KARACHI September 20th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 365.45 | 371 | 365.45 | 369.34 | -0.65 ▼ | 3,710 |
| Atlas Honda Ltd | 625.1 | 660 | 625 | 634.42 | 5.88 ▲ | 4,697 |
| Dewan Motors | 44.5 | 45.7 | 42.5 | 45.21 | 1 ▲ | 3,820,951 |
| Ghandhara Automobile | 233 | 237.49 | 224.1 | 231.12 | -3.3 ▼ | 1,696,094 |
| Ghandhara Ind. | 297 | 309 | 287.5 | 304.08 | 7.28 ▲ | 681,224 |
| Honda Atlas Cars | 253 | 258 | 252 | 254.32 | 0.9 ▲ | 118,513 |
| Hinopak Motor | 265.02 | 265.02 | 255.25 | 264.91 | -2.72 ▼ | 1,110 |
| Indus Motor Co | 1784.99 | 1784.99 | 1731.1 | 1767.16 | 22.08 ▲ | 3,918 |
| Millat Tractors | 552.9 | 568 | 540 | 555.81 | 6.22 ▲ | 1,384,871 |
| Sazgar Eng | 987 | 1024.99 | 986.25 | 1019.63 | 34.04 ▲ | 571,719 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 81 | 85.99 | 81 | 85.8 | 2.99 ▲ | 6,247 |
| Atlas Battery- (XD) | 333.5 | 334.95 | 327.1 | 329.16 | -4.29 ▼ | 13,646 |
| Bela Automotive | 140 | 160.75 | 140 | 159.43 | 9.58 ▲ | 3,220 |
| Bal.Wheels- (XD) | 114 | 114 | 106.02 | 106.37 | -3.03 ▼ | 5,056 |
| Dewan Auto Engg | 42.7 | 43.95 | 41 | 41.74 | -1.54 ▼ | 42,976 |
| Exide (PAK) | 895 | 895 | 868.4 | 879.11 | -10.81 ▼ | 5,749 |
| Ghandhara Tyre | 38.41 | 39.49 | 38.41 | 38.87 | 0.53 ▲ | 328,006 |
| Loads Limited | 10.98 | 11.08 | 10.11 | 10.65 | -0.35 ▼ | 1,295,133 |
| Panther Tyres Ltd. | 40.47 | 40.5 | 40 | 40.49 | 0.02 ▲ | 140,761 |
| Treet Battery Ltd. | 16.38 | 16.6 | 16.17 | 16.34 | 0.06 ▲ | 137,762 |
| Thal Limited | 404.9 | 404.9 | 380 | 386.73 | -14.28 ▼ | 21,687 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 38.8 | 38.8 | 38.8 | 39.99 | 0 | 2,509 |
| Fast Cables Ltd. | 23.64 | 23.77 | 22.8 | 23.15 | -0.28 ▼ | 827,341 |
| Pak Elektron | 25.98 | 25.98 | 25.2 | 25.62 | -0.11 ▼ | 3,133,198 |
| Pakistan Cables-XB | 131.31 | 136.75 | 131 | 131.33 | 1.26 ▲ | 4,882 |
| Siemens Pak. | 480 | 485.75 | 470 | 474.88 | -4.69 ▼ | 3,188 |
| Waves Corp Ltd. | 6.51 | 6.64 | 6.37 | 6.41 | -0.06 ▼ | 151,010 |
| Waves Home App | 8.05 | 8.28 | 7.8 | 7.82 | -0.23 ▼ | 2,477,893 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 96.87 | 97.32 | 95.31 | 95.85 | -0.82 ▼ | 32,261 |
| Bestway Cement | 241.29 | 246.5 | 241.29 | 245.01 | 0.71 ▲ | 3,303 |
| Cherat Cement | 177.1 | 180 | 176 | 178.95 | 1.71 ▲ | 248,444 |
| Dadabhoy Cement | 5.8 | 5.8 | 5.4 | 5.56 | 0.03 ▲ | 52,131 |
| Dewan Cement | 8.22 | 8.23 | 7.93 | 8.1 | -0.07 ▼ | 2,416,232 |
| D.G.K.Cement | 74.94 | 76.4 | 73.5 | 75.89 | 1.74 ▲ | 3,413,111 |
| Dandot Cement | 11.55 | 12 | 11.5 | 11.5 | -0.5 ▼ | 1,501 |
| Fauji Cement | 24.78 | 25.39 | 24.31 | 25.07 | 0.35 ▲ | 7,206,462 |
| Fecto Cement | 30.5 | 32.7 | 30.5 | 32 | 0 | 53,933 |
| Flying Cement | 16.75 | 16.75 | 16.1 | 16.47 | -0.08 ▼ | 3,221,037 |
| Gharibwal Cement | 27.7 | 28.1 | 26.2 | 27.08 | -0.33 ▼ | 521,295 |
| Kohat Cement | 300 | 304.98 | 290.01 | 300.47 | 1.61 ▲ | 63,383 |
| Lucky Cement (XD) | 879.49 | 900.2 | 860.7 | 891.26 | 24.76 ▲ | 796,606 |
| Maple Leaf | 32.9 | 33.4 | 32 | 33.29 | 0.57 ▲ | 4,817,043 |
| Pioneer Cement | 180.9 | 184 | 176.01 | 182.26 | 3.6 ▲ | 671,031 |
| Power Cement | 5.51 | 5.68 | 5.51 | 5.54 | -0.03 ▼ | 1,684,258 |
| Safe Mix Con.Lt | 19.4 | 20.74 | 18.3 | 18.84 | -0.44 ▼ | 321,860 |
| Thatta Cement | 53.49 | 58.2 | 53.49 | 57.25 | 3.44 ▲ | 1,789,661 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 35.1 | 35.15 | 33.4 | 34.22 | -0.84 ▼ | 1,461,528 |
| Archroma Pak | 292.01 | 295 | 290 | 290.19 | -2.74 ▼ | 3,296 |
| Bawany Air Pro(DEF.) | 33.4 | 33.4 | 30.5 | 31.53 | -0.61 ▼ | 14,207 |
| Berger Paints | 86.88 | 87.29 | 85 | 85.44 | 0.14 ▲ | 36,493 |
| Biafo Industries | 123 | 123 | 117.03 | 122.03 | -1.17 ▼ | 158,915 |
| Buxly Paints | 174.99 | 174.99 | 166 | 171.15 | 0.92 ▲ | 1,225 |
| Data Agro | 90.97 | 96.43 | 86 | 96.43 | 8.77 ▲ | 55,837 |
| Descon Oxychem | 20.8 | 21.2 | 20.8 | 21.08 | 0.08 ▲ | 128,756 |
| Dynea Pakistan | 202 | 206 | 199.5 | 202.89 | 2.68 ▲ | 36,583 |
| Engro Polymer | 34.75 | 34.9 | 34.45 | 34.52 | -0.17 ▼ | 372,426 |
| Ghani Chemical | 10.06 | 10.25 | 9.9 | 10.03 | -0.02 ▼ | 592,250 |
| Ghani Glo Hol | 9.25 | 9.35 | 9.2 | 9.23 | -0.03 ▼ | 841,890 |
| Ittehad Chem. | 46.9 | 46.9 | 43.1 | 45.22 | 0.2 ▲ | 3,721 |
| Lucky Core Ind. (XD) | 1060 | 1075 | 1020.01 | 1055.22 | -20.69 ▼ | 4,591 |
| Lotte Chemical | 15.99 | 15.99 | 15.55 | 15.67 | -0.19 ▼ | 352,580 |
| Leiner Pak Gelat | 197.68 | 217.45 | 193 | 209.93 | 12.25 ▲ | 11,048 |
| Nimir Ind.Chem. | 115.5 | 115.5 | 106.1 | 110 | -3.14 ▼ | 13,260 |
| Nimir Resins | 21.6 | 21.6 | 20.25 | 20.29 | -1.13 ▼ | 109,303 |
| Pak Oxygen Ltd. | 150 | 158.9 | 148 | 149.36 | -0.58 ▼ | 43,845 |
| Pak.P.V.C. | 9.15 | 10.5 | 9.15 | 9.41 | -0.72 ▼ | 608 |
| Sardar Chemical | 32 | 32 | 32 | 33 | 0 | 55 |
| Sitara Chemical | 299.99 | 299.99 | 273 | 272.96 | 0 | 6 |
| Sitara Peroxide | 13.51 | 14.15 | 13.5 | 13.99 | 0.2 ▲ | 52,394 |
| Wah-Noble | 209 | 209 | 202 | 202.45 | 1.25 ▲ | 864 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.54 | 6.66 | 6.5 | 6.5 | -0.18 ▼ | 513,036 |
| HBL Invest Fund | 2.65 | 2.65 | 2.52 | 2.6 | 0.08 ▲ | 70,352 |
| Tri-Star Mutual | 7.51 | 7.51 | 7.51 | 8.25 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 109.79 | 109.9 | 107.49 | 107.51 | -0.57 ▼ | 47,222 |
| Askari Bank | 24.35 | 24.51 | 23.59 | 23.82 | -0.12 ▼ | 645,533 |
| Bank Al-Falah | 62.25 | 64 | 61.5 | 63.98 | 1.94 ▲ | 5,177,776 |
| Bank AL-Habib | 95.5 | 96.4 | 94.79 | 95.89 | 0.84 ▲ | 1,984,472 |
| Bankislami Pak.- (XD) | 20.96 | 21.27 | 20.52 | 21.21 | 0.5 ▲ | 588,778 |
| Bank Makramah | 2.08 | 2.08 | 2 | 2.03 | 0.02 ▲ | 157,943 |
| Bank Of Khyber | 12 | 12.44 | 11.66 | 12.38 | 0.5 ▲ | 10,600 |
| B.O.Punjab | 5 | 5.2 | 4.97 | 5.15 | 0.12 ▲ | 6,625,110 |
| Faysal Bank- (XD) | 46.55 | 48 | 44.8 | 47.21 | 1.07 ▲ | 2,298,965 |
| Habib Bank | 119.25 | 129.97 | 119.25 | 127.85 | 8.18 ▲ | 16,166,846 |
| Habib Metropol | 65.1 | 69 | 64.01 | 67.9 | 0.41 ▲ | 327,221 |
| JS Bank Ltd | 9.02 | 9.19 | 8.84 | 9 | -0.24 ▼ | 751,072 |
| MCB Bank Ltd | 226.99 | 237.9 | 226.99 | 236.71 | 9.43 ▲ | 1,395,293 |
| Meezan Bank Ltd | 226.9 | 237 | 226.89 | 236.01 | 10.41 ▲ | 2,089,920 |
| National Bank (XD) | 57.5 | 57.99 | 56 | 56.99 | -0.24 ▼ | 3,323,302 |
| Samba Bank | 10.32 | 10.5 | 10.32 | 10.5 | 0.52 ▲ | 13,661 |
| St.Chart.Bank- (XD) | 58 | 58.5 | 57 | 57.99 | 0.66 ▲ | 13,717 |
| Silk Bank Ltd | 0.97 | 0.97 | 0.92 | 0.94 | 0.01 ▲ | 2,011,931 |
| Soneri Bank Ltd | 13.58 | 13.78 | 13.5 | 13.52 | -0.06 ▼ | 235,788 |
| United Bank | 270 | 282.99 | 269.5 | 278.57 | 7.9 ▲ | 3,085,746 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.76 | 12.98 | 12.64 | 12.7 | -0.14 ▼ | 732,267 |
| Aisha Steel Mill | 6.9 | 6.93 | 6.75 | 6.78 | -0.06 ▼ | 1,262,650 |
| Aisha StelCoP/S | 9.2 | 9.2 | 9.2 | 9.2 | 0 | 644 |
| Amreli Steels | 23.17 | 23.4 | 22.76 | 22.93 | -0.36 ▼ | 113,684 |
| Bolan Casting | 89.9 | 89.9 | 87.04 | 87.66 | -2 ▼ | 13,922 |
| Beco Steel Ltd | 6.2 | 6.39 | 6.09 | 6.16 | -0.13 ▼ | 555 |
| Crescent Steel | 73.56 | 74.7 | 73 | 73.39 | -0.73 ▼ | 404,449 |
| Dadex Eternit | 51.1 | 52.95 | 50.02 | 50.29 | -1.1 ▼ | 1,369 |
| Dost Steels Ltd. | 5.91 | 6.19 | 5.85 | 6.02 | -0.05 ▼ | 648,731 |
| Huffaz Seamless | 10.75 | 11 | 10.75 | 10.78 | 0.09 ▲ | 696 |
| Int. Ind.Ltd. (XD) | 158 | 160.5 | 155 | 156.89 | -1.77 ▼ | 29,266 |
| Inter.Steel Ltd (XD) | 69 | 70.4 | 68.53 | 69.34 | -0.04 ▼ | 52,588 |
| Ittefaq Iron Ind | 6.2 | 6.2 | 5.87 | 6.08 | 0.04 ▲ | 29,717 |
| K.S.B.Pumps | 136 | 143 | 135 | 139.89 | 4.65 ▲ | 148,057 |
| Metro Steel | 13.01 | 13.01 | 12.6 | 12.7 | -1.3 ▼ | 10,000 |
| Mughal Iron | 87.25 | 87.8 | 82.5 | 82.83 | -5.06 ▼ | 1,886,283 |
| Pak Engineering | 850 | 885.01 | 850 | 893.51 | 0 | 22 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.1 | 10.1 | 10.1 | 10.1 | 0 | 2,500 |
| HBL Total Treasury | 107.1 | 107.1 | 107.1 | 107.1 | 0.39 ▲ | 7,500 |
| JS Global Banking | 0 | 0 | 0 | 16.85 | 0 | 500 |
| JS Momentum | 10.13 | 10.25 | 9.85 | 10.05 | 0.05 ▲ | 536,500 |
| Mahaana Islamic | 10.97 | 11.07 | 10.96 | 11.05 | 0.05 ▲ | 90,500 |
| Meezan Pakistan | 13.59 | 13.72 | 13.47 | 13.7 | 0.23 ▲ | 109,000 |
| NBP Pakistan G ETF | 16.35 | 16.41 | 16.35 | 16.41 | 0.22 ▲ | 2,000 |
| NIT Pakistan | 18.3 | 18.33 | 18.3 | 18.33 | 0.75 ▲ | 1,000 |
| UBLPakistanETF | 18.1 | 18.32 | 18.1 | 18.32 | 0.38 ▲ | 16,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 57.43 | 57.95 | 57.43 | 57.45 | 0.02 ▲ | 10,530 |
| Engro Fert | 190 | 190 | 182.05 | 186.26 | -2.73 ▼ | 6,926,154 |
| Engro Corp | 319.5 | 323 | 317.91 | 320.92 | 2 ▲ | 1,870,674 |
| Fatima Fert | 54.32 | 56 | 54.32 | 55.41 | 1.09 ▲ | 8,735,289 |
| Fauji Fert Bin | 49.25 | 49.8 | 43.25 | 44.36 | -3.68 ▼ | 28,625,529 |
| Fauji Fert | 195.36 | 204.76 | 191.3 | 196.81 | 1.46 ▲ | 10,713,110 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.33 | 6.49 | 5.75 | 6.18 | -0.15 ▼ | 249,721 |
| Big Bird Foods Ltd. | 70 | 71.1 | 70 | 70.43 | -0.15 ▼ | 3,043 |
| Bunnys Limited | 14.3 | 14.48 | 13.7 | 13.79 | -0.32 ▼ | 1,065,546 |
| Clover Pakistan | 40 | 40 | 39.1 | 39.61 | -0.36 ▼ | 40,137 |
| Colgate Palm (XD) | 1185 | 1200 | 1180 | 1182.52 | -2.31 ▼ | 4,519 |
| Frieslandcampina | 61.1 | 62.1 | 61 | 61.22 | 0.18 ▲ | 152,445 |
| Fauji Foods Ltd | 8.9 | 8.99 | 8.73 | 8.8 | 0 | 3,003,042 |
| Gillette Pak | 144.49 | 144.49 | 138.01 | 142.29 | 0.65 ▲ | 352 |
| Ismail Ind | 1616 | 1695 | 1600 | 1625.94 | -31.79 ▼ | 21 |
| MithchellsFruit | 143.89 | 152 | 142.5 | 145.26 | 2.54 ▲ | 67,682 |
| Matco Foods Ltd | 25.4 | 25.4 | 23.97 | 24.37 | -0.49 ▼ | 244,487 |
| Murree Brewery | 501 | 544.95 | 500 | 510.24 | 5.51 ▲ | 122,464 |
| National Foods | 179.13 | 180.52 | 177.5 | 177.88 | -0.02 ▼ | 17,397 |
| Nestle Pakistan | 6860.07 | 6984.99 | 6840.41 | 6962.55 | 0.5 ▲ | 51 |
| At-Tahur Ltd. | 17.44 | 18 | 17 | 17.16 | 0.06 ▲ | 507,163 |
| Quice Food | 6.58 | 6.61 | 6.2 | 6.3 | -0.23 ▼ | 648,144 |
| Rafhan Maize | 7255 | 7323 | 7250 | 7270 | -23.08 ▼ | 80 |
| Shield Corp. | 257 | 257 | 224 | 231.85 | -11.48 ▼ | 312 |
| Shezan Inter. | 90 | 93.9 | 90 | 90.04 | 0.47 ▲ | 2,474 |
| The Organic Meat | 41 | 41.69 | 40.57 | 40.98 | 0.01 ▲ | 1,567,056 |
| Treet Corp | 15.24 | 15.25 | 15 | 15.06 | -0.05 ▼ | 942,249 |
| Unity Foods Ltd | 28.2 | 28.44 | 27.5 | 27.6 | -0.31 ▼ | 992,662 |
| Unilever Foods | 17700 | 17700 | 16700 | 17616.25 | 107.92 ▲ | 25 |
| ZIL Limited | 226.78 | 239 | 215.4 | 215.7 | -23.53 ▼ | 127 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.85 | 12.91 | 11.91 | 12.17 | -1.06 ▼ | 2,420,973 |
| Frontier Ceram | 0 | 0 | 0 | 15.96 | 0 | 3 |
| GhaniGlobalGlass | 6.25 | 6.3 | 6.11 | 6.15 | -0.1 ▼ | 599,745 |
| Ghani Glass Ltd | 25.5 | 25.79 | 25.17 | 25.29 | -0.31 ▼ | 368,232 |
| Ghani Value Glas | 47 | 47 | 43 | 43.4 | -2.13 ▼ | 29,224 |
| Karam Ceramics | 60.5 | 60.5 | 60.5 | 64.88 | 0 | 1 |
| Shabbir Tiles | 13.47 | 13.47 | 13.2 | 13.39 | 0.14 ▲ | 40,220 |
| Tariq Glass Ind. | 119.25 | 122.15 | 106.98 | 109.67 | -9.2 ▼ | 2,214,287 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.91 | 21.91 | 21.91 | 21.91 | 0.61 ▲ | 500 |
| Adamjee Ins- (XD) | 34.89 | 34.89 | 33.9 | 34.19 | -0.14 ▼ | 83,486 |
| Askari Life Ass | 4.85 | 4.85 | 4.76 | 4.8 | 0 | 8 |
| Adamjee Life Assuran | 31.33 | 34.99 | 31 | 34.66 | 0.95 ▲ | 4,100 |
| Atlas Ins. Ltd | 40.52 | 42.25 | 40.52 | 40.75 | -0.3 ▼ | 2,153 |
| Century Ins. | 27 | 27.85 | 27 | 27.1 | 0.84 ▲ | 5,002 |
| Cres.Star Ins. | 3.06 | 3.1 | 2.98 | 3 | -0.07 ▼ | 800,305 |
| EFU General (XD) | 92.55 | 93.8 | 92.5 | 90.57 | 0 | 202 |
| EFU Life Assur | 167.25 | 169 | 167.25 | 167.27 | -2.07 ▼ | 206 |
| East West Ins | 38.01 | 41.5 | 38.01 | 41.48 | 0 | 118 |
| IGI Holdings | 150.7 | 152.95 | 146.55 | 149 | -3.16 ▼ | 1,467 |
| IGI Life Ins | 13 | 13 | 13 | 13 | 0 | 795 |
| Jubilee Gen.Ins | 41.02 | 41.02 | 41 | 41 | 0.54 ▲ | 6,302 |
| Jubile Life Ins | 118.01 | 124 | 118.01 | 121 | -2.08 ▼ | 988 |
| Pak Reinsurance | 9.95 | 10.06 | 9.93 | 10.02 | 0.07 ▲ | 227,060 |
| PICIC Ins.Ltd. | 1.7 | 2.2 | 1.7 | 2.05 | -0.05 ▼ | 41,042 |
| Premier Ins. | 6.79 | 6.79 | 6.79 | 6.4 | 0 | 1 |
| Pak Gen.Ins. | 6.67 | 6.67 | 6.67 | 6.49 | 0 | 50 |
| Reliance Ins. | 10.3 | 10.3 | 10.25 | 10.28 | 0.21 ▲ | 1,490 |
| Shaheen Ins. | 4.43 | 4.89 | 4.43 | 4.65 | 0.05 ▲ | 9,800 |
| TPL Insurance | 10.48 | 10.74 | 10.07 | 10.47 | 0.4 ▲ | 65,101 |
| United Insurance (XD) | 14.95 | 14.95 | 14.01 | 14.5 | -0.01 ▼ | 34,045 |
| Universal Ins. | 7.3 | 7.99 | 7 | 7 | -0.17 ▼ | 15,818 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.06 | 6.06 | 6 | 6 | -0.01 ▼ | 2,910 |
| Arif Habib Ltd. | 63.75 | 63.8 | 62.15 | 62.55 | -0.13 ▼ | 21,690 |
| AKD Securites L | 15.94 | 16 | 15.68 | 15.78 | -0.16 ▼ | 183,107 |
| Apna Microfin. | 10.9 | 10.9 | 10.9 | 10.06 | 0 | 100 |
| Calcorp Limited | 25.5 | 26.08 | 22.02 | 25.4 | 1.69 ▲ | 7,275 |
| Cyan Limited | 23.42 | 23.8 | 23.21 | 23.54 | -0.36 ▼ | 4,178 |
| Dawood Hercules | 140.22 | 142 | 139.95 | 141.99 | 1.17 ▲ | 33,328 |
| Dawood Equities | 7.48 | 8.12 | 7.3 | 8.12 | 1 ▲ | 641,576 |
| Dawood Law | 200 | 209 | 200 | 205.99 | 2.47 ▲ | 1,162 |
| EFG Hermes Pak | 27.57 | 27.57 | 27.57 | 27.57 | 2.51 ▲ | 1,188 |
| Escorts Bank | 4.28 | 4.28 | 3.8 | 3.8 | -0.19 ▼ | 30,088 |
| F.Credit & Inv | 7.9 | 8.75 | 7.9 | 8.69 | 0.87 ▲ | 7,200 |
| Ist.Capital Sec | 2.88 | 3.07 | 2.65 | 2.76 | -0.03 ▼ | 31,588,613 |
| First Dawood Prop | 2.8 | 2.8 | 2.45 | 2.51 | -0.06 ▼ | 257,679 |
| F. Nat.Equities | 3.75 | 3.75 | 3.51 | 3.64 | -0.14 ▼ | 3,749,634 |
| Invest Bank | 1.85 | 1.85 | 1.66 | 1.71 | 0.01 ▲ | 295,093 |
| Imperial Limite | 20.75 | 20.75 | 20.75 | 19 | 0 | 10 |
| Jah.Sidd. Co. | 15.85 | 16.2 | 15.85 | 15.91 | 0.05 ▲ | 84,202 |
| JahangirSidd(Pref) | 7.98 | 8.52 | 7.98 | 8 | 0.48 ▲ | 3,014 |
| JS Global Cap. | 177 | 177 | 160.29 | 175.85 | -2.15 ▼ | 470 |
| JS Investments | 21.05 | 21.05 | 20.02 | 20.38 | 0.15 ▲ | 12,269 |
| LSE Capital Limited. | 3.89 | 3.89 | 3.5 | 3.52 | -0.19 ▼ | 342,563 |
| LSE Fin. Ser. Ld | 4.55 | 5.13 | 4.21 | 4.22 | -0.25 ▼ | 1,425 |
| LSE Ventures Ltd | 7.24 | 7.25 | 7 | 7 | -0.18 ▼ | 148,612 |
| MCB Inv MGT | 40.8 | 42 | 40 | 40.97 | 1.11 ▲ | 15,043 |
| Next Capital | 4.8 | 5.2 | 4.8 | 4.82 | -0.31 ▼ | 1,035 |
| OLP Financial | 31.24 | 31.24 | 30.31 | 30.55 | 0.05 ▲ | 141,683 |
| Pervez Ahmed Co | 1.66 | 1.66 | 1.42 | 1.48 | -0.08 ▼ | 3,287,773 |
| PIA Holding Company | 15.9 | 17.07 | 14.99 | 16.57 | 0.46 ▲ | 7,963,409 |
| Pak Stock Exchange | 14.4 | 14.4 | 14.1 | 14.18 | -0.11 ▼ | 377,283 |
| Sec. Inv. Bank | 5.09 | 5.09 | 4.8 | 4.83 | -0.26 ▼ | 16,679 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.1 | 5.1 | 4.9 | 4.91 | -0.19 ▼ | 14,454 |
| Pak Gulf Leasing | 9.15 | 9.2 | 9 | 9.16 | 0.43 ▲ | 1,215 |
| SME Leasing Ltd | 2 | 2.39 | 1.89 | 2 | -0.01 ▼ | 75,609 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1677.98 | 1677.98 | 1644.03 | 1664.17 | 2.1 ▲ | 344 |
| Fateh Industries | 185.04 | 185.04 | 185.04 | 185.04 | 16.82 ▲ | 115 |
| Leather Up Ltd. | 12.05 | 12.05 | 12.05 | 13.1 | 0 | 1 |
| Pak Leather | 27.51 | 31 | 27.5 | 28.21 | -2.28 ▼ | 3,076 |
| Service Global | 69.44 | 71 | 68.02 | 70.31 | 1.24 ▲ | 60,529 |
| Service Ind.Ltd | 1080 | 1150 | 1080 | 1149.79 | 67.09 ▲ | 19,907 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 138 | 138 | 138 | 138 | 1.32 ▲ | 196 |
| Diamond Ind. | 19.01 | 20.99 | 19.01 | 20.99 | 0.5 ▲ | 2,982 |
| ECOPACK Ltd | 25.98 | 25.98 | 22 | 22.09 | -1.87 ▼ | 364,942 |
| Gammon Pak | 59.89 | 59.89 | 54 | 55.64 | 0.12 ▲ | 102,131 |
| GOC (Pak) Ltd. | 61 | 64.9 | 59.1 | 62.53 | 2.53 ▲ | 6,029 |
| Mandviwala | 17 | 17.44 | 17 | 17.44 | 0.52 ▲ | 1,001 |
| Olympia Mills | 22.99 | 23.1 | 19.05 | 22.79 | 1.73 ▲ | 1,998 |
| Pakistan Alumin | 78.02 | 79.4 | 78 | 78.7 | 0.68 ▲ | 120,910 |
| Pak Hotels | 50.6 | 51.45 | 50.2 | 50.75 | -0.31 ▼ | 65,923 |
| Pak Services | 780 | 780 | 700.02 | 739.62 | -7.35 ▼ | 269 |
| Shifa Int.Hosp | 171 | 177 | 170 | 176.13 | 6.92 ▲ | 548,026 |
| Siddiqsons Tin | 5.61 | 5.73 | 5.52 | 5.56 | -0.09 ▼ | 1,223,456 |
| Tri-Pack Films | 112 | 112.6 | 110 | 112.18 | 1.18 ▲ | 2,263 |
| United Brands | 14.5 | 14.8 | 14.36 | 14.78 | -0.08 ▼ | 552 |
| UDL Int.Ltd. | 8.49 | 8.7 | 8.25 | 8.44 | 0.06 ▲ | 28,737 |
| United Dist. | 37.5 | 39.99 | 37.5 | 39.5 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.5 | 9 | 7.5 | 8.24 | -0.26 ▼ | 2,445 |
| AL-Noor Mod | 3.3 | 3.6 | 3.3 | 3.31 | -0.13 ▼ | 801 |
| Elite Cap.Mod | 6.55 | 7.54 | 6.55 | 7.55 | 0 | 9 |
| Equity Modaraba | 3 | 3.3 | 3 | 3.05 | -0.25 ▼ | 593 |
| 1st.Fid.Leasing | 2.36 | 2.36 | 2.36 | 2.61 | 0 | 5 |
| Habib Modaraba | 16.98 | 17.44 | 15.81 | 17.39 | 0.32 ▲ | 2,672 |
| I.B.L.Modarab | 2.86 | 2.86 | 2.86 | 2.85 | 0 | 1 |
| Punjab Mod | 2.75 | 2.75 | 2.53 | 2.68 | 0.04 ▲ | 50,649 |
| Paramount Mod | 9 | 9 | 8.88 | 8.88 | 0 | 5 |
| F.Treet Manuf | 4.57 | 4.94 | 4.51 | 4.53 | -0.12 ▼ | 14,428 |
| Tri-Star 1st Mod. | 15.6 | 15.7 | 14.85 | 15.65 | -0.05 ▼ | 1,680 |
| OLP Modaraba | 15.68 | 15.99 | 15.03 | 15.57 | 0.12 ▲ | 7,010 |
| Orient Rental | 6.99 | 7.98 | 6.98 | 7.98 | 1 ▲ | 711,708 |
| Popular Islamic | 13.75 | 13.75 | 13.75 | 12.5 | 0 | 2 |
| Prud Mod.1st | 3.65 | 3.85 | 3.45 | 3.76 | 0.13 ▲ | 67,442 |
| Sindh Modaraba | 10.8 | 10.97 | 10.8 | 10.8 | 0.29 ▲ | 5,085 |
| Trust Modaraba | 4.17 | 4.29 | 4.01 | 4.18 | 0.01 ▲ | 857,234 |
| Unicap Modaraba | 2.71 | 3.1 | 2.71 | 2.87 | -0.05 ▼ | 75,955 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum-XDXB | 452 | 460.4 | 448.91 | 451.43 | 2.72 ▲ | 631,811 |
| Oil & Gas Dev. | 145.99 | 146.39 | 140.3 | 141.29 | -4.57 ▼ | 29,408,063 |
| Pak Oilfields | 613.94 | 620.5 | 609.5 | 615.99 | 4.61 ▲ | 819,898 |
| Pak Petroleum | 116.9 | 117.45 | 110.15 | 113.24 | -3.08 ▼ | 15,667,189 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 420.97 | 433 | 414 | 423.79 | -0.7 ▼ | 66,508 |
| Burshane LPG | 28.75 | 32 | 27.75 | 28.4 | -0.69 ▼ | 467,032 |
| Hascol Petrol | 6.93 | 6.96 | 6.73 | 6.79 | -0.1 ▼ | 4,516,421 |
| HI-Tech Lub. | 37.5 | 37.52 | 36.5 | 36.77 | -0.64 ▼ | 529,664 |
| Oilboy Energy L | 6.6 | 6.6 | 6.51 | 6.6 | 0 | 7,732 |
| P.S.O. | 169 | 169.92 | 166 | 167.65 | -1.29 ▼ | 1,961,771 |
| Shell Pakistan | 150.01 | 154 | 148.21 | 150.18 | 3.17 ▲ | 855,694 |
| Sui North Gas | 67.99 | 68.25 | 67 | 67.34 | -0.54 ▼ | 1,251,833 |
| Sui South Gas | 8.65 | 8.75 | 8.55 | 8.6 | -0.12 ▼ | 616,061 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.01 | 25.2 | 24.68 | 25 | -0.04 ▼ | 1,062,971 |
| Cherat Packg | 104 | 105.95 | 103.52 | 105.79 | 0.01 ▲ | 23,903 |
| Pak Agro Pack | 8 | 8 | 8 | 8 | 1 ▲ | 3,500 |
| Int. Packaging Films | 23.05 | 23.05 | 22.62 | 22.72 | -0.28 ▼ | 276,487 |
| MACPAC Films | 18.6 | 18.65 | 17.9 | 18.05 | -0.74 ▼ | 503,367 |
| Merit Packaging | 10.78 | 10.78 | 10.35 | 10.4 | -0.09 ▼ | 122,701 |
| Packages Ltd. | 473.25 | 480 | 454 | 474.71 | 4.71 ▲ | 2,642 |
| Pak Paper Prod | 94 | 94 | 91.95 | 91.61 | 0 | 504 |
| Roshan Packages | 16.24 | 17.38 | 16 | 16.42 | 0.22 ▲ | 785,053 |
| Security Paper (XD) | 126.99 | 131 | 125.11 | 130.19 | 4.12 ▲ | 20,441 |
| Synthetic Prod | 39.71 | 40.35 | 38.5 | 39.62 | -0.09 ▼ | 594,572 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 790 | 790 | 779.99 | 780.25 | -0.21 ▼ | 29,586 |
| AGP Limited | 109 | 112.5 | 109 | 111.87 | 2.87 ▲ | 1,018,626 |
| Citi Pharma Ltd | 34.99 | 36.24 | 34.62 | 35.44 | 0.97 ▲ | 4,613,122 |
| Ferozsons (Lab) | 291 | 308 | 289.1 | 307.22 | 16.66 ▲ | 1,483,526 |
| GlaxoSmithKline | 175.47 | 182.45 | 171 | 179.51 | 5.91 ▲ | 547,544 |
| Haleon Pakistan | 499 | 536.48 | 490 | 533.47 | 43.47 ▲ | 433,034 |
| Highnoon (Lab) | 680 | 703 | 677 | 695 | 12.65 ▲ | 28,601 |
| Hoechst Pak Ltd | 1903.31 | 2003.1 | 1903.31 | 2053.47 | 0 | 13 |
| IBL HealthCare | 31.89 | 31.89 | 31 | 31.11 | -0.13 ▼ | 27,467 |
| Macter Int. Ltd | 125 | 125 | 120 | 125 | 4.58 ▲ | 1,940 |
| Otsuka Pak | 142.9 | 144 | 138 | 139.14 | -1.44 ▼ | 43,378 |
| The Searle Company | 58.3 | 59.14 | 58.02 | 58.49 | 0.16 ▲ | 1,214,276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.99 | 22.99 | 21.51 | 21.93 | -1.18 ▼ | 356,623 |
| Engro Powergen | 25.6 | 25.6 | 24.5 | 25.42 | -0.18 ▼ | 177,522 |
| Mughal Energy Ltd | 20.5 | 20.5 | 19.65 | 19.7 | 0 | 493 |
| Hub Power Co. (XD) | 146.48 | 146.48 | 140.15 | 143.13 | -2.49 ▼ | 14,592,154 |
| Kot Addu Power | 31.55 | 31.98 | 31.55 | 31.86 | -0.02 ▼ | 365,492 |
| K-Electric Ltd. | 3.99 | 4.05 | 3.93 | 4 | 0.01 ▲ | 7,891,144 |
| Kohinoor Energy | 39.57 | 39.57 | 38 | 38.36 | -0.32 ▼ | 2,307,880 |
| Kohinoor Power | 7.69 | 8.05 | 7.19 | 7.29 | -0.61 ▼ | 34,345 |
| Lalpir Power- (XD) | 21.85 | 22.14 | 21.8 | 22.04 | 0.13 ▲ | 477,157 |
| Nishat ChunPow | 32 | 32.51 | 31.55 | 32.11 | 0.23 ▲ | 1,870,617 |
| Nishat Power | 42 | 42.1 | 41.37 | 42 | 0.45 ▲ | 853,921 |
| Pakgen Power- (XD) | 92.5 | 92.5 | 90 | 91.15 | 1.14 ▲ | 1,328 |
| S.G.Power | 9 | 9 | 9 | 9 | 0 | 400 |
| Saif Power Ltd | 18.2 | 18.2 | 18.1 | 18.15 | 0.01 ▲ | 583,298 |
| Tri-Star Power | 7.2 | 7.21 | 7.2 | 7.21 | 0.06 ▲ | 3,607 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.5 | 14.8 | 14.5 | 14.79 | 0.42 ▲ | 6,301 |
| Hussain Industries | 23.99 | 23.99 | 21.47 | 21.76 | -2.09 ▼ | 1,421 |
| Javedan Corp. | 42.1 | 43.75 | 40.02 | 42.43 | 1.03 ▲ | 84,438 |
| Pace (Pak) Ltd. | 6.35 | 6.68 | 6.13 | 6.28 | 0.03 ▲ | 18,851,097 |
| TPL Properties | 8.39 | 8.8 | 8.15 | 8.23 | -0.11 ▼ | 7,721,759 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.39 | 17.5 | 17.3 | 17.45 | 0.09 ▲ | 380,284 |
| Globe Residency (XD) | 13.6 | 13.73 | 12.26 | 13.5 | -0.12 ▼ | 58,178 |
| TPL REIT Fund I | 13.55 | 13.7 | 13.3 | 13.7 | 0.15 ▲ | 4,018 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 324.5 | 325.49 | 317.07 | 321.54 | -0.65 ▼ | 436,817 |
| Cnergyico PK | 3.95 | 3.95 | 3.79 | 3.83 | -0.09 ▼ | 12,724,510 |
| National Refinery | 207 | 210 | 204 | 206.49 | -0.9 ▼ | 143,022 |
| Pak Refinery | 24.01 | 24.14 | 23.9 | 24.07 | 0.03 ▲ | 1,707,545 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 600 | 649.63 | 591.01 | 599.37 | 8.8 ▲ | 341 |
| Adam Sugar | 49.75 | 49.75 | 45.11 | 45.6 | 0 | 487 |
| Abdullah Shah | 6.15 | 6.15 | 5.75 | 5.8 | -0.07 ▼ | 34,919 |
| AL-Noor Sugar | 80 | 80 | 79.9 | 79.9 | 1.14 ▲ | 20,150 |
| Chashma Sugar | 59.99 | 64 | 59.99 | 62.8 | 0.96 ▲ | 600 |
| Dewan Sugar | 5.18 | 5.19 | 4.66 | 4.9 | 0.08 ▲ | 13,655 |
| Faran Sugar | 45.5 | 45.5 | 45.5 | 45.09 | 0 | 20,105 |
| Habib Sugar | 69 | 70 | 67.01 | 70 | 0.5 ▲ | 15,103 |
| Haseeb Waqas Sugar | 9.02 | 9.47 | 9.02 | 9.29 | 0 | 203 |
| J.D.W.Sugar | 524 | 524 | 500 | 504.86 | 3.7 ▲ | 942 |
| Jauharabad Sug | 23.05 | 24 | 22.79 | 22.79 | -2.53 ▼ | 29,582 |
| Mirpurkhas Sugar | 27.57 | 27.9 | 27.49 | 27.49 | -0.1 ▼ | 12,508 |
| Mehran Sugar | 44.95 | 44.95 | 43.25 | 43.77 | -0.73 ▼ | 3,701 |
| Noon Sugar | 66.51 | 67.25 | 66.5 | 66.83 | 1.79 ▲ | 1,898 |
| Shahtaj Sugar | 80 | 93.5 | 80 | 93.18 | 8.18 ▲ | 273 |
| Shahmurad Sugar | 398.98 | 398.98 | 363 | 363.08 | -13.9 ▼ | 858 |
| Sakrand Sugar | 8.35 | 8.44 | 8.35 | 8.4 | 0.18 ▲ | 1,502 |
| Shakarganj Limited | 30.05 | 30.05 | 30.05 | 30.05 | -1.9 ▼ | 1,900 |
| Tariq Corp Ltd. | 14.1 | 14.5 | 14 | 14.5 | 0.02 ▲ | 3,002 |
| Tariq Corp(Pref) | 10.39 | 10.99 | 10.31 | 11.46 | 0 | 107 |
| Thal Ind.Corp. | 250.25 | 250.25 | 250.25 | 252 | 0 | 80 |
| Tandlianwala Sugar | 73.2 | 78 | 73.1 | 80.45 | 0 | 35 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 190 | 190 | 188 | 188.03 | -0.13 ▼ | 1,406 |
| Ibrahim Fibres | 350 | 359 | 350 | 353.02 | 3.01 ▲ | 122 |
| Image Pakistan | 15.45 | 15.9 | 15.3 | 15.6 | 0.09 ▲ | 869,260 |
| National Silk | 31.5 | 31.5 | 31.5 | 35 | 0 | 7 |
| Pak Synthetics | 25.06 | 26 | 24.7 | 25.36 | -0.67 ▼ | 16,468 |
| Rupali Polyester | 20.64 | 20.64 | 17.6 | 17.68 | -1.08 ▼ | 229,924 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 124.5 | 133.85 | 121 | 131.78 | 7.24 ▲ | 10,862,499 |
| Avanceon Ltd | 54.99 | 55.1 | 54.25 | 54.83 | 0.16 ▲ | 509,299 |
| Hallmark Company Ltd | 785.1 | 864.9 | 741.11 | 824.95 | 2.04 ▲ | 241 |
| Hum Network | 10.89 | 10.98 | 10.42 | 10.53 | -0.29 ▼ | 2,906,298 |
| Media Times Ltd | 2.12 | 2.38 | 2.12 | 2.24 | 0.09 ▲ | 3,572,305 |
| Netsol Tech. | 126.99 | 127.49 | 125.65 | 126.18 | -0.34 ▼ | 406,106 |
| Octopus Digital | 100 | 101.5 | 99.79 | 100.58 | 0.6 ▲ | 318,785 |
| Pak Datacom | 79.67 | 83.5 | 79.67 | 80.68 | 1.01 ▲ | 2,166 |
| P.T.C.L. | 11.15 | 11.2 | 10.95 | 11.09 | -0.04 ▼ | 2,185,633 |
| Symmetry Group Ltd | 9.03 | 9.58 | 8.9 | 9.51 | 0.5 ▲ | 6,266,683 |
| Systems Limited | 416 | 419.99 | 410.5 | 418.67 | 3.67 ▲ | 475,370 |
| Telecard Limited | 7.58 | 7.58 | 7.36 | 7.42 | -0.08 ▼ | 1,859,720 |
| TPL Corp Ltd | 5.02 | 6.11 | 5.02 | 5.42 | 0.31 ▲ | 10,400,876 |
| TPL Trakker Ltd | 8.5 | 8.9 | 8.49 | 8.57 | 0.14 ▲ | 207,760 |
| TRG Pak Ltd | 56 | 58 | 53.87 | 56.16 | 0.86 ▲ | 8,699,774 |
| WorldCall Telecom | 1.32 | 1.34 | 1.29 | 1.31 | -0.02 ▼ | 26,830,674 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 44.98 | 44.98 | 42 | 42.02 | -1.76 ▼ | 34,459 |
| Azgard Nine | 7.46 | 7.55 | 7.4 | 7.46 | -0.05 ▼ | 385,023 |
| AN Textile Mill | 11.5 | 11.5 | 10.26 | 10.39 | -0.56 ▼ | 4,487 |
| Aruj Industries | 10.35 | 10.35 | 9.7 | 9.86 | -0.51 ▼ | 106,947 |
| Bhanero Tex. | 1047 | 1047 | 1025 | 1050 | 0 | 14 |
| Chenab Limited | 5.2 | 5.22 | 4.9 | 5.09 | 0.06 ▲ | 318,215 |
| Chenab Ltd.(Pre | 2.58 | 2.8 | 2.58 | 2.7 | -0.06 ▼ | 151,121 |
| Crescent Tex. | 13.22 | 13.5 | 13.22 | 13.5 | 0.1 ▲ | 6,556 |
| Feroze 1888 | 75 | 75 | 75 | 75 | 0 | 980 |
| Fateh Sports | 102.44 | 102.5 | 102 | 102.41 | 9.23 ▲ | 339 |
| Gul Ahmed | 18.8 | 18.81 | 18.6 | 18.64 | -0.07 ▼ | 422,192 |
| Ghazi Fabrics | 9.7 | 9.7 | 8.66 | 9.01 | 0.09 ▲ | 8,362 |
| Hala Enterprise | 10 | 10 | 9.21 | 9.63 | -0.15 ▼ | 14,778 |
| Hafiz Limited | 232.8 | 232.8 | 232.8 | 232.8 | 21.16 ▲ | 310 |
| Interloop Ltd. | 73.98 | 75.99 | 73.72 | 75.32 | 1.48 ▲ | 709,755 |
| Int.Knitwear | 16.49 | 16.49 | 16.49 | 16.3 | 0 | 85 |
| Jubilee Spinning | 13.14 | 15.49 | 13.14 | 15.04 | 0.84 ▲ | 611 |
| Khyber Textile | 410 | 437.77 | 409.77 | 423.15 | -16.45 ▼ | 310 |
| Kohinoor Mills | 31.5 | 31.5 | 30.99 | 31.35 | 2.37 ▲ | 595 |
| Kohinoor Ind. | 8.88 | 8.88 | 8.65 | 8.69 | -0.11 ▼ | 3,001 |
| Kohinoor Textile | 74.78 | 74.78 | 74.39 | 74 | 0 | 5 |
| Masood Textile | 54 | 54 | 54 | 55.89 | 0 | 2 |
| Nishat (Chun.) | 24 | 24.4 | 23.56 | 24.09 | -0.05 ▼ | 300,889 |
| Nishat Mills Ltd | 64.7 | 64.75 | 63.4 | 63.84 | -0.18 ▼ | 447,944 |
| Paramount Sp | 6.72 | 6.72 | 5.8 | 5.81 | -0.49 ▼ | 5,506 |
| Quetta Textile | 7 | 7 | 6.75 | 6.97 | -0.14 ▼ | 600 |
| Redco Textile | 8 | 8 | 8 | 8 | 0 | 500 |
| Reliance Weaving | 62.1 | 62.1 | 62.1 | 68.94 | 0 | 17 |
| Stylers Int.Ltd. | 38.1 | 38.85 | 38 | 38.01 | -0.62 ▼ | 15,298 |
| Suraj Cotton | 135.5 | 135.5 | 125 | 125.03 | 0 | 6 |
| Towellers Limited | 134.79 | 135 | 134.1 | 134.45 | 0.45 ▲ | 5,242 |
| ZahidJee Tex. | 30.76 | 30.76 | 28.11 | 29.29 | 0 | 15,603 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 69.99 | 71.75 | 62.12 | 68.94 | 0.67 ▲ | 103,103 |
| Amtex Limited | 3.55 | 3.65 | 3.32 | 3.38 | -0.08 ▼ | 488,959 |
| Arctic Textile | 25.5 | 25.5 | 22.9 | 22.95 | -2.06 ▼ | 23,601 |
| Asim Textile | 12.37 | 12.37 | 12.37 | 13.7 | 0 | 10 |
| Bilal Fibres | 16.74 | 19.49 | 15.95 | 19.49 | 1.77 ▲ | 2,532,863 |
| Crescent Cotton | 0 | 0 | 0 | 85.88 | 0 | 1,230 |
| Chakwal Spinning | 87 | 89 | 83.03 | 83.03 | -9.23 ▼ | 1,010,544 |
| Colony Tex.Mills Ltd | 6.1 | 6.1 | 5.75 | 5.85 | -0.11 ▼ | 443,543 |
| Dewan Farooque Sp. | 4.26 | 4.45 | 4 | 4.22 | -0.03 ▼ | 100,471 |
| Din Textile | 59 | 59 | 48.62 | 54.02 | 0 | 8 |
| Dewan Mushtaq | 7.38 | 8.92 | 7.38 | 7.95 | 0 | 3 |
| D.S. Ind. Ltd. | 4.88 | 4.88 | 4.5 | 4.54 | -0.15 ▼ | 264,578 |
| Dewan Textile | 8.4 | 8.9 | 8.35 | 8.39 | 0.39 ▲ | 2,002 |
| Elahi Cotton | 72.5 | 72.5 | 72.5 | 72.5 | -7.42 ▼ | 834 |
| Ellcot Spinning | 82 | 82 | 80.1 | 81.59 | -7.4 ▼ | 701 |
| Gadoon Textile | 178.98 | 181.99 | 175 | 175.05 | -3.57 ▼ | 5,417 |
| Gulshan Sp. | 6.67 | 7.29 | 5.67 | 5.74 | -0.93 ▼ | 287,293 |
| Gulistan Sp. | 14.62 | 15.8 | 14.62 | 15.31 | 0.95 ▲ | 94,399 |
| Hira Textile | 3.82 | 3.99 | 3.17 | 3.59 | -0.23 ▼ | 669,195 |
| Idrees Textile | 13.24 | 13.24 | 13.2 | 13.2 | -1.42 ▼ | 500 |
| Ideal Spinning | 12.54 | 12.54 | 12.54 | 13.12 | 0 | 1 |
| Indus Dyeing | 132.25 | 137 | 130 | 133.23 | -6.03 ▼ | 12,332 |
| J.A.Textile | 73.29 | 83.8 | 73.29 | 83.69 | 4.21 ▲ | 62,282 |
| Janana D Mal | 68 | 68.44 | 66 | 68.44 | 0.55 ▲ | 2,084 |
| J.K.Spinning | 44.25 | 44.25 | 44.25 | 48.26 | 0 | 2 |
| Kohinoor Spining | 8.01 | 8.25 | 7.62 | 7.78 | -0.23 ▼ | 15,999,725 |
| Khalid Siraj | 8.4 | 8.75 | 7.6 | 7.64 | -0.39 ▼ | 25,857 |
| Land Mark Spinning | 26.99 | 26.99 | 23.3 | 23.31 | -1.7 ▼ | 522 |
| Maqbool Textile | 33.11 | 33.11 | 33.11 | 30.1 | 0 | 1 |
| Nazir Cotton Mills | 15.48 | 15.48 | 13.3 | 14.83 | 0.14 ▲ | 559,171 |
| Premium Tex. | 265 | 294 | 265 | 289.99 | 0 | 63 |
| Reliance Cotton | 533.2 | 533.2 | 533.2 | 592.43 | 0 | 1 |
| Ruby Textile | 9.7 | 10.5 | 8.99 | 8.99 | -1 ▼ | 118,078 |
| Saif Textile | 12.3 | 12.8 | 12.25 | 12.28 | 0.02 ▲ | 16,531 |
| Salman Noman | 10.64 | 10.64 | 9.26 | 9.4 | -0.59 ▼ | 46,324 |
| Service Ind Tex | 12 | 12 | 11.15 | 11.4 | -0.6 ▼ | 1,130 |
| Shadman Cotton | 31 | 31 | 30.5 | 31.33 | 0 | 2 |
| Shadab Textile | 15.06 | 15.35 | 15.06 | 15.35 | 0.85 ▲ | 3,100 |
| Sally Textile | 31 | 32.48 | 26.58 | 32.42 | 2.89 ▲ | 85,236 |
| Saritow Spinning | 7.69 | 7.69 | 6.71 | 7 | 0.26 ▲ | 10,058 |
| Sunrays Textile | 82.5 | 85.49 | 82.2 | 83.74 | -3.27 ▼ | 5,949 |
| Tata Textile | 54.03 | 54.35 | 51.6 | 53.06 | -3.2 ▼ | 3,051 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.6 | 12.66 | 12.6 | 13.99 | 0 | 13 |
| ICC Industries | 8.88 | 8.88 | 8.5 | 8.66 | 0.16 ▲ | 1,152 |
| Prosperity Weav | 28.6 | 28.6 | 28.6 | 26 | 0 | 1 |
| Yousuf Weaving | 4.51 | 4.55 | 4.08 | 4.26 | -0.21 ▼ | 2,845,692 |
| Zephyr Textile | 12.2 | 12.2 | 12.2 | 12.91 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 315.15 | 329 | 311.12 | 324.27 | 0.34 ▲ | 1,577 |
| Pak Tobacco (XD) | 914.99 | 914.99 | 883.05 | 900.06 | 0.08 ▲ | 1,378 |
| Philip Morris Pak. | 440 | 460 | 440 | 460 | 11.06 ▲ | 145 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.22 | 15.22 | 13.24 | 14.89 | 0.79 ▲ | 11,662 |
| Pak Int.Bulk | 5.75 | 5.88 | 5.7 | 5.77 | 0.04 ▲ | 2,467,566 |
| Pak.Int.Cont. | 38.9 | 38.98 | 37.91 | 38.1 | -0.42 ▼ | 169,678 |
| P.N.S.C | 321 | 326.99 | 319 | 320.5 | -1.71 ▼ | 1,568 |
| Secure Logistics Gro | 17.99 | 18.35 | 16.5 | 17.28 | -0.6 ▼ | 3,512,305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 101.91 | 104.99 | 101.91 | 104 | 2.79 ▲ | 531 |
| S.S.Oil | 66.2 | 70.5 | 66.2 | 69.97 | 0 | 2,110 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 33 | 33 | 30.02 | 31.83 | -0.84 ▼ | 19,334 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10.13 | -0.02 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 13.22 | -0.17 ▼ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 12.95 | -0.17 ▼ | 0 |
| AGHA-SEP | 12.9 | 13 | 12.63 | 12.72 | -0.16 ▼ | 340,000 |
| AGL-NOV | 0 | 0 | 0 | 35.62 | -0.93 ▼ | 0 |
| AGL-OCT | 35.82 | 35.82 | 34.42 | 34.52 | -1.3 ▼ | 22,000 |
| AGL-SEP | 35.25 | 35.25 | 33.61 | 34.2 | -1.05 ▼ | 1,240,000 |
| AICL-NOV | 0 | 0 | 0 | 35.59 | -0.2 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 34.87 | -0.2 ▼ | 0 |
| AICL-SEPB | 0 | 0 | 0 | 34.29 | -0.2 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 137.16 | 7.31 ▲ | 0 |
| AIRLINK-OCTB | 124.3 | 135.5 | 124 | 133.81 | 7.57 ▲ | 138,000 |
| AIRLINK-SEPB | 124.76 | 134.38 | 121.25 | 132.27 | 7.51 ▲ | 10,291,500 |
| AKBL-NOV | 0 | 0 | 0 | 24.79 | -0.17 ▼ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24.29 | -0.17 ▼ | 0 |
| AKBL-SEP | 24.35 | 24.35 | 24.35 | 24.35 | -0.07 ▼ | 500 |
| ASC-NOV | 0 | 0 | 0 | 6.43 | -0.17 ▼ | 0 |
| ASC-OCT | 0 | 0 | 0 | 6.3 | -0.17 ▼ | 0 |
| ASC-SEP | 6.5 | 6.5 | 6.21 | 6.24 | -0.11 ▼ | 5,000 |
| ASL-NOV | 0 | 0 | 0 | 7.06 | -0.07 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 6.91 | -0.08 ▼ | 0 |
| ASL-SEP | 6.85 | 6.85 | 6.78 | 6.8 | -0.04 ▼ | 185,000 |
| ATRL-NOV | 0 | 0 | 0 | 334.67 | -1.26 ▼ | 0 |
| ATRL-OCT | 323 | 325 | 322 | 323 | 0 | 17,000 |
| ATRL-SEP | 326 | 326 | 320 | 322.82 | -0.88 ▼ | 167,500 |
| AVN-NOV | 0 | 0 | 0 | 57.07 | 0.07 ▲ | 0 |
| AVN-OCT | 0 | 0 | 0 | 55.92 | 0.07 ▲ | 0 |
| AVN-SEP | 55 | 55.25 | 54.55 | 54.93 | 0.07 ▲ | 195,000 |
| BAFL-NOV | 0 | 0 | 0 | 66.59 | 1.9 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 65.25 | 1.87 ▲ | 0 |
| BAFL-SEPB | 62.25 | 64.47 | 62 | 64.47 | 2.47 ▲ | 5,000 |
| BAHL-NOV | 0 | 0 | 0 | 99.81 | 0.71 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 97.79 | 0.69 ▲ | 0 |
| BAHL-SEPB | 0 | 0 | 0 | 96.18 | 0.52 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 22.08 | 0.49 ▲ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 21.63 | 0.47 ▲ | 0 |
| BIPL-SEPB | 0 | 0 | 0 | 21.27 | 0.46 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21155 | 733 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 20803 | 720 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 20522 | 710 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.36 | 0.12 ▲ | 0 |
| BOP-OCT | 0 | 0 | 0 | 5.25 | -0.77 ▼ | 0 |
| BOP-SEP | 5.1 | 5.29 | 5.08 | 5.2 | 0.06 ▲ | 634,000 |
| CEPB-NOV | 0 | 0 | 0 | 26.02 | -0.09 ▼ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.5 | -0.08 ▼ | 0 |
| CEPB-SEP | 25 | 25 | 23.01 | 24.85 | -0.31 ▼ | 3,000 |
| CHCC-NOV | 0 | 0 | 0 | 186.26 | 1.46 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 182.5 | 1.43 ▲ | 0 |
| CHCC-SEP | 176.86 | 180.21 | 176.86 | 179.11 | 2.11 ▲ | 1,500 |
| CNERGY-NOV | 0 | 0 | 0 | 3.99 | -0.1 ▼ | 0 |
| CNERGY-OCT | 3.91 | 3.91 | 3.91 | 3.91 | -0.07 ▼ | 250,500 |
| CNERGY-SEP | 3.93 | 3.93 | 3.8 | 3.83 | -0.08 ▼ | 2,518,500 |
| CPHL-NOV | 0 | 0 | 0 | 36.89 | 0.95 ▲ | 0 |
| CPHL-OCT | 36 | 37.13 | 36 | 37.13 | 1.91 ▲ | 8,000 |
| CPHL-SEP | 35.01 | 36.25 | 35.01 | 35.47 | 0.92 ▲ | 1,712,500 |
| DCL-NOV | 0 | 0 | 0 | 8.43 | -0.09 ▼ | 0 |
| DCL-OCT | 0 | 0 | 0 | 8.26 | -0.24 ▼ | 0 |
| DCL-SEP | 8.13 | 8.17 | 8 | 8.12 | -0.09 ▼ | 466,500 |
| DCR-NOV | 0 | 0 | 0 | 17.46 | 0.06 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 17.64 | 0.06 ▲ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.46 | 0.06 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.29 | 0.07 ▲ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.46 | 0.06 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 47.06 | 0.96 ▲ | 0 |
| DFML-OCT | 45.49 | 45.49 | 45.49 | 45.49 | 0.32 ▲ | 1,000 |
| DFML-SEP | 44.5 | 46 | 43.01 | 45.36 | 1.1 ▲ | 3,785,500 |
| DGKC-NOV | 0 | 0 | 0 | 78.99 | 1.68 ▲ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 77.39 | 1.64 ▲ | 0 |
| DGKC-SEP | 74.62 | 76.5 | 73.74 | 76.01 | 1.61 ▲ | 1,883,000 |
| EFERT-NOV | 0 | 0 | 0 | 193.87 | -3.18 ▼ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 189.95 | -3.13 ▼ | 0 |
| EFERT-SEPB | 188 | 190 | 183 | 188.06 | -0.98 ▼ | 71,500 |
| ENGRO-NOV | 0 | 0 | 0 | 334.03 | 1.51 ▲ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 327.28 | 1.47 ▲ | 0 |
| ENGRO-SEPB | 321.5 | 321.5 | 321.5 | 321.5 | 1.05 ▲ | 1,000 |
| EPCL-NOV | 0 | 0 | 0 | 35.93 | -0.24 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 35.2 | -0.24 ▼ | 0 |
| EPCL-SEP | 0 | 0 | 0 | 34.62 | -0.58 ▼ | 0 |
| EPQL-OCTB | 0 | 0 | 0 | 25.92 | -0.23 ▼ | 0 |
| EPQL-SEPB | 25.51 | 25.51 | 25.51 | 25.51 | -2.74 ▼ | 2,000 |
| FABL-NOV | 0 | 0 | 0 | 49.14 | 1.03 ▲ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 48.15 | 1.01 ▲ | 0 |
| FABL-SEPB | 46.93 | 48 | 46.93 | 47.85 | 1.68 ▲ | 75,000 |
| FATIMA-NOV | 0 | 0 | 0 | 57.67 | 1.03 ▲ | 0 |
| FATIMA-OCTB | 56 | 56.5 | 55.8 | 55.8 | 0 | 424,000 |
| FATIMA-SEPB | 55.3 | 55.7 | 54.99 | 55.36 | 0.61 ▲ | 4,348,000 |
| FCCL-NOV | 0 | 0 | 0 | 26.09 | 0.32 ▲ | 0 |
| FCCL-OCT | 25 | 25 | 25 | 25 | -0.25 ▼ | 1,000 |
| FCCL-SEP | 24.74 | 25.4 | 24.35 | 25.18 | 0.33 ▲ | 666,000 |
| FCEPL-NOV | 0 | 0 | 0 | 63.72 | 0.08 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 62.43 | 0.07 ▲ | 0 |
| FCEPL-SEP | 61.52 | 61.52 | 61.52 | 61.52 | -0.73 ▼ | 1,000 |
| FEROZ-NOV | 0 | 0 | 0 | 319.77 | 16.82 ▲ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 313.31 | 16.47 ▲ | 0 |
| FEROZ-SEP | 303 | 307 | 302 | 307 | 2 ▲ | 14,500 |
| FFBL-NOV | 0 | 0 | 0 | 46.17 | -3.92 ▼ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 45.24 | -3.84 ▼ | 0 |
| FFBL-SEP | 48.89 | 49.8 | 43.4 | 44.36 | -3.78 ▼ | 4,955,500 |
| FFC-NOV | 0 | 0 | 0 | 204.85 | 1.17 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 200.71 | 1.14 ▲ | 0 |
| FFC-SEPB | 196 | 204.5 | 192 | 198.17 | 2.18 ▲ | 588,000 |
| FFL-NOV | 0 | 0 | 0 | 9.16 | -0.02 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 8.97 | -0.02 ▼ | 0 |
| FFL-SEP | 8.9 | 9.01 | 8.7 | 8.84 | 0.01 ▲ | 761,000 |
| FLYNG-NOV | 0 | 0 | 0 | 17.14 | -0.12 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 16.8 | -0.11 ▼ | 0 |
| FLYNG-SEP | 16.74 | 16.74 | 16.2 | 16.51 | -0.13 ▼ | 1,047,500 |
| GAL-NOV | 0 | 0 | 0 | 240.56 | -3.86 ▼ | 0 |
| GAL-OCT | 231 | 231 | 231 | 231 | -8.49 ▼ | 3,000 |
| GAL-SEP | 232.51 | 238 | 226 | 232.36 | -3.03 ▼ | 613,500 |
| GATM-NOV | 0 | 0 | 0 | 19.4 | -0.11 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 19.01 | -0.1 ▼ | 0 |
| GATM-SEP | 18.66 | 18.88 | 18.66 | 18.88 | 0.13 ▲ | 14,000 |
| GGL-NOV | 0 | 0 | 0 | 9.61 | -0.04 ▼ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.41 | -0.05 ▼ | 0 |
| GGL-SEP | 9.4 | 9.45 | 9.2 | 9.37 | 0.08 ▲ | 197,500 |
| GHGL-NOV | 0 | 0 | 0 | 26.32 | -0.37 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 25.79 | -0.36 ▼ | 0 |
| GHGL-SEP | 25.67 | 26.7 | 25.3 | 25.3 | -0.42 ▼ | 84,500 |
| GHNI-NOV | 0 | 0 | 0 | 316.5 | 7.04 ▲ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 310.11 | 6.89 ▲ | 0 |
| GHNI-SEP | 293 | 309.7 | 287.45 | 305.51 | 7.75 ▲ | 257,500 |
| HBL-NOV | 0 | 0 | 0 | 133.07 | 8.3 ▲ | 0 |
| HBL-OCTB | 127.5 | 131 | 127.5 | 130.87 | 8.61 ▲ | 6,000 |
| HBL-SEPB | 121.99 | 129.47 | 121.99 | 128.67 | 8.21 ▲ | 1,071,000 |
| HUBC-NOVB | 0 | 0 | 0 | 148.98 | -2.85 ▼ | 0 |
| HUBC-OCTB | 144.99 | 145.9 | 141 | 143.82 | -4.18 ▼ | 635,500 |
| HUBC-SEPB | 146 | 146 | 139.5 | 142.12 | -4.07 ▼ | 7,146,500 |
| HUMNL-NOV | 0 | 0 | 0 | 10.96 | -0.32 ▼ | 0 |
| HUMNL-OCT | 10.95 | 10.95 | 10.89 | 10.89 | -0.28 ▼ | 25,000 |
| HUMNL-SEP | 10.88 | 10.88 | 10.48 | 10.59 | -0.28 ▼ | 534,000 |
| ILP-NOV | 0 | 0 | 0 | 78.4 | 1.41 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 76.81 | 1.37 ▲ | 0 |
| ILP-SEP | 74.81 | 75 | 74.81 | 75 | 0.81 ▲ | 6,500 |
| INIL-NOVB | 0 | 0 | 0 | 163.3 | -2.13 ▼ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 160 | -2.09 ▼ | 0 |
| INIL-SEPB | 158 | 160 | 156 | 159.65 | 1.13 ▲ | 6,500 |
| ISL-NOVB | 0 | 0 | 0 | 72.17 | -0.17 ▼ | 0 |
| ISL-OCTB | 63.96 | 63.96 | 63.96 | 63.96 | -6.92 ▼ | 500 |
| ISL-SEPB | 62.81 | 70.99 | 62.81 | 69.5 | -0.21 ▼ | 22,500 |
| JSBL-NOV | 0 | 0 | 0 | 9.37 | -0.26 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.18 | -0.26 ▼ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 9.03 | -0.07 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.54 | -0.03 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.18 | -0.03 ▼ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 16.9 | -0.03 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.46 | 0.03 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.25 | 0.03 ▲ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.08 | 0.03 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.16 | -0.08 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 32.49 | -0.08 ▼ | 0 |
| KAPCO-SEP | 31.8 | 32.59 | 31.7 | 32.57 | 0.52 ▲ | 10,500 |
| KEL-SEP | 4 | 4.08 | 3.93 | 4 | 0 | 1,449,000 |
| KOSM-NOV | 0 | 0 | 0 | 8.1 | -0.25 ▼ | 0 |
| KOSM-OCT | 8.28 | 8.5 | 7.9 | 7.99 | -0.01 ▼ | 64,500 |
| KOSM-SEP | 8.06 | 8.28 | 7.62 | 7.82 | -0.25 ▼ | 10,837,500 |
| KSE30-NOV | 0 | 0 | 0 | 26903 | 204 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26456 | 200 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 26098 | 197 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.31 | -0.23 ▼ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 15.98 | -0.22 ▼ | 0 |
| LOTCHEM-SEP | 15.77 | 15.77 | 15.77 | 15.77 | -0.26 ▼ | 2,000 |
| LPL-NOV | 0 | 0 | 0 | 22.94 | 0.1 ▲ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 22.48 | 0.1 ▲ | 0 |
| LPL-SEPB | 22.24 | 22.24 | 22.09 | 22.09 | -0.21 ▼ | 1,000 |
| LUCK-NOVB | 0 | 0 | 0 | 927.66 | 24.21 ▲ | 0 |
| LUCK-OCTB | 910 | 910 | 910 | 910 | 24.77 ▲ | 2,500 |
| LUCK-SEPB | 875 | 904.87 | 875 | 895.67 | 23.68 ▲ | 7,000 |
| MCB-NOV | 0 | 0 | 0 | 246.38 | 9.41 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 241.4 | 9.21 ▲ | 0 |
| MCB-SEPB | 232 | 236 | 232 | 235.5 | 7.5 ▲ | 8,500 |
| MEBL-NOV | 0 | 0 | 0 | 245.65 | 10.43 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 240.69 | 10.21 ▲ | 0 |
| MEBL-SEPB | 228.5 | 235 | 228.5 | 235 | 9 ▲ | 60,000 |
| MLCF-NOV | 0 | 0 | 0 | 34.65 | 0.53 ▲ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 33.95 | 0.52 ▲ | 0 |
| MLCF-SEP | 32.7 | 33.46 | 32.51 | 33.35 | 0.48 ▲ | 559,000 |
| MTL-NOV | 0 | 0 | 0 | 578.51 | 5.49 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 566.83 | 5.36 ▲ | 0 |
| MTL-SEP | 550 | 562 | 550 | 558 | 5.77 ▲ | 2,000 |
| MUGHAL-NOV | 0 | 0 | 0 | 86.21 | -5.43 ▼ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 84.47 | -5.32 ▼ | 0 |
| MUGHAL-SEP | 87 | 88.43 | 83 | 83.17 | -4.72 ▼ | 150,500 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.26 | 0.22 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.97 | 0.21 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.74 | 0.21 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 181.41 | -0.34 ▼ | 0 |
| NATF-SEP | 0 | 0 | 0 | 178.41 | -0.34 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.08 | 0.2 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.74 | 0.2 ▲ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.46 | 0.19 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 59.32 | -0.35 ▼ | 0 |
| NBP-OCT | 0 | 0 | 0 | 58.12 | -0.35 ▼ | 0 |
| NBP-SEP | 57.78 | 58.08 | 56.35 | 57.1 | -0.31 ▼ | 628,500 |
| NCL-OCT | 24.25 | 24.25 | 24.25 | 24.25 | 0 | 25,000 |
| NCL-SEP | 24.2 | 24.35 | 24 | 24.28 | -0.02 ▼ | 58,500 |
| NCPL-NOV | 0 | 0 | 0 | 33.42 | 0.18 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 32.75 | 0.18 ▲ | 0 |
| NCPL-SEP | 31.8 | 32.25 | 31.8 | 31.8 | 0 | 151,500 |
| NETSOL-NOV | 0 | 0 | 0 | 131.33 | -0.58 ▼ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 128.68 | -0.58 ▼ | 0 |
| NETSOL-SEP | 127.25 | 127.89 | 126.01 | 126.69 | -0.6 ▼ | 214,000 |
| NITGETF-NOV | 0 | 0 | 0 | 19.08 | 0.75 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.69 | 0.73 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 18.39 | 0.73 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 66.45 | -0.3 ▼ | 0 |
| NML-OCT | 0 | 0 | 0 | 65.11 | -0.39 ▼ | 0 |
| NML-SEP | 64.33 | 64.34 | 63.72 | 64.14 | -0.47 ▼ | 26,500 |
| NPL-NOV | 0 | 0 | 0 | 43.72 | 0.4 ▲ | 0 |
| NPL-OCT | 0 | 0 | 0 | 42.83 | 0.38 ▲ | 0 |
| NPL-SEP | 42 | 42 | 42 | 42 | 0.75 ▲ | 16,000 |
| NRL-NOV | 0 | 0 | 0 | 214.92 | -1.31 ▼ | 0 |
| NRL-OCT | 0 | 0 | 0 | 210.58 | -1.29 ▼ | 0 |
| NRL-SEP | 209.55 | 210.9 | 205.01 | 207.1 | -0.8 ▼ | 85,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 104.69 | 0.45 ▲ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 102.57 | 0.43 ▲ | 0 |
| OCTOPUS-SEP | 100.25 | 101.79 | 100 | 101.1 | 0.93 ▲ | 84,500 |
| OGDC-NOV | 0 | 0 | 0 | 147.06 | -5.02 ▼ | 0 |
| OGDC-OCT | 143.01 | 144 | 142.25 | 142.6 | -4.9 ▼ | 132,000 |
| OGDC-SEP | 146.49 | 146.79 | 140.99 | 141.86 | -4.58 ▼ | 7,032,000 |
| OGTI-NOV | 0 | 0 | 0 | 20971 | -252 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20623 | -248 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 20344 | -245 ▼ | 0 |
| P01GIS080425 | 0 | 0 | 0 | 91.4 | 0 | 15,000,000 |
| P01GIS090525 | 91.02 | 91.02 | 91.02 | 91.02 | 0.2 ▲ | 5,000 |
| P01GIS091224 | 96.66 | 96.66 | 96.66 | 96.66 | 0.05 ▲ | 10,000 |
| P01GIS140325 | 92.72 | 92.72 | 92.72 | 92.72 | 0.12 ▲ | 5,000 |
| P01GIS150825 | 88.15 | 88.15 | 88.15 | 88.15 | 0.2 ▲ | 10,000,000 |
| P01GIS170925 | 87.19 | 87.19 | 87.19 | 87.19 | 0.2 ▲ | 25,000 |
| P01GIS230525 | 90.52 | 90.52 | 90.52 | 90.52 | 0.2 ▲ | 5,000 |
| P01GIS250425 | 89.74 | 91.39 | 89.74 | 91.39 | 0.2 ▲ | 4,005,000 |
| P01GIS250725 | 89.11 | 89.11 | 89.11 | 89.11 | 0.2 ▲ | 5,000 |
| P01GIS270625 | 0 | 0 | 0 | 88.49 | 0 | 25,000,000 |
| P03FRR180927 | 0 | 0 | 0 | 100 | 0 | 62,500,000 |
| P03VRR180927 | 0 | 0 | 0 | 100 | 0 | 62,500,000 |
| P05FRR180929 | 0 | 0 | 0 | 100 | 0 | 62,500,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR180929 | 0 | 0 | 0 | 100 | 0 | 62,500,000 |
| PABC-NOV | 0 | 0 | 0 | 81.91 | 0.56 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 80.26 | 0.55 ▲ | 0 |
| PABC-SEP | 0 | 0 | 0 | 78.94 | 0.55 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.54 | 0.02 ▲ | 0 |
| PACE-OCT | 0 | 0 | 0 | 6.4 | 0.01 ▲ | 0 |
| PACE-SEP | 6.4 | 6.7 | 6.15 | 6.31 | 0.05 ▲ | 6,209,000 |
| PAEL-NOV | 0 | 0 | 0 | 26.67 | -0.16 ▼ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 26.13 | -0.16 ▼ | 0 |
| PAEL-SEP | 26 | 26 | 25.25 | 25.7 | -0.07 ▼ | 975,000 |
| PAKRI-NOV | 0 | 0 | 0 | 10.43 | 0.06 ▲ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.22 | 0.05 ▲ | 0 |
| PAKRI-SEP | 10.05 | 10.05 | 10.02 | 10.02 | -0.17 ▼ | 18,000 |
| PIAHCLA-NOV | 0 | 0 | 0 | 17.25 | 0.45 ▲ | 0 |
| PIAHCLA-OCT | 15.79 | 17.5 | 15.4 | 17.34 | 0.93 ▲ | 238,000 |
| PIAHCLA-SEP | 16.05 | 17.15 | 15 | 16.47 | 0.23 ▲ | 4,241,000 |
| PIBTL-NOV | 0 | 0 | 0 | 6.01 | 0.04 ▲ | 0 |
| PIBTL-OCT | 0 | 0 | 0 | 5.88 | 0.03 ▲ | 0 |
| PIBTL-SEP | 5.82 | 5.88 | 5.69 | 5.77 | 0.02 ▲ | 1,031,500 |
| PIOC-NOV | 0 | 0 | 0 | 189.7 | 3.42 ▲ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 185.87 | 3.35 ▲ | 0 |
| PIOC-SEP | 179 | 182.5 | 176.75 | 181.93 | 3.77 ▲ | 94,500 |
| PKGS-OCT | 0 | 0 | 0 | 484.12 | 3.96 ▲ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 476.14 | 3.88 ▲ | 0 |
| POL-NOV | 0 | 0 | 0 | 641.15 | 3.7 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 628.2 | 3.6 ▲ | 0 |
| POL-SEP | 615 | 620 | 612.5 | 620 | 5.25 ▲ | 2,500 |
| POWER-NOV | 0 | 0 | 0 | 5.77 | -0.04 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 5.65 | -0.04 ▼ | 0 |
| POWER-SEP | 5.64 | 5.64 | 5.55 | 5.56 | -0.04 ▼ | 891,500 |
| PPL-NOV | 0 | 0 | 0 | 117.86 | -3.42 ▼ | 0 |
| PPL-OCT | 120.2 | 120.21 | 111.5 | 113 | -5.83 ▼ | 50,500 |
| PPL-SEP | 117 | 117.7 | 111 | 113.56 | -3.17 ▼ | 1,499,500 |
| PRL-NOV | 0 | 0 | 0 | 25.05 | -0.02 ▼ | 0 |
| PRL-OCT | 24.05 | 24.05 | 24.05 | 24.05 | 0.04 ▲ | 1,000 |
| PRL-SEP | 24.11 | 24.24 | 23.96 | 24.17 | 0.05 ▲ | 719,000 |
| PSO-NOV | 0 | 0 | 0 | 174.5 | -1.64 ▼ | 0 |
| PSO-OCT | 168.51 | 177 | 168.51 | 172.31 | 1.81 ▲ | 12,500 |
| PSO-SEP | 170 | 170.15 | 166.65 | 168.77 | -0.68 ▼ | 124,500 |
| PTC-NOV | 0 | 0 | 0 | 11.54 | -0.06 ▼ | 0 |
| PTC-OCT | 11.2 | 11.47 | 11.2 | 11.22 | -0.15 ▼ | 36,000 |
| PTC-SEP | 11.01 | 11.2 | 11 | 11.1 | -0.09 ▼ | 408,500 |
| SAZEW-NOV | 0 | 0 | 0 | 1061.27 | 33.66 ▲ | 0 |
| SAZEW-OCT | 1005 | 1028 | 1002 | 1028 | 28 ▲ | 9,000 |
| SAZEW-SEP | 990 | 1023.8 | 989 | 1019.86 | 32.91 ▲ | 347,000 |
| SEARL-NOV | 0 | 0 | 0 | 60.88 | 0.06 ▲ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 59.65 | 0.06 ▲ | 0 |
| SEARL-SEP | 58.8 | 59.4 | 58.2 | 58.68 | 0.16 ▲ | 430,500 |
| SHEL-NOV | 0 | 0 | 0 | 156.31 | 3.03 ▲ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 153.16 | 2.97 ▲ | 0 |
| SHEL-SEPB | 150 | 154.52 | 149.21 | 150.29 | 3.24 ▲ | 263,500 |
| SILK-NOV | 0 | 0 | 0 | 0.98 | 0.01 ▲ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.96 | 0.03 ▲ | 0 |
| SILK-SEP | 0.95 | 0.95 | 0.93 | 0.93 | 0 | 18,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.07 | -0.09 ▼ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 13.79 | -0.08 ▼ | 0 |
| SNBL-SEPB | 0 | 0 | 0 | 13.56 | -0.09 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 70.09 | -0.68 ▼ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 68.67 | -0.68 ▼ | 0 |
| SNGP-SEPB | 67.86 | 68.3 | 67.2 | 67.33 | -0.67 ▼ | 212,500 |
| SSGC-NOV | 0 | 0 | 0 | 8.95 | -0.14 ▼ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 8.77 | -0.14 ▼ | 0 |
| SSGC-SEP | 0 | 0 | 0 | 8.63 | -0.12 ▼ | 0 |
| SYM-NOV | 0 | 0 | 0 | 9.9 | 0.51 ▲ | 0 |
| SYM-OCT | 0 | 0 | 0 | 9.7 | 0.5 ▲ | 0 |
| SYM-SEP | 8.96 | 9.64 | 8.92 | 9.56 | 0.5 ▲ | 2,623,500 |
| SYS-NOV | 0 | 0 | 0 | 435.77 | 3.07 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 426.97 | 3 ▲ | 0 |
| SYS-SEP | 418 | 419 | 410 | 419 | 3.95 ▲ | 14,000 |
| TELE-NOV | 0 | 0 | 0 | 7.72 | -0.1 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 7.57 | -0.09 ▼ | 0 |
| TELE-SEP | 7.05 | 7.58 | 7.05 | 7.45 | -0.08 ▼ | 682,000 |
| TGL-NOV | 0 | 0 | 0 | 114.15 | -9.79 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 111.84 | -9.6 ▼ | 0 |
| TGL-SEP | 120.5 | 122 | 107.33 | 109.98 | -9.27 ▼ | 179,000 |
| TOMCL-NOV | 0 | 0 | 0 | 42.65 | -0.07 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 41.79 | -0.07 ▼ | 0 |
| TOMCL-SEP | 41.18 | 42 | 40.5 | 41.22 | 0.08 ▲ | 872,500 |
| TPLP-NOV | 0 | 0 | 0 | 8.57 | -0.13 ▼ | 0 |
| TPLP-OCT | 8.4 | 8.4 | 8.4 | 8.4 | -0.12 ▼ | 10,000 |
| TPLP-SEP | 8.21 | 8.85 | 8.12 | 8.29 | -0.07 ▼ | 2,581,500 |
| TREET-NOV | 0 | 0 | 0 | 15.68 | -0.07 ▼ | 0 |
| TREET-OCT | 15.4 | 15.41 | 15.25 | 15.31 | -0.09 ▼ | 71,000 |
| TREET-SEP | 15.18 | 15.25 | 15.06 | 15.14 | -0.04 ▼ | 264,500 |
| TRG-NOV | 0 | 0 | 0 | 58.45 | 0.79 ▲ | 0 |
| TRG-OCT | 56.5 | 58.5 | 54.9 | 57.14 | 0.94 ▲ | 610,000 |
| TRG-SEP | 56.45 | 58.01 | 54.02 | 56.41 | 0.88 ▲ | 5,437,500 |
| UBL-NOV | 0 | 0 | 0 | 289.95 | 7.74 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 284.09 | 7.57 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.07 | 0.37 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.68 | 0.35 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 18.38 | 0.35 ▲ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 279.41 | 5.41 ▲ | 500 |
| UNITY-NOV | 0 | 0 | 0 | 28.73 | -0.37 ▼ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 28.15 | -0.36 ▼ | 0 |
| UNITY-SEP | 28.44 | 28.44 | 27.6 | 27.74 | -0.22 ▼ | 276,000 |
| WAVES-NOV | 0 | 0 | 0 | 6.67 | -0.08 ▼ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 6.54 | -0.07 ▼ | 0 |
| WAVES-SEP | 6.49 | 6.49 | 6.44 | 6.44 | -0.07 ▼ | 2,000 |
| WTL-NOV | 0 | 0 | 0 | 1.36 | -0.03 ▼ | 0 |
| WTL-OCT | 0 | 0 | 0 | 1.34 | -0.02 ▼ | 0 |
| WTL-SEP | 1.34 | 1.34 | 1.3 | 1.31 | -0.03 ▼ | 9,419,000 |
| YOUW-NOV | 0 | 0 | 0 | 4.43 | -0.23 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 4.34 | -0.23 ▼ | 0 |
| YOUW-SEP | 4.5 | 4.56 | 4.22 | 4.26 | -0.23 ▼ | 802,500 |
| 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 |
|---|
