KARACHI September 19th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 368.4 | 370.48 | 363 | 369.99 | -0.86 ▼ | 2,864 |
| Atlas Honda Ltd | 629.99 | 630 | 620 | 628.54 | 3.45 ▲ | 2,003 |
| Dewan Motors | 47.74 | 48.33 | 43.55 | 44.21 | -3.3 ▼ | 3,517,560 |
| Ghandhara Automobile | 245.5 | 247.95 | 232.5 | 234.42 | -9.21 ▼ | 1,056,038 |
| Ghandhara Ind. | 306.11 | 311.97 | 293.3 | 296.8 | -11.59 ▼ | 224,190 |
| Honda Atlas Cars | 261.75 | 263.95 | 253.01 | 253.42 | -6.2 ▼ | 179,959 |
| Hinopak Motor | 265.91 | 270.5 | 265 | 267.63 | 1.72 ▲ | 2,721 |
| Indus Motor Co | 1798.99 | 1799 | 1740 | 1745.08 | -5.07 ▼ | 10,594 |
| Millat Tractors | 554.95 | 554.95 | 547.13 | 549.59 | -0.3 ▼ | 81,250 |
| Sazgar Eng | 969.5 | 999 | 963 | 985.59 | 17.02 ▲ | 646,042 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 78.06 | 84.89 | 78.06 | 82.81 | 0.21 ▲ | 8,658 |
| Atlas Battery- (XD) | 341 | 341 | 332 | 333.45 | -7.94 ▼ | 24,650 |
| Bal.Wheels- (XD) | 115.3 | 115.3 | 108.75 | 109.4 | -2.16 ▼ | 2,446 |
| Dewan Auto Engg | 45.99 | 47.99 | 42 | 43.28 | -1.88 ▼ | 81,365 |
| Exide (PAK) | 901.99 | 904 | 870 | 889.92 | -12.2 ▼ | 19,269 |
| Ghandhara Tyre | 39.1 | 39.2 | 38.06 | 38.34 | -0.72 ▼ | 174,360 |
| Loads Limited | 11.51 | 12.2 | 10.51 | 11 | -0.31 ▼ | 7,172,630 |
| Panther Tyres Ltd. | 41.15 | 42.7 | 40 | 40.47 | -0.44 ▼ | 718,137 |
| Treet Battery Ltd. | 16.78 | 16.78 | 16.2 | 16.28 | -0.15 ▼ | 265,481 |
| Thal Limited | 405 | 405 | 385 | 401.01 | 0 | 42 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 40 | 40 | 39.95 | 39.99 | -0.01 ▼ | 4,197 |
| Fast Cables Ltd. | 24.2 | 24.2 | 23.28 | 23.43 | -0.79 ▼ | 2,311,331 |
| Pak Elektron | 26.18 | 26.66 | 25.5 | 25.73 | -0.18 ▼ | 9,531,278 |
| Pakistan Cables | 149 | 149 | 142.56 | 143.08 | 1.99 ▲ | 24,650 |
| Siemens Pak. | 501 | 522 | 475 | 479.57 | -46.55 ▼ | 8,266 |
| Waves Corp Ltd. | 6.74 | 6.74 | 6.44 | 6.47 | -0.17 ▼ | 1,070,095 |
| Waves Home App | 8.55 | 8.95 | 8 | 8.05 | -0.62 ▼ | 4,544,060 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 96.95 | 96.95 | 95 | 96.67 | 0.74 ▲ | 41,727 |
| Bestway Cement | 240.28 | 245 | 240.03 | 244.3 | 2.06 ▲ | 6,978 |
| Cherat Cement | 170.9 | 180.48 | 170.9 | 177.24 | 3.24 ▲ | 446,864 |
| Dadabhoy Cement | 5.53 | 6 | 5.52 | 5.53 | -0.3 ▼ | 502,746 |
| Dewan Cement | 8.4 | 8.59 | 8.1 | 8.17 | -0.23 ▼ | 2,951,318 |
| D.G.K.Cement | 75.23 | 75.55 | 73.95 | 74.15 | -0.88 ▼ | 2,250,161 |
| Dandot Cement | 11.52 | 12.4 | 11.52 | 12 | -0.2 ▼ | 3,202 |
| Fauji Cement | 24.3 | 24.89 | 24.18 | 24.72 | 0.43 ▲ | 7,720,188 |
| Fecto Cement | 32 | 32.98 | 31.85 | 32 | -0.4 ▼ | 58,605 |
| Flying Cement | 15.4 | 17.05 | 15.4 | 16.55 | 1.05 ▲ | 15,419,701 |
| Gharibwal Cement | 27.8 | 28.2 | 27.3 | 27.41 | -0.22 ▼ | 402,496 |
| Kohat Cement | 295.65 | 299.5 | 291.15 | 298.86 | 5.83 ▲ | 13,589 |
| Lucky Cement (XD) | 856.99 | 883.8 | 855 | 866.5 | 11.06 ▲ | 218,039 |
| Maple Leaf | 33 | 33.23 | 32.56 | 32.72 | -0.06 ▼ | 2,447,731 |
| Pioneer Cement | 175.75 | 180.21 | 172.01 | 178.66 | 3.72 ▲ | 648,487 |
| Power Cement | 5.78 | 5.78 | 5.55 | 5.57 | -0.08 ▼ | 1,715,631 |
| Power Cem(Pref) | 10.4 | 10.4 | 10.1 | 10.37 | -0.03 ▼ | 6,865 |
| Safe Mix Con.Lt | 18.8 | 19.3 | 18.75 | 19.28 | 0.37 ▲ | 44,505 |
| Thatta Cement | 52.11 | 54.6 | 51.8 | 53.81 | 1.69 ▲ | 522,540 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 35.5 | 36.75 | 34.5 | 35.06 | -0.92 ▼ | 2,220,082 |
| Archroma Pak | 300 | 300 | 292.06 | 292.93 | -5.79 ▼ | 8,569 |
| Bawany Air Pro(DEF.) | 33.9 | 33.9 | 31 | 32.14 | -0.37 ▼ | 20,011 |
| Berger Paints | 89.49 | 89.49 | 85.05 | 85.3 | -2.87 ▼ | 150,312 |
| Biafo Industries | 129.03 | 130 | 122 | 123.2 | -7.43 ▼ | 48,820 |
| Buxly Paints | 174.12 | 174.2 | 168.2 | 170.23 | -3.97 ▼ | 3,386 |
| Data Agro | 97.98 | 97.98 | 86.7 | 87.66 | -5.55 ▼ | 18,666 |
| Descon Oxychem | 20.9 | 21.1 | 20.9 | 21 | 0.15 ▲ | 324,396 |
| Dynea Pakistan | 207 | 211.89 | 199 | 200.21 | -10.07 ▼ | 99,250 |
| Engro Polymer | 34.9 | 35.23 | 34.55 | 34.69 | -0.11 ▼ | 861,158 |
| Engro Poly (Pref) | 10.95 | 10.95 | 10.9 | 10.93 | -0.07 ▼ | 1,104 |
| Ghani Chemical | 10.5 | 10.59 | 9.91 | 10.05 | -0.43 ▼ | 976,151 |
| Ghani Glo Hol | 9.5 | 9.58 | 9.25 | 9.26 | -0.23 ▼ | 1,149,164 |
| Ittehad Chem. | 46.01 | 46.01 | 45 | 45.02 | -0.97 ▼ | 15,717 |
| Lucky Core Ind. (XD) | 1005.01 | 1116.7 | 999 | 1075.91 | 60.73 ▲ | 82,322 |
| Lotte Chemical | 16 | 16.17 | 15.81 | 15.86 | -0.04 ▼ | 710,171 |
| Leiner Pak Gelat | 215 | 215 | 195.23 | 197.68 | -17.2 ▼ | 2,032 |
| Nimir Ind.Chem. | 119 | 120 | 112 | 113.14 | -5.36 ▼ | 126,120 |
| Nimir Resins | 20.91 | 21.5 | 20.8 | 21.42 | 0.49 ▲ | 154,338 |
| Pak Oxygen Ltd. | 138 | 151.47 | 138 | 149.94 | 11.94 ▲ | 270,515 |
| Pak.P.V.C. | 9.76 | 11.2 | 9.76 | 10.13 | -0.05 ▼ | 8,058 |
| Sitara Chemical | 274 | 275.01 | 271.2 | 272.96 | -17.44 ▼ | 180 |
| Sitara Peroxide | 13.95 | 14.05 | 13.75 | 13.79 | 0.04 ▲ | 62,503 |
| Wah-Noble | 198.2 | 204.48 | 198 | 201.2 | 1.4 ▲ | 5,491 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.78 | 6.78 | 6.46 | 6.68 | 0.15 ▲ | 19,300 |
| HBL Invest Fund | 2.54 | 2.7 | 2.5 | 2.52 | -0.08 ▼ | 86,939 |
| Tri-Star Mutual | 8.25 | 8.41 | 7.87 | 8.25 | 0 | 11,059 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 109.65 | 110 | 107.5 | 108.08 | -0.88 ▼ | 16,730 |
| Askari Bank | 24.23 | 24.5 | 23.5 | 23.94 | 0.21 ▲ | 1,174,780 |
| Bank Al-Falah | 60 | 63 | 60 | 62.04 | 1.49 ▲ | 2,044,293 |
| Bank AL-Habib | 95.89 | 96.9 | 94.5 | 95.05 | 0.75 ▲ | 1,423,064 |
| Bankislami Pak.- (XD) | 20.95 | 21.34 | 20.62 | 20.71 | -0.25 ▼ | 860,996 |
| Bank Makramah | 2.02 | 2.09 | 2 | 2.01 | -0.01 ▼ | 602,184 |
| Bank Of Khyber | 12.02 | 12.02 | 11.02 | 11.88 | -0.16 ▼ | 36,305 |
| B.O.Punjab | 4.98 | 5.05 | 4.97 | 5.03 | 0.05 ▲ | 2,360,363 |
| Faysal Bank- (XD) | 45.8 | 46.93 | 45.6 | 46.14 | 0.54 ▲ | 2,004,345 |
| Habib Bank | 116.7 | 122.1 | 116.01 | 119.67 | 3.41 ▲ | 3,631,265 |
| Habib Metropol.- (XD) | 65.2 | 69.89 | 65.2 | 67.49 | 0.98 ▲ | 60,456 |
| JS Bank Ltd | 9.35 | 9.35 | 9.01 | 9.24 | 0.21 ▲ | 50,211 |
| MCB Bank Ltd | 221.01 | 231.25 | 218.22 | 227.28 | 7.09 ▲ | 532,435 |
| Meezan Bank Ltd | 218 | 227.45 | 217.81 | 225.6 | 7.87 ▲ | 1,577,593 |
| National Bank (XD) | 58 | 58.5 | 57 | 57.23 | -0.72 ▼ | 3,143,664 |
| Samba Bank | 10.1 | 10.11 | 9.85 | 9.98 | -0.04 ▼ | 52,366 |
| St.Chart.Bank- (XD) | 58 | 58.59 | 57.1 | 57.33 | -0.46 ▼ | 11,678 |
| Silk Bank Ltd | 0.98 | 0.98 | 0.92 | 0.93 | -0.03 ▼ | 4,590,392 |
| Soneri Bank Ltd | 13.62 | 13.73 | 13.5 | 13.58 | 0.12 ▲ | 299,261 |
| United Bank | 264.1 | 277 | 264.1 | 270.67 | 2.59 ▲ | 1,256,457 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 13.34 | 13.4 | 12.8 | 12.84 | -0.25 ▼ | 1,473,743 |
| Aisha Steel Mill | 6.99 | 6.99 | 6.8 | 6.84 | -0.11 ▼ | 1,837,659 |
| Aisha StelCoP/S | 8.51 | 8.51 | 8.51 | 9.2 | 0 | 130 |
| Amreli Steels | 24.24 | 24.24 | 23.2 | 23.29 | -0.71 ▼ | 72,205 |
| Bolan Casting | 95.88 | 95.99 | 88.66 | 89.66 | -5.79 ▼ | 73,517 |
| Beco Steel Ltd | 6.35 | 6.44 | 6.25 | 6.29 | -0.19 ▼ | 3,926 |
| Crescent Steel | 74 | 76.7 | 73 | 74.12 | 0.48 ▲ | 687,753 |
| Dadex Eternit | 53.01 | 55.9 | 51.01 | 51.39 | -2.64 ▼ | 3,987 |
| Dost Steels Ltd. | 6.14 | 6.15 | 5.9 | 6.07 | 0.01 ▲ | 1,168,115 |
| Huffaz Seamless | 10.99 | 11.2 | 10.66 | 10.69 | -0.3 ▼ | 2,436 |
| Int. Ind.Ltd. (XD) | 161 | 161.97 | 157.5 | 158.66 | -1.14 ▼ | 56,705 |
| Inter.Steel Ltd (XD) | 70.01 | 70.36 | 68.05 | 69.38 | 0.28 ▲ | 84,406 |
| Ittefaq Iron Ind | 6.2 | 6.26 | 6 | 6.04 | -0.14 ▼ | 169,354 |
| K.S.B.Pumps | 137.5 | 140 | 135 | 135.24 | 0.05 ▲ | 151,832 |
| Metro Steel | 14.01 | 14.25 | 14 | 14 | -0.5 ▼ | 1,322 |
| Mughal Iron | 86 | 90.2 | 86 | 87.89 | 1.99 ▲ | 616,412 |
| Pak Engineering | 891 | 919 | 891 | 893.51 | -41.41 ▼ | 114 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.09 | 10.11 | 10.08 | 10.1 | 0.01 ▲ | 5,500 |
| HBL Total Treasury | 107 | 107 | 106.7 | 106.71 | -0.09 ▼ | 11,600 |
| JS Global Banking | 16.85 | 16.85 | 16.85 | 16.85 | 0.52 ▲ | 500 |
| JS Momentum | 10.12 | 10.24 | 9.92 | 10 | -0.25 ▼ | 563,500 |
| Mahaana Islamic | 10.99 | 11.06 | 10.97 | 11 | 0.09 ▲ | 73,000 |
| Meezan Pakistan | 13.39 | 13.55 | 13.38 | 13.47 | 0.08 ▲ | 86,000 |
| NBP Pakistan G ETF | 16.33 | 16.33 | 16.19 | 16.19 | 0.51 ▲ | 2,500 |
| UBLPakistanETF | 18.05 | 18.05 | 17.94 | 17.94 | 0.46 ▲ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 57.01 | 59.5 | 57.01 | 57.43 | -2.17 ▼ | 24,554 |
| Engro Fert | 180 | 190.7 | 180 | 188.99 | 9.68 ▲ | 3,061,228 |
| Engro Corp | 317.5 | 323 | 315.8 | 318.92 | 3.17 ▲ | 990,994 |
| Fatima Fert. (XD) | 54.51 | 55.5 | 53.84 | 54.32 | -0.19 ▼ | 6,440,146 |
| Fauji Fert Bin | 46.15 | 48.99 | 46.15 | 48.04 | 2.04 ▲ | 16,403,148 |
| Fauji Fert | 186 | 199.74 | 186 | 195.35 | 9.61 ▲ | 3,220,277 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.5 | 6.51 | 6.3 | 6.33 | -0.14 ▼ | 679,888 |
| Big Bird Foods Ltd. | 77.4 | 77.4 | 69.86 | 70.58 | -0.57 ▼ | 40,549 |
| Bunnys Limited | 13.5 | 14.25 | 13.5 | 14.11 | 0.51 ▲ | 1,329,525 |
| Clover Pakistan | 40.59 | 40.95 | 39.75 | 39.97 | -0.23 ▼ | 83,325 |
| Colgate Palm (XD) | 1204.98 | 1204.98 | 1172.3 | 1184.83 | -6.47 ▼ | 7,071 |
| Frieslandcampina | 61.77 | 62.3 | 61 | 61.04 | -0.39 ▼ | 307,522 |
| Fauji Foods Ltd | 8.95 | 9.05 | 8.75 | 8.8 | -0.12 ▼ | 2,949,803 |
| Gillette Pak | 145.99 | 145.99 | 140 | 141.64 | -2.35 ▼ | 1,854 |
| Ismail Ind | 1700 | 1719.99 | 1654.5 | 1657.73 | -13.6 ▼ | 120 |
| MithchellsFruit | 146 | 147.99 | 142.5 | 142.72 | -2.71 ▼ | 39,137 |
| Matco Foods Ltd | 24.73 | 25 | 24.7 | 24.86 | -0.05 ▼ | 26,159 |
| Murree Brewery | 500 | 505 | 500 | 504.73 | 6.17 ▲ | 3,521 |
| National Foods | 178.75 | 181 | 177 | 177.9 | -0.85 ▼ | 36,197 |
| Nestle Pakistan | 6999.99 | 6999.99 | 6870.09 | 6962.05 | 60.44 ▲ | 28 |
| At-Tahur Ltd. | 17.11 | 17.74 | 17.05 | 17.1 | -0.21 ▼ | 379,995 |
| Quice Food | 7.2 | 7.2 | 6.5 | 6.53 | -0.57 ▼ | 971,917 |
| Rafhan Maize (XD) | 7250 | 7362 | 7250 | 7293.08 | 42.58 ▲ | 796 |
| Shield Corp. | 249 | 249 | 249 | 243.33 | 0 | 1 |
| Shezan Inter. | 91 | 91.5 | 89.02 | 89.57 | -3.08 ▼ | 14,483 |
| The Organic Meat | 41.5 | 41.74 | 40.7 | 40.97 | -0.2 ▼ | 1,255,364 |
| Treet Corp | 15.1 | 15.39 | 15.02 | 15.11 | 0.02 ▲ | 2,796,287 |
| Unity Foods Ltd | 28.03 | 28.49 | 27.6 | 27.91 | -0.1 ▼ | 779,926 |
| Unilever Foods | 17887.99 | 17887.99 | 17416.02 | 17508.33 | 141.1 ▲ | 41 |
| ZIL Limited | 242 | 255 | 238 | 239.23 | 7.32 ▲ | 1,067 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.59 | 14.5 | 13.2 | 13.23 | -0.34 ▼ | 1,099,236 |
| Frontier Ceram | 16.99 | 16.99 | 15.96 | 15.96 | 0 | 2 |
| GhaniGlobalGlass | 6.3 | 6.5 | 6.2 | 6.25 | -0.1 ▼ | 765,801 |
| Ghani Glass Ltd | 25.95 | 25.95 | 25.5 | 25.6 | 0.07 ▲ | 469,568 |
| Ghani Value Glas | 48 | 48.3 | 45 | 45.53 | -2.25 ▼ | 55,771 |
| Karam Ceramics | 71 | 71 | 70.49 | 64.88 | 0 | 2 |
| Shabbir Tiles | 13.4 | 13.5 | 13.25 | 13.25 | -0.1 ▼ | 92,074 |
| Tariq Glass Ind. | 117.06 | 120.4 | 117.03 | 118.87 | 1.55 ▲ | 299,875 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.81 | 21.89 | 20.61 | 21.3 | 0 | 488 |
| Adamjee Ins- (XD) | 34.25 | 34.9 | 34.03 | 34.33 | 0.07 ▲ | 411,415 |
| Askari Life Ass | 4.83 | 4.85 | 4.8 | 4.8 | -0.01 ▼ | 78,504 |
| Adamjee Life Assuran | 30.33 | 33.72 | 30.33 | 33.71 | 1.06 ▲ | 2,003 |
| Atlas Ins. Ltd | 41.05 | 41.9 | 41.05 | 41.05 | -0.19 ▼ | 502 |
| Century Ins. | 27.01 | 27.8 | 27.01 | 26.26 | 0 | 12 |
| Cres.Star Ins. | 3.34 | 3.34 | 3.05 | 3.07 | -0.2 ▼ | 743,237 |
| EFU General (XD) | 89.08 | 92.49 | 89.01 | 90.57 | 0 | 68 |
| EFU Life Assur | 170 | 170 | 166.01 | 169.34 | 0 | 32 |
| East West Ins | 38.05 | 38.05 | 38.05 | 41.48 | 0 | 90 |
| Habib Ins. | 6.21 | 6.64 | 6.2 | 6.2 | 0 | 8,074 |
| IGI Holdings- (XD) | 157.99 | 157.99 | 151.1 | 152.16 | -2.45 ▼ | 7,467 |
| IGI Life Ins | 13 | 13.64 | 12.21 | 13 | 0 | 25,002 |
| Jubilee Gen.Ins | 42.5 | 42.5 | 40.1 | 40.46 | -2.04 ▼ | 29,704 |
| Jubile Life Ins | 123.95 | 123.95 | 121.06 | 123.08 | 0.58 ▲ | 52,946 |
| Pak Reinsurance | 10.09 | 10.12 | 9.91 | 9.95 | -0.01 ▼ | 499,387 |
| PICIC Ins.Ltd. | 2.17 | 2.2 | 2.08 | 2.1 | -0.04 ▼ | 191,217 |
| Pak Gen.Ins. | 6.72 | 6.72 | 6.14 | 6.49 | 0.05 ▲ | 2,602 |
| Reliance Ins. | 10.25 | 10.25 | 9.55 | 10.07 | 0 | 97 |
| Shaheen Ins. | 4.85 | 4.85 | 4.45 | 4.6 | -0.02 ▼ | 3,115 |
| TPL Insurance | 10.03 | 10.52 | 10.02 | 10.07 | -0.43 ▼ | 3,600 |
| United Insurance (XD) | 14.97 | 14.97 | 14.46 | 14.51 | -0.21 ▼ | 12,970 |
| Universal Ins. | 7.5 | 8.07 | 6.81 | 7.17 | 0.07 ▲ | 21,004 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.11 | 6.43 | 6 | 6.01 | -0.49 ▼ | 16,559 |
| Arif Habib Ltd. | 64.15 | 64.9 | 62.5 | 62.68 | -1.67 ▼ | 50,943 |
| AKD Securites L | 16 | 16.68 | 15.85 | 15.94 | 0.11 ▲ | 631,658 |
| Apna Microfin. | 9.26 | 10.9 | 9.26 | 10.06 | 0 | 2 |
| Calcorp Limited | 21.76 | 24.25 | 21.76 | 23.71 | 0 | 305 |
| Cyan Limited | 23.4 | 24 | 23.4 | 23.9 | 0.7 ▲ | 13,493 |
| Dawood Hercules | 140.02 | 145.89 | 140 | 140.82 | 0.48 ▲ | 36,321 |
| Dawood Equities | 8.44 | 8.44 | 7.08 | 7.12 | -0.96 ▼ | 391,125 |
| Dawood Law- (XD) | 209.99 | 209.99 | 197 | 203.52 | 0 | 94 |
| EFG Hermes Pak | 25.06 | 25.06 | 25.06 | 25.06 | 2.28 ▲ | 20,294 |
| Escorts Bank | 4.14 | 4.14 | 3.75 | 3.99 | 0.18 ▲ | 31,985 |
| F.Credit & Inv | 7.8 | 7.8 | 7.5 | 7.82 | 0 | 98 |
| Ist.Capital Sec | 2.66 | 3.04 | 2.66 | 2.79 | 0.16 ▲ | 20,163,663 |
| First Dawood Prop | 2.93 | 2.93 | 2.5 | 2.57 | -0.14 ▼ | 824,407 |
| F. Nat.Equities | 4.15 | 4.25 | 3.58 | 3.78 | -0.36 ▼ | 10,669,781 |
| Invest Bank | 1.89 | 1.9 | 1.65 | 1.7 | -0.13 ▼ | 1,031,010 |
| Imperial Limite | 19 | 19 | 17.1 | 19 | 0 | 2,502 |
| Jah.Sidd. Co. | 15.89 | 16 | 15.55 | 15.86 | 0.06 ▲ | 147,922 |
| JahangirSidd(Pref) | 7.79 | 7.79 | 7.79 | 7.52 | 0 | 402 |
| JS Global Cap. | 175.76 | 175.76 | 175.76 | 178 | 0 | 1 |
| JS Investments | 21.5 | 22.45 | 20.08 | 20.23 | -2.02 ▼ | 17,644 |
| LSE Capital Limited. | 4.14 | 4.14 | 3.68 | 3.71 | -0.29 ▼ | 1,713,749 |
| LSE Fin. Ser. Ld | 4.89 | 4.89 | 4.44 | 4.47 | -0.13 ▼ | 3,247 |
| LSE Ventures Ltd | 7 | 7.18 | 7 | 7.18 | 0.17 ▲ | 32,500 |
| MCB Inv MGT | 40.45 | 40.45 | 39.6 | 39.86 | 0.31 ▲ | 2,086 |
| Next Capital | 4.85 | 5.14 | 4.85 | 5.13 | 0.23 ▲ | 2,005 |
| OLP Financial | 31.4 | 31.4 | 29.5 | 30.5 | -0.22 ▼ | 150,097 |
| Pervez Ahmed Co | 1.79 | 1.83 | 1.54 | 1.56 | -0.12 ▼ | 6,245,084 |
| PIA Holding Company | 16.63 | 16.9 | 15.94 | 16.11 | -0.57 ▼ | 2,919,886 |
| PIA Holding CompanyB | 885 | 885 | 885 | 898.98 | 0 | 1 |
| Pak Stock Exchange | 14.7 | 14.75 | 14.21 | 14.29 | -0.17 ▼ | 1,033,549 |
| Sec. Inv. Bank | 5.24 | 5.24 | 4.93 | 5.09 | 0.19 ▲ | 703 |
| Trust Brokerage | 10 | 11 | 10 | 10.89 | 0 | 7 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5 | 5.34 | 5 | 5.1 | -0.2 ▼ | 3,451 |
| SME Leasing Ltd | 1.92 | 2.34 | 1.92 | 2.01 | -0.09 ▼ | 76,750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1687 | 1687 | 1655 | 1662.07 | -2.51 ▼ | 125 |
| Fateh Industries | 169.22 | 169.22 | 169.22 | 168.22 | 14.38 ▲ | 102 |
| Leather Up Ltd. | 13.65 | 14.29 | 13.65 | 13.1 | 0 | 2 |
| Pak Leather | 27.93 | 30.5 | 27.91 | 30.49 | -0.51 ▼ | 1,859 |
| Service Global | 67.6 | 69.99 | 64.51 | 69.07 | 1.15 ▲ | 56,167 |
| Service Ind.Ltd | 1145 | 1150 | 1075 | 1082.7 | -23.35 ▼ | 17,346 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 136.21 | 137 | 136.01 | 136.68 | -0.32 ▼ | 666 |
| AL-Khair Gadoon | 34.99 | 34.99 | 34.99 | 36.42 | 0 | 1 |
| Arpak Int. | 48 | 56 | 48 | 51.25 | 0 | 2 |
| Diamond Ind. | 21 | 21 | 19.01 | 20.49 | 0 | 2 |
| ECOPACK Ltd | 23.96 | 23.96 | 23 | 23.96 | 2.18 ▲ | 657,262 |
| Gammon Pak | 55.52 | 55.52 | 55.52 | 55.52 | 5.05 ▲ | 31,396 |
| GOC (Pak) Ltd. | 60 | 62.95 | 58 | 60 | 0 | 6,904 |
| Mandviwala | 15.52 | 17 | 15.5 | 16.92 | 0 | 1,004 |
| Olympia Mills | 25.25 | 25.25 | 20.7 | 21.06 | -1.92 ▼ | 2,025 |
| Pakistan Alumin | 78.25 | 79 | 78 | 78.02 | 0 | 41,300 |
| Pak Hotels | 51.99 | 51.99 | 50.61 | 51.06 | -0.46 ▼ | 125,377 |
| Pak Services | 711.02 | 811 | 711.02 | 746.97 | -15.3 ▼ | 190 |
| Shifa Int.Hosp | 161 | 172.9 | 161 | 169.21 | 9.48 ▲ | 466,328 |
| Siddiqsons Tin | 5.97 | 5.97 | 5.62 | 5.65 | -0.19 ▼ | 437,438 |
| Tri-Pack Films | 110.52 | 112.5 | 110.52 | 111 | -1.96 ▼ | 1,050 |
| United Brands | 15.02 | 15.99 | 14.6 | 14.86 | -0.64 ▼ | 10,419 |
| UDL Int.Ltd. | 8.82 | 8.82 | 8.3 | 8.38 | -0.03 ▼ | 75,652 |
| United Dist. | 39.99 | 39.99 | 39.99 | 39.5 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.98 | 8.98 | 8.5 | 8.5 | -0.3 ▼ | 510 |
| AL-Noor Mod | 3.36 | 3.7 | 3.35 | 3.44 | -0.41 ▼ | 814 |
| Elite Cap.Mod | 7.6 | 7.6 | 7.6 | 7.55 | 0 | 1 |
| Equity Modaraba | 3.3 | 3.3 | 3.01 | 3.3 | 0.28 ▲ | 1,002 |
| 1st.Fid.Leasing | 2.4 | 2.64 | 2.4 | 2.61 | 0 | 12 |
| Habib Modaraba | 15.6 | 17.3 | 15.6 | 17.07 | 0.17 ▲ | 19,996 |
| I.B.L.Modarab | 2.85 | 2.85 | 2.85 | 2.85 | 0 | 1 |
| Imrooz Modaraba | 171.36 | 171.36 | 140.2 | 155.78 | 0 | 23 |
| Punjab Mod | 2.8 | 2.89 | 2.6 | 2.64 | -0.13 ▼ | 33,976 |
| Paramount Mod | 9.5 | 9.5 | 8.26 | 8.88 | -0.38 ▼ | 11,562 |
| F.Treet Manuf | 4.62 | 4.9 | 4.62 | 4.65 | -0.17 ▼ | 6,847 |
| Tri-Star 1st Mod. | 15.98 | 15.99 | 14.3 | 15.7 | 0.01 ▲ | 5,505 |
| OLP Modaraba | 15.79 | 15.79 | 15.01 | 15.45 | 0.17 ▲ | 61,185 |
| Orient Rental | 6.99 | 6.99 | 6.9 | 6.98 | -0.01 ▼ | 5,682 |
| Popular Islamic | 13.74 | 13.74 | 12.5 | 12.5 | 0 | 428 |
| Prud Mod.1st | 3.79 | 3.79 | 3.5 | 3.63 | 0.12 ▲ | 4,587 |
| Sindh Modaraba | 10.75 | 10.75 | 10.51 | 10.51 | 0.01 ▲ | 4,210 |
| Trust Modaraba | 4.38 | 4.4 | 4.15 | 4.17 | -0.11 ▼ | 1,276,495 |
| Unicap Modaraba | 3.1 | 3.3 | 2.85 | 2.92 | -0.05 ▼ | 155,059 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum-XDXB | 483.98 | 483.98 | 437 | 448.71 | -8.78 ▼ | 2,072,068 |
| Oil & Gas Dev. | 142.95 | 148 | 142.05 | 145.86 | 3.59 ▲ | 11,439,004 |
| Pak Oilfields | 602 | 623.8 | 602 | 611.38 | 9.57 ▲ | 381,561 |
| Pak Petroleum | 114.55 | 117 | 114.55 | 116.32 | 1.81 ▲ | 4,523,091 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 405.05 | 433 | 403 | 424.49 | 21.5 ▲ | 141,642 |
| Burshane LPG | 27.25 | 29.48 | 27 | 29.09 | 2.1 ▲ | 102,412 |
| Hascol Petrol | 7.16 | 7.22 | 6.85 | 6.89 | -0.24 ▼ | 6,456,602 |
| HI-Tech Lub. | 37.32 | 38.05 | 37.15 | 37.41 | 0.22 ▲ | 272,495 |
| Oilboy Energy L | 6.21 | 6.69 | 6.21 | 6.6 | 0.08 ▲ | 10,014 |
| P.S.O. | 168.73 | 170.9 | 168.07 | 168.94 | 0.72 ▲ | 1,449,273 |
| Shell Pakistan | 144 | 148.1 | 140.51 | 147.01 | 3.16 ▲ | 256,676 |
| Sui North Gas | 67.39 | 69.3 | 67 | 67.88 | 0.49 ▲ | 3,958,638 |
| Sui South Gas | 8.75 | 8.88 | 8.7 | 8.72 | 0 | 601,640 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.29 | 25.29 | 25.01 | 25.04 | -0.13 ▼ | 113,633 |
| Cherat Packg | 104.3 | 106.35 | 104.3 | 105.78 | 0.78 ▲ | 79,423 |
| Int. Packaging Films | 22.41 | 23.09 | 22.41 | 23 | 0.31 ▲ | 152,424 |
| MACPAC Films | 19.06 | 19.48 | 18.5 | 18.79 | -1.58 ▼ | 1,631,278 |
| Merit Packaging | 10.9 | 10.91 | 10.33 | 10.49 | -0.42 ▼ | 398,159 |
| Packages Ltd. | 462.77 | 473.22 | 451 | 470 | 11.33 ▲ | 32,967 |
| Pak Paper Prod | 93 | 93 | 87 | 91.61 | 0.62 ▲ | 2,706 |
| Roshan Packages | 16.65 | 16.96 | 16.02 | 16.2 | -0.76 ▼ | 496,918 |
| Security Paper (XD) | 125.01 | 126.8 | 125.01 | 126.07 | -0.93 ▼ | 3,699 |
| Synthetic Prod | 41.2 | 42.15 | 39.25 | 39.71 | -1.46 ▼ | 1,123,677 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 775 | 790 | 764.01 | 780.46 | 7.8 ▲ | 14,599 |
| AGP Limited | 108.95 | 109.5 | 107 | 109 | 1.64 ▲ | 807,422 |
| Citi Pharma Ltd | 35.29 | 35.5 | 34.36 | 34.47 | -0.71 ▼ | 1,023,111 |
| Ferozsons (Lab) | 292.69 | 293.3 | 288 | 290.56 | 0.49 ▲ | 122,981 |
| GlaxoSmithKline | 170.1 | 179.4 | 169 | 173.6 | 2.1 ▲ | 381,147 |
| Haleon Pakistan | 499.8 | 499.8 | 483 | 490 | 9.88 ▲ | 22,160 |
| Highnoon (Lab) | 693.55 | 693.55 | 676 | 682.35 | -7.39 ▼ | 6,195 |
| Hoechst Pak Ltd- (XD) | 2049 | 2099.9 | 1917 | 2053.47 | 53.03 ▲ | 46 |
| IBL HealthCare | 31.21 | 31.68 | 31.2 | 31.24 | 0.03 ▲ | 20,624 |
| Macter Int. Ltd | 122.1 | 124.84 | 120 | 120.42 | -0.73 ▼ | 1,206 |
| Otsuka Pak | 139 | 144.8 | 138 | 140.58 | 1.85 ▲ | 120,014 |
| The Searle Company | 57.65 | 58.67 | 57.6 | 58.33 | 0.35 ▲ | 1,781,391 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 23.78 | 25.3 | 22.83 | 23.11 | -0.46 ▼ | 1,015,494 |
| Engro Powergen | 25.67 | 25.97 | 25.4 | 25.6 | -0.08 ▼ | 467,495 |
| Mughal Energy Ltd | 21.66 | 21.66 | 20.01 | 19.7 | 0 | 121 |
| Hub Power Co. (XD) | 146.88 | 149 | 144.9 | 145.62 | 0.4 ▲ | 6,029,493 |
| Kot Addu Power | 31.8 | 33.24 | 31.58 | 31.88 | 0.14 ▲ | 1,003,105 |
| K-Electric Ltd. | 4.05 | 4.09 | 3.94 | 3.99 | -0.06 ▼ | 23,819,654 |
| Kohinoor Energy | 35.52 | 38.68 | 31.64 | 38.68 | 3.52 ▲ | 4,052,229 |
| Kohinoor Power | 8 | 8.4 | 7.36 | 7.9 | 0.17 ▲ | 1,028,909 |
| Lalpir Power- (XD) | 21.81 | 22.44 | 21.63 | 21.91 | 0.1 ▲ | 230,671 |
| Nishat ChunPow | 31.79 | 33.4 | 31.5 | 31.88 | 0.05 ▲ | 6,481,477 |
| Nishat Power | 42 | 42 | 41 | 41.55 | -0.1 ▼ | 1,744,605 |
| Pakgen Power- (XD) | 92.66 | 93 | 89.01 | 90.01 | -2.65 ▼ | 4,646 |
| Sitara Energy | 12 | 12 | 11.5 | 12 | 0 | 2 |
| S.G.Power | 9 | 9.3 | 8.88 | 9 | 0 | 5,124 |
| Saif Power Ltd. (XD) | 18.14 | 18.16 | 18.05 | 18.14 | 0 | 338,918 |
| Tri-Star Power | 7.35 | 7.35 | 7.12 | 7.15 | -0.09 ▼ | 3,872 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.64 | 15.64 | 14 | 14.37 | -0.33 ▼ | 4,102 |
| Hussain Industries | 24.99 | 24.99 | 21.48 | 23.85 | 0 | 16 |
| Javedan Corp. | 42.8 | 43 | 38.38 | 41.4 | -0.36 ▼ | 27,522 |
| Pace (Pak) Ltd. | 6.97 | 7.05 | 6.05 | 6.25 | -0.69 ▼ | 11,844,966 |
| TPL Properties | 8.67 | 8.72 | 8.3 | 8.34 | -0.29 ▼ | 2,876,605 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.4 | 17.45 | 17.26 | 17.36 | 0.04 ▲ | 354,413 |
| Globe Residency (XD) | 12.12 | 14.5 | 12.12 | 13.62 | 0.41 ▲ | 66,122 |
| TPL REIT Fund I | 13.85 | 14.15 | 13.25 | 13.55 | -0.07 ▼ | 13,507 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 326 | 332 | 319.25 | 322.19 | -2.48 ▼ | 970,753 |
| Cnergyico PK | 4.03 | 4.04 | 3.9 | 3.92 | -0.11 ▼ | 7,481,723 |
| National Refinery | 209 | 214.3 | 207 | 207.39 | -1.31 ▼ | 210,016 |
| Pak Refinery | 24.2 | 24.44 | 24 | 24.04 | -0.06 ▼ | 3,668,215 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 604.94 | 606 | 585.01 | 590.57 | -12.43 ▼ | 786 |
| Adam Sugar | 46.05 | 46.5 | 45.56 | 45.6 | -0.4 ▼ | 1,264 |
| Abdullah Shah | 5.99 | 6.19 | 5.85 | 5.87 | -0.26 ▼ | 16,857 |
| AL-Noor Sugar | 76.01 | 80 | 72.45 | 78.76 | -1.74 ▼ | 7,900 |
| Baba Farid | 45 | 53.5 | 45 | 48.65 | 0 | 2 |
| Chashma Sugar | 63 | 63 | 56.51 | 61.84 | 0 | 29 |
| Dewan Sugar | 4.58 | 5.5 | 4.58 | 4.82 | -0.04 ▼ | 71,454 |
| Faran Sugar | 46.5 | 46.5 | 43.5 | 45.09 | 0 | 20,005 |
| Habib Sugar | 69.97 | 70 | 69.5 | 69.5 | 1 ▲ | 13,367 |
| Habib Rice Prod | 34.5 | 34.89 | 33.41 | 33.4 | 0 | 3 |
| Haseeb Waqas Sugar | 8.7 | 9.3 | 8.7 | 9.29 | 0.51 ▲ | 3,230 |
| J.D.W.Sugar | 501.15 | 524 | 501.15 | 501.16 | 0 | 6 |
| Jauharabad Sug | 27 | 27 | 23.72 | 25.32 | -1.03 ▼ | 104,507 |
| Khairpur Sugar | 0 | 0 | 0 | 243 | -1.02 ▼ | 0 |
| Mirpurkhas Sugar | 27.66 | 27.94 | 26.56 | 27.59 | 0.04 ▲ | 13,004 |
| Mehran Sugar | 44.94 | 44.94 | 43.23 | 44.5 | 0.95 ▲ | 503 |
| Noon Sugar | 70 | 70.25 | 65 | 65.04 | -6.46 ▼ | 2,003 |
| Premier Suger | 0 | 0 | 0 | 506 | 0 | 1 |
| Sanghar Sugar | 23.26 | 25.95 | 23 | 23.26 | -1.74 ▼ | 502 |
| Sindh Abadgar | 37.37 | 37.37 | 33.34 | 36.82 | 0 | 2 |
| Shahtaj Sugar | 93.5 | 93.5 | 77 | 85 | 0 | 7 |
| Shahmurad Sugar | 381.98 | 381.98 | 364 | 376.98 | 14.98 ▲ | 585 |
| Sakrand Sugar | 8.69 | 9.28 | 7.56 | 8.22 | -0.07 ▼ | 112,833 |
| Shakarganj Limited | 32.31 | 32.31 | 31.33 | 31.95 | -2.64 ▼ | 16,921 |
| Tariq Corp Ltd. | 14.71 | 14.71 | 14.11 | 14.48 | -0.53 ▼ | 1,601 |
| Tariq Corp(Pref) | 11.98 | 11.98 | 10.31 | 11.46 | 0 | 130 |
| Tandlianwala Sugar | 80 | 80 | 80 | 80.45 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 190 | 190 | 188 | 188.16 | -1.82 ▼ | 4,851 |
| Ibrahim Fibres | 359 | 359 | 350 | 350.01 | 0 | 4 |
| Image Pakistan | 16.2 | 16.25 | 15.4 | 15.51 | -0.52 ▼ | 1,141,790 |
| National Silk | 34.35 | 34.35 | 34.35 | 35 | 0 | 1 |
| Pak Synthetics | 27.92 | 28.67 | 25.72 | 26.03 | -0.84 ▼ | 16,794 |
| Rupali Polyester | 17.77 | 18.76 | 17.77 | 18.76 | 1.71 ▲ | 27,174 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 131.01 | 132.01 | 122.22 | 124.54 | -4.7 ▼ | 4,360,735 |
| Avanceon Ltd | 56.32 | 56.9 | 54.43 | 54.67 | -1.65 ▼ | 1,265,861 |
| Hallmark Company Ltd | 899.98 | 929 | 809.98 | 822.91 | -77.07 ▼ | 576 |
| Hum Network | 11.12 | 11.26 | 10.75 | 10.82 | -0.11 ▼ | 5,394,561 |
| Media Times Ltd | 2.44 | 2.5 | 2.11 | 2.15 | -0.25 ▼ | 5,917,466 |
| Netsol Tech. | 130.01 | 130.45 | 126 | 126.52 | -3.21 ▼ | 643,428 |
| Octopus Digital | 101 | 101.8 | 99.5 | 99.98 | -0.65 ▼ | 512,776 |
| Pak Datacom | 83 | 84 | 78.56 | 79.67 | -1.2 ▼ | 20,788 |
| P.T.C.L. | 11.5 | 11.68 | 11.02 | 11.13 | -0.37 ▼ | 2,448,560 |
| Symmetry Group Ltd | 9.51 | 9.55 | 8.91 | 9.01 | -0.46 ▼ | 4,021,873 |
| Systems Limited | 413 | 420.1 | 412 | 415 | 2.16 ▲ | 680,736 |
| Telecard Limited | 7.7 | 7.76 | 7.48 | 7.5 | -0.22 ▼ | 1,973,320 |
| TPL Corp Ltd | 5.47 | 5.57 | 5.07 | 5.11 | -0.36 ▼ | 2,820,423 |
| TPL Trakker Ltd | 9.03 | 9.03 | 8.4 | 8.43 | -0.78 ▼ | 127,168 |
| TRG Pak Ltd | 60 | 60.7 | 54.87 | 55.3 | -4.6 ▼ | 17,995,369 |
| WorldCall Telecom | 1.37 | 1.37 | 1.32 | 1.33 | -0.03 ▼ | 22,930,170 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 44.5 | 44.5 | 43.11 | 43.78 | -0.29 ▼ | 12,857 |
| Azgard Nine | 7.81 | 7.81 | 7.5 | 7.51 | -0.09 ▼ | 602,115 |
| AN Textile Mill | 11.45 | 11.45 | 10.55 | 10.95 | 0 | 33 |
| Aruj Industries | 10.13 | 10.84 | 10.13 | 10.37 | -0.17 ▼ | 31,107 |
| Bhanero Tex. | 992.01 | 1048.99 | 992.01 | 1050 | 0 | 2 |
| Blessed Tex. | 222 | 239.25 | 220 | 222.15 | 0 | 104 |
| Chenab Limited | 5.4 | 5.63 | 4.95 | 5.03 | -0.25 ▼ | 870,127 |
| Chenab Ltd.(Pre | 3 | 3 | 2.73 | 2.76 | -0.13 ▼ | 847,793 |
| Crescent Tex. | 13.89 | 13.89 | 13.38 | 13.4 | -0.23 ▼ | 31,819 |
| Feroze 1888 | 75 | 77 | 74.99 | 75 | -4.98 ▼ | 2,202 |
| Fateh Sports | 99.9 | 100.4 | 86 | 93.18 | 1.91 ▲ | 799 |
| Fazal Cloth | 135.55 | 135.55 | 125 | 133.99 | 0 | 122 |
| Gul Ahmed | 18.99 | 19 | 18.66 | 18.71 | -0.16 ▼ | 264,232 |
| Ghazi Fabrics | 9.9 | 9.9 | 8.8 | 8.92 | -0.33 ▼ | 40,211 |
| Hala Enterprise | 10.99 | 11 | 9.73 | 9.78 | -1.03 ▼ | 121,128 |
| Interloop Ltd. | 72.8 | 74.25 | 72.7 | 73.84 | 1.15 ▲ | 450,013 |
| Int.Knitwear | 15.5 | 16.35 | 15.25 | 16.3 | 0 | 104 |
| Jubilee Spinning | 15 | 15.9 | 14 | 14.2 | -0.8 ▼ | 1,320 |
| Khyber Textile | 474 | 474 | 396 | 439.6 | 0 | 14 |
| Kohinoor Mills | 28.9 | 34.86 | 28.9 | 28.98 | -3.05 ▼ | 942 |
| Kohinoor Ind. | 8.89 | 8.89 | 8.45 | 8.8 | 0 | 2,107 |
| Kohinoor Textile | 74.96 | 74.96 | 72.3 | 74 | 0 | 8 |
| Mehmood Tex. | 630 | 630 | 553.02 | 614.47 | 0 | 28 |
| Masood Textile | 58 | 58 | 52 | 55.89 | 0 | 12 |
| Nishat (Chun.) | 23.11 | 24.32 | 23.1 | 24.14 | 0.33 ▲ | 966,319 |
| Nishat Mills Ltd | 64.01 | 64.49 | 63.97 | 64.02 | -0.12 ▼ | 253,645 |
| Paramount Sp | 6.2 | 6.8 | 6.1 | 6.3 | 0.2 ▲ | 80,291 |
| Quetta Textile | 7.11 | 7.65 | 7.11 | 7.11 | 0.01 ▲ | 2,010 |
| Redco Textile | 8 | 8 | 8 | 8 | 0 | 500 |
| Reliance Weaving | 65.01 | 68.94 | 65 | 68.94 | -1.06 ▼ | 1,573 |
| Sapphire Tex. | 1151 | 1155 | 1151 | 1148.77 | 0 | 8 |
| Sapphire Fiber | 1301.1 | 1301.1 | 1301.1 | 1300.1 | 0 | 3 |
| Shams Textile | 24.6 | 25.99 | 24.6 | 26.45 | 0 | 3 |
| Stylers Int.Ltd. | 39.5 | 39.51 | 38.6 | 38.63 | -1.37 ▼ | 9,554 |
| Suraj Cotton | 125 | 134 | 125 | 125.03 | 0 | 13 |
| Towellers Limited | 132 | 135.98 | 132 | 134 | 0.93 ▲ | 10,064 |
| ZahidJee Tex. | 31.86 | 31.86 | 31.86 | 29.29 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 73 | 73 | 66 | 68.27 | -2.88 ▼ | 1,456 |
| Amtex Limited | 3.35 | 3.55 | 3.35 | 3.46 | 0.06 ▲ | 1,177,041 |
| Arctic Textile | 26.45 | 26.45 | 22.3 | 25.01 | 0.4 ▲ | 64,288 |
| Asim Textile | 14 | 14.25 | 13.15 | 13.7 | 0.2 ▲ | 547 |
| Bilal Fibres | 20.5 | 20.94 | 17.14 | 17.72 | -1.32 ▼ | 4,349,787 |
| Crescent Fibres | 58.82 | 58.82 | 58.82 | 58.82 | 0 | 1 |
| Chakwal Spinning | 102.55 | 104.49 | 92.26 | 92.26 | -10.25 ▼ | 1,636,752 |
| Colony Tex.Mills Ltd | 6.39 | 6.49 | 5.85 | 5.96 | -0.34 ▼ | 1,173,830 |
| Dewan Farooque Sp. | 4.53 | 4.75 | 4.15 | 4.25 | -0.18 ▼ | 483,927 |
| Din Textile | 57.7 | 57.7 | 57.7 | 54.02 | 0 | 1 |
| Dewan Mushtaq | 7.95 | 8.76 | 7.95 | 7.95 | -0.96 ▼ | 2,017 |
| D.S. Ind. Ltd. | 4.7 | 4.84 | 4.45 | 4.69 | 0.22 ▲ | 626,734 |
| Dar-es-Salaam | 37.57 | 37.57 | 37.57 | 41 | 0 | 36 |
| Dewan Textile | 8.5 | 8.95 | 7.11 | 8 | 0 | 303 |
| Elahi Cotton | 79.88 | 94 | 79.88 | 79.92 | -8.83 ▼ | 3,015 |
| Ellcot Spinning | 84.07 | 88.99 | 84.07 | 88.99 | 6.16 ▲ | 581 |
| Gadoon Textile | 177.94 | 183 | 174.14 | 178.62 | 3.81 ▲ | 6,121 |
| Gulshan Sp. | 6.63 | 6.67 | 6 | 6.67 | 1 ▲ | 256,909 |
| Gulistan Sp. | 14.19 | 14.36 | 12.51 | 14.36 | 1.31 ▲ | 49,395 |
| Hira Textile | 4 | 4.1 | 3.8 | 3.82 | -0.1 ▼ | 684,673 |
| Idrees Textile | 14.49 | 14.49 | 14.05 | 14.62 | 0 | 2 |
| Ideal Spinning | 14.8 | 14.8 | 13.06 | 13.12 | -0.39 ▼ | 1,246 |
| Indus Dyeing | 137 | 147.6 | 130.1 | 139.26 | 5.08 ▲ | 128,668 |
| J.A.Textile | 80.99 | 82.98 | 77.71 | 79.48 | -6.86 ▼ | 31,046 |
| Janana D Mal | 69.95 | 69.95 | 67.7 | 67.89 | -1.14 ▼ | 37,658 |
| J.K.Spinning | 48.5 | 51.48 | 48.25 | 48.26 | -3.65 ▼ | 1,002 |
| Kohat Textile | 17.7 | 17.7 | 16.4 | 17 | -0.24 ▼ | 1,308 |
| Kohinoor Spining | 8.8 | 8.91 | 7.88 | 8.01 | -0.82 ▼ | 35,184,576 |
| Khalid Siraj | 7.45 | 8.5 | 7.45 | 8.03 | -0.09 ▼ | 39,601 |
| Land Mark Spinning | 30.45 | 30.45 | 25.01 | 25.01 | -2.78 ▼ | 13,509 |
| Maqbool Textile | 28 | 33.11 | 28 | 30.1 | 0 | 3 |
| Nagina Cotton | 49.5 | 49.5 | 47.65 | 49 | 0 | 2 |
| Nazir Cotton Mills | 15.26 | 15.26 | 12.48 | 14.69 | 0.82 ▲ | 1,102,279 |
| Premium Tex. | 276 | 290 | 276 | 289.99 | -0.75 ▼ | 502 |
| Reliance Cotton | 651.67 | 651.67 | 533.2 | 592.43 | 0 | 2 |
| Ruby Textile | 11.1 | 11.1 | 9.99 | 9.99 | -1.11 ▼ | 49,894 |
| Saif Textile | 12.98 | 13.2 | 12.25 | 12.26 | -0.26 ▼ | 12,880 |
| Salman Noman | 9.71 | 11.76 | 9.71 | 9.99 | -0.7 ▼ | 423,400 |
| Service Ind Tex | 11.53 | 12.2 | 11.53 | 12 | 0 | 2 |
| Shadman Cotton | 32 | 32 | 28.6 | 31.33 | 0 | 350 |
| Sally Textile | 31.4 | 31.4 | 26.9 | 29.53 | 0.19 ▲ | 27,760 |
| Saritow Spinning | 7.2 | 7.7 | 6.65 | 6.74 | -0.26 ▼ | 11,381 |
| Sunrays Textile | 92.85 | 94 | 85.1 | 87.01 | -2.78 ▼ | 6,002 |
| Shahzad Tex. | 30.95 | 30.95 | 29.5 | 30.95 | 0 | 102 |
| Tata Textile | 51.5 | 56.95 | 48.11 | 56.26 | 4.35 ▲ | 9,505 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.99 | 13.99 | 13.5 | 13.99 | 0 | 56 |
| ICC Industries | 9.3 | 9.3 | 8.46 | 8.5 | 0.11 ▲ | 24,779 |
| Shahtaj Textile | 77.4 | 77.4 | 73.62 | 75 | 0 | 2 |
| Yousuf Weaving | 4.77 | 4.77 | 4.41 | 4.47 | -0.22 ▼ | 1,675,222 |
| Zephyr Textile | 13 | 13.39 | 12.8 | 12.91 | -0.19 ▼ | 1,101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 320 | 336 | 320 | 323.93 | -6.12 ▼ | 9,034 |
| Pak Tobacco (XD) | 901.1 | 928.55 | 885 | 899.98 | -4.54 ▼ | 46,662 |
| Philip Morris Pak. | 489 | 489 | 435.01 | 448.94 | -7.53 ▼ | 5,754 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.8 | 14.8 | 14.07 | 14.1 | 0.1 ▲ | 7,507 |
| Pak Int.Bulk | 5.99 | 5.99 | 5.7 | 5.73 | -0.22 ▼ | 4,270,193 |
| Pak.Int.Cont. | 39.43 | 39.43 | 38.36 | 38.52 | -0.55 ▼ | 248,234 |
| P.N.S.C | 315.5 | 325 | 315.5 | 322.21 | 6.2 ▲ | 12,655 |
| Secure Logistics Gro | 19.05 | 19.59 | 17.51 | 17.88 | -1.04 ▼ | 9,945,657 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104.99 | 104.99 | 102.14 | 101.21 | 0 | 145 |
| S.S.Oil | 71 | 71 | 68.2 | 69.97 | 0 | 320 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 34.09 | 34.09 | 32.45 | 32.67 | -0.63 ▼ | 8,816 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10.15 | 0.01 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 13.39 | -0.27 ▼ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 13.12 | -0.26 ▼ | 0 |
| AGHA-SEP | 13.18 | 13.44 | 12.85 | 12.88 | -0.3 ▼ | 710,000 |
| AGL-NOV | 0 | 0 | 0 | 36.55 | -0.99 ▼ | 0 |
| AGL-OCT | 0 | 0 | 0 | 35.82 | -0.96 ▼ | 0 |
| AGL-SEP | 36 | 36.75 | 35.02 | 35.25 | -0.83 ▼ | 994,000 |
| AICL-NOV | 0 | 0 | 0 | 35.79 | 0.05 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 35.07 | 0.05 ▲ | 0 |
| AICL-SEPB | 0 | 0 | 0 | 34.49 | 0.04 ▲ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 129.85 | -5.26 ▼ | 0 |
| AIRLINK-OCTB | 130.03 | 130.03 | 126 | 126.24 | -7.07 ▼ | 5,000 |
| AIRLINK-SEPB | 130.99 | 132.75 | 123.1 | 124.76 | -5.82 ▼ | 3,228,500 |
| AKBL-NOV | 0 | 0 | 0 | 24.96 | 0.2 ▲ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24.46 | 0.2 ▲ | 0 |
| AKBL-SEP | 23.63 | 24.47 | 23.63 | 24.42 | 0.21 ▲ | 157,000 |
| ASC-NOV | 0 | 0 | 0 | 6.6 | -0.15 ▼ | 0 |
| ASC-OCT | 0 | 0 | 0 | 6.47 | -0.14 ▼ | 0 |
| ASC-SEP | 6.43 | 6.43 | 6.35 | 6.35 | -0.19 ▼ | 7,500 |
| ASL-NOV | 0 | 0 | 0 | 7.13 | -0.12 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 6.99 | -0.11 ▼ | 0 |
| ASL-SEP | 7 | 7 | 6.84 | 6.84 | -0.15 ▼ | 61,500 |
| ATRL-NOV | 0 | 0 | 0 | 335.93 | -2.78 ▼ | 0 |
| ATRL-OCT | 323 | 323 | 323 | 323 | -2 ▼ | 500 |
| ATRL-SEP | 327.5 | 333.75 | 321.05 | 323.7 | -3.09 ▼ | 419,500 |
| AVN-NOV | 0 | 0 | 0 | 57 | -1.76 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 55.85 | -1.72 ▼ | 0 |
| AVN-SEP | 57.18 | 57.18 | 54.66 | 54.86 | -1.8 ▼ | 558,500 |
| BAFL-NOV | 0 | 0 | 0 | 64.69 | 1.52 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 63.38 | 1.48 ▲ | 0 |
| BAFL-SEPB | 62 | 62 | 62 | 62 | 1.5 ▲ | 500 |
| BAHL-NOV | 0 | 0 | 0 | 99.1 | 0.72 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 97.1 | 0.7 ▲ | 0 |
| BAHL-SEPB | 95.66 | 95.66 | 95.66 | 95.66 | 8.7 ▲ | 5,000 |
| BIPL-NOV | 0 | 0 | 0 | 21.59 | -0.28 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 21.16 | -0.27 ▼ | 0 |
| BIPL-SEPB | 0 | 0 | 0 | 20.81 | -0.26 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 20422 | 440 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 20083 | 433 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 19812 | 427 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.24 | 0.04 ▲ | 0 |
| BOP-OCT | 6.02 | 6.02 | 6.02 | 6.02 | 0.93 ▲ | 500 |
| BOP-SEP | 5.19 | 5.19 | 5.03 | 5.14 | 0.11 ▲ | 22,500 |
| CEPB-NOV | 0 | 0 | 0 | 26.11 | -0.15 ▼ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.58 | -0.15 ▼ | 0 |
| CEPB-SEP | 0 | 0 | 0 | 25.16 | -0.15 ▼ | 0 |
| CHCC-NOV | 0 | 0 | 0 | 184.8 | 3.28 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 181.07 | 3.2 ▲ | 0 |
| CHCC-SEP | 177 | 177 | 177 | 177 | 3.15 ▲ | 10,000 |
| CNERGY-NOV | 0 | 0 | 0 | 4.09 | -0.11 ▼ | 0 |
| CNERGY-OCT | 3.98 | 3.98 | 3.98 | 3.98 | -0.14 ▼ | 45,000 |
| CNERGY-SEP | 4.06 | 4.06 | 3.9 | 3.91 | -0.15 ▼ | 1,824,500 |
| CPHL-NOV | 0 | 0 | 0 | 35.94 | -0.76 ▼ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 35.22 | -0.74 ▼ | 0 |
| CPHL-SEP | 35.39 | 35.7 | 34.4 | 34.55 | -0.86 ▼ | 486,000 |
| DCL-NOV | 0 | 0 | 0 | 8.52 | -0.24 ▼ | 0 |
| DCL-OCT | 8.59 | 8.59 | 8.5 | 8.5 | -0.09 ▼ | 45,000 |
| DCL-SEP | 8.57 | 8.63 | 8.18 | 8.21 | -0.24 ▼ | 906,500 |
| DCR-NOV | 0 | 0 | 0 | 17.4 | 0.03 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 17.58 | 0.03 ▲ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.4 | 0.03 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.22 | 0.03 ▲ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.4 | 0.03 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 46.1 | -3.46 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 45.17 | -3.4 ▼ | 0 |
| DFML-SEP | 48 | 48.58 | 43.6 | 44.26 | -3.54 ▼ | 3,925,000 |
| DGKC-NOV | 0 | 0 | 0 | 77.31 | -0.96 ▼ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 75.75 | -0.95 ▼ | 0 |
| DGKC-SEP | 75.33 | 75.95 | 74.02 | 74.4 | -0.93 ▼ | 1,172,000 |
| EFERT-NOV | 0 | 0 | 0 | 197.05 | 9.99 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 193.08 | 9.79 ▲ | 0 |
| EFERT-SEPB | 184.9 | 191 | 184.9 | 189.04 | 12.04 ▲ | 106,000 |
| ENGRO-NOV | 0 | 0 | 0 | 332.52 | 3.12 ▲ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 325.81 | 3.04 ▲ | 0 |
| ENGRO-SEPB | 0 | 0 | 0 | 320.45 | 5.45 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 36.17 | -0.13 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 35.44 | -0.13 ▼ | 0 |
| EPCL-SEP | 35.2 | 35.2 | 35.2 | 35.2 | 0.2 ▲ | 4,000 |
| EPQL-OCTB | 0 | 0 | 0 | 26.15 | -0.1 ▼ | 0 |
| EPQL-SEPB | 25.67 | 28.25 | 25.55 | 28.25 | 2.27 ▲ | 11,500 |
| FABL-NOV | 0 | 0 | 0 | 48.11 | 0.54 ▲ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 47.14 | 0.53 ▲ | 0 |
| FABL-SEPB | 46 | 47.15 | 46 | 46.17 | 0.17 ▲ | 188,500 |
| FATIMA-NOV | 0 | 0 | 0 | 56.64 | -0.23 ▼ | 0 |
| FATIMA-OCTB | 55.8 | 55.8 | 55.8 | 55.8 | 0.08 ▲ | 1,000,000 |
| FATIMA-SEPB | 55.25 | 55.38 | 54.75 | 54.75 | 0 | 1,705,000 |
| FCCL-NOV | 0 | 0 | 0 | 25.77 | 0.43 ▲ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 25.25 | 0.42 ▲ | 0 |
| FCCL-SEP | 24.5 | 24.95 | 24.4 | 24.85 | 0.44 ▲ | 998,500 |
| FCEPL-NOV | 0 | 0 | 0 | 63.64 | -0.45 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 62.36 | -0.43 ▼ | 0 |
| FCEPL-SEP | 61.6 | 62.25 | 61.6 | 62.25 | 0.49 ▲ | 1,500 |
| FEROZ-NOV | 0 | 0 | 0 | 302.95 | 0.34 ▲ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 296.84 | 0.32 ▲ | 0 |
| FEROZ-SEP | 305 | 305 | 305 | 305 | 7.48 ▲ | 1,000 |
| FFBL-NOV | 0 | 0 | 0 | 50.09 | 2.1 ▲ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 49.08 | 2.06 ▲ | 0 |
| FFBL-SEP | 46.49 | 48.98 | 46.49 | 48.14 | 2.05 ▲ | 2,234,000 |
| FFC-NOV | 0 | 0 | 0 | 203.68 | 9.91 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 199.57 | 9.7 ▲ | 0 |
| FFC-SEPB | 189.96 | 198.99 | 189.95 | 195.99 | 9.03 ▲ | 272,500 |
| FFL-NOV | 0 | 0 | 0 | 9.18 | -0.13 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 8.99 | -0.13 ▼ | 0 |
| FFL-SEP | 9 | 9.11 | 8.79 | 8.83 | -0.16 ▼ | 1,486,500 |
| FLYNG-NOV | 0 | 0 | 0 | 17.26 | 1.09 ▲ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 16.91 | 1.07 ▲ | 0 |
| FLYNG-SEP | 15.8 | 17.13 | 15.55 | 16.64 | 1.07 ▲ | 7,772,000 |
| GAL-NOV | 0 | 0 | 0 | 244.42 | -9.74 ▼ | 0 |
| GAL-OCT | 0 | 0 | 0 | 239.49 | -9.55 ▼ | 0 |
| GAL-SEP | 246 | 248.6 | 234.01 | 235.39 | -9.31 ▼ | 428,500 |
| GATM-NOV | 0 | 0 | 0 | 19.51 | -0.18 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 19.11 | -0.18 ▼ | 0 |
| GATM-SEP | 19.01 | 19.01 | 18.75 | 18.75 | -0.2 ▼ | 27,000 |
| GGL-NOV | 0 | 0 | 0 | 9.65 | -0.25 ▼ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.46 | -0.24 ▼ | 0 |
| GGL-SEP | 9.8 | 9.9 | 9.22 | 9.29 | -0.27 ▼ | 462,000 |
| GHGL-NOV | 0 | 0 | 0 | 26.69 | 0.06 ▲ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 26.15 | 0.05 ▲ | 0 |
| GHGL-SEP | 0 | 0 | 0 | 25.72 | 0.05 ▲ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 309.46 | -12.26 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 303.22 | -12.02 ▼ | 0 |
| GHNI-SEP | 311 | 313.5 | 295.1 | 297.76 | -11.87 ▼ | 144,500 |
| HBL-NOV | 0 | 0 | 0 | 124.77 | 3.48 ▲ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 122.26 | 3.42 ▲ | 0 |
| HBL-SEPB | 117.5 | 122.29 | 117.5 | 120.46 | 3.34 ▲ | 248,000 |
| HUBC-NOVB | 0 | 0 | 0 | 151.83 | 0.34 ▲ | 0 |
| HUBC-OCTB | 148 | 148 | 148 | 148 | -0.44 ▼ | 500 |
| HUBC-SEPB | 147 | 149.39 | 145.4 | 146.19 | 0.67 ▲ | 983,500 |
| HUMNL-NOV | 0 | 0 | 0 | 11.28 | -0.12 ▼ | 0 |
| HUMNL-OCT | 11.17 | 11.17 | 11.17 | 11.17 | 0 | 20,000 |
| HUMNL-SEP | 11 | 11.3 | 10.81 | 10.87 | -0.05 ▼ | 1,308,500 |
| ILP-NOV | 0 | 0 | 0 | 76.99 | 1.16 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 75.44 | 1.13 ▲ | 0 |
| ILP-SEP | 0 | 0 | 0 | 74.19 | 1.11 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 165.43 | -1.28 ▼ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 162.09 | -1.26 ▼ | 0 |
| INIL-SEPB | 162 | 162 | 158 | 158.52 | -2.41 ▼ | 16,000 |
| ISL-NOVB | 0 | 0 | 0 | 72.34 | 0.25 ▲ | 0 |
| ISL-OCTB | 0 | 0 | 0 | 70.88 | 0.24 ▲ | 0 |
| ISL-SEPB | 0 | 0 | 0 | 69.71 | -0.79 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 9.63 | 0.21 ▲ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.44 | 0.21 ▲ | 0 |
| JSBL-SEP | 9.25 | 9.25 | 9.1 | 9.1 | 0.02 ▲ | 26,000 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.57 | 0.53 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.21 | 0.52 ▲ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 16.93 | 0.51 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.43 | -0.26 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.22 | -0.26 ▼ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.05 | -0.26 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.24 | 0.13 ▲ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 32.57 | 0.12 ▲ | 0 |
| KAPCO-SEP | 31.81 | 34 | 31.81 | 32.05 | 0.15 ▲ | 1,133,500 |
| KEL-NOV | 0 | 0 | 0 | 4.16 | -0.07 ▼ | 0 |
| KEL-OCT | 0 | 0 | 0 | 4.08 | -0.06 ▼ | 0 |
| KEL-SEP | 4.08 | 4.12 | 3.97 | 4 | -0.08 ▼ | 602,000 |
| KOSM-NOV | 0 | 0 | 0 | 8.35 | -0.86 ▼ | 0 |
| KOSM-OCT | 8.52 | 8.52 | 8 | 8 | -0.9 ▼ | 459,000 |
| KOSM-SEP | 9 | 9 | 7.92 | 8.07 | -0.82 ▼ | 30,602,000 |
| KSE30-NOV | 0 | 0 | 0 | 26699 | 331 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26256 | 325 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25901 | 320 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.54 | -0.05 ▼ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 16.2 | -0.05 ▼ | 0 |
| LOTCHEM-SEP | 16.1 | 16.15 | 16 | 16.03 | 0.03 ▲ | 11,000 |
| LPL-NOV | 0 | 0 | 0 | 22.84 | 0.09 ▲ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 22.38 | 0.09 ▲ | 0 |
| LPL-SEPB | 22.11 | 22.4 | 22.11 | 22.3 | 0.4 ▲ | 15,500 |
| LUCK-NOVB | 0 | 0 | 0 | 903.45 | 11.02 ▲ | 0 |
| LUCK-OCTB | 0 | 0 | 0 | 885.23 | 10.78 ▲ | 0 |
| LUCK-SEPB | 875 | 885 | 871.99 | 871.99 | 11.99 ▲ | 3,000 |
| MCB-NOV | 0 | 0 | 0 | 236.97 | 7.26 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 232.19 | 7.11 ▲ | 0 |
| MCB-SEPB | 227 | 229 | 227 | 228 | 6.62 ▲ | 4,500 |
| MEBL-NOV | 0 | 0 | 0 | 235.22 | 8.08 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 230.48 | 7.91 ▲ | 0 |
| MEBL-SEPB | 219 | 227.5 | 219 | 226 | 8 ▲ | 32,000 |
| MLCF-NOV | 0 | 0 | 0 | 34.12 | -0.08 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 33.43 | -0.08 ▼ | 0 |
| MLCF-SEP | 32.8 | 33.34 | 32.75 | 32.87 | -0.12 ▼ | 340,500 |
| MTL-NOV | 0 | 0 | 0 | 573.02 | -0.65 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 561.47 | -0.64 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 552.23 | -0.77 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 91.64 | 2.03 ▲ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 89.79 | 1.98 ▲ | 0 |
| MUGHAL-SEP | 88.74 | 90.05 | 87.7 | 87.89 | 1.26 ▲ | 29,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.04 | 0.07 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.76 | 0.07 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.53 | 0.07 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 181.75 | -0.97 ▼ | 0 |
| NATF-SEP | 0 | 0 | 0 | 178.75 | -0.97 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.88 | 0.52 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.54 | 0.51 ▲ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.27 | 0.51 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 59.67 | -0.79 ▼ | 0 |
| NBP-OCT | 0 | 0 | 0 | 58.47 | -0.73 ▼ | 0 |
| NBP-SEP | 58.25 | 58.8 | 57.33 | 57.41 | -0.77 ▼ | 415,000 |
| NCL-OCT | 24.25 | 24.25 | 24.25 | 24.25 | -0.09 ▼ | 25,000 |
| NCL-SEP | 24 | 24.4 | 23.85 | 24.3 | 0.33 ▲ | 263,000 |
| NCPL-NOV | 0 | 0 | 0 | 33.24 | 0.03 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 32.57 | 0.03 ▲ | 0 |
| NCPL-SEP | 31.76 | 32.7 | 31.02 | 31.8 | -0.15 ▼ | 1,012,500 |
| NETSOL-NOV | 0 | 0 | 0 | 131.91 | -3.43 ▼ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 129.26 | 0.26 ▲ | 0 |
| NETSOL-SEP | 131 | 131 | 126.5 | 127.29 | -3.18 ▼ | 540,500 |
| NITGETF-NOV | 0 | 0 | 0 | 18.33 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 17.96 | -0.01 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 17.66 | -0.02 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 66.75 | -0.16 ▼ | 0 |
| NML-OCT | 65.5 | 65.5 | 65.5 | 65.5 | -0.07 ▼ | 1,000 |
| NML-SEP | 64.66 | 64.73 | 64.36 | 64.61 | 0.01 ▲ | 6,000 |
| NPL-NOV | 0 | 0 | 0 | 43.32 | -0.13 ▼ | 0 |
| NPL-OCT | 0 | 0 | 0 | 42.45 | -0.13 ▼ | 0 |
| NPL-SEP | 41.5 | 41.5 | 41.25 | 41.25 | -0.65 ▼ | 32,000 |
| NRL-NOV | 0 | 0 | 0 | 216.23 | -1.49 ▼ | 0 |
| NRL-OCT | 0 | 0 | 0 | 211.87 | -1.47 ▼ | 0 |
| NRL-SEP | 210 | 214.5 | 207.9 | 207.9 | -1.86 ▼ | 90,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 104.24 | -0.74 ▼ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 102.14 | -0.73 ▼ | 0 |
| OCTOPUS-SEP | 101.79 | 102.1 | 100 | 100.17 | -1.17 ▼ | 344,500 |
| OGDC-NOV | 0 | 0 | 0 | 152.08 | 3.66 ▲ | 0 |
| OGDC-OCT | 144.5 | 148.99 | 144.5 | 147.5 | 3.5 ▲ | 249,500 |
| OGDC-SEP | 143.03 | 148.4 | 142.51 | 146.44 | 3.36 ▲ | 4,620,500 |
| OGTI-NOV | 0 | 0 | 0 | 21223 | 147 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20871 | 145 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 20589 | 143 ▲ | 0 |
| P01GIS090525 | 90.82 | 90.82 | 90.82 | 90.82 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 96.61 | 96.61 | 96.61 | 96.61 | 0.07 ▲ | 10,000 |
| P01GIS140325 | 92.6 | 92.6 | 92.6 | 92.6 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 87.95 | 87.95 | 87.95 | 87.95 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 90.32 | 90.32 | 90.32 | 90.32 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 91.19 | 91.19 | 91.19 | 91.19 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 88.91 | 88.91 | 88.91 | 88.91 | 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 | 81.35 | -0.04 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 79.71 | -0.04 ▼ | 0 |
| PABC-SEP | 0 | 0 | 0 | 78.39 | -0.05 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.52 | -0.72 ▼ | 0 |
| PACE-OCT | 0 | 0 | 0 | 6.39 | -0.7 ▼ | 0 |
| PACE-SEP | 7.06 | 7.22 | 6.05 | 6.26 | -0.73 ▼ | 6,632,000 |
| PAEL-NOV | 0 | 0 | 0 | 26.83 | -0.2 ▼ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 26.29 | -0.2 ▼ | 0 |
| PAEL-SEP | 26.17 | 26.77 | 25.6 | 25.77 | -0.3 ▼ | 3,853,000 |
| PAKRI-NOV | 0 | 0 | 0 | 10.37 | -0.02 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.17 | -0.01 ▼ | 0 |
| PAKRI-SEP | 10 | 10.19 | 10 | 10.19 | 0.12 ▲ | 5,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 16.8 | -0.6 ▼ | 0 |
| PIAHCLA-OCT | 17 | 17.01 | 16.3 | 16.41 | -0.64 ▼ | 55,500 |
| PIAHCLA-SEP | 16.75 | 17.09 | 16.01 | 16.24 | -0.57 ▼ | 1,248,500 |
| PIBTL-NOV | 0 | 0 | 0 | 5.97 | -0.24 ▼ | 0 |
| PIBTL-OCT | 5.85 | 5.85 | 5.85 | 5.85 | -0.23 ▼ | 100,000 |
| PIBTL-SEP | 5.95 | 6 | 5.75 | 5.75 | -0.23 ▼ | 551,500 |
| PIOC-NOV | 0 | 0 | 0 | 186.28 | 3.78 ▲ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 182.52 | 5.52 ▲ | 0 |
| PIOC-SEP | 174.25 | 179 | 174.25 | 178.16 | 3.48 ▲ | 189,500 |
| PKGS-OCT | 0 | 0 | 0 | 480.16 | 11.3 ▲ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 472.26 | 11.11 ▲ | 0 |
| POL-NOV | 0 | 0 | 0 | 637.45 | 9.62 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 624.6 | 9.42 ▲ | 0 |
| POL-SEP | 619 | 624 | 605.5 | 614.75 | 14.85 ▲ | 6,500 |
| POWER-NOV | 0 | 0 | 0 | 5.81 | -0.08 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 5.69 | -0.09 ▼ | 0 |
| POWER-SEP | 5.71 | 5.72 | 5.59 | 5.6 | -0.08 ▼ | 595,500 |
| PPL-NOV | 0 | 0 | 0 | 121.28 | 1.82 ▲ | 0 |
| PPL-OCT | 0 | 0 | 0 | 118.83 | 1.78 ▲ | 0 |
| PPL-SEP | 115.2 | 117.25 | 115.2 | 116.73 | 1.63 ▲ | 995,500 |
| PRL-NOV | 0 | 0 | 0 | 25.07 | -0.07 ▼ | 0 |
| PRL-OCT | 24.65 | 24.65 | 24.01 | 24.01 | -0.63 ▼ | 50,000 |
| PRL-SEP | 24.24 | 24.5 | 24.05 | 24.12 | -0.08 ▼ | 680,500 |
| PSO-NOV | 0 | 0 | 0 | 176.14 | 0.65 ▲ | 0 |
| PSO-OCT | 173 | 173 | 170 | 170.5 | 0.6 ▲ | 43,500 |
| PSO-SEP | 169.25 | 171.45 | 168.7 | 169.45 | 0.36 ▲ | 276,000 |
| PTC-NOV | 0 | 0 | 0 | 11.6 | -0.4 ▼ | 0 |
| PTC-OCT | 0 | 0 | 0 | 11.37 | -0.39 ▼ | 0 |
| PTC-SEP | 11.58 | 11.69 | 11.1 | 11.19 | -0.37 ▼ | 1,635,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1027.61 | 17.16 ▲ | 0 |
| SAZEW-OCT | 1014 | 1014 | 1000 | 1000 | 22.11 ▲ | 2,500 |
| SAZEW-SEP | 973 | 1000.01 | 970 | 986.95 | 13.7 ▲ | 512,500 |
| SEARL-NOV | 0 | 0 | 0 | 60.82 | 0.33 ▲ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 59.59 | 0.32 ▲ | 0 |
| SEARL-SEP | 58.26 | 58.8 | 58.14 | 58.52 | 0.26 ▲ | 161,500 |
| SHEL-NOV | 0 | 0 | 0 | 153.28 | 3.21 ▲ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 150.19 | 3.14 ▲ | 0 |
| SHEL-SEPB | 143.95 | 148 | 143.75 | 147.05 | 4.06 ▲ | 167,000 |
| SILK-NOV | 0 | 0 | 0 | 0.97 | -0.03 ▼ | 0 |
| SILK-OCT | 0.96 | 0.96 | 0.93 | 0.93 | 0.18 ▲ | 57,500 |
| SILK-SEP | 1 | 1 | 0.93 | 0.93 | -0.06 ▼ | 338,500 |
| SNBL-NOV | 0 | 0 | 0 | 14.16 | 0.12 ▲ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 13.87 | 0.11 ▲ | 0 |
| SNBL-SEPB | 0 | 0 | 0 | 13.65 | 0.12 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 70.77 | 0.47 ▲ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 69.35 | 0.46 ▲ | 0 |
| SNGP-SEPB | 67.4 | 69 | 67.4 | 68 | 0.33 ▲ | 557,000 |
| SSGC-NOV | 0 | 0 | 0 | 9.09 | -0.01 ▼ | 0 |
| SSGC-SEP | 8.84 | 8.87 | 8.75 | 8.75 | -0.01 ▼ | 36,000 |
| SYM-NOV | 0 | 0 | 0 | 9.39 | -0.49 ▼ | 0 |
| SYM-OCT | 0 | 0 | 0 | 9.2 | -0.33 ▼ | 0 |
| SYM-SEP | 9.52 | 9.6 | 8.99 | 9.06 | -0.46 ▼ | 1,310,000 |
| SYS-NOV | 0 | 0 | 0 | 432.7 | 2.01 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 423.97 | 1.96 ▲ | 0 |
| SYS-SEP | 414.9 | 418 | 414.81 | 415.05 | 0.06 ▲ | 7,500 |
| TELE-NOV | 0 | 0 | 0 | 7.82 | -0.23 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 7.66 | -0.23 ▼ | 0 |
| TELE-SEP | 7.75 | 7.8 | 7.53 | 7.53 | -0.26 ▼ | 69,000 |
| TGL-NOV | 0 | 0 | 0 | 123.94 | 1.55 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 121.44 | 1.51 ▲ | 0 |
| TGL-SEP | 118.51 | 120 | 118 | 119.25 | -3.55 ▼ | 12,500 |
| TOMCL-NOV | 0 | 0 | 0 | 42.72 | -0.23 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 41.86 | -0.22 ▼ | 0 |
| TOMCL-SEP | 41.7 | 41.9 | 40.8 | 41.14 | -0.36 ▼ | 301,500 |
| TPLP-NOV | 0 | 0 | 0 | 8.7 | -0.3 ▼ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 8.52 | -0.3 ▼ | 0 |
| TPLP-SEP | 8.75 | 8.75 | 8.32 | 8.36 | -0.35 ▼ | 1,345,500 |
| TREET-NOV | 0 | 0 | 0 | 15.75 | 0.01 ▲ | 0 |
| TREET-OCT | 16.4 | 16.4 | 15.4 | 15.4 | -0.03 ▼ | 52,500 |
| TREET-SEP | 15.15 | 15.45 | 15.15 | 15.18 | 0.03 ▲ | 738,500 |
| TRG-NOV | 0 | 0 | 0 | 57.66 | -4.83 ▼ | 0 |
| TRG-OCT | 60.9 | 60.99 | 56 | 56.2 | -5.06 ▼ | 576,000 |
| TRG-SEP | 60.89 | 61.01 | 55.1 | 55.53 | -4.71 ▼ | 11,117,500 |
| UBL-NOV | 0 | 0 | 0 | 282.21 | 2.54 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 276.52 | 2.48 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.7 | 0.46 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.33 | 0.46 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 18.03 | 0.46 ▲ | 0 |
| UBL-SEPB | 274 | 274 | 274 | 274 | 4.47 ▲ | 1,000 |
| UNITY-NOV | 0 | 0 | 0 | 29.1 | -0.12 ▼ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 28.51 | -0.12 ▼ | 0 |
| UNITY-SEP | 28.13 | 28.6 | 27.8 | 27.96 | -0.24 ▼ | 194,500 |
| WAVES-NOV | 0 | 0 | 0 | 6.75 | -0.18 ▼ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 6.61 | -0.18 ▼ | 0 |
| WAVES-SEP | 6.65 | 6.72 | 6.49 | 6.51 | -0.15 ▼ | 427,000 |
| WTL-NOV | 0 | 0 | 0 | 1.39 | -0.03 ▼ | 0 |
| WTL-OCT | 0 | 0 | 0 | 1.36 | -0.03 ▼ | 0 |
| WTL-SEP | 1.36 | 1.36 | 1.33 | 1.34 | -0.03 ▼ | 4,411,000 |
| YOUW-NOV | 0 | 0 | 0 | 4.66 | -0.23 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 4.57 | -0.22 ▼ | 0 |
| YOUW-SEP | 4.67 | 4.73 | 4.45 | 4.49 | -0.19 ▼ | 1,019,000 |
| 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 |
|---|
