps | 139.5 | 142.9 | 134.5 | 135.19 | -4.73 ▼ | 139,208 |
| Metro Steel | 16.1 | 16.25 | 14.2 | 14.5 | -1.28 ▼ | 24,070 |
| Mughal Iron | 87.01 | 87.24 | 85.4 | 85.9 | -1.39 ▼ | 94,466 |
| Pak Engineering | 899.99 | 940 | 899.99 | 934.92 | 35.46 ▲ | 339 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 106.8 | 106.8 | 106.8 | 106.8 | 0.4 ▲ | 40,000 |
| JS Momentum | 9.98 | 10.28 | 9.59 | 10.25 | 0.66 ▲ | 1,183,000 |
| Mahaana Islamic | 10.44 | 10.98 | 10.21 | 10.91 | 0.01 ▲ | 1,019,500 |
| Meezan Pakistan | 13.38 | 13.4 | 13.28 | 13.39 | 0.12 ▲ | 32,500 |
| UBLPakistanETF | 17.45 | 17.53 | 17.45 | 17.48 | 0.13 ▲ | 8,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 61.98 | 61.98 | 59.13 | 59.6 | 1.95 ▲ | 21,677 |
| Engro Fert | 172.6 | 180.99 | 172.6 | 179.31 | 6.59 ▲ | 5,912,074 |
| Engro Corp | 317.9 | 318.1 | 313.75 | 315.75 | 0.66 ▲ | 327,095 |
| Fatima Fert. (XD) | 54.06 | 54.6 | 53.4 | 54.51 | 0.45 ▲ | 1,395,082 |
| Fauji Fert Bin | 45.6 | 46.74 | 45.6 | 46 | 0.01 ▲ | 4,179,185 |
| Fauji Fert | 182.9 | 187.75 | 182.2 | 185.74 | 3.09 ▲ | 1,722,155 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.45 | 6.55 | 6.44 | 6.47 | 0.03 ▲ | 317,442 |
| Big Bird Foods Ltd. | 74 | 74.48 | 70.03 | 71.15 | -3.24 ▼ | 46,142 |
| Bunnys Limited | 13.69 | 13.89 | 13.5 | 13.6 | 0.09 ▲ | 416,654 |
| Clover Pakistan | 40.79 | 40.79 | 40.17 | 40.2 | -0.24 ▼ | 47,825 |
| Colgate Palm (XD) | 1211.99 | 1211.99 | 1163.81 | 1191.3 | -19.22 ▼ | 10,886 |
| Frieslandcampina | 60.74 | 61.95 | 60.6 | 61.43 | 0.57 ▲ | 97,237 |
| Fauji Foods Ltd | 9.13 | 9.17 | 8.9 | 8.92 | -0.12 ▼ | 3,315,403 |
| Gillette Pak | 145 | 145 | 139.5 | 143.99 | 0 | 7 |
| Ismail Ind | 1719.99 | 1720 | 1670 | 1671.33 | -28.67 ▼ | 25 |
| MithchellsFruit | 148.5 | 149.49 | 144 | 145.43 | -2.61 ▼ | 61,585 |
| Matco Foods Ltd | 25 | 25.19 | 24.9 | 24.91 | 0.06 ▲ | 16,832 |
| Murree Brewery | 500 | 505 | 490 | 498.56 | 0.06 ▲ | 4,918 |
| National Foods | 177 | 178.77 | 176.3 | 178.75 | 2.62 ▲ | 28,213 |
| Nestle Pakistan | 6900 | 6979.81 | 6900 | 6901.61 | -78.39 ▼ | 81 |
| At-Tahur Ltd. | 17.71 | 17.8 | 17.1 | 17.31 | -0.34 ▼ | 396,453 |
| Quice Food | 7.35 | 7.35 | 7.07 | 7.1 | -0.16 ▼ | 467,879 |
| Rafhan Maize (XD) | 7350 | 7389.99 | 7201 | 7250.5 | -72.5 ▼ | 53 |
| Shezan Inter. | 91 | 92.98 | 90.09 | 92.65 | 3.42 ▲ | 5,006 |
| The Organic Meat | 41.52 | 42.44 | 41.03 | 41.17 | 0.44 ▲ | 2,089,262 |
| Treet Corp | 15.2 | 15.2 | 14.95 | 15.09 | 0.07 ▲ | 1,455,378 |
| Unity Foods Ltd | 28.58 | 28.89 | 28 | 28.01 | -0.57 ▼ | 886,214 |
| Unilever Foods | 17400.1 | 17500 | 17357 | 17367.23 | -182.77 ▼ | 24 |
| ZIL Limited | 216.5 | 261 | 216.5 | 231.91 | -8.12 ▼ | 879 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.6 | 13.79 | 13.4 | 13.57 | 0 | 952,599 |
| Frontier Ceram | 15.96 | 15.96 | 15.96 | 15.96 | 0 | 100 |
| GhaniGlobalGlass | 6.6 | 6.65 | 6.3 | 6.35 | -0.23 ▼ | 841,998 |
| Ghani Glass Ltd | 25.2 | 25.72 | 25.2 | 25.53 | -0.01 ▼ | 189,602 |
| Ghani Value Glas | 44.99 | 48.13 | 44.7 | 47.78 | 3.79 ▲ | 119,161 |
| Shabbir Tiles | 13.2 | 13.4 | 13.01 | 13.35 | 0.34 ▲ | 31,436 |
| Tariq Glass Ind. | 121 | 121.5 | 116.99 | 117.32 | -2.8 ▼ | 161,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur.- (XD) | 21.34 | 21.46 | 20.75 | 21.3 | 1.01 ▲ | 34,551 |
| Adamjee Ins- (XD) | 34.5 | 34.85 | 34.13 | 34.26 | -0.24 ▼ | 74,735 |
| Askari Life Ass | 5 | 5 | 4.81 | 4.81 | -0.04 ▼ | 2,404 |
| Adamjee Life Assuran | 30.04 | 35.2 | 30.04 | 32.65 | 0.65 ▲ | 2,013 |
| Atlas Ins. Ltd | 42 | 42 | 41 | 41.24 | 0.19 ▲ | 12,455 |
| Century Ins. | 26.25 | 27.93 | 26.25 | 26.26 | -0.54 ▼ | 521 |
| Cres.Star Ins. | 3.29 | 3.32 | 3.02 | 3.27 | 0.11 ▲ | 1,022,486 |
| EFU General (XD) | 94.5 | 94.5 | 93.99 | 90.57 | 0 | 3 |
| EFU Life Assur | 169.99 | 171 | 166.03 | 169.34 | -0.66 ▼ | 5,312 |
| East West Ins | 38.5 | 45 | 37.33 | 41.48 | 0 | 202 |
| Habib Ins. | 6.3 | 6.59 | 6.15 | 6.2 | -0.05 ▼ | 18,680 |
| IGI Holdings- (XD) | 154.15 | 158.55 | 154.15 | 154.61 | -5.18 ▼ | 5,857 |
| IGI Life Ins | 13 | 13 | 13 | 13 | 0 | 1,000 |
| Jubilee Gen.Ins | 42.5 | 42.5 | 41.31 | 42.5 | 0 | 201 |
| Jubile Life Ins | 120.03 | 123.48 | 120.02 | 122.5 | -1.44 ▼ | 858 |
| Pak Reinsurance | 10.07 | 10.09 | 9.95 | 9.96 | 0 | 362,529 |
| PICIC Ins.Ltd. | 2.18 | 2.2 | 1.95 | 2.14 | 0.12 ▲ | 192,176 |
| Pak Gen.Ins. | 6.35 | 6.73 | 6.35 | 6.44 | 0.32 ▲ | 2,568 |
| Reliance Ins. | 10.35 | 10.35 | 10 | 10.07 | -0.28 ▼ | 4,345 |
| Shaheen Ins. | 4.65 | 4.66 | 4.61 | 4.62 | -0.03 ▼ | 12,010 |
| TPL Insurance | 9.99 | 10.58 | 9.7 | 10.5 | 0.88 ▲ | 66,153 |
| United Insurance (XD) | 14.38 | 15.23 | 14.38 | 14.72 | -0.12 ▼ | 11,809 |
| Universal Ins. | 8.48 | 8.48 | 7.05 | 7.1 | -0.69 ▼ | 14,228 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.79 | 6.96 | 6.1 | 6.5 | -0.26 ▼ | 66,558 |
| Arif Habib Ltd. | 63.13 | 65.98 | 63.13 | 64.35 | 2.12 ▲ | 146,932 |
| AKD Securites L | 15.68 | 16.2 | 15.68 | 15.83 | 0.05 ▲ | 289,859 |
| Calcorp Limited | 25 | 25 | 22 | 23.71 | 0 | 5 |
| Cyan Limited | 23.9 | 23.9 | 23.2 | 23.2 | -0.41 ▼ | 17,201 |
| Dawood Hercules (XD) | 142.63 | 142.95 | 139.28 | 140.34 | -1.29 ▼ | 18,366 |
| Dawood Equities | 8.5 | 8.5 | 8 | 8.08 | -0.21 ▼ | 94,440 |
| Dawood Law- (XD) | 214.94 | 214.94 | 203 | 203.52 | -13.38 ▼ | 602 |
| EFG Hermes Pak | 21.01 | 21.79 | 21.01 | 22.78 | 0 | 2,383 |
| Escorts Bank | 4.24 | 4.24 | 3.8 | 3.81 | -0.01 ▼ | 189,527 |
| First Cap.Equit | 6 | 6 | 6 | 6 | 0 | 26 |
| F.Credit & Inv | 7.88 | 7.88 | 7.88 | 7.82 | 0 | 1 |
| Ist.Capital Sec | 2.6 | 2.7 | 2.31 | 2.63 | 0.01 ▲ | 11,951,196 |
| First Dawood Prop | 2.97 | 2.97 | 2.61 | 2.71 | -0.16 ▼ | 748,868 |
| F. Nat.Equities | 4.45 | 4.6 | 4.1 | 4.14 | -0.13 ▼ | 6,604,550 |
| Invest Bank | 1.94 | 2.03 | 1.8 | 1.83 | -0.11 ▼ | 745,333 |
| Imperial Limite | 19 | 19 | 19 | 19 | 0 | 500 |
| Jah.Sidd. Co. | 15.74 | 16.35 | 15.74 | 15.8 | 0.24 ▲ | 451,041 |
| JahangirSidd(Pref) | 7.51 | 7.55 | 7.2 | 7.52 | 0.01 ▲ | 1,025,098 |
| JS Global Cap. | 0 | 0 | 0 | 178 | 0 | 1 |
| JS Investments | 23.25 | 24.33 | 22.01 | 22.25 | 0.13 ▲ | 117,454 |
| LSE Capital Limited. | 4.2 | 4.42 | 3.95 | 4 | -0.03 ▼ | 1,322,349 |
| LSE Fin. Ser. Ld | 5 | 5.14 | 4.5 | 4.6 | -0.39 ▼ | 23,047 |
| LSE Ventures Ltd | 6.95 | 7.05 | 6.95 | 7.01 | 0.01 ▲ | 38,311 |
| MCB Inv MGT | 40.65 | 40.65 | 40 | 39.55 | 0 | 3 |
| Next Capital | 5 | 5.33 | 4.85 | 4.9 | -0.15 ▼ | 41,420 |
| OLP Financial | 28.25 | 30.98 | 28.25 | 30.72 | 2.48 ▲ | 428,730 |
| Pervez Ahmed Co | 1.6 | 1.84 | 1.53 | 1.68 | 0.02 ▲ | 7,548,013 |
| PIA Holding Company | 17.26 | 17.26 | 16.61 | 16.68 | -0.26 ▼ | 2,579,861 |
| PIA Holding CompanyB | 826 | 826 | 826 | 898.98 | 0 | 1 |
| Pak Stock Exchange | 14 | 15.3 | 13.95 | 14.46 | 0.52 ▲ | 8,853,879 |
| Sec. Inv. Bank | 5.57 | 5.57 | 4.88 | 4.9 | -0.31 ▼ | 2,074 |
| Trust Brokerage | 10 | 10 | 10 | 10.89 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.28 | 5.28 | 5.28 | 5.3 | 0 | 380 |
| Pak Gulf Leasing | 9 | 9.01 | 8.65 | 8.73 | -0.35 ▼ | 2,969 |
| SME Leasing Ltd | 1.85 | 2.44 | 1.85 | 2.1 | 0.02 ▲ | 23,547 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1651 | 1671 | 1650 | 1664.58 | -10.42 ▼ | 256 |
| Fateh Industries | 153.84 | 153.84 | 153.84 | 153.84 | 13.99 ▲ | 727 |
| Pak Leather | 30.84 | 35.98 | 30.81 | 31 | -3.23 ▼ | 7,756 |
| Service Global | 69 | 69 | 67.53 | 67.92 | -1.04 ▼ | 38,624 |
| Service Ind.Ltd | 1147.9 | 1147.9 | 1103 | 1106.05 | 4.79 ▲ | 540 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 137.5 | 139 | 137 | 137 | -1.59 ▼ | 1,274 |
| Arpak Int. | 47.01 | 51 | 47.01 | 51.25 | 0 | 99 |
| ECOPACK Ltd | 21.49 | 21.78 | 20.99 | 21.78 | 1.98 ▲ | 72,288 |
| Gammon Pak | 47.55 | 50.47 | 44.1 | 50.47 | 4.59 ▲ | 319,542 |
| GOC (Pak) Ltd. | 58 | 61 | 58 | 60 | -0.24 ▼ | 3,087 |
| Mandviwala | 15.37 | 16.94 | 15.37 | 16.92 | 0.72 ▲ | 1,189 |
| Olympia Mills | 25.45 | 26.05 | 22.95 | 22.98 | -2.47 ▼ | 821 |
| Pakistan Alumin | 78.09 | 78.75 | 77.9 | 78.02 | -0.07 ▼ | 23,907 |
| Pak Hotels | 52 | 52.5 | 50.5 | 51.52 | 0.92 ▲ | 227,504 |
| Pak Services | 759 | 804.93 | 711.02 | 762.27 | 30.52 ▲ | 494 |
| Shifa Int.Hosp | 155 | 162.99 | 155 | 159.73 | 6.26 ▲ | 358,416 |
| Siddiqsons Tin | 5.95 | 6.23 | 5.77 | 5.84 | 0.24 ▲ | 4,155,991 |
| Tri-Pack Films | 113.39 | 113.5 | 110.01 | 112.96 | 2.95 ▲ | 4,808 |
| United Brands | 16.4 | 16.4 | 14.91 | 15.5 | 0.34 ▲ | 19,609 |
| UDL Int.Ltd. | 0 | 0 | 0 | 8.41 | 0 | 1,000 |
| United Dist. | 39.99 | 40 | 39.2 | 39.5 | 2.32 ▲ | 2,421 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9 | 9 | 8.48 | 8.8 | 0.26 ▲ | 880 |
| AL-Noor Mod | 3.99 | 3.99 | 3.1 | 3.85 | -0.13 ▼ | 112,150 |
| Equity Modaraba | 3 | 3.32 | 3 | 3.02 | -0.08 ▼ | 1,743 |
| 1st.Fid.Leasing | 2.61 | 2.61 | 2.61 | 2.61 | -0.02 ▼ | 2,000 |
| Habib Modaraba | 16.75 | 16.98 | 16.4 | 16.9 | 0.03 ▲ | 15,490 |
| I.B.L.Modarab | 2.8 | 2.8 | 2.8 | 2.85 | 0 | 50 |
| Punjab Mod | 2.86 | 2.86 | 2.6 | 2.77 | -0.02 ▼ | 4,535 |
| Paramount Mod | 8.53 | 9.5 | 8.53 | 9.26 | 0.73 ▲ | 2,154 |
| F.Treet Manuf | 4.95 | 4.99 | 4.73 | 4.82 | 0.03 ▲ | 40,791 |
| OLP Modaraba | 14.92 | 15.5 | 14.92 | 15.28 | 0.27 ▲ | 93,006 |
| Orient Rental | 6.99 | 6.99 | 6.99 | 6.99 | 0 | 295 |
| Popular Islamic | 13.5 | 13.75 | 13 | 12.5 | 0 | 28 |
| Prud Mod.1st | 3.85 | 3.85 | 3.5 | 3.51 | -0.1 ▼ | 11,436 |
| Sindh Modaraba | 10.15 | 10.94 | 10.15 | 10.5 | 0.08 ▲ | 2,814 |
| Trust Modaraba | 4.26 | 4.4 | 4.2 | 4.28 | 0.07 ▲ | 726,887 |
| Unicap Modaraba | 2.93 | 3 | 2.77 | 2.97 | 0.04 ▲ | 132,994 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum-XDXB | 457.49 | 457.49 | 446 | 457.49 | 41.59 ▲ | 4,945,891 |
| Oil & Gas Dev. | 141.4 | 143.44 | 140.75 | 142.27 | 1.24 ▲ | 4,283,261 |
| Pak Oilfields | 589.84 | 604 | 588 | 601.81 | 14.11 ▲ | 317,158 |
| Pak Petroleum | 114.51 | 115.01 | 114.01 | 114.51 | 0.01 ▲ | 1,396,232 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 399.99 | 439.7 | 371.51 | 402.99 | 3.26 ▲ | 59,094 |
| Burshane LPG | 27.7 | 27.7 | 26.81 | 26.99 | -0.3 ▼ | 97,168 |
| Hascol Petrol | 7.3 | 7.49 | 7.04 | 7.13 | -0.13 ▼ | 7,964,557 |
| HI-Tech Lub. | 37.55 | 38.15 | 37.1 | 37.19 | -0.32 ▼ | 403,243 |
| Oilboy Energy L | 6.7 | 7 | 6.51 | 6.52 | -0.28 ▼ | 12,520 |
| P.S.O. | 167 | 168.89 | 166.5 | 168.22 | 2.04 ▲ | 980,070 |
| Shell Pakistan | 142 | 143.98 | 141.02 | 143.85 | 2.13 ▲ | 145,765 |
| Sui North Gas | 65.65 | 67.51 | 65.65 | 67.39 | 1.61 ▲ | 1,715,069 |
| Sui South Gas | 8.99 | 9.05 | 8.62 | 8.72 | -0.2 ▼ | 1,368,322 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.72 | 25.72 | 25 | 25.17 | -0.15 ▼ | 77,226 |
| Cherat Packg | 105.01 | 105.01 | 104.06 | 105 | -1 ▼ | 28,563 |
| Int. Packaging Films | 22.06 | 22.75 | 22.06 | 22.69 | 0.58 ▲ | 190,042 |
| MACPAC Films | 19.89 | 21.3 | 19.12 | 20.37 | 0.95 ▲ | 1,807,156 |
| Merit Packaging | 10.99 | 11 | 10.82 | 10.91 | -0.14 ▼ | 82,069 |
| Packages Ltd. | 457.99 | 462 | 440 | 458.67 | 0.58 ▲ | 13,467 |
| Pak Paper Prod | 85 | 91.87 | 85 | 90.99 | 1.19 ▲ | 2,890 |
| Roshan Packages | 17.7 | 17.7 | 16.9 | 16.96 | -0.36 ▼ | 1,020,853 |
| Security Paper (XD) | 125.52 | 127.1 | 124.02 | 127 | -1.79 ▼ | 8,254 |
| Synthetic Prod | 42.5 | 42.75 | 40.5 | 41.17 | -1 ▼ | 1,007,265 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 775 | 775 | 760 | 772.66 | 7.65 ▲ | 42,718 |
| AGP Limited | 106.5 | 108.2 | 105.1 | 107.36 | 1.32 ▲ | 218,502 |
| Citi Pharma Ltd | 34.65 | 35.29 | 34.36 | 35.18 | 0.42 ▲ | 1,623,351 |
| Ferozsons (Lab) | 293.23 | 300 | 288 | 290.07 | -2.19 ▼ | 327,968 |
| GlaxoSmithKline | 172.07 | 174 | 170 | 171.5 | -0.57 ▼ | 56,865 |
| Haleon Pakistan | 491.99 | 491.99 | 479 | 480.12 | -2.39 ▼ | 45,124 |
| Highnoon (Lab) | 702 | 702 | 686.01 | 689.74 | 1.34 ▲ | 3,384 |
| Hoechst Pak Ltd- (XD) | 2000.01 | 2100 | 2000 | 2000.44 | -79.16 ▼ | 230 |
| IBL HealthCare | 31.11 | 31.65 | 31 | 31.21 | -0.13 ▼ | 22,363 |
| Macter Int. Ltd | 120.01 | 127.5 | 120 | 121.15 | -2.85 ▼ | 762 |
| Otsuka Pak | 140 | 140 | 137 | 138.73 | 0.22 ▲ | 69,796 |
| The Searle Company | 57.4 | 58.05 | 57.02 | 57.98 | 0.5 ▲ | 1,062,472 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.11 | 23.9 | 22.1 | 23.57 | 1.37 ▲ | 374,732 |
| Engro Powergen | 26 | 26 | 25.55 | 25.68 | -0.32 ▼ | 216,551 |
| Mughal Energy Ltd | 19.95 | 19.95 | 19.95 | 19.7 | 0 | 1 |
| Hub Power Co. | 153 | 154.24 | 152.61 | 153.72 | 0.72 ▲ | 5,419,251 |
| Kot Addu Power | 31.9 | 31.9 | 31.5 | 31.74 | -0.08 ▼ | 617,450 |
| K-Electric Ltd. | 4.04 | 4.11 | 4 | 4.05 | 0.06 ▲ | 9,233,511 |
| Kohinoor Energy | 32.97 | 35.79 | 32.97 | 35.16 | 2.62 ▲ | 869,376 |
| Kohinoor Power | 6.56 | 7.73 | 6.02 | 7.73 | 1 ▲ | 767,825 |
| Lalpir Power- (XD) | 21.55 | 22.2 | 21.39 | 21.81 | 0.26 ▲ | 671,343 |
| Nishat ChunPow | 30.4 | 32.61 | 30.4 | 31.83 | 1.32 ▲ | 9,166,709 |
| Nishat Power | 41 | 42 | 40.99 | 41.65 | 0.65 ▲ | 1,595,703 |
| Pakgen Power- (XD) | 94.5 | 94.5 | 89 | 92.66 | 3.66 ▲ | 151,620 |
| Sitara Energy | 12 | 12 | 12 | 12 | 0 | 10,000 |
| S.G.Power | 9.7 | 9.7 | 8.8 | 9 | -0.01 ▼ | 10,072 |
| Saif Power Ltd. (XD) | 18.1 | 18.15 | 18.1 | 18.14 | 0.05 ▲ | 619,798 |
| Tri-Star Power | 7.3 | 7.39 | 7.1 | 7.24 | 0.09 ▲ | 23,295 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.5 | 14.8 | 14.5 | 14.7 | 0.54 ▲ | 16,602 |
| Hussain Industries | 24 | 24 | 24 | 23.85 | 0 | 1 |
| Javedan Corp. | 41 | 42.19 | 40 | 41.76 | 0.76 ▲ | 3,146 |
| Pace (Pak) Ltd. | 6.79 | 7.16 | 6.6 | 6.94 | -0.02 ▼ | 19,649,769 |
| TPL Properties | 8.6 | 8.75 | 8.49 | 8.63 | 0.04 ▲ | 2,507,647 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.44 | 17.5 | 17.2 | 17.32 | -0.12 ▼ | 810,522 |
| Globe Residency REIT | 15.1 | 15.1 | 14.65 | 14.96 | 0 | 59,429 |
| TPL REIT Fund I | 13.59 | 13.8 | 13.59 | 13.62 | 0.03 ▲ | 6,007 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 329.9 | 329.9 | 322.31 | 324.67 | -2.37 ▼ | 276,892 |
| Cnergyico PK | 4.2 | 4.23 | 4 | 4.03 | -0.13 ▼ | 11,626,553 |
| National Refinery | 206.99 | 210.99 | 206.99 | 208.7 | -0.82 ▼ | 77,429 |
| Pak Refinery | 24.3 | 24.39 | 24 | 24.1 | -0.16 ▼ | 1,801,413 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 604 | 604 | 578 | 603 | 7.64 ▲ | 2,160 |
| Adam Sugar | 46 | 46 | 46 | 46 | 0 | 195 |
| Abdullah Shah | 6.47 | 6.47 | 6 | 6.13 | -0.26 ▼ | 7,002 |
| Chashma Sugar | 59.1 | 59.1 | 59 | 61.84 | 0 | 150 |
| Dewan Sugar | 5 | 5.2 | 4.85 | 4.86 | -0.12 ▼ | 32,681 |
| Faran Sugar | 45.11 | 45.11 | 45.11 | 45.09 | 0 | 20,331 |
| Habib Sugar | 69.8 | 69.8 | 65.58 | 68.5 | 0.5 ▲ | 17,517 |
| Habib Rice Prod | 33.5 | 34 | 33.4 | 33.4 | -0.14 ▼ | 6,011 |
| Haseeb Waqas Sugar | 9 | 9.39 | 8.75 | 8.78 | -0.23 ▼ | 2,714 |
| J.D.W.Sugar | 500.26 | 545 | 491 | 501.16 | 0.94 ▲ | 877 |
| Jauharabad Sug | 23.87 | 27.35 | 23.87 | 26.35 | -0.15 ▼ | 2,389 |
| Khairpur Sugar | 0 | 0 | 0 | 244.02 | -0.96 ▼ | 0 |
| Mirpurkhas Sugar | 27.5 | 27.97 | 27.45 | 27.55 | -0.07 ▼ | 3,500 |
| Mehran Sugar | 44.3 | 44.3 | 42.98 | 43.55 | 0.44 ▲ | 11,421 |
| Noon Sugar | 71.5 | 71.5 | 71.5 | 71.5 | -1.5 ▼ | 400 |
| Shahmurad Sugar | 379.98 | 379.98 | 362 | 362 | -2 ▼ | 103 |
| Sakrand Sugar | 8.45 | 8.63 | 8.11 | 8.29 | -0.25 ▼ | 15,728 |
| Shakarganj Limited | 34 | 34.9 | 34 | 34.59 | 0.16 ▲ | 3,980 |
| Tariq Corp Ltd. | 15.15 | 15.51 | 15.01 | 15.01 | 0.42 ▲ | 5,954 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 193.75 | 193.75 | 188 | 189.98 | 0.01 ▲ | 368 |
| Ibrahim Fibres | 360 | 360 | 360 | 350.01 | 0 | 1 |
| Image Pakistan | 16.25 | 16.6 | 15.95 | 16.03 | -0.11 ▼ | 1,497,903 |
| National Silk | 34.35 | 34.35 | 34.35 | 35 | 0 | 1 |
| Pak Synthetics | 29.99 | 29.99 | 26.2 | 26.87 | -2.15 ▼ | 20,261 |
| Rupali Polyester | 18.5 | 18.5 | 17 | 17.05 | -1.2 ▼ | 65,069 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 136.15 | 139.49 | 132.1 | 133.24 | -2.89 ▼ | 7,349,095 |
| Avanceon Ltd | 54.86 | 56.89 | 54.5 | 56.32 | 1.31 ▲ | 1,512,812 |
| Hallmark Company Ltd | 845.16 | 910.5 | 834 | 899.98 | -20.05 ▼ | 182 |
| Hum Network | 10.82 | 11.15 | 10.8 | 10.93 | 0.11 ▲ | 1,860,412 |
| Media Times Ltd | 2.71 | 2.75 | 2.33 | 2.4 | -0.31 ▼ | 4,564,559 |
| Netsol Tech. | 126.9 | 131.25 | 126.45 | 129.73 | 2.55 ▲ | 1,486,580 |
| Octopus Digital | 101.65 | 102.5 | 100.01 | 100.63 | -0.32 ▼ | 397,437 |
| Pak Datacom | 83 | 83 | 76 | 80.87 | -0.54 ▼ | 18,549 |
| P.T.C.L. | 11.41 | 11.69 | 11.41 | 11.5 | -0.07 ▼ | 1,270,067 |
| Symmetry Group Ltd | 9.85 | 10.02 | 9.3 | 9.47 | -0.5 ▼ | 6,835,501 |
| Systems Limited | 412.99 | 414.48 | 411.75 | 412.84 | 0.71 ▲ | 245,193 |
| Telecard Limited | 7.8 | 7.8 | 7.5 | 7.72 | 0.02 ▲ | 1,573,907 |
| TPL Corp Ltd | 5.74 | 5.9 | 5.41 | 5.47 | -0.17 ▼ | 2,221,322 |
| TPL Trakker Ltd | 9.4 | 9.5 | 9 | 9.21 | 0.06 ▲ | 309,207 |
| TRG Pak Ltd | 54.5 | 59.9 | 53.5 | 59.9 | 5.45 ▲ | 22,086,988 |
| WorldCall Telecom | 1.38 | 1.4 | 1.35 | 1.36 | -0.03 ▼ | 32,229,775 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 44 | 44.89 | 43.75 | 44.07 | 0.02 ▲ | 10,084 |
| Ahmed Hassan | 60 | 60 | 60 | 55 | 0 | 60 |
| Azgard Nine | 7.6 | 7.87 | 7.51 | 7.6 | -0.07 ▼ | 643,511 |
| AN Textile Mill | 11.75 | 11.75 | 10.75 | 10.95 | -0.34 ▼ | 2,064 |
| Aruj Industries | 10.05 | 10.95 | 10.05 | 10.54 | 0.15 ▲ | 92,821 |
| Blessed Tex. | 238 | 238.1 | 238 | 222.15 | 0 | 5 |
| Chenab Limited | 5.4 | 5.75 | 5.2 | 5.28 | -0.07 ▼ | 821,625 |
| Chenab Ltd.(Pre | 3.05 | 3.06 | 2.87 | 2.89 | -0.01 ▼ | 1,379,285 |
| Crescent Tex. | 13.75 | 13.75 | 13.51 | 13.63 | 0.03 ▲ | 43,985 |
| Feroze 1888 | 77 | 77 | 76 | 79.98 | -0.02 ▼ | 3 |
| Gul Ahmed | 18.82 | 19 | 18.64 | 18.87 | 0.19 ▲ | 367,973 |
| Ghazi Fabrics | 9.9 | 10 | 9.15 | 9.25 | -0.31 ▼ | 8,685 |
| Hala Enterprise | 10.8 | 11.3 | 10.8 | 10.81 | -0.19 ▼ | 12,415 |
| Hafiz Limited | 225 | 232.8 | 225 | 211.64 | 0 | 44 |
| Interloop Ltd. | 71.61 | 73.7 | 71.25 | 72.69 | 1.08 ▲ | 296,271 |
| Int.Knitwear | 16.5 | 16.5 | 16.3 | 16.3 | -0.05 ▼ | 1,000 |
| Jubilee Spinning | 15.2 | 15.2 | 14.1 | 15 | 1.18 ▲ | 15,911 |
| Khyber Textile | 478 | 533 | 436.37 | 439.6 | -45.25 ▼ | 225 |
| Kohinoor Ind. | 8.6 | 8.87 | 8.6 | 8.8 | 0.23 ▲ | 6,103 |
| Kohinoor Textile | 73 | 74.94 | 73 | 74 | 0 | 311 |
| Nishat (Chun.) | 23.69 | 23.89 | 23.3 | 23.81 | 0.47 ▲ | 501,445 |
| Nishat Mills Ltd | 64.49 | 64.99 | 64 | 64.14 | 0.11 ▲ | 209,198 |
| Paramount Sp | 5.69 | 6.1 | 5.68 | 6.1 | 1 ▲ | 164,457 |
| Quetta Textile | 7.65 | 7.65 | 7.65 | 7.1 | 0 | 5 |
| Redco Textile | 8 | 8 | 7.7 | 8 | -0.3 ▼ | 3,315 |
| Sapphire Tex. | 1120 | 1159.99 | 1083 | 1148.77 | 57.88 ▲ | 24 |
| Sapphire Fiber | 1421.52 | 1421.52 | 1300.1 | 1300.1 | -121.42 ▼ | 41 |
| Stylers Int.Ltd. | 40.5 | 40.5 | 39.99 | 40 | 0 | 42,113 |
| Suraj Cotton | 125.03 | 134 | 125.03 | 125.03 | 0 | 16 |
| Towellers Limited | 130.02 | 135 | 130 | 133.07 | 2.72 ▲ | 24,174 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 78.89 | 78.89 | 71 | 71.15 | -2.3 ▼ | 4,877 |
| Amtex Limited | 3.55 | 3.6 | 3.32 | 3.4 | -0.09 ▼ | 2,377,096 |
| Arctic Textile | 24.88 | 24.88 | 21.51 | 24.61 | 1.84 ▲ | 744 |
| Asim Textile | 12.99 | 13.5 | 12.5 | 13.5 | 1.23 ▲ | 25,916 |
| Bilal Fibres | 19.04 | 19.04 | 19.04 | 19.04 | 1.73 ▲ | 137,562 |
| Chakwal Spinning | 113.49 | 116 | 101.85 | 102.51 | -6.72 ▼ | 591,331 |
| Colony Tex.Mills Ltd | 6.15 | 6.73 | 5.92 | 6.3 | 0.17 ▲ | 1,942,084 |
| Dewan Farooque Sp. | 4.9 | 4.9 | 4.4 | 4.43 | -0.3 ▼ | 489,373 |
| Dewan Mushtaq | 8.99 | 8.99 | 8.99 | 8.91 | 0 | 320 |
| D.S. Ind. Ltd. | 4.74 | 4.74 | 4.32 | 4.47 | -0.04 ▼ | 291,603 |
| Dewan Textile | 8.91 | 8.91 | 8 | 8 | 0.09 ▲ | 7,150 |
| Ellcot Spinning | 82.99 | 82.99 | 82.61 | 82.83 | -8.96 ▼ | 500 |
| Gadoon Textile | 183.93 | 183.93 | 171.05 | 174.81 | -0.26 ▼ | 5,531 |
| Gulshan Sp. | 4.95 | 5.67 | 4.95 | 5.67 | 1 ▲ | 261,171 |
| Gulistan Sp. | 13.89 | 13.89 | 12.3 | 13.05 | 0.4 ▲ | 12,558 |
| Hira Textile | 4.1 | 4.15 | 3.9 | 3.92 | -0.01 ▼ | 756,475 |
| Ideal Spinning | 14.86 | 14.86 | 14.46 | 13.51 | 0 | 301 |
| Indus Dyeing | 127 | 134.18 | 123 | 134.18 | 12.2 ▲ | 82,963 |
| J.A.Textile | 80.26 | 87.85 | 79.97 | 86.34 | -2.52 ▼ | 86,757 |
| Janana D Mal | 68.11 | 69.99 | 68.11 | 69.03 | 0.48 ▲ | 6,390 |
| J.K.Spinning | 58.85 | 58.85 | 51.65 | 51.91 | -3.09 ▼ | 651 |
| Kohat Textile | 19.2 | 19.2 | 17.1 | 17.24 | -1.76 ▼ | 44,933 |
| Kohinoor Spining | 8.93 | 9.16 | 8.75 | 8.83 | -0.02 ▼ | 10,699,605 |
| Khalid Siraj | 9.4 | 9.41 | 7.55 | 8.12 | -0.29 ▼ | 330,523 |
| Land Mark Spinning | 29.99 | 29.99 | 27.06 | 27.79 | -2.28 ▼ | 4,999 |
| Maqbool Textile | 30.1 | 30.1 | 30.1 | 30.1 | -1.6 ▼ | 700 |
| Nagina Cotton | 48.11 | 48.11 | 48.11 | 49 | 0 | 30 |
| Nadeem Textile | 90 | 90 | 90 | 85 | 0 | 59 |
| Nazir Cotton Mills | 13.49 | 13.87 | 13.49 | 13.87 | 1.26 ▲ | 116,200 |
| Premium Tex. | 275 | 291 | 275 | 290.74 | 25.89 ▲ | 637 |
| Ruby Textile | 12.6 | 13 | 11.03 | 11.1 | -1.16 ▼ | 134,141 |
| Saif Textile | 12.1 | 13.1 | 12.1 | 12.52 | 0.61 ▲ | 49,732 |
| Salman Noman | 10.69 | 10.69 | 10.69 | 10.69 | -1.19 ▼ | 24,938 |
| Service Ind Tex | 12.2 | 12.38 | 11.76 | 12 | 0.75 ▲ | 17,602 |
| Shadman Cotton | 32 | 32.49 | 30 | 31.33 | 1.33 ▲ | 845 |
| Sally Textile | 26 | 29.43 | 24.3 | 29.34 | 2.59 ▲ | 90,359 |
| Saritow Spinning | 7.4 | 7.4 | 6.99 | 7 | 0.1 ▲ | 501 |
| Sunrays Textile | 94.73 | 96.05 | 87.01 | 89.79 | 2.47 ▲ | 22,571 |
| Shahzad Tex. | 31 | 31 | 30.5 | 30.95 | -1.04 ▼ | 1,052 |
| Tata Textile | 52.46 | 52.46 | 51.3 | 51.91 | -0.55 ▼ | 592 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 8.57 | 8.6 | 8.3 | 8.39 | -0.21 ▼ | 9,080 |
| Yousuf Weaving | 4.78 | 4.9 | 4.62 | 4.69 | -0.03 ▼ | 704,623 |
| Zephyr Textile | 12.25 | 13.1 | 12.25 | 13.1 | 0.09 ▲ | 5,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 320.01 | 340 | 320.01 | 330.05 | -2.22 ▼ | 1,547 |
| Pak Tobacco (XD) | 933 | 933 | 900 | 904.52 | -1.01 ▼ | 15,335 |
| Philip Morris Pak. | 490 | 490 | 451 | 456.47 | -26.23 ▼ | 2,309 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.31 | 15.31 | 14 | 14 | -0.46 ▼ | 2,519 |
| Blue-Ex | 66.89 | 66.89 | 66.89 | 62.5 | 0 | 1 |
| Pak Int.Bulk | 6.05 | 6.1 | 5.78 | 5.95 | -0.11 ▼ | 6,118,577 |
| Pak.Int.Cont. | 39 | 39.68 | 38.91 | 39.07 | 0.08 ▲ | 108,247 |
| P.N.S.C | 315 | 319.87 | 315 | 316.01 | 0.1 ▲ | 1,072 |
| Secure Logistics Gro | 19.05 | 20.05 | 18.7 | 18.92 | 0.02 ▲ | 10,309,580 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104 | 104 | 104 | 101.21 | 0 | 1 |
| S.S.Oil | 69.2 | 71.1 | 68 | 69.97 | -0.18 ▼ | 4,341 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 32.55 | 34.1 | 32.55 | 33.3 | 0.44 ▲ | 5,802 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10.14 | -0.01 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 13.66 | -0.05 ▼ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 13.38 | -0.05 ▼ | 0 |
| AGHA-SEP | 13 | 13.47 | 12.5 | 13.18 | 0 | 2,791,000 |
| AGL-NOV | 0 | 0 | 0 | 37.54 | 1.34 ▲ | 0 |
| AGL-OCT | 0 | 0 | 0 | 36.78 | 1.31 ▲ | 0 |
| AGL-SEP | 35.1 | 36.9 | 35 | 36.08 | 1.18 ▲ | 2,849,000 |
| AICL-NOV | 0 | 0 | 0 | 35.74 | -0.27 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 35.02 | -0.27 ▼ | 0 |
| AICL-SEPB | 0 | 0 | 0 | 34.45 | -0.26 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 135.11 | -3.01 ▼ | 0 |
| AIRLINK-OCTB | 135.38 | 135.38 | 133.29 | 133.31 | -2.03 ▼ | 43,000 |
| AIRLINK-SEPB | 134 | 136.75 | 129.15 | 130.58 | -3.02 ▼ | 4,643,500 |
| AKBL-NOV | 0 | 0 | 0 | 24.76 | 0.13 ▲ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24.26 | 0.12 ▲ | 0 |
| AKBL-SEP | 23.7 | 24.29 | 23.67 | 24.21 | -0.12 ▼ | 35,000 |
| ASC-NOV | 0 | 0 | 0 | 6.75 | 0.03 ▲ | 0 |
| ASC-OCT | 0 | 0 | 0 | 6.61 | 0.02 ▲ | 0 |
| ASC-SEP | 6.54 | 6.54 | 6.54 | 6.54 | 0.04 ▲ | 7,500 |
| ASL-NOV | 0 | 0 | 0 | 7.25 | -0.16 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 7.1 | -0.16 ▼ | 0 |
| ASL-SEP | 7.01 | 7.29 | 6.99 | 6.99 | -0.16 ▼ | 325,000 |
| ATRL-NOV | 0 | 0 | 0 | 338.71 | -2.67 ▼ | 0 |
| ATRL-OCT | 325 | 325 | 325 | 325 | -9.5 ▼ | 500 |
| ATRL-SEP | 328.5 | 329 | 324.3 | 326.79 | -1.92 ▼ | 97,500 |
| AVN-NOV | 0 | 0 | 0 | 58.76 | 1.34 ▲ | 0 |
| AVN-OCT | 0 | 0 | 0 | 57.57 | 1.3 ▲ | 0 |
| AVN-SEP | 55.5 | 57.24 | 54.79 | 56.66 | 1.15 ▲ | 600,500 |
| BAFL-NOV | 0 | 0 | 0 | 63.17 | -0.49 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 61.9 | -0.48 ▼ | 0 |
| BAFL-SEPB | 60.5 | 60.5 | 60.5 | 60.5 | -1 ▼ | 1,000 |
| BAHL-NOV | 0 | 0 | 0 | 98.38 | -1.36 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 96.4 | -1.33 ▼ | 0 |
| BAHL-SEPB | 95 | 95 | 86.96 | 86.96 | -9.16 ▼ | 2,000 |
| BIPL-NOV | 0 | 0 | 0 | 21.87 | 0.47 ▲ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 21.43 | 0.46 ▲ | 0 |
| BIPL-SEPB | 0 | 0 | 0 | 21.07 | 0.45 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 19982 | 208 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 19650 | 204 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 19385 | 201 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.2 | -0.05 ▼ | 0 |
| BOP-OCT | 0 | 0 | 0 | 5.09 | -0.05 ▼ | 0 |
| BOP-SEP | 5.1 | 5.14 | 4.99 | 5.03 | -0.07 ▼ | 193,000 |
| CEPB-NOV | 0 | 0 | 0 | 26.26 | -0.17 ▼ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.73 | -0.17 ▼ | 0 |
| CEPB-SEP | 0 | 0 | 0 | 25.31 | -0.16 ▼ | 0 |
| CHCC-NOV | 0 | 0 | 0 | 181.52 | 1.26 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 177.87 | 1.24 ▲ | 0 |
| CHCC-SEP | 170 | 174.5 | 170 | 173.85 | 0.12 ▲ | 21,500 |
| CNERGY-NOV | 0 | 0 | 0 | 4.2 | -0.14 ▼ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 4.12 | 0.02 ▲ | 0 |
| CNERGY-SEP | 4.23 | 4.25 | 4.03 | 4.06 | -0.13 ▼ | 1,631,000 |
| CPHL-NOV | 0 | 0 | 0 | 36.7 | 0.42 ▲ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 35.96 | 0.41 ▲ | 0 |
| CPHL-SEP | 34.85 | 35.5 | 34.65 | 35.41 | 0.42 ▲ | 332,500 |
| DCL-NOV | 0 | 0 | 0 | 8.76 | -0.25 ▼ | 0 |
| DCL-OCT | 0 | 0 | 0 | 8.59 | -0.24 ▼ | 0 |
| DCL-SEP | 8.78 | 8.78 | 8.36 | 8.45 | -0.24 ▼ | 436,000 |
| DCR-NOV | 0 | 0 | 0 | 18.07 | -0.13 ▼ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.7 | -0.14 ▼ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.41 | -0.13 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 49.56 | -1.32 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 48.57 | -1.28 ▼ | 0 |
| DFML-SEP | 49.1 | 49.1 | 47.5 | 47.8 | -1.23 ▼ | 2,247,500 |
| DGKC-NOV | 0 | 0 | 0 | 78.27 | -1.1 ▼ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 76.7 | -1.08 ▼ | 0 |
| DGKC-SEP | 76.5 | 76.9 | 75.25 | 75.33 | -1.19 ▼ | 1,960,500 |
| EFERT-NOV | 0 | 0 | 0 | 187.06 | 6.77 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 183.29 | 6.63 ▲ | 0 |
| EFERT-SEPB | 174 | 178.5 | 174 | 177 | 3.24 ▲ | 11,000 |
| ENGRO-NOV | 0 | 0 | 0 | 329.4 | 0.5 ▲ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 322.77 | 0.49 ▲ | 0 |
| ENGRO-SEPB | 316.98 | 316.98 | 315 | 315 | -1.98 ▼ | 5,000 |
| EPCL-NOV | 0 | 0 | 0 | 36.3 | -0.1 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 35.57 | -0.1 ▼ | 0 |
| EPCL-SEP | 35.05 | 35.3 | 34.5 | 35 | -0.05 ▼ | 8,500 |
| EPQL-OCTB | 0 | 0 | 0 | 26.25 | -0.34 ▼ | 0 |
| EPQL-SEPB | 25.98 | 25.98 | 25.98 | 25.98 | -0.18 ▼ | 1,000 |
| FABL-NOV | 0 | 0 | 0 | 47.57 | -0.91 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 46.61 | -0.89 ▼ | 0 |
| FABL-SEPB | 47 | 47 | 45.78 | 46 | -0.51 ▼ | 79,000 |
| FATIMA-NOV | 0 | 0 | 0 | 56.87 | 0.44 ▲ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 55.72 | 0.43 ▲ | 0 |
| FATIMA-SEPB | 58.55 | 58.55 | 54.25 | 54.75 | 0.25 ▲ | 2,000 |
| FCCL-NOV | 0 | 0 | 0 | 25.34 | 0.08 ▲ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 24.83 | 0.08 ▲ | 0 |
| FCCL-SEP | 24.44 | 24.6 | 24.08 | 24.41 | 0.07 ▲ | 467,000 |
| FCEPL-NOV | 0 | 0 | 0 | 64.09 | 0.56 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 62.79 | 0.14 ▲ | 0 |
| FCEPL-SEP | 0 | 0 | 0 | 61.76 | 0.53 ▲ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 302.61 | -2.46 ▼ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 296.52 | -2.41 ▼ | 0 |
| FEROZ-SEP | 290 | 297.52 | 290 | 297.52 | 7.52 ▲ | 1,500 |
| FFBL-NOV | 0 | 0 | 0 | 47.99 | -0.02 ▼ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 47.02 | -0.02 ▼ | 0 |
| FFBL-SEP | 46.3 | 46.8 | 45.7 | 46.09 | 0 | 277,000 |
| FFC-NOV | 0 | 0 | 0 | 193.77 | 3.11 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 189.87 | 3.05 ▲ | 0 |
| FFC-SEPB | 183.5 | 189.1 | 183.5 | 186.96 | 3.21 ▲ | 38,500 |
| FFL-NOV | 0 | 0 | 0 | 9.31 | -0.13 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 9.12 | -0.13 ▼ | 0 |
| FFL-SEP | 9.1 | 9.2 | 8.95 | 8.99 | -0.12 ▼ | 669,500 |
| FLYNG-NOV | 0 | 0 | 0 | 16.17 | -0.31 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 15.84 | -0.31 ▼ | 0 |
| FLYNG-SEP | 16.14 | 16.14 | 15.35 | 15.57 | -0.35 ▼ | 1,747,500 |
| GAL-NOV | 0 | 0 | 0 | 254.16 | -0.12 ▼ | 0 |
| GAL-OCT | 0 | 0 | 0 | 249.04 | -0.12 ▼ | 0 |
| GAL-SEP | 244.03 | 250 | 240 | 244.7 | -0.24 ▼ | 570,500 |
| GATM-NOV | 0 | 0 | 0 | 19.69 | 0.19 ▲ | 0 |
| GATM-OCT | 0 | 0 | 0 | 19.29 | 0.18 ▲ | 0 |
| GATM-SEP | 18.85 | 19.08 | 18.82 | 18.95 | 0.06 ▲ | 44,500 |
| GGL-NOV | 0 | 0 | 0 | 9.9 | -0.17 ▼ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.7 | -0.17 ▼ | 0 |
| GGL-SEP | 9.76 | 9.9 | 9.53 | 9.56 | -0.17 ▼ | 459,000 |
| GHGL-NOV | 0 | 0 | 0 | 26.63 | -0.03 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 26.1 | -0.02 ▼ | 0 |
| GHGL-SEP | 0 | 0 | 0 | 25.67 | 0.07 ▲ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 321.72 | 6.08 ▲ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 315.24 | 5.96 ▲ | 0 |
| GHNI-SEP | 302.5 | 318.5 | 301 | 309.63 | 5.22 ▲ | 267,000 |
| HBL-NOV | 0 | 0 | 0 | 121.29 | 0.2 ▲ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 118.84 | 0.19 ▲ | 0 |
| HBL-SEPB | 116.5 | 117.12 | 115.11 | 117.12 | 0.91 ▲ | 3,000 |
| HUBC-NOVB | 0 | 0 | 0 | 151.49 | 0.62 ▲ | 0 |
| HUBC-OCTB | 0 | 0 | 0 | 148.44 | 0.61 ▲ | 0 |
| HUBC-SEPB | 144.8 | 146.3 | 143.75 | 145.52 | 1.42 ▲ | 464,000 |
| HUMNL-NOV | 0 | 0 | 0 | 11.4 | 0.11 ▲ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 11.17 | 0.1 ▲ | 0 |
| HUMNL-SEP | 11 | 11.15 | 10.85 | 10.92 | 0.04 ▲ | 755,000 |
| ILP-NOV | 0 | 0 | 0 | 75.83 | 1.08 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 74.31 | 1.07 ▲ | 0 |
| ILP-SEP | 0 | 0 | 0 | 73.08 | 1.04 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 166.71 | -7 ▼ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 163.35 | -6.86 ▼ | 0 |
| INIL-SEPB | 166.02 | 166.02 | 160.25 | 160.93 | -6.88 ▼ | 25,000 |
| ISL-NOVB | 0 | 0 | 0 | 72.09 | -1.99 ▼ | 0 |
| ISL-OCTB | 0 | 0 | 0 | 70.64 | -1.95 ▼ | 0 |
| ISL-SEPB | 71.2 | 71.2 | 70.5 | 70.5 | -0.5 ▼ | 5,500 |
| JSBL-NOV | 0 | 0 | 0 | 9.42 | -0.24 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.23 | -0.23 ▼ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 9.08 | -0.23 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.04 | -0.01 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 16.69 | -0.01 ▼ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 16.42 | -0.01 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.69 | 0.68 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.48 | 0.67 ▲ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.31 | 0.66 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.11 | -0.1 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 32.45 | -0.1 ▼ | 0 |
| KAPCO-SEP | 31.81 | 31.9 | 31.73 | 31.9 | -0.1 ▼ | 79,500 |
| KEL-NOV | 0 | 0 | 0 | 4.23 | 0.07 ▲ | 0 |
| KEL-OCT | 0 | 0 | 0 | 4.14 | 0.06 ▲ | 0 |
| KEL-SEP | 4.09 | 4.13 | 4.05 | 4.08 | 0.06 ▲ | 582,000 |
| KOSM-NOV | 0 | 0 | 0 | 9.21 | -0.03 ▼ | 0 |
| KOSM-OCT | 9.2 | 9.2 | 8.9 | 8.9 | -0.15 ▼ | 4,500 |
| KOSM-SEP | 9 | 9.2 | 8.8 | 8.89 | -0.03 ▼ | 5,265,500 |
| KSE30-NOV | 0 | 0 | 0 | 26368 | 401 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 25931 | 395 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25581 | 389 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.59 | -0.42 ▼ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 16.25 | -0.42 ▼ | 0 |
| LOTCHEM-SEP | 16.05 | 16.09 | 16 | 16 | -0.39 ▼ | 202,500 |
| LPL-NOV | 0 | 0 | 0 | 22.75 | 0.26 ▲ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 22.29 | 0.25 ▲ | 0 |
| LPL-SEPB | 21.89 | 21.9 | 21.89 | 21.9 | 0.19 ▲ | 5,500 |
| LUCK-NOVB | 0 | 0 | 0 | 892.43 | 9.5 ▲ | 0 |
| LUCK-OCTB | 0 | 0 | 0 | 874.45 | 9.3 ▲ | 0 |
| LUCK-SEPB | 857 | 860 | 852 | 860 | 9.99 ▲ | 10,500 |
| MCB-NOV | 0 | 0 | 0 | 229.71 | 3.69 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 225.08 | 3.61 ▲ | 0 |
| MCB-SEPB | 0 | 0 | 0 | 221.38 | 5.37 ▲ | 80,000 |
| MEBL-NOV | 0 | 0 | 0 | 227.14 | 5.18 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 222.57 | 5.08 ▲ | 0 |
| MEBL-SEPB | 219 | 219 | 218 | 218 | 4 ▲ | 3,000 |
| MLCF-NOV | 0 | 0 | 0 | 34.2 | -0.2 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 33.51 | -0.2 ▼ | 0 |
| MLCF-SEP | 33.47 | 33.48 | 32.91 | 32.99 | -0.2 ▼ | 943,500 |
| MTL-NOV | 0 | 0 | 0 | 573.67 | -1.2 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 562.11 | -1.19 ▼ | 0 |
| MTL-SEP | 555.55 | 555.55 | 553 | 553 | -1.04 ▼ | 1,000 |
| MUGHAL-NOV | 0 | 0 | 0 | 89.61 | -1.51 ▼ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 87.81 | -1.47 ▼ | 0 |
| MUGHAL-SEP | 86.12 | 88 | 86 | 86.63 | -1.66 ▼ | 25,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.97 | 0.12 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.69 | 0.12 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.46 | 0.11 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 182.72 | 2.57 ▲ | 0 |
| NATF-SEP | 0 | 0 | 0 | 179.72 | 2.53 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.36 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.03 | -0.01 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 15.76 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 60.46 | -0.03 ▼ | 0 |
| NBP-OCT | 59.2 | 59.2 | 59.2 | 59.2 | -1.05 ▼ | 500 |
| NBP-SEP | 58.5 | 58.54 | 58.1 | 58.18 | -0.16 ▼ | 159,000 |
| NCL-OCT | 0 | 0 | 0 | 24.34 | 0.47 ▲ | 0 |
| NCL-SEP | 23.6 | 24.09 | 23.5 | 23.97 | 0.47 ▲ | 290,500 |
| NCPL-NOV | 0 | 0 | 0 | 33.21 | 1.36 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 32.54 | 1.33 ▲ | 0 |
| NCPL-SEP | 31 | 32.3 | 30.9 | 31.95 | 1.25 ▲ | 1,014,500 |
| NETSOL-NOV | 0 | 0 | 0 | 135.34 | 2.58 ▲ | 0 |
| NETSOL-OCT | 129 | 129 | 129 | 129 | -1.08 ▼ | 500 |
| NETSOL-SEP | 128.26 | 131.99 | 127.3 | 130.47 | 2.33 ▲ | 1,252,000 |
| NITGETF-NOV | 0 | 0 | 0 | 18.34 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 17.97 | -0.01 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 17.68 | -0.01 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 66.91 | 0.07 ▲ | 0 |
| NML-OCT | 0 | 0 | 0 | 65.57 | 0.08 ▲ | 0 |
| NML-SEP | 64.98 | 65.19 | 64.5 | 64.6 | -0.09 ▼ | 22,000 |
| NPL-NOV | 0 | 0 | 0 | 43.45 | 0.65 ▲ | 0 |
| NPL-OCT | 0 | 0 | 0 | 42.58 | -0.91 ▼ | 0 |
| NPL-SEP | 42 | 42 | 41 | 41.9 | 0.65 ▲ | 17,000 |
| NRL-NOV | 0 | 0 | 0 | 217.72 | -0.99 ▼ | 0 |
| NRL-OCT | 0 | 0 | 0 | 213.34 | -0.96 ▼ | 0 |
| NRL-SEP | 210.05 | 211.5 | 208.49 | 209.76 | -0.95 ▼ | 60,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 104.98 | -0.4 ▼ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 102.87 | -0.38 ▼ | 0 |
| OCTOPUS-SEP | 102 | 102.98 | 100.99 | 101.34 | -0.3 ▼ | 200,000 |
| OGDC-NOV | 0 | 0 | 0 | 148.42 | 1.21 ▲ | 0 |
| OGDC-OCT | 143.9 | 144 | 143.9 | 144 | 0.99 ▲ | 7,000 |
| OGDC-SEP | 142.25 | 144.25 | 141.65 | 143.08 | 1.09 ▲ | 2,433,000 |
| OGTI-NOV | 0 | 0 | 0 | 21076 | 737 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20726 | 725 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 20446 | 715 ▲ | 0 |
| P01GIS090525 | 90.77 | 90.77 | 90.77 | 90.77 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 96.54 | 96.54 | 96.54 | 96.54 | 0.08 ▲ | 10,000 |
| P01GIS140325 | 92.55 | 92.55 | 92.55 | 92.55 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 87.9 | 87.9 | 87.9 | 87.9 | 0.05 ▲ | 15,000 |
| P01GIS230525 | 90.27 | 90.27 | 90.27 | 90.27 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 91.14 | 91.14 | 91.14 | 91.14 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 88.86 | 88.86 | 88.86 | 88.86 | 0.05 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 81.39 | -0.12 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 79.75 | -0.12 ▼ | 0 |
| PABC-SEP | 0 | 0 | 0 | 78.44 | 0.44 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 7.24 | -0.03 ▼ | 0 |
| PACE-OCT | 0 | 0 | 0 | 7.09 | -0.03 ▼ | 0 |
| PACE-SEP | 6.85 | 7.21 | 6.7 | 6.99 | -0.01 ▼ | 9,301,500 |
| PAEL-NOV | 0 | 0 | 0 | 27.03 | 0.12 ▲ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 26.49 | 0.12 ▲ | 0 |
| PAEL-SEP | 26.2 | 26.29 | 25.4 | 26.07 | 0.16 ▲ | 2,378,000 |
| PAKRI-NOV | 0 | 0 | 0 | 10.39 | -0.01 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.18 | -0.01 ▼ | 0 |
| PAKRI-SEP | 10.1 | 10.1 | 10 | 10.07 | 0.05 ▲ | 8,000 |
| PIAHCLA-NOV | 0 | 0 | 0 | 17.4 | -0.28 ▼ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 17.05 | -0.28 ▼ | 0 |
| PIAHCLA-SEP | 17.24 | 17.25 | 16.75 | 16.81 | -0.24 ▼ | 686,500 |
| PIBTL-NOV | 0 | 0 | 0 | 6.21 | -0.12 ▼ | 0 |
| PIBTL-OCT | 0 | 0 | 0 | 6.08 | -0.12 ▼ | 0 |
| PIBTL-SEP | 6 | 6.04 | 5.9 | 5.98 | -0.13 ▼ | 361,000 |
| PIOC-NOV | 0 | 0 | 0 | 182.5 | 5.77 ▲ | 0 |
| PIOC-OCT | 177 | 177 | 177 | 177 | 3.83 ▲ | 5,000 |
| PIOC-SEP | 172 | 185 | 171.01 | 174.68 | 4.68 ▲ | 771,500 |
| PKGS-OCT | 0 | 0 | 0 | 468.86 | 0.32 ▲ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 461.15 | 0.31 ▲ | 0 |
| POL-NOV | 0 | 0 | 0 | 627.83 | 14.37 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 615.18 | 14.07 ▲ | 0 |
| POL-SEP | 595 | 599.9 | 590 | 599.9 | 9.9 ▲ | 5,000 |
| POWER-NOV | 0 | 0 | 0 | 5.89 | -0.03 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 5.78 | -0.02 ▼ | 0 |
| POWER-SEP | 5.71 | 5.82 | 5.67 | 5.68 | -0.02 ▼ | 412,500 |
| PPL-NOV | 0 | 0 | 0 | 119.46 | -0.06 ▼ | 0 |
| PPL-OCT | 0 | 0 | 0 | 117.05 | 1.05 ▲ | 0 |
| PPL-SEP | 115.6 | 115.75 | 114.75 | 115.1 | -0.21 ▼ | 409,000 |
| PRL-NOV | 0 | 0 | 0 | 25.14 | -0.18 ▼ | 0 |
| PRL-OCT | 0 | 0 | 0 | 24.64 | -0.17 ▼ | 0 |
| PRL-SEP | 24.4 | 24.5 | 24.12 | 24.2 | -0.16 ▼ | 121,000 |
| PSO-NOV | 0 | 0 | 0 | 175.49 | 2.02 ▲ | 0 |
| PSO-OCT | 170 | 170 | 169.5 | 169.9 | -0.07 ▼ | 24,000 |
| PSO-SEP | 167.6 | 170 | 167.5 | 169.09 | 1.61 ▲ | 342,500 |
| PTC-NOV | 0 | 0 | 0 | 12 | -0.08 ▼ | 0 |
| PTC-OCT | 0 | 0 | 0 | 11.76 | -0.07 ▼ | 0 |
| PTC-SEP | 11.74 | 11.74 | 11.5 | 11.56 | -0.08 ▼ | 1,056,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1010.45 | 7.32 ▲ | 0 |
| SAZEW-OCT | 980 | 985 | 977.89 | 977.89 | 0.29 ▲ | 5,500 |
| SAZEW-SEP | 965.01 | 982.99 | 964.11 | 973.25 | 6.28 ▲ | 284,500 |
| SEARL-NOV | 0 | 0 | 0 | 60.49 | 0.49 ▲ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 59.27 | 0.48 ▲ | 0 |
| SEARL-SEP | 57.88 | 58.3 | 57.37 | 58.26 | 0.54 ▲ | 162,500 |
| SHEL-NOV | 0 | 0 | 0 | 150.07 | 2.14 ▲ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 147.05 | 2.1 ▲ | 0 |
| SHEL-SEPB | 143 | 143.49 | 142 | 142.99 | 1.49 ▲ | 20,000 |
| SILK-NOV | 0 | 0 | 0 | 1 | -0.01 ▼ | 0 |
| SILK-OCT | 0.95 | 1.88 | 0.16 | 0.75 | -0.24 ▼ | 1,125,000 |
| SILK-SEP | 0.98 | 0.99 | 0.98 | 0.99 | -0.01 ▼ | 15,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.04 | 0.16 ▲ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 13.76 | 0.16 ▲ | 0 |
| SNBL-SEPB | 0 | 0 | 0 | 13.53 | 0.52 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 70.3 | 1.64 ▲ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 68.89 | 1.61 ▲ | 0 |
| SNGP-SEPB | 66 | 67.77 | 66 | 67.67 | 1.44 ▲ | 435,000 |
| SSGC-NOV | 0 | 0 | 0 | 9.1 | -0.21 ▼ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 8.91 | -0.21 ▼ | 0 |
| SSGC-SEP | 9.07 | 9.11 | 8.73 | 8.76 | -0.24 ▼ | 88,000 |
| SYM-NOV | 0 | 0 | 0 | 9.88 | -0.53 ▼ | 0 |
| SYM-OCT | 9.55 | 9.6 | 9.5 | 9.53 | -0.97 ▼ | 209,000 |
| SYM-SEP | 10 | 10.09 | 9.48 | 9.52 | -0.46 ▼ | 2,093,500 |
| SYS-NOV | 0 | 0 | 0 | 430.69 | 0.49 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 422.01 | 0.47 ▲ | 0 |
| SYS-SEP | 414.99 | 415 | 414.99 | 414.99 | -0.01 ▼ | 1,500 |
| TELE-NOV | 0 | 0 | 0 | 8.05 | 0.01 ▲ | 0 |
| TELE-OCT | 0 | 0 | 0 | 7.89 | 0.01 ▲ | 0 |
| TELE-SEP | 7.81 | 7.86 | 7.6 | 7.79 | 0.06 ▲ | 390,000 |
| TGL-NOV | 0 | 0 | 0 | 122.39 | -3 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 119.93 | -2.93 ▼ | 0 |
| TGL-SEP | 122.8 | 122.8 | 122.8 | 122.8 | 2.15 ▲ | 500 |
| TOMCL-NOV | 0 | 0 | 0 | 42.95 | 0.43 ▲ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 42.08 | 0.42 ▲ | 0 |
| TOMCL-SEP | 41.88 | 42.7 | 41.26 | 41.5 | 0.53 ▲ | 1,148,500 |
| TPLP-NOV | 0 | 0 | 0 | 9 | 0.03 ▲ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 8.82 | 0.03 ▲ | 0 |
| TPLP-SEP | 8.7 | 8.78 | 8.55 | 8.71 | 0.06 ▲ | 1,140,500 |
| TREET-NOV | 0 | 0 | 0 | 15.74 | 0.06 ▲ | 0 |
| TREET-OCT | 0 | 0 | 0 | 15.43 | 0.07 ▲ | 0 |
| TREET-SEP | 15.2 | 15.25 | 15.06 | 15.15 | 0.03 ▲ | 121,500 |
| TRG-NOV | 0 | 0 | 0 | 62.49 | 5.65 ▲ | 0 |
| TRG-OCT | 59.45 | 61.26 | 58.5 | 61.26 | 5.57 ▲ | 98,000 |
| TRG-SEP | 55.39 | 60.24 | 53.9 | 60.24 | 5.48 ▲ | 8,434,500 |
| UBL-NOV | 0 | 0 | 0 | 279.67 | 5.83 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 274.04 | 5.71 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.24 | 0.13 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 17.87 | 0.12 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 17.57 | 0.12 ▲ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 269.53 | 5.61 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 29.22 | -0.61 ▼ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 28.63 | -0.6 ▼ | 0 |
| UNITY-SEP | 28.98 | 28.98 | 28.15 | 28.2 | -0.59 ▼ | 469,500 |
| WAVES-NOV | 0 | 0 | 0 | 6.93 | 0.08 ▲ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 6.79 | 0.08 ▲ | 0 |
| WAVES-SEP | 6.64 | 6.84 | 6.63 | 6.66 | 0.06 ▲ | 85,500 |
| WTL-NOV | 0 | 0 | 0 | 1.42 | -0.03 ▼ | 0 |
| WTL-OCT | 0 | 0 | 0 | 1.39 | -0.03 ▼ | 0 |
| WTL-SEP | 1.4 | 1.4 | 1.36 | 1.37 | -0.04 ▼ | 5,884,000 |
| YOUW-NOV | 0 | 0 | 0 | 4.89 | -0.04 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 4.79 | -0.04 ▼ | 0 |
| YOUW-SEP | 4.9 | 4.9 | 4.66 | 4.68 | -0.09 ▼ | 293,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| MDTL | 2.3500 | 0.3500 | 17.50 ▲ | 3,561,532 |
| PACE | 7.1900 | 0.9600 | 15.41 ▲ | 43,280,462 |
| FCSC | 2.1100 | 0.2500 | 13.44 ▲ | 2,308,306 |
| PILDEF | 2.0000 | 0.2100 | 11.73 ▲ | 357,246 |
| KSTMDEF | 9.6000 | 0.9700 | 11.24 ▲ | 2,203 |
| Company | Price | Change | Change % | Volume |
|---|
