KARACHI September 23rd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 369 | 371.72 | 367 | 367.22 | -2.12 ▼ | 3,721 |
| Atlas Honda Ltd | 636.86 | 650 | 636.86 | 648.31 | 13.89 ▲ | 6,311 |
| Dewan Motors | 45.45 | 47.3 | 45.45 | 46.13 | 0.92 ▲ | 3,381,863 |
| Ghandhara Automobile | 231 | 238 | 229 | 230.18 | -0.94 ▼ | 853,216 |
| Ghandhara Ind. | 305 | 321 | 303.7 | 304.82 | 0.74 ▲ | 579,824 |
| Honda Atlas Cars | 255 | 258.8 | 252.11 | 252.82 | -1.5 ▼ | 79,619 |
| Hinopak Motor | 264.91 | 267 | 264 | 264.97 | 0.06 ▲ | 1,137 |
| Indus Motor Co | 1787.99 | 1795 | 1768 | 1770.09 | 2.93 ▲ | 485 |
| Millat Tractors | 554 | 565 | 549 | 550.21 | -5.6 ▼ | 96,855 |
| Sazgar Eng | 1039.87 | 1045 | 963 | 973.75 | -45.88 ▼ | 793,207 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 91.45 | 91.45 | 83.45 | 88.63 | 2.83 ▲ | 40,213 |
| Atlas Battery- (XD) | 328.16 | 336 | 327.5 | 328.66 | -0.5 ▼ | 14,301 |
| Bela Automotive | 150 | 151 | 150 | 150 | -9.43 ▼ | 531 |
| Bal.Wheels- (XD) | 106.33 | 110 | 105.03 | 109.85 | 3.48 ▲ | 3,421 |
| Dewan Auto Engg | 42.11 | 44.02 | 42.11 | 43.95 | 2.21 ▲ | 43,536 |
| Exide (PAK) | 865.14 | 889 | 865.14 | 871.4 | -7.71 ▼ | 2,852 |
| Ghandhara Tyre | 38.81 | 39.45 | 38.6 | 38.72 | -0.15 ▼ | 93,189 |
| Loads Limited | 10.5 | 10.7 | 10.36 | 10.41 | -0.24 ▼ | 599,637 |
| Panther Tyres Ltd. | 40.9 | 41 | 40 | 40.03 | -0.46 ▼ | 48,039 |
| Treet Battery Ltd. | 16.71 | 16.71 | 16.1 | 16.29 | -0.05 ▼ | 170,123 |
| Thal Limited | 419 | 419 | 365 | 388.27 | 1.54 ▲ | 4,237 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 38 | 38 | 38 | 39.99 | 0 | 2 |
| Fast Cables Ltd. | 23.22 | 23.44 | 22.7 | 22.99 | -0.16 ▼ | 706,782 |
| Pak Elektron | 25.62 | 25.8 | 24.9 | 25.13 | -0.49 ▼ | 2,898,713 |
| Pakistan Cables-XB | 135 | 135 | 132 | 134.86 | 3.53 ▲ | 14,806 |
| Siemens Pak. | 478 | 479.97 | 470 | 471.38 | -3.5 ▼ | 605 |
| Waves Corp Ltd. | 6.41 | 6.45 | 6.21 | 6.33 | -0.08 ▼ | 630,579 |
| Waves Home App | 7.8 | 8 | 7.6 | 7.7 | -0.12 ▼ | 3,417,279 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 95.03 | 95.99 | 94 | 94.57 | -1.28 ▼ | 33,872 |
| Bestway Cement | 247.99 | 247.99 | 240.59 | 244.52 | -0.49 ▼ | 2,092 |
| Cherat Cement | 178.95 | 180.3 | 176 | 177.74 | -1.21 ▼ | 132,019 |
| Dadabhoy Cement | 5.57 | 5.86 | 5.26 | 5.46 | -0.1 ▼ | 43,289 |
| Dewan Cement | 8.01 | 8.21 | 7.9 | 7.95 | -0.15 ▼ | 975,075 |
| D.G.K.Cement | 76 | 76.58 | 74.75 | 74.94 | -0.95 ▼ | 1,192,462 |
| Dandot Cement | 11.15 | 11.6 | 11.03 | 11.15 | -0.35 ▼ | 1,321 |
| Fauji Cement | 25.05 | 25.1 | 24.21 | 24.35 | -0.72 ▼ | 2,663,090 |
| Fecto Cement | 32.49 | 32.49 | 32 | 32 | 0 | 50,003 |
| Flying Cement | 16.41 | 17.41 | 16.15 | 17.05 | 0.58 ▲ | 6,126,949 |
| Gharibwal Cement | 27.25 | 28 | 26.6 | 27.16 | 0.08 ▲ | 451,555 |
| Kohat Cement | 300.5 | 300.5 | 293.1 | 293.16 | -7.31 ▼ | 9,314 |
| Lucky Cement (XD) | 887 | 895 | 880.5 | 887.16 | -4.1 ▼ | 70,106 |
| Maple Leaf | 33.45 | 33.45 | 32.15 | 32.27 | -1.02 ▼ | 6,073,577 |
| Pioneer Cement | 183 | 183.99 | 175.02 | 181.11 | -1.15 ▼ | 108,279 |
| Power Cement | 5.62 | 5.68 | 5.52 | 5.59 | 0.05 ▲ | 1,062,401 |
| Power Cem(Pref) | 10.4 | 10.4 | 10.2 | 10.35 | -0.02 ▼ | 1,507 |
| Safe Mix Con.Lt | 18.85 | 18.9 | 18 | 18.59 | -0.25 ▼ | 128,479 |
| Thatta Cement | 57.25 | 62.98 | 57.25 | 62.98 | 5.73 ▲ | 2,668,491 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 34.5 | 34.5 | 33 | 33.14 | -1.08 ▼ | 485,853 |
| Archroma Pak | 297 | 297 | 290.5 | 292.25 | 2.06 ▲ | 3,483 |
| Bawany Air Pro(DEF.) | 31 | 34.68 | 31 | 34.68 | 3.15 ▲ | 60,574 |
| Berger Paints | 87.9 | 87.91 | 82.5 | 83.88 | -1.56 ▼ | 16,408 |
| Biafo Industries | 121 | 124.9 | 116 | 116.92 | -5.11 ▼ | 48,083 |
| Buxly Paints | 165.05 | 177.99 | 165.05 | 170.22 | -0.93 ▼ | 1,380 |
| Data Agro | 103.7 | 106.07 | 93 | 96.34 | -0.09 ▼ | 103,024 |
| Descon Oxychem | 21.19 | 21.25 | 20.8 | 20.87 | -0.21 ▼ | 310,296 |
| Dynea Pakistan | 205.01 | 207.47 | 200.01 | 201.69 | -1.2 ▼ | 39,205 |
| Engro Polymer | 34.5 | 34.69 | 34.15 | 34.29 | -0.23 ▼ | 191,307 |
| Engro Poly (Pref) | 11 | 11 | 10 | 10 | -0.93 ▼ | 505 |
| Ghani Chemical | 10.1 | 10.21 | 9.84 | 9.89 | -0.14 ▼ | 284,926 |
| Ghani Glo Hol | 9.23 | 9.33 | 9.12 | 9.16 | -0.07 ▼ | 537,859 |
| Ittehad Chem. | 46.8 | 46.8 | 45 | 46.01 | 0.79 ▲ | 20,114 |
| Lucky Core Ind. (XD) | 1064.9 | 1065 | 1010.1 | 1017.97 | -37.25 ▼ | 3,951 |
| Lotte Chemical | 15.81 | 15.88 | 15.7 | 15.71 | 0.04 ▲ | 225,375 |
| Leiner Pak Gelat | 218.99 | 230.92 | 195.02 | 205.94 | -3.99 ▼ | 18,604 |
| Nimir Ind.Chem. | 110 | 115.99 | 107.01 | 109.98 | -0.02 ▼ | 22,609 |
| Nimir Resins | 20.95 | 20.98 | 20.25 | 20.59 | 0.3 ▲ | 26,998 |
| Pak Oxygen Ltd. | 149 | 149 | 140.15 | 141.28 | -8.08 ▼ | 20,127 |
| Pak.P.V.C. | 9.32 | 10.2 | 8.42 | 9.26 | -0.15 ▼ | 7,642 |
| Sitara Chemical | 280 | 297 | 280 | 272.96 | 0 | 40 |
| Sitara Peroxide | 14 | 14.1 | 14 | 14 | 0.01 ▲ | 29,150 |
| Wah-Noble | 206 | 206 | 198 | 198 | -4.45 ▼ | 1,284 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.3 | 6.75 | 6.13 | 6.59 | 0.09 ▲ | 21,166 |
| HBL Invest Fund | 2.7 | 2.7 | 2.48 | 2.48 | -0.12 ▼ | 132,142 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 108.9 | 108.9 | 107 | 107.8 | 0.29 ▲ | 48,356 |
| Askari Bank | 24.2 | 24.74 | 23.62 | 24.52 | 0.7 ▲ | 1,000,418 |
| Bank Al-Falah | 63.7 | 64 | 62 | 62.44 | -1.54 ▼ | 701,219 |
| Bank AL-Habib | 95.89 | 98.5 | 95.5 | 98.28 | 2.39 ▲ | 3,111,368 |
| Bankislami Pak.- (XD) | 21.21 | 21.29 | 20.7 | 20.94 | -0.27 ▼ | 765,211 |
| Bank Makramah | 2.09 | 2.09 | 2.01 | 2.03 | 0 | 255,159 |
| Bank Of Khyber | 12.4 | 12.4 | 12.36 | 12.38 | 0 | 159 |
| B.O.Punjab | 5.19 | 5.19 | 5 | 5.05 | -0.1 ▼ | 2,672,155 |
| Faysal Bank | 47.95 | 47.95 | 46.67 | 46.9 | -0.31 ▼ | 804,084 |
| Habib Bank | 128 | 129.38 | 126.41 | 128.31 | 0.46 ▲ | 6,578,961 |
| Habib Metropol | 67.9 | 68.9 | 67.03 | 67.51 | -0.39 ▼ | 21,453 |
| JS Bank Ltd | 9.11 | 9.11 | 8.8 | 8.9 | -0.1 ▼ | 44,270 |
| MCB Bank Ltd | 236 | 239.89 | 233.95 | 238.28 | 1.57 ▲ | 493,960 |
| Meezan Bank Ltd | 236.03 | 237.25 | 231.95 | 234.02 | -1.99 ▼ | 328,336 |
| National Bank (XD) | 56.95 | 57.39 | 56.26 | 56.7 | -0.29 ▼ | 797,936 |
| Samba Bank | 10.45 | 11.55 | 10.45 | 11.55 | 1.05 ▲ | 77,531 |
| St.Chart.Bank | 58.9 | 61.77 | 57.99 | 61.68 | 3.69 ▲ | 130,581 |
| Silk Bank Ltd | 0.98 | 0.98 | 0.92 | 0.93 | -0.01 ▼ | 584,681 |
| Soneri Bank Ltd | 13.59 | 13.86 | 13.41 | 13.84 | 0.32 ▲ | 1,073,682 |
| United Bank | 278 | 290 | 277.98 | 288.05 | 9.48 ▲ | 1,119,977 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.88 | 13.45 | 12.35 | 13.11 | 0.41 ▲ | 2,913,754 |
| Aisha Steel Mill | 6.93 | 6.93 | 6.61 | 6.69 | -0.09 ▼ | 1,166,692 |
| Amreli Steels | 22.81 | 23.21 | 20.64 | 20.66 | -2.27 ▼ | 1,027,629 |
| Bolan Casting | 85.4 | 89.5 | 85.4 | 87.44 | -0.22 ▼ | 18,711 |
| Beco Steel Ltd | 6.25 | 6.25 | 6.14 | 6.14 | -0.02 ▼ | 4,495 |
| Crescent Steel | 73.21 | 74.65 | 72 | 72.35 | -1.04 ▼ | 220,306 |
| Dadex Eternit | 50.25 | 52.89 | 50.02 | 50.29 | 0 | 112 |
| Dost Steels Ltd. | 5.9 | 6.15 | 5.8 | 6 | -0.02 ▼ | 155,316 |
| Huffaz Seamless | 10.75 | 10.9 | 10.51 | 10.67 | -0.11 ▼ | 2,392 |
| Int. Ind.Ltd. (XD) | 156.89 | 157.99 | 154.01 | 154.58 | -2.31 ▼ | 48,536 |
| Inter.Steel Ltd (XD) | 70.01 | 70.1 | 67.51 | 69.18 | -0.16 ▼ | 67,976 |
| Ittefaq Iron Ind | 6.08 | 6.25 | 6.01 | 6.13 | 0.05 ▲ | 22,410 |
| K.S.B.Pumps | 141.9 | 141.9 | 135.21 | 135.87 | -4.02 ▼ | 48,176 |
| Metro Steel | 13 | 13 | 12.7 | 12.99 | 0.29 ▲ | 512 |
| Mughal Iron | 82.83 | 82.83 | 79 | 79.63 | -3.2 ▼ | 267,833 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.03 | 10.03 | 10.01 | 10.01 | -0.09 ▼ | 3,000 |
| HBL Total Treasury | 107.4 | 107.4 | 107.4 | 107.4 | 0.3 ▲ | 4,600 |
| JS Global Banking | 17.35 | 17.35 | 17.34 | 17.34 | 0.49 ▲ | 13,500 |
| JS Momentum | 10.14 | 10.2 | 9.55 | 10.16 | 0.11 ▲ | 143,000 |
| Mahaana Islamic | 10.99 | 11.03 | 10.85 | 10.86 | -0.19 ▼ | 68,500 |
| Meezan Pakistan | 13.6 | 13.64 | 13.5 | 13.57 | -0.13 ▼ | 44,500 |
| UBLPakistanETF | 18.49 | 18.49 | 18.42 | 18.46 | 0.14 ▲ | 2,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 57.1 | 58 | 54 | 57.9 | 0.45 ▲ | 46,007 |
| Engro Fert | 185.7 | 195.99 | 182.7 | 191.43 | 5.17 ▲ | 2,905,824 |
| Engro Corp | 321 | 322 | 315.1 | 320.3 | -0.62 ▼ | 626,961 |
| Fatima Fert | 55.41 | 56.5 | 55.25 | 55.95 | 0.54 ▲ | 3,486,991 |
| Fauji Fert Bin | 44.2 | 46.5 | 43.51 | 45.88 | 1.52 ▲ | 17,235,243 |
| Fauji Fert | 196.75 | 212.82 | 195.75 | 210.58 | 13.77 ▲ | 5,873,555 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.33 | 6.41 | 6.05 | 6.17 | -0.01 ▼ | 817,921 |
| Big Bird Foods Ltd. | 70.5 | 76.47 | 70 | 74.95 | 4.52 ▲ | 1,947,799 |
| Bunnys Limited | 13.57 | 13.89 | 13.31 | 13.49 | -0.3 ▼ | 377,430 |
| Clover Pakistan | 39.55 | 39.9 | 39.23 | 39.4 | -0.21 ▼ | 40,484 |
| Colgate Palm (XD) | 1187 | 1198.25 | 1161 | 1174.38 | -8.14 ▼ | 5,278 |
| Frieslandcampina | 61.75 | 62 | 61.01 | 61.11 | -0.11 ▼ | 129,022 |
| Fauji Foods Ltd | 8.76 | 8.92 | 8.47 | 8.75 | -0.05 ▼ | 5,673,174 |
| Gillette Pak | 146.88 | 146.88 | 139.5 | 142.29 | 0 | 55 |
| Ismail Ind | 1750 | 1751 | 1749.99 | 1750.13 | 124.19 ▲ | 22 |
| MithchellsFruit | 148.99 | 148.99 | 144.2 | 144.8 | -0.46 ▼ | 51,246 |
| Matco Foods Ltd | 24.11 | 24.47 | 23.85 | 24.02 | -0.35 ▼ | 122,872 |
| Murree Brewery | 510 | 512 | 500.1 | 502.99 | -7.25 ▼ | 6,319 |
| National Foods | 177.88 | 179.98 | 176.63 | 177.28 | -0.6 ▼ | 8,301 |
| Nestle Pakistan | 6860.07 | 6999.96 | 6860.07 | 6958.07 | -4.48 ▼ | 99 |
| At-Tahur Ltd. | 17.56 | 17.56 | 17.04 | 17.3 | 0.14 ▲ | 420,970 |
| Quice Food | 6.2 | 6.55 | 6 | 6.25 | -0.05 ▼ | 805,181 |
| Rafhan Maize | 7202 | 7329.99 | 7202 | 7242.5 | -27.5 ▼ | 8 |
| Shezan Inter. | 91 | 94.78 | 91 | 92 | 1.96 ▲ | 8,150 |
| The Organic Meat | 41.38 | 42 | 41 | 41.17 | 0.19 ▲ | 2,151,496 |
| Treet Corp | 15.07 | 15.28 | 14.95 | 14.99 | -0.07 ▼ | 786,298 |
| Unity Foods Ltd | 27.6 | 28 | 27.03 | 27.21 | -0.39 ▼ | 1,538,314 |
| Unilever Foods | 17355.1 | 17500 | 17200 | 17387.55 | -228.7 ▼ | 95 |
| ZIL Limited | 225 | 225 | 225 | 215.7 | 0 | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.16 | 12.5 | 10.95 | 11.44 | -0.73 ▼ | 3,533,588 |
| Frontier Ceram | 17.1 | 17.56 | 15.21 | 17.56 | 1.6 ▲ | 30,304 |
| GhaniGlobalGlass | 6.12 | 6.22 | 5.8 | 5.93 | -0.22 ▼ | 2,746,222 |
| Ghani Glass Ltd | 25.21 | 25.44 | 25 | 25.06 | -0.23 ▼ | 311,224 |
| Ghani Value Glas | 43.5 | 43.99 | 43.03 | 43.5 | 0.1 ▲ | 22,389 |
| Karam Ceramics | 71.3 | 71.3 | 71.3 | 64.88 | 0 | 100 |
| Shabbir Tiles | 13.12 | 13.75 | 13.12 | 13.74 | 0.35 ▲ | 151,248 |
| Tariq Glass Ind. | 110.6 | 112 | 108 | 108.09 | -1.58 ▼ | 514,162 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.84 | 21.85 | 20.82 | 21.65 | -0.26 ▼ | 3,500 |
| Adamjee Ins- (XD) | 34.51 | 34.51 | 34 | 34 | -0.19 ▼ | 59,140 |
| Askari Life Ass | 5 | 5.24 | 5 | 4.8 | 0 | 17 |
| Adamjee Life Assuran | 31.63 | 34.65 | 31.63 | 32.6 | -2.06 ▼ | 6,200 |
| Atlas Ins. Ltd | 41.35 | 42.49 | 41.35 | 41.9 | 1.15 ▲ | 15,795 |
| Century Ins. | 26.99 | 27 | 25.26 | 25.5 | -1.6 ▼ | 5,602 |
| Cres.Star Ins. | 3.11 | 3.12 | 3 | 3.02 | 0.02 ▲ | 86,153 |
| EFU General (XD) | 98.98 | 98.98 | 90.02 | 95.33 | 4.76 ▲ | 605 |
| EFU Life Assur | 170 | 171 | 167.51 | 171 | 3.73 ▲ | 497 |
| East West Ins | 41.8 | 41.8 | 41.8 | 41.48 | 0 | 1 |
| Habib Ins. | 6.3 | 6.52 | 6.3 | 6.51 | 0.31 ▲ | 1,425 |
| IGI Holdings | 151 | 157 | 149 | 150.77 | 1.77 ▲ | 48,680 |
| IGI Life Ins | 13 | 13.3 | 13 | 13 | 0 | 23,501 |
| Jubilee Gen.Ins | 42.79 | 42.79 | 40.12 | 40.76 | -0.24 ▼ | 31,925 |
| Jubile Life Ins | 123 | 124.78 | 122.5 | 124 | 3 ▲ | 11,353 |
| Pak Reinsurance | 10.1 | 10.2 | 9.95 | 9.97 | -0.05 ▼ | 688,511 |
| PICIC Ins.Ltd. | 2 | 2.33 | 1.9 | 2 | -0.05 ▼ | 127,935 |
| Pak Gen.Ins. | 6.48 | 6.48 | 6.01 | 6.48 | -0.01 ▼ | 8,062 |
| Reliance Ins. | 10.29 | 10.3 | 10.29 | 10.28 | 0 | 350 |
| Shaheen Ins. | 4.65 | 4.65 | 4.5 | 4.65 | 0 | 130 |
| TPL Insurance | 10.73 | 10.75 | 10.73 | 10.75 | 0.28 ▲ | 2,509 |
| United Insurance (XD) | 14.4 | 14.65 | 14.4 | 14.62 | 0.12 ▲ | 28,956 |
| Universal Ins. | 7.98 | 7.98 | 6.27 | 7.97 | 0.97 ▲ | 1,506 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.49 | 6.49 | 5.78 | 6.2 | 0.2 ▲ | 1,191 |
| Arif Habib Ltd. | 63.64 | 63.7 | 61.75 | 62.05 | -0.5 ▼ | 15,116 |
| AKD Securites L | 16.11 | 16.11 | 15.74 | 15.75 | -0.03 ▼ | 68,158 |
| Apna Microfin. | 10.94 | 10.94 | 9.26 | 10.06 | 0 | 320 |
| Calcorp Limited | 25.4 | 27.93 | 22.86 | 25.19 | -0.21 ▼ | 3,298 |
| Cyan Limited | 23.1 | 23.79 | 23.1 | 23.26 | -0.28 ▼ | 13,521 |
| Dawood Hercules | 145.8 | 145.8 | 140.02 | 141.11 | -0.88 ▼ | 3,444 |
| Dawood Equities | 9.12 | 9.12 | 9.12 | 9.12 | 1 ▲ | 227,205 |
| Dawood Law | 225 | 225 | 216.98 | 205.99 | 0 | 41 |
| EFG Hermes Pak | 30.33 | 30.33 | 30.33 | 30.33 | 2.76 ▲ | 12,727 |
| Escorts Bank | 4.18 | 4.18 | 3.75 | 3.76 | -0.04 ▼ | 47,752 |
| F.Credit & Inv | 7.72 | 7.72 | 7.69 | 7.7 | -0.99 ▼ | 5,060 |
| Ist.Capital Sec | 2.7 | 2.84 | 2.16 | 2.26 | -0.5 ▼ | 7,055,164 |
| First Dawood Prop | 2.74 | 2.74 | 2.1 | 2.5 | -0.01 ▼ | 572,021 |
| F. Nat.Equities | 3.7 | 3.99 | 3.69 | 3.75 | 0.11 ▲ | 3,105,865 |
| Invest Bank | 1.8 | 1.8 | 1.7 | 1.71 | 0 | 184,116 |
| Jah.Sidd. Co. | 15.81 | 16 | 15.5 | 15.7 | -0.21 ▼ | 120,569 |
| JS Global Cap. | 189.44 | 189.44 | 158.27 | 175.85 | 0 | 109 |
| JS Investments | 19.91 | 21.75 | 19.81 | 20.71 | 0.33 ▲ | 20,040 |
| LSE Capital Limited. | 3.72 | 3.72 | 3.46 | 3.5 | -0.02 ▼ | 322,615 |
| LSE Fin. Ser. Ld | 4.28 | 4.38 | 4.1 | 4.11 | -0.11 ▼ | 4,036 |
| LSE Ventures Ltd | 7.24 | 7.99 | 7.01 | 7.85 | 0.85 ▲ | 618,130 |
| MCB Inv MGT | 41 | 41.97 | 40.6 | 40.69 | -0.28 ▼ | 8,136 |
| Next Capital | 5.18 | 5.18 | 4.9 | 4.93 | 0.11 ▲ | 1,301 |
| OLP Financial | 30.65 | 31.49 | 30.05 | 30.09 | -0.46 ▼ | 192,791 |
| Pervez Ahmed Co | 1.58 | 1.58 | 1.48 | 1.55 | 0.07 ▲ | 2,221,318 |
| PIA Holding Company | 18.23 | 18.23 | 18.23 | 18.23 | 1.66 ▲ | 2,251,361 |
| PIA Holding CompanyB | 885 | 885 | 884 | 898.98 | 0 | 25 |
| Pak Stock Exchange | 14.15 | 14.3 | 13.91 | 14.02 | -0.16 ▼ | 536,537 |
| Sec. Inv. Bank | 5 | 5 | 4.85 | 4.86 | 0.03 ▲ | 6,218 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 8.65 | 10 | 8.5 | 8.5 | -0.66 ▼ | 10,813 |
| SME Leasing Ltd | 1.99 | 2.13 | 1.91 | 2 | 0 | 10,173 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1647.33 | 1679.5 | 1647.33 | 1665 | 0.83 ▲ | 207 |
| Fateh Industries | 203.54 | 203.54 | 167 | 189.45 | 4.41 ▲ | 15,569 |
| Leather Up Ltd. | 12.01 | 13 | 12 | 12.3 | -0.8 ▼ | 682 |
| Pak Leather | 25.61 | 26.98 | 25.39 | 25.8 | -2.41 ▼ | 10,415 |
| Service Global | 70.5 | 70.51 | 68.5 | 68.62 | -1.69 ▼ | 3,611 |
| Service Ind.Ltd | 1149.79 | 1155 | 1108 | 1149.03 | -0.76 ▼ | 4,873 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Khair Gadoon | 0 | 0 | 0 | 36.42 | 0 | 1 |
| ECOPACK Ltd | 22.5 | 22.5 | 20.22 | 21.56 | -0.53 ▼ | 38,402 |
| Gammon Pak | 52.01 | 61.2 | 52.01 | 61.2 | 5.56 ▲ | 361,536 |
| GOC (Pak) Ltd. | 62 | 68.7 | 62 | 63.69 | 1.16 ▲ | 2,947 |
| Mandviwala | 17.9 | 18 | 15.71 | 16.04 | -1.4 ▼ | 3,052 |
| Olympia Mills | 25.07 | 25.07 | 20.51 | 20.8 | -1.99 ▼ | 896 |
| Pakistan Alumin | 79 | 79 | 77.95 | 78.02 | -0.68 ▼ | 176,997 |
| Pak Hotels | 50.4 | 51.36 | 50.3 | 50.86 | 0.11 ▲ | 51,161 |
| Pak Services | 762 | 762 | 712 | 741.32 | 1.7 ▲ | 118 |
| Shifa Int.Hosp | 180 | 185 | 180 | 183.37 | 7.24 ▲ | 98,573 |
| Siddiqsons Tin | 5.55 | 5.68 | 5.4 | 5.44 | -0.12 ▼ | 728,363 |
| Tri-Pack Films | 111.5 | 111.5 | 110.52 | 110.56 | -1.62 ▼ | 4,850 |
| United Brands | 14.55 | 15.2 | 14.5 | 14.5 | -0.28 ▼ | 2,167 |
| UDL Int.Ltd. | 8.87 | 8.87 | 8.33 | 8.44 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.99 | 8.99 | 8.5 | 8.24 | 0 | 3 |
| AL-Noor Mod | 3.7 | 3.7 | 3.25 | 3.26 | -0.05 ▼ | 500 |
| Elite Cap.Mod | 8 | 8.55 | 7.9 | 8.55 | 1 ▲ | 38,703 |
| 1st.Fid.Leasing | 2.58 | 2.58 | 2.58 | 2.61 | 0 | 50 |
| Habib Modaraba | 15.72 | 17.3 | 15.72 | 17.15 | -0.24 ▼ | 17,172 |
| Punjab Mod | 2.48 | 2.65 | 2.48 | 2.54 | -0.14 ▼ | 29,438 |
| Paramount Mod | 8.23 | 8.95 | 8 | 8.33 | -0.55 ▼ | 7,000 |
| F.Treet Manuf | 4.65 | 4.86 | 4.51 | 4.77 | 0.24 ▲ | 13,150 |
| Tri-Star 1st Mod. | 15.79 | 15.9 | 15.77 | 15.9 | 0.25 ▲ | 3,104 |
| OLP Modaraba | 15.6 | 15.6 | 15.12 | 15.28 | -0.29 ▼ | 4,886 |
| Orient Rental | 8.45 | 8.7 | 7.98 | 8.15 | 0.17 ▲ | 235,093 |
| Popular Islamic | 13.74 | 13.74 | 12.5 | 12.5 | 0 | 14 |
| Prud Mod.1st | 3.81 | 3.85 | 3.52 | 3.77 | 0.01 ▲ | 57,337 |
| Sindh Modaraba | 10.8 | 10.99 | 10.76 | 10.8 | 0 | 6,051 |
| Trust Modaraba | 4.32 | 4.32 | 4 | 4.13 | -0.05 ▼ | 325,650 |
| Unicap Modaraba | 2.87 | 3.27 | 2.63 | 2.8 | -0.07 ▼ | 43,387 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum-XDXB | 451.5 | 455 | 418.75 | 424.44 | -26.99 ▼ | 888,241 |
| Oil & Gas Dev. | 141.98 | 144 | 137.2 | 138.61 | -2.68 ▼ | 23,080,653 |
| Pak Oilfields | 619.99 | 620.77 | 614.01 | 619.25 | 3.26 ▲ | 143,845 |
| Pak Petroleum | 112.9 | 112.99 | 109.5 | 109.92 | -3.32 ▼ | 3,329,304 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 420.01 | 429.01 | 420.01 | 424.84 | 1.05 ▲ | 13,883 |
| Burshane LPG | 28 | 29.25 | 28 | 28.73 | 0.33 ▲ | 37,704 |
| Hascol Petrol | 6.71 | 6.87 | 6.64 | 6.68 | -0.11 ▼ | 2,228,317 |
| HI-Tech Lub. | 36.01 | 36.01 | 33.8 | 34.06 | -2.71 ▼ | 815,631 |
| Oilboy Energy L | 6.51 | 6.7 | 6.4 | 6.43 | -0.17 ▼ | 33,403 |
| P.S.O. | 167.65 | 169.39 | 166 | 166.47 | -1.18 ▼ | 610,433 |
| Shell Pakistan | 152.47 | 152.47 | 149.25 | 149.88 | -0.3 ▼ | 107,905 |
| Sui North Gas | 67.35 | 68 | 66.6 | 66.88 | -0.46 ▼ | 665,291 |
| Sui South Gas | 8.62 | 8.7 | 8.6 | 8.61 | 0.01 ▲ | 240,555 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.25 | 25.25 | 24.8 | 25.13 | 0.13 ▲ | 62,894 |
| Cherat Packg | 104.02 | 105.94 | 104.02 | 104.72 | -1.07 ▼ | 23,692 |
| Int. Packaging Films | 22.65 | 23 | 22.5 | 22.97 | 0.25 ▲ | 75,235 |
| MACPAC Films | 18.1 | 18.3 | 17.75 | 17.83 | -0.22 ▼ | 166,528 |
| Merit Packaging | 10.5 | 10.5 | 10.08 | 10.13 | -0.27 ▼ | 469,829 |
| Packages Ltd. | 456.3 | 479.18 | 456.3 | 476.78 | 2.07 ▲ | 228 |
| Pak Paper Prod | 96.5 | 96.5 | 92 | 93.41 | 1.8 ▲ | 5,564 |
| Roshan Packages | 16.8 | 17.2 | 16.3 | 16.47 | 0.05 ▲ | 686,059 |
| Security Paper (XD) | 130 | 143.21 | 130 | 143.21 | 13.02 ▲ | 303,291 |
| Synthetic Prod | 39.5 | 43 | 38.6 | 40.12 | 0.5 ▲ | 1,804,064 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 780 | 787 | 760 | 763.97 | -16.28 ▼ | 9,153 |
| AGP Limited | 112 | 112 | 109 | 110.12 | -1.75 ▼ | 29,161 |
| Citi Pharma Ltd | 35.89 | 36.85 | 35.6 | 36.02 | 0.58 ▲ | 2,398,365 |
| Ferozsons (Lab) | 307 | 310.5 | 304.99 | 307.02 | -0.2 ▼ | 237,516 |
| GlaxoSmithKline | 179.5 | 185 | 179.5 | 182.42 | 2.91 ▲ | 195,181 |
| Haleon Pakistan | 539.5 | 583 | 539.5 | 570.3 | 36.83 ▲ | 266,684 |
| Highnoon (Lab) | 700 | 700 | 691 | 691.89 | -3.11 ▼ | 3,021 |
| Hoechst Pak Ltd | 2099.88 | 2099.88 | 2099 | 2099.34 | 45.87 ▲ | 13 |
| IBL HealthCare | 31.21 | 31.88 | 31.21 | 31.5 | 0.39 ▲ | 27,747 |
| Macter Int. Ltd | 112.52 | 120.5 | 112.52 | 120.5 | -4.5 ▼ | 1,281 |
| Otsuka Pak | 139.2 | 139.2 | 136 | 138.07 | -1.07 ▼ | 16,742 |
| The Searle Company | 58.9 | 59.31 | 58.6 | 58.86 | 0.37 ▲ | 2,601,666 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.01 | 22.01 | 21.17 | 21.59 | -0.34 ▼ | 155,232 |
| Engro Powergen | 25.42 | 25.49 | 24.9 | 25 | -0.42 ▼ | 290,454 |
| Hub Power Co. (XD) | 144 | 144 | 134.1 | 134.81 | -8.32 ▼ | 18,501,013 |
| Kot Addu Power | 31.86 | 32.3 | 31 | 31.26 | -0.6 ▼ | 1,372,759 |
| K-Electric Ltd. | 3.98 | 4.05 | 3.9 | 3.91 | -0.09 ▼ | 7,602,058 |
| Kohinoor Energy | 39 | 39 | 37.88 | 38.66 | 0.3 ▲ | 1,248,781 |
| Kohinoor Power | 7.79 | 7.79 | 7.25 | 7.26 | -0.03 ▼ | 132,006 |
| Lalpir Power | 22 | 22.4 | 21 | 21.3 | -0.74 ▼ | 539,244 |
| Nishat ChunPow | 31.81 | 31.81 | 28.9 | 28.95 | -3.16 ▼ | 9,293,972 |
| Nishat Power | 42.08 | 42.19 | 37.8 | 38.78 | -3.22 ▼ | 4,800,496 |
| Pakgen Power | 91 | 91 | 86 | 89.98 | -1.17 ▼ | 20,099 |
| S.G.Power | 8.51 | 9.32 | 8.5 | 8.66 | -0.34 ▼ | 16,650 |
| Saif Power Ltd | 18.47 | 18.47 | 18.03 | 18.05 | -0.1 ▼ | 159,756 |
| Tri-Star Power | 7.2 | 7.2 | 6.45 | 6.53 | -0.68 ▼ | 115,238 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.7 | 15.7 | 14.4 | 14.79 | 0 | 104 |
| Hussain Industries | 23 | 23 | 23 | 21.76 | 0 | 24 |
| Javedan Corp. | 42.5 | 43.98 | 41.35 | 41.41 | -1.02 ▼ | 14,268 |
| Pace (Pak) Ltd. | 6.42 | 6.45 | 5.3 | 5.39 | -0.89 ▼ | 30,381,268 |
| TPL Properties | 8.33 | 8.5 | 8.15 | 8.18 | -0.05 ▼ | 1,622,574 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.51 | 17.51 | 17.22 | 17.33 | -0.12 ▼ | 374,358 |
| Globe Residency (XD) | 13.95 | 13.95 | 12.66 | 13.63 | 0.13 ▲ | 17,324 |
| TPL REIT Fund I | 13.75 | 13.9 | 13.5 | 13.5 | -0.2 ▼ | 14,550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 323.8 | 326.5 | 320.11 | 323.47 | 1.93 ▲ | 395,702 |
| Cnergyico PK | 3.86 | 3.86 | 3.77 | 3.79 | -0.04 ▼ | 9,392,385 |
| National Refinery | 207.99 | 215 | 206 | 209.49 | 3 ▲ | 317,945 |
| Pak Refinery | 24.1 | 24.45 | 23.5 | 23.78 | -0.29 ▼ | 4,248,983 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 578.01 | 598.98 | 578.01 | 597.75 | -1.62 ▼ | 229 |
| Adam Sugar | 45.14 | 45.14 | 44.57 | 45 | -0.6 ▼ | 2,110 |
| Abdullah Shah | 5.8 | 5.8 | 5.7 | 5.7 | -0.1 ▼ | 4,607 |
| AL-Noor Sugar | 73.31 | 75.1 | 73.31 | 74.16 | -5.74 ▼ | 4,470 |
| Chashma Sugar | 60 | 62.9 | 57.55 | 61.26 | -1.54 ▼ | 3,688 |
| Dewan Sugar | 4.76 | 4.9 | 4.65 | 4.77 | -0.13 ▼ | 4,145 |
| Faran Sugar | 42.5 | 44.51 | 42.5 | 43.64 | -1.45 ▼ | 20,779 |
| Habib Sugar | 69.99 | 69.99 | 67.28 | 70 | 0 | 48 |
| Habib Rice Prod | 33.8 | 34.84 | 32.41 | 33.78 | 0.38 ▲ | 4,939 |
| J.D.W.Sugar | 525 | 525 | 484.1 | 504.79 | -0.07 ▼ | 640 |
| Jauharabad Sug | 23.9 | 23.9 | 20.51 | 20.51 | -2.28 ▼ | 59,460 |
| Mirpurkhas Sugar | 27.45 | 27.9 | 27.25 | 27.8 | 0.31 ▲ | 17,966 |
| Mehran Sugar | 44.5 | 44.5 | 42.6 | 42.88 | -0.89 ▼ | 4,559 |
| Sindh Abadgar | 33.51 | 33.51 | 33.51 | 36.82 | 0 | 94 |
| Shahmurad Sugar | 387.98 | 387.98 | 360 | 373.92 | 10.84 ▲ | 140 |
| Sakrand Sugar | 8.6 | 8.6 | 8.18 | 8.5 | 0.1 ▲ | 1,010 |
| Shakarganj Limited | 30.04 | 30.05 | 29.99 | 30 | -0.05 ▼ | 8,488 |
| Tandlianwala Sugar | 78.99 | 78.99 | 78.99 | 80.45 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 191.5 | 191.5 | 189.51 | 189.98 | 1.95 ▲ | 524 |
| Ibrahim Fibres | 355 | 355 | 350 | 353.02 | 0 | 73 |
| Image Pakistan | 15.88 | 15.88 | 15.4 | 15.45 | -0.15 ▼ | 447,055 |
| National Silk | 38 | 38 | 36 | 35 | 0 | 2 |
| Pak Synthetics | 25 | 27.9 | 25 | 27.9 | 2.54 ▲ | 136,627 |
| Rupali Polyester | 18.49 | 18.49 | 17.1 | 17.1 | -0.58 ▼ | 8,167 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 132.3 | 134.98 | 131.51 | 131.88 | 0.1 ▲ | 3,459,077 |
| Avanceon Ltd | 54.83 | 55.38 | 54.4 | 54.51 | -0.32 ▼ | 359,878 |
| Supernet Ltd.XB | 10.03 | 11 | 10.03 | 11 | 0 | 40,100 |
| Hallmark Company Ltd | 824 | 869.89 | 824 | 830.69 | 5.74 ▲ | 238 |
| Hum Network | 10.77 | 10.77 | 10.26 | 10.37 | -0.16 ▼ | 1,033,592 |
| Media Times Ltd | 2.3 | 2.3 | 2.07 | 2.14 | -0.1 ▼ | 1,641,590 |
| Netsol Tech. | 126.55 | 127.39 | 125 | 125.37 | -0.81 ▼ | 477,327 |
| Octopus Digital | 100 | 101.63 | 100 | 100.09 | -0.49 ▼ | 247,015 |
| Pak Datacom | 82.98 | 82.98 | 79.6 | 79.98 | -0.7 ▼ | 14,978 |
| P.T.C.L. | 11.05 | 11.61 | 11.05 | 11.49 | 0.4 ▲ | 2,788,590 |
| Symmetry Group Ltd | 9.6 | 10.51 | 9.6 | 10.16 | 0.65 ▲ | 21,970,947 |
| Systems Limited | 419 | 419 | 413 | 414.05 | -4.62 ▼ | 69,818 |
| Telecard Limited | 7.42 | 7.51 | 7.15 | 7.24 | -0.18 ▼ | 5,964,846 |
| TPL Corp Ltd | 5.51 | 5.93 | 5.27 | 5.36 | -0.06 ▼ | 4,373,723 |
| TPL Trakker Ltd | 8.51 | 8.75 | 8.08 | 8.55 | -0.02 ▼ | 6,100 |
| TRG Pak Ltd | 56.88 | 57.85 | 56.2 | 56.36 | 0.2 ▲ | 5,419,060 |
| WorldCall Telecom | 1.31 | 1.33 | 1.28 | 1.28 | -0.03 ▼ | 29,117,310 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42.02 | 42.98 | 41.3 | 41.9 | -0.12 ▼ | 3,206 |
| Azgard Nine | 7.46 | 7.5 | 7.4 | 7.47 | 0.01 ▲ | 141,769 |
| AN Textile Mill | 10.42 | 10.95 | 10.1 | 10.2 | -0.19 ▼ | 2,083 |
| Aruj Industries | 9.51 | 10.15 | 9.51 | 9.79 | -0.07 ▼ | 26,463 |
| Bhanero Tex. | 992.01 | 1049 | 945 | 1050 | 0 | 10 |
| Blessed Tex. | 221.01 | 221.01 | 221 | 222.15 | 0 | 2 |
| Chenab Limited | 5 | 6.09 | 5 | 6.01 | 0.92 ▲ | 3,474,236 |
| Chenab Ltd.(Pre | 2.94 | 3.46 | 2.89 | 3.38 | 0.68 ▲ | 6,488,789 |
| Crescent Tex. | 13.5 | 13.6 | 13.31 | 13.39 | -0.11 ▼ | 19,114 |
| Faisal Spinning | 225.11 | 225.11 | 225.11 | 234.42 | 0 | 1 |
| Feroze 1888 | 75 | 75 | 72.5 | 75 | 0 | 260 |
| Fateh Sports | 112.4 | 112.65 | 112 | 112.15 | 9.74 ▲ | 904 |
| Fazal Cloth | 136 | 136 | 126.51 | 133.99 | 0 | 507 |
| Gul Ahmed | 18.84 | 18.95 | 18.5 | 18.52 | -0.12 ▼ | 166,768 |
| Ghazi Fabrics | 9 | 9 | 8.76 | 8.76 | -0.25 ▼ | 12,762 |
| Hala Enterprise | 9.62 | 10.63 | 9.62 | 10.63 | 1 ▲ | 43,041 |
| Hafiz Limited | 256.08 | 256.08 | 214 | 231.35 | -1.45 ▼ | 874 |
| Interloop Ltd. | 75.94 | 75.99 | 74.41 | 75 | -0.32 ▼ | 404,692 |
| Int.Knitwear | 16.5 | 16.5 | 16.5 | 16.3 | 0 | 103 |
| Khyber Textile | 464.85 | 464.85 | 423.85 | 423.15 | 0 | 52 |
| Kohinoor Mills | 31 | 31 | 30 | 30 | -1.35 ▼ | 5,984 |
| Kohinoor Ind. | 8.89 | 8.89 | 8.8 | 8.8 | 0.11 ▲ | 2,200 |
| Nishat (Chun.) | 24.05 | 24.05 | 23.2 | 23.28 | -0.81 ▼ | 710,520 |
| Nishat Mills Ltd | 63.84 | 64 | 63.15 | 63.3 | -0.54 ▼ | 188,816 |
| Paramount Sp | 6 | 6 | 5.41 | 5.99 | 0.18 ▲ | 5,182 |
| Quetta Textile | 6.7 | 7.7 | 6.7 | 7.7 | 0.73 ▲ | 1,000 |
| Redco Textile | 8 | 8 | 7.5 | 7.54 | -0.46 ▼ | 16,900 |
| Sapphire Tex. | 1235.16 | 1235.16 | 1040.1 | 1148.77 | 0 | 20 |
| Sapphire Fiber | 1430 | 1430 | 1429.9 | 1429.9 | 129.8 ▲ | 66 |
| Shams Textile | 26 | 26 | 26 | 26.45 | 0 | 2 |
| Stylers Int.Ltd. | 38 | 40.5 | 38 | 40.18 | 2.17 ▲ | 12,701 |
| Suraj Cotton | 134 | 134 | 127 | 127 | 1.97 ▲ | 746 |
| Towellers Limited | 135 | 135 | 132.01 | 132.71 | -1.74 ▼ | 5,417 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 75.8 | 75.8 | 62.05 | 62.65 | -6.29 ▼ | 18,270 |
| Amtex Limited | 3.41 | 3.72 | 3.38 | 3.67 | 0.29 ▲ | 1,623,910 |
| Arctic Textile | 24 | 24 | 24 | 22.95 | 0 | 900 |
| Asim Textile | 12.46 | 13 | 12.33 | 12.33 | -1.37 ▼ | 2,001 |
| Bilal Fibres | 21.43 | 21.44 | 18.16 | 21.42 | 1.93 ▲ | 1,023,424 |
| Crescent Cotton | 0 | 0 | 0 | 85.88 | 0 | 1 |
| Crescent Fibres | 0 | 0 | 0 | 58.82 | 0 | 1 |
| Chakwal Spinning | 79.88 | 89.4 | 78.3 | 82.29 | -0.74 ▼ | 718,651 |
| Colony Tex.Mills Ltd | 5.99 | 6 | 5.66 | 5.71 | -0.14 ▼ | 457,379 |
| Dewan Farooque Sp. | 4.42 | 4.44 | 4.07 | 4.14 | -0.08 ▼ | 146,943 |
| Din Textile | 59 | 59 | 59 | 54.02 | 0 | 4 |
| Dewan Mushtaq | 8.02 | 8.55 | 7.55 | 7.98 | 0.03 ▲ | 2,052 |
| D.S. Ind. Ltd. | 4.46 | 4.68 | 4.45 | 4.67 | 0.13 ▲ | 117,166 |
| Dar-es-Salaam | 37.11 | 37.11 | 37.1 | 41 | 0 | 57 |
| Elahi Cotton | 79.64 | 79.64 | 76 | 72.5 | 0 | 11 |
| Ellcot Spinning | 84 | 84 | 84 | 84 | 2.41 ▲ | 561 |
| Gadoon Textile | 181.95 | 181.95 | 175 | 175.5 | 0.45 ▲ | 10,419 |
| Gulshan Sp. | 5.3 | 5.63 | 4.74 | 4.81 | -0.93 ▼ | 297,903 |
| Gulistan Sp. | 16.49 | 16.49 | 14.16 | 15.31 | 0 | 7 |
| Hira Textile | 3.69 | 3.85 | 3.5 | 3.7 | 0.11 ▲ | 800,365 |
| Idrees Textile | 12.71 | 12.71 | 12.7 | 12.7 | -0.5 ▼ | 1,100 |
| Ideal Spinning | 13.99 | 13.99 | 12.38 | 13.12 | 0 | 300 |
| Indus Dyeing | 136 | 136 | 128.15 | 130.01 | -3.22 ▼ | 13,310 |
| J.A.Textile | 84.95 | 84.95 | 77.5 | 82.6 | -1.09 ▼ | 32,802 |
| Janana D Mal | 69.95 | 69.95 | 64.02 | 66.63 | -1.81 ▼ | 22,662 |
| J.K.Spinning | 48 | 50.49 | 48 | 48.26 | 0 | 151 |
| Kohat Textile | 16.61 | 17 | 16.61 | 16.92 | -0.08 ▼ | 3,085 |
| Kohinoor Spining | 7.82 | 8.25 | 7.7 | 7.87 | 0.09 ▲ | 13,980,116 |
| Khalid Siraj | 8.2 | 8.2 | 7.07 | 7.53 | -0.11 ▼ | 8,495 |
| Land Mark Spinning | 24.89 | 24.89 | 21.6 | 23.31 | 0 | 14 |
| Nagina Cotton | 49.9 | 49.95 | 49.9 | 49.91 | 0.91 ▲ | 1,100 |
| Nazir Cotton Mills | 14.88 | 16.31 | 14.7 | 15.84 | 1.01 ▲ | 602,565 |
| Premium Tex. | 270 | 277 | 270 | 289.99 | 0 | 4 |
| Reliance Cotton | 592 | 592 | 592 | 592.43 | 0 | 1 |
| Ruby Textile | 8.12 | 8.85 | 7.99 | 8 | -0.99 ▼ | 86,312 |
| Saif Textile | 12.5 | 12.85 | 12.5 | 12.85 | 0.57 ▲ | 2,402 |
| Salman Noman | 9.5 | 9.89 | 8.6 | 8.72 | -0.68 ▼ | 13,929 |
| Service Ind Tex | 12.09 | 12.09 | 12.09 | 11.4 | 0 | 1 |
| Shadman Cotton | 32 | 32 | 32 | 31.33 | 0 | 2 |
| Shadab Textile | 15.35 | 15.35 | 15 | 15 | -0.35 ▼ | 2,600 |
| Sally Textile | 34.99 | 35.66 | 33.62 | 35.58 | 3.16 ▲ | 90,136 |
| Saritow Spinning | 6.6 | 6.93 | 6.51 | 6.72 | -0.28 ▼ | 7,500 |
| Sunrays Textile | 82.25 | 85.9 | 82.25 | 84.53 | 0.79 ▲ | 942 |
| Shahzad Tex. | 29 | 29 | 29 | 29 | -1.95 ▼ | 1,000 |
| Tata Textile | 53 | 56.9 | 51 | 55.05 | 1.99 ▲ | 2,098 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.64 | 14 | 12.64 | 13.32 | -0.67 ▼ | 764 |
| ICC Industries | 8.3 | 8.3 | 7.75 | 8.23 | -0.43 ▼ | 30,579 |
| Prosperity Weav | 26.5 | 28.6 | 26.5 | 28.43 | 2.43 ▲ | 3,161 |
| Yousuf Weaving | 4.33 | 4.39 | 4.15 | 4.21 | -0.05 ▼ | 2,005,754 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 318 | 322.99 | 315 | 315.23 | -9.04 ▼ | 2,227 |
| Pak Tobacco (XD) | 909 | 909 | 889 | 897.52 | -2.54 ▼ | 20,094 |
| Philip Morris Pak. | 462 | 462 | 462 | 460 | 0 | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.4 | 15.4 | 14.02 | 14.2 | -0.69 ▼ | 3,873 |
| Pak Int.Bulk | 5.84 | 5.85 | 5.6 | 5.67 | -0.1 ▼ | 1,334,874 |
| Pak.Int.Cont. | 38.3 | 38.3 | 37.55 | 37.68 | -0.42 ▼ | 63,231 |
| P.N.S.C | 325 | 325 | 315.05 | 320.8 | 0.3 ▲ | 4,264 |
| Secure Logistics Gro | 17.45 | 19.01 | 16.9 | 17.6 | 0.32 ▲ | 15,178,069 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 105 | 105 | 104.5 | 104 | 0 | 12 |
| S.S.Oil | 73.8 | 73.8 | 66.1 | 70 | 0.03 ▲ | 523 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 35.01 | 35.01 | 30.01 | 30.48 | -1.35 ▼ | 209,853 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10.03 | -0.1 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 13.64 | 0.42 ▲ | 0 |
| AGHA-OCT | 12.8 | 13.4 | 12.58 | 13.23 | 0.28 ▲ | 22,000 |
| AGHA-SEP | 12.63 | 13.4 | 12.3 | 13.13 | 0.41 ▲ | 863,000 |
| AGL-NOV | 0 | 0 | 0 | 34.47 | -1.15 ▼ | 0 |
| AGL-OCT | 34.55 | 34.61 | 32.13 | 33.55 | -0.97 ▼ | 80,500 |
| AGL-SEP | 34.55 | 34.55 | 33.2 | 33.23 | -0.97 ▼ | 323,500 |
| AICL-NOV | 0 | 0 | 0 | 35.37 | -0.22 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 34.65 | -0.22 ▼ | 0 |
| AICL-SEPB | 0 | 0 | 0 | 34.08 | -0.21 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 137.19 | 0.03 ▲ | 0 |
| AIRLINK-OCTB | 134.61 | 136.68 | 133.75 | 134.08 | 0.27 ▲ | 1,643,000 |
| AIRLINK-SEPB | 133 | 135.28 | 132 | 132.31 | 0.04 ▲ | 3,580,000 |
| AKBL-NOV | 0 | 0 | 0 | 25.51 | 0.72 ▲ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24.99 | 0.7 ▲ | 0 |
| AKBL-SEP | 24.2 | 24.6 | 24.2 | 24.59 | 0.24 ▲ | 9,000 |
| ASC-NOV | 0 | 0 | 0 | 6.42 | -0.01 ▼ | 0 |
| ASC-OCT | 6.3 | 6.35 | 5.76 | 6.25 | -0.05 ▼ | 20,500 |
| ASC-SEP | 6.25 | 6.34 | 6.09 | 6.24 | 0 | 316,000 |
| ASL-NOV | 0 | 0 | 0 | 6.96 | -0.1 ▼ | 0 |
| ASL-OCT | 6.95 | 6.95 | 6.8 | 6.8 | -0.11 ▼ | 10,000 |
| ASL-SEP | 6.8 | 6.9 | 6.71 | 6.73 | -0.07 ▼ | 62,000 |
| ATRL-NOV | 0 | 0 | 0 | 324.25 | 1.74 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 323.4 | 1.74 ▲ | 0 |
| ATRL-OCT | 321 | 325 | 321 | 323.5 | 0.5 ▲ | 39,000 |
| ATRL-OCTB | 320.99 | 320.99 | 314 | 318 | 2.84 ▲ | 24,000 |
| ATRL-SEP | 321.05 | 327 | 321.05 | 324.19 | 1.37 ▲ | 182,000 |
| AVN-NOV | 0 | 0 | 0 | 56.7 | -0.37 ▼ | 0 |
| AVN-OCT | 55.97 | 56.04 | 55.4 | 55.43 | -0.49 ▼ | 486,500 |
| AVN-SEP | 50.5 | 55.45 | 50.5 | 54.72 | -0.21 ▼ | 542,000 |
| BAFL-NOV | 0 | 0 | 0 | 64.95 | -1.64 ▼ | 0 |
| BAFL-OCTB | 63.9 | 63.9 | 63.3 | 63.35 | -1.9 ▼ | 56,500 |
| BAFL-SEPB | 62.8 | 62.8 | 62.4 | 62.5 | -1.97 ▼ | 2,500 |
| BAHL-NOV | 0 | 0 | 0 | 102.23 | 2.42 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 100.17 | 2.38 ▲ | 0 |
| BAHL-SEPB | 98 | 98 | 98 | 98 | 1.82 ▲ | 3,500 |
| BIPL-NOV | 0 | 0 | 0 | 21.78 | -0.3 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 21.34 | -0.29 ▼ | 0 |
| BIPL-SEPB | 0 | 0 | 0 | 20.99 | -0.28 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21360 | 205 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21004 | 201 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 20720 | 198 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.25 | -0.11 ▼ | 0 |
| BOP-OCT | 5.11 | 5.19 | 5.1 | 5.18 | -0.07 ▼ | 23,000 |
| BOP-SEP | 5.14 | 5.16 | 5.05 | 5.06 | -0.14 ▼ | 47,000 |
| CEPB-NOV | 0 | 0 | 0 | 26.14 | 0.12 ▲ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.61 | 0.11 ▲ | 0 |
| CEPB-SEP | 0 | 0 | 0 | 25.19 | 0.34 ▲ | 0 |
| CHCC-NOV | 0 | 0 | 0 | 178.17 | -1.32 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 180.76 | -1.33 ▼ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 178.17 | -1.32 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 177.11 | -1.31 ▼ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 178.17 | -0.94 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.94 | -0.05 ▼ | 0 |
| CNERGY-OCT | 3.91 | 3.93 | 3.83 | 3.91 | 0 | 3,875,500 |
| CNERGY-SEP | 3.86 | 3.87 | 3.78 | 3.81 | -0.02 ▼ | 2,863,500 |
| CPHL-NOV | 0 | 0 | 0 | 37.47 | 0.58 ▲ | 0 |
| CPHL-OCT | 35.85 | 38.81 | 35.85 | 36.33 | -0.8 ▼ | 221,000 |
| CPHL-SEP | 35.9 | 36.9 | 35.06 | 36.03 | 0.56 ▲ | 854,000 |
| DCL-NOV | 0 | 0 | 0 | 8.27 | -0.16 ▼ | 0 |
| DCL-OCT | 8.3 | 8.39 | 8.03 | 8.05 | -0.21 ▼ | 230,500 |
| DCL-SEP | 8.19 | 8.26 | 7.9 | 7.96 | -0.16 ▼ | 919,000 |
| DCR-NOV | 0 | 0 | 0 | 17.33 | -0.13 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 17.51 | -0.13 ▼ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.33 | -0.13 ▼ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.15 | -0.14 ▼ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.33 | -0.13 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 47.99 | 0.93 ▲ | 0 |
| DFML-OCT | 46.96 | 48.06 | 46.5 | 46.95 | 1.46 ▲ | 1,397,000 |
| DFML-SEP | 45.63 | 47.47 | 45.5 | 46.27 | 0.91 ▲ | 3,167,000 |
| DGKC-NOV | 0 | 0 | 0 | 77.96 | -1.03 ▼ | 0 |
| DGKC-OCT | 76.72 | 77 | 75.98 | 76.12 | -1.27 ▼ | 152,000 |
| DGKC-SEP | 75.45 | 76.65 | 75 | 75.17 | -0.84 ▼ | 420,000 |
| EFERT-NOV | 0 | 0 | 0 | 199.13 | 5.26 ▲ | 0 |
| EFERT-OCTB | 195 | 198.78 | 195 | 196.89 | 6.94 ▲ | 2,000 |
| EFERT-SEPB | 186 | 196 | 183.99 | 193.45 | 5.39 ▲ | 28,000 |
| ENGRO-NOV | 0 | 0 | 0 | 333.19 | -0.84 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 326.46 | -0.82 ▼ | 0 |
| ENGRO-SEPB | 0 | 0 | 0 | 321.07 | -0.43 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 35.67 | -0.26 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 34.95 | -0.25 ▼ | 0 |
| EPCL-SEP | 34.5 | 34.5 | 34.38 | 34.45 | -0.17 ▼ | 21,000 |
| EPQL-OCTB | 26.1 | 26.1 | 25.4 | 25.52 | -0.4 ▼ | 6,000 |
| EPQL-SEPB | 25.65 | 25.65 | 24.95 | 25.13 | -0.38 ▼ | 6,000 |
| FABL-NOV | 0 | 0 | 0 | 48.79 | -0.35 ▼ | 0 |
| FABL-OCTB | 48.33 | 48.33 | 47 | 47 | -1.15 ▼ | 1,500,500 |
| FABL-SEPB | 47.5 | 47.99 | 46.75 | 47.05 | -0.8 ▼ | 1,528,500 |
| FATIMA-NOV | 0 | 0 | 0 | 58.2 | 0.53 ▲ | 0 |
| FATIMA-OCTB | 57 | 57 | 55.5 | 56.01 | 0.21 ▲ | 4,600,500 |
| FATIMA-SEPB | 56.2 | 56.3 | 55.15 | 55.51 | 0.15 ▲ | 4,878,000 |
| FCCL-NOV | 0 | 0 | 0 | 24.41 | -0.74 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 24.32 | -0.73 ▼ | 0 |
| FCCL-OCT | 24.7 | 24.72 | 24.55 | 24.55 | -0.45 ▼ | 3,000 |
| FCCL-OCTB | 24.4 | 24.4 | 23.75 | 23.75 | -0.8 ▼ | 7,110,500 |
| FCCL-SEP | 25.13 | 25.2 | 24.2 | 24.26 | -0.92 ▼ | 8,422,500 |
| FCEPL-NOV | 0 | 0 | 0 | 63.57 | -0.15 ▼ | 0 |
| FCEPL-OCT | 62.5 | 62.5 | 62.5 | 62.5 | 0.07 ▲ | 3,000 |
| FCEPL-SEP | 61.5 | 61.5 | 61.5 | 61.5 | -0.02 ▼ | 4,000 |
| FEROZ-NOV | 0 | 0 | 0 | 319.37 | -0.4 ▼ | 0 |
| FEROZ-OCT | 310 | 310 | 310 | 310 | -3.31 ▼ | 1,000 |
| FEROZ-SEP | 301.29 | 305 | 301 | 305 | -2 ▼ | 11,500 |
| FFBL-NOV | 0 | 0 | 0 | 47.73 | 1.56 ▲ | 0 |
| FFBL-OCT | 46.06 | 46.67 | 45.14 | 46.41 | 1.17 ▲ | 130,000 |
| FFBL-SEP | 44.3 | 46.45 | 44 | 46 | 1.64 ▲ | 1,943,500 |
| FFC-NOV | 0 | 0 | 0 | 219.05 | 14.2 ▲ | 0 |
| FFC-OCTB | 210.44 | 214.35 | 207.44 | 213.2 | 12.49 ▲ | 47,000 |
| FFC-SEPB | 197.7 | 212.5 | 197.7 | 211.3 | 13.13 ▲ | 476,500 |
| FFL-NOV | 0 | 0 | 0 | 9.1 | -0.06 ▼ | 0 |
| FFL-OCT | 9.01 | 9.05 | 8.69 | 8.95 | -0.02 ▼ | 1,286,500 |
| FFL-SEP | 8.76 | 8.95 | 8.52 | 8.79 | -0.05 ▼ | 1,819,000 |
| FLYNG-NOV | 0 | 0 | 0 | 17.74 | 0.6 ▲ | 0 |
| FLYNG-OCT | 16.51 | 17.62 | 15.85 | 17.28 | 0.48 ▲ | 2,245,500 |
| FLYNG-SEP | 16.4 | 17.5 | 16.25 | 17.11 | 0.6 ▲ | 3,445,500 |
| GAL-NOV | 0 | 0 | 0 | 239.44 | -1.12 ▼ | 0 |
| GAL-OCT | 236.87 | 241.08 | 233 | 233.06 | 2.06 ▲ | 43,500 |
| GAL-SEP | 233 | 238.5 | 230 | 231.09 | -1.27 ▼ | 512,000 |
| GATM-NOV | 0 | 0 | 0 | 19.27 | -0.13 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 18.88 | -0.13 ▼ | 0 |
| GATM-SEP | 18.58 | 18.6 | 18.58 | 18.6 | -0.28 ▼ | 11,500 |
| GGL-NOV | 0 | 0 | 0 | 9.53 | -0.08 ▼ | 0 |
| GGL-OCT | 9.37 | 9.44 | 9.22 | 9.22 | -0.19 ▼ | 240,500 |
| GGL-SEP | 9.27 | 9.39 | 9.1 | 9.18 | -0.19 ▼ | 347,500 |
| GHGL-NOV | 0 | 0 | 0 | 26.07 | -0.25 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 25.54 | -0.25 ▼ | 0 |
| GHGL-SEP | 25.15 | 25.15 | 25.15 | 25.15 | -0.15 ▼ | 1,500 |
| GHNI-NOV | 0 | 0 | 0 | 317.08 | 0.58 ▲ | 0 |
| GHNI-OCT | 316.74 | 324.59 | 308 | 308.16 | -1.95 ▼ | 32,500 |
| GHNI-SEP | 308 | 321 | 304.97 | 305.83 | 0.32 ▲ | 281,500 |
| HBL-NOV | 0 | 0 | 0 | 133.47 | 0.4 ▲ | 0 |
| HBL-OCTB | 130 | 130.76 | 129 | 130.76 | -0.11 ▼ | 3,500 |
| HBL-SEPB | 129.5 | 129.5 | 127 | 128.23 | -0.44 ▼ | 313,000 |
| HUBC-NOVB | 0 | 0 | 0 | 140.23 | -8.75 ▼ | 0 |
| HUBC-OCTB | 143.01 | 143.01 | 135 | 135.53 | -8.29 ▼ | 3,066,500 |
| HUBC-SEPB | 142 | 142 | 134 | 134.31 | -7.81 ▼ | 3,927,000 |
| HUMNL-NOV | 0 | 0 | 0 | 10.79 | -0.17 ▼ | 0 |
| HUMNL-OCT | 10.8 | 10.8 | 10.5 | 10.55 | -0.34 ▼ | 169,500 |
| HUMNL-SEP | 10.58 | 10.65 | 10.26 | 10.4 | -0.19 ▼ | 209,000 |
| ILP-NOV | 0 | 0 | 0 | 78.02 | -0.38 ▼ | 0 |
| ILP-OCT | 0 | 0 | 0 | 76.44 | -0.37 ▼ | 0 |
| ILP-SEP | 0 | 0 | 0 | 75.18 | 0.18 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 160.8 | -2.5 ▼ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 157.55 | -2.45 ▼ | 7,000 |
| INIL-SEPB | 157 | 157 | 154.5 | 154.5 | -5.15 ▼ | 11,500 |
| ISL-NOVB | 0 | 0 | 0 | 71.96 | -0.21 ▼ | 0 |
| ISL-OCTB | 70 | 70 | 70 | 70 | 6.04 ▲ | 1,500 |
| ISL-SEPB | 68 | 69.5 | 68 | 69.49 | -0.01 ▼ | 7,000 |
| JSBL-NOV | 0 | 0 | 0 | 9.26 | -0.11 ▼ | 0 |
| JSBL-OCT | 9 | 9 | 9 | 9 | -0.18 ▼ | 1,000 |
| JSBL-SEP | 0 | 0 | 0 | 8.92 | -0.11 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.04 | 0.5 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.67 | 0.49 ▲ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 17.38 | 0.48 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.57 | 0.11 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.36 | 0.11 ▲ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.18 | 0.1 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 31.34 | -0.62 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 28.44 | -0.56 ▼ | 0 |
| KAPCO-OCT | 31.7 | 31.7 | 31.25 | 31.25 | -0.71 ▼ | 2,500 |
| KAPCO-OCTB | 29 | 29 | 28.5 | 28.5 | 0.09 ▲ | 2,000 |
| KAPCO-SEP | 31.74 | 32.24 | 31.25 | 31.4 | -1.17 ▼ | 23,000 |
| KEL-NOV | 0 | 0 | 0 | 4.07 | -0.09 ▼ | 0 |
| KEL-OCT | 4.05 | 4.1 | 3.95 | 4 | -0.08 ▼ | 490,500 |
| KEL-SEP | 4.04 | 4.04 | 3.9 | 3.94 | -0.06 ▼ | 812,000 |
| KOSM-NOV | 0 | 0 | 0 | 8.19 | 0.09 ▲ | 0 |
| KOSM-OCT | 8.23 | 8.33 | 7.95 | 8.06 | 0.07 ▲ | 3,479,000 |
| KOSM-SEP | 8.1 | 8.28 | 7.8 | 7.9 | 0.08 ▲ | 7,610,000 |
| KSE30-NOV | 0 | 0 | 0 | 26832 | -71 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26385 | -71 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 26028 | -70 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.34 | 0.03 ▲ | 0 |
| LOTCHEM-OCT | 16 | 16 | 16 | 16 | 0.02 ▲ | 1,000 |
| LOTCHEM-SEP | 15.75 | 15.75 | 15.7 | 15.7 | -0.07 ▼ | 2,000 |
| LPL-NOV | 0 | 0 | 0 | 22.16 | -0.78 ▼ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 21.71 | -0.77 ▼ | 0 |
| LPL-SEPB | 21.5 | 21.7 | 21.16 | 21.31 | -0.78 ▼ | 2,500 |
| LUCK-NOVB | 0 | 0 | 0 | 922.86 | -4.8 ▼ | 0 |
| LUCK-OCTB | 904.99 | 904.99 | 904.99 | 904.99 | -5.01 ▼ | 19,500 |
| LUCK-SEPB | 885.17 | 885.17 | 885.17 | 885.17 | -10.5 ▼ | 18,500 |
| MCB-NOV | 0 | 0 | 0 | 247.87 | 1.49 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 242.86 | 1.46 ▲ | 0 |
| MCB-SEPB | 235.5 | 235.5 | 235.5 | 235.5 | 0 | 1,000 |
| MEBL-NOV | 0 | 0 | 0 | 243.44 | -2.21 ▼ | 0 |
| MEBL-OCTB | 236.01 | 236.01 | 236.01 | 236.01 | -4.68 ▼ | 500 |
| MEBL-SEPB | 236 | 236 | 233 | 234.28 | -0.72 ▼ | 5,500 |
| MLCF-NOV | 0 | 0 | 0 | 33.57 | -1.08 ▼ | 0 |
| MLCF-OCT | 33.87 | 34 | 32.7 | 32.8 | -1.15 ▼ | 2,317,500 |
| MLCF-SEP | 32.71 | 33.57 | 32.26 | 32.42 | -0.93 ▼ | 1,480,000 |
| MTL-NOV | 0 | 0 | 0 | 572.35 | -6.16 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 560.78 | -6.05 ▼ | 0 |
| MTL-SEP | 580 | 580 | 555 | 555 | -3 ▼ | 1,000 |
| MUGHAL-NOV | 0 | 0 | 0 | 82.83 | -3.38 ▼ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 81.16 | -3.31 ▼ | 0 |
| MUGHAL-SEP | 82 | 82 | 80 | 80.1 | -3.07 ▼ | 30,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.12 | -0.14 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.83 | -0.14 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.6 | -0.14 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 180.69 | -0.72 ▼ | 0 |
| NATF-SEP | 0 | 0 | 0 | 177.71 | -0.7 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.07 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.73 | -0.01 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.45 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 58.98 | -0.34 ▼ | 0 |
| NBP-OCT | 57 | 58 | 57 | 57.54 | -0.58 ▼ | 225,000 |
| NBP-SEP | 56.7 | 57.29 | 56.55 | 56.91 | -0.19 ▼ | 79,000 |
| NCL-OCT | 0 | 0 | 0 | 23.73 | -0.52 ▼ | 0 |
| NCL-SEP | 23.8 | 23.8 | 23.3 | 23.44 | -0.84 ▼ | 9,500 |
| NCPL-NOV | 0 | 0 | 0 | 30.11 | -3.31 ▼ | 0 |
| NCPL-OCT | 31.13 | 31.13 | 29.48 | 29.5 | -3.25 ▼ | 90,000 |
| NCPL-SEP | 31 | 31 | 28.66 | 28.97 | -2.83 ▼ | 269,000 |
| NETSOL-NOV | 0 | 0 | 0 | 125.67 | -0.89 ▼ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 127.31 | -0.9 ▼ | 0 |
| NETSOL-OCT | 127 | 127.05 | 126 | 126 | -0.56 ▼ | 35,500 |
| NETSOL-OCTB | 125 | 126 | 125 | 125 | -0.62 ▼ | 26,000 |
| NETSOL-SEP | 126.51 | 127.74 | 125.41 | 125.53 | -1.16 ▼ | 439,000 |
| NITGETF-NOV | 0 | 0 | 0 | 19.07 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.68 | -0.01 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 18.37 | -0.02 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 65.85 | -0.6 ▼ | 0 |
| NML-OCT | 63.01 | 64.48 | 61.89 | 64.2 | -0.91 ▼ | 10,500 |
| NML-SEP | 61.01 | 65.29 | 61.01 | 63.68 | -0.46 ▼ | 85,000 |
| NPL-NOV | 40 | 40 | 40 | 40 | -2.13 ▼ | 5,000 |
| NPL-NOVB | 0 | 0 | 0 | 35.53 | -2.98 ▼ | 0 |
| NPL-OCT | 39.6 | 39.6 | 38.5 | 39.07 | -3.06 ▼ | 36,500 |
| NPL-OCTB | 35 | 35.5 | 35 | 35.38 | -2.35 ▼ | 29,500 |
| NPL-SEP | 42 | 42 | 38.5 | 39.16 | -2.84 ▼ | 53,000 |
| NRL-NOV | 0 | 0 | 0 | 217.92 | 3 ▲ | 0 |
| NRL-OCT | 211 | 216.99 | 211 | 213.2 | 2.62 ▲ | 69,000 |
| NRL-SEP | 207.99 | 215.2 | 207.94 | 210.64 | 3.54 ▲ | 185,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 104.12 | -0.57 ▼ | 0 |
| OCTOPUS-OCT | 101 | 102.15 | 101 | 101.4 | -1.17 ▼ | 12,500 |
| OCTOPUS-SEP | 102 | 102 | 100 | 100.59 | -0.51 ▼ | 196,000 |
| OGDC-NOV | 0 | 0 | 0 | 144.19 | -2.87 ▼ | 0 |
| OGDC-OCT | 143 | 145.89 | 138 | 138.86 | -3.74 ▼ | 2,108,500 |
| OGDC-SEP | 142.5 | 144.3 | 137.55 | 138.56 | -3.3 ▼ | 6,553,000 |
| OGTI-NOV | 0 | 0 | 0 | 20371 | -600 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20032 | -591 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19761 | -583 ▼ | 0 |
| P01GIS090525 | 91.07 | 91.07 | 91.07 | 91.07 | 0.05 ▲ | 25,000 |
| P01GIS091224 | 96.81 | 96.81 | 96.64 | 96.81 | 0.15 ▲ | 70,000 |
| P01GIS140325 | 93.04 | 93.04 | 93.04 | 93.04 | 0.32 ▲ | 5,000 |
| P01GIS150825 | 88.2 | 88.2 | 88.2 | 88.2 | 0.05 ▲ | 9,005,000 |
| P01GIS170925 | 87.23 | 87.23 | 87.23 | 87.23 | 0.04 ▲ | 5,000 |
| P01GIS220125 | 94.88 | 94.88 | 94.88 | 94.88 | 1.05 ▲ | 10,000,000 |
| P01GIS230525 | 91.57 | 91.57 | 90.61 | 90.61 | 0.09 ▲ | 20,030,000 |
| P01GIS250425 | 91.56 | 91.56 | 91.56 | 91.56 | 0.17 ▲ | 25,000 |
| P01GIS250725 | 89.16 | 89.16 | 89.16 | 89.16 | 0.05 ▲ | 5,000 |
| P01GIS270625 | 0 | 0 | 0 | 88.49 | 0 | 50,000,000 |
| P03FRR180927 | 102.14 | 102.14 | 102.14 | 102.14 | 2.14 ▲ | 210,000,000 |
| P03VRR180927 | 0 | 0 | 0 | 100 | 0 | 185,000,000 |
| P05FRR180929 | 102.1 | 102.11 | 102.1 | 102.11 | 2.11 ▲ | 210,000,000 |
| 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 | 185,000,000 |
| P10FRR180934 | 0 | 0 | 0 | 100 | 0 | 185,000,000 |
| P10VRR180934 | 0 | 0 | 0 | 100 | 0 | 1,185,000,000 |
| PABC-NOV | 0 | 0 | 0 | 81.16 | -0.75 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 79.52 | -0.74 ▼ | 0 |
| PABC-SEP | 0 | 0 | 0 | 78.21 | -0.73 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.61 | -0.93 ▼ | 0 |
| PACE-OCT | 6.3 | 6.31 | 5.4 | 5.49 | -0.91 ▼ | 7,438,500 |
| PACE-SEP | 6.49 | 6.49 | 5.31 | 5.4 | -0.91 ▼ | 12,351,000 |
| PAEL-NOV | 0 | 0 | 0 | 26.14 | -0.53 ▼ | 0 |
| PAEL-OCT | 25.96 | 26 | 25.36 | 25.58 | -0.55 ▼ | 2,556,500 |
| PAEL-SEP | 25.95 | 25.95 | 23.5 | 25.19 | -0.51 ▼ | 2,150,000 |
| PAKRI-NOV | 0 | 0 | 0 | 10.37 | -0.06 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.16 | -0.06 ▼ | 0 |
| PAKRI-SEP | 10.15 | 10.15 | 10 | 10 | -0.02 ▼ | 10,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 18.96 | 1.71 ▲ | 0 |
| PIAHCLA-OCT | 18.75 | 19.07 | 18.75 | 19.07 | 1.73 ▲ | 227,000 |
| PIAHCLA-SEP | 18.12 | 18.12 | 18.12 | 18.12 | 1.65 ▲ | 610,000 |
| PIBTL-NOV | 0 | 0 | 0 | 5.9 | -0.11 ▼ | 0 |
| PIBTL-OCT | 6 | 6 | 5.71 | 5.77 | -0.11 ▼ | 178,000 |
| PIBTL-SEP | 5.9 | 5.94 | 5.05 | 5.7 | -0.07 ▼ | 452,000 |
| PIOC-NOV | 0 | 0 | 0 | 181.55 | -1.26 ▼ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 178.06 | -1.23 ▼ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 181.55 | -1.26 ▼ | 0 |
| PIOC-OCTB | 0 | 0 | 0 | 174.46 | -1.21 ▼ | 500 |
| PIOC-SEP | 183.5 | 183.89 | 179.1 | 180.49 | -1.44 ▼ | 46,000 |
| PKGS-OCT | 0 | 0 | 0 | 485.94 | 1.82 ▲ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 477.93 | 1.79 ▲ | 0 |
| POL-NOV | 0 | 0 | 0 | 620.74 | 2.9 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 570.97 | 2.68 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 620.74 | 2.9 ▲ | 0 |
| POL-OCTB | 530 | 569.99 | 530 | 569.99 | 13.18 ▲ | 20,000 |
| POL-SEP | 0 | 0 | 0 | 620.74 | 0.74 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.81 | 0.04 ▲ | 0 |
| POWER-OCT | 5.65 | 5.98 | 5.4 | 5.72 | 0.07 ▲ | 520,000 |
| POWER-SEP | 5.6 | 5.68 | 5.54 | 5.65 | 0.09 ▲ | 409,500 |
| PPL-NOV | 0 | 0 | 0 | 110.18 | -3.4 ▼ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 111.82 | -3.44 ▼ | 0 |
| PPL-OCT | 113 | 113 | 110 | 110.22 | -2.78 ▼ | 1,772,500 |
| PPL-OCTB | 112.55 | 112.55 | 109.1 | 109.38 | -3.55 ▼ | 2,306,000 |
| PPL-SEP | 112.9 | 112.9 | 109.61 | 110.07 | -3.49 ▼ | 4,070,500 |
| PRL-NOV | 0 | 0 | 0 | 23.84 | -0.3 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 22.68 | -0.29 ▼ | 0 |
| PRL-OCT | 23 | 24.45 | 23 | 23.75 | -0.3 ▼ | 214,000 |
| PRL-OCTB | 22.85 | 23.4 | 22.2 | 22.35 | -0.16 ▼ | 152,500 |
| PRL-SEP | 24.01 | 24.48 | 23.51 | 23.82 | -0.35 ▼ | 851,000 |
| PSO-NOV | 0 | 0 | 0 | 166.87 | -1.28 ▼ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 162.84 | -1.25 ▼ | 0 |
| PSO-OCT | 170 | 170 | 164 | 167.19 | -5.12 ▼ | 56,500 |
| PSO-OCTB | 174.99 | 174.99 | 160 | 160 | -0.77 ▼ | 126,000 |
| PSO-SEP | 169.9 | 169.9 | 166.35 | 166.53 | -2.24 ▼ | 259,000 |
| PTC-NOV | 0 | 0 | 0 | 11.95 | 0.41 ▲ | 0 |
| PTC-OCT | 11.41 | 11.75 | 11.41 | 11.64 | 0.42 ▲ | 1,147,000 |
| PTC-SEP | 11.24 | 11.67 | 11.2 | 11.47 | 0.37 ▲ | 1,618,500 |
| SAZEW-NOV | 0 | 0 | 0 | 1012.93 | -48.34 ▼ | 0 |
| SAZEW-OCT | 1050 | 1052.88 | 975 | 984.56 | -43.44 ▼ | 455,500 |
| SAZEW-SEP | 1027.86 | 1044.88 | 965.02 | 976.54 | -43.32 ▼ | 896,000 |
| SEARL-NOV | 0 | 0 | 0 | 61.23 | 0.35 ▲ | 0 |
| SEARL-OCT | 60 | 60.15 | 59.7 | 59.77 | 0.12 ▲ | 283,000 |
| SEARL-SEP | 58.99 | 59.4 | 58.9 | 58.99 | 0.31 ▲ | 762,500 |
| SHEL-NOV | 0 | 0 | 0 | 155.91 | -0.4 ▼ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 152.76 | -0.4 ▼ | 0 |
| SHEL-SEPB | 150 | 151.5 | 150 | 151.02 | 0.73 ▲ | 53,500 |
| SILK-NOV | 0 | 0 | 0 | 0.97 | -0.01 ▼ | 0 |
| SILK-OCT | 0.95 | 0.95 | 0.95 | 0.95 | -0.01 ▼ | 2,000 |
| SILK-SEP | 0.94 | 0.96 | 0.93 | 0.96 | 0.03 ▲ | 77,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.4 | 0.33 ▲ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 14.11 | 0.32 ▲ | 0 |
| SNBL-SEPB | 0 | 0 | 0 | 13.87 | 0.31 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 69.57 | -0.52 ▼ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 68.17 | -0.5 ▼ | 0 |
| SNGP-SEPB | 67.35 | 67.9 | 66.85 | 67.28 | -0.05 ▼ | 35,000 |
| SSGC-NOV | 0 | 0 | 0 | 8.96 | 0.01 ▲ | 0 |
| SSGC-OCT | 8.83 | 8.83 | 8.83 | 8.83 | 0.06 ▲ | 2,500 |
| SSGC-SEP | 8.7 | 8.7 | 8.65 | 8.65 | 0.02 ▲ | 4,500 |
| SYM-NOV | 0 | 0 | 0 | 10.18 | 0.64 ▲ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10.45 | 0.66 ▲ | 0 |
| SYM-OCT | 10.09 | 10.54 | 9.99 | 10.21 | 0.67 ▲ | 1,770,500 |
| SYM-OCTB | 9.25 | 10.6 | 9.25 | 10.3 | 0.7 ▲ | 630,000 |
| SYM-SEP | 9.85 | 10.56 | 9.72 | 10.18 | 0.62 ▲ | 6,430,500 |
| SYS-NOV | 0 | 0 | 0 | 430.71 | -5.06 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 422.01 | -4.96 ▼ | 0 |
| SYS-SEP | 414 | 414 | 414 | 414 | -5 ▼ | 500 |
| TELE-NOV | 0 | 0 | 0 | 7.53 | -0.19 ▼ | 0 |
| TELE-OCT | 7.57 | 7.6 | 7.3 | 7.34 | -0.23 ▼ | 146,500 |
| TELE-SEP | 7.52 | 7.52 | 7.2 | 7.27 | -0.18 ▼ | 401,500 |
| TGL-NOV | 0 | 0 | 0 | 112.44 | -1.71 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 110.17 | -1.67 ▼ | 0 |
| TGL-SEP | 111.5 | 112.6 | 108 | 108.52 | -1.46 ▼ | 31,000 |
| TOMCL-NOV | 0 | 0 | 0 | 42.83 | 0.18 ▲ | 0 |
| TOMCL-OCT | 42 | 42.54 | 41.7 | 41.74 | -0.05 ▼ | 207,000 |
| TOMCL-SEP | 41.5 | 42 | 41.15 | 41.34 | 0.12 ▲ | 556,000 |
| TPLP-NOV | 0 | 0 | 0 | 8.51 | -0.06 ▼ | 0 |
| TPLP-OCT | 8.41 | 8.58 | 8.35 | 8.35 | -0.05 ▼ | 166,500 |
| TPLP-SEP | 8.29 | 8.5 | 8.2 | 8.22 | -0.07 ▼ | 441,500 |
| TREET-NOV | 0 | 0 | 0 | 15.59 | -0.09 ▼ | 0 |
| TREET-OCT | 15.4 | 15.41 | 15.2 | 15.25 | -0.06 ▼ | 288,500 |
| TREET-SEP | 15.18 | 15.25 | 14.95 | 14.96 | -0.18 ▼ | 263,500 |
| TRG-NOV | 0 | 0 | 0 | 58.63 | 0.18 ▲ | 0 |
| TRG-OCT | 58 | 58.7 | 57.15 | 57.27 | 0.13 ▲ | 3,105,000 |
| TRG-SEP | 56.45 | 58 | 56.4 | 56.6 | 0.19 ▲ | 4,016,500 |
| UBL-NOV | 0 | 0 | 0 | 299.64 | 9.69 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 293.59 | 9.5 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.2 | 0.13 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.81 | 0.13 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 18.5 | 0.12 ▲ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 288.74 | 9.33 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 28.3 | -0.43 ▼ | 0 |
| UNITY-OCT | 28 | 28.08 | 27.5 | 27.6 | -0.55 ▼ | 63,000 |
| UNITY-SEP | 27.61 | 28 | 27.15 | 27.33 | -0.41 ▼ | 344,500 |
| WAVES-NOV | 0 | 0 | 0 | 6.58 | -0.09 ▼ | 0 |
| WAVES-OCT | 6.4 | 6.4 | 6.3 | 6.39 | -0.15 ▼ | 759,500 |
| WAVES-SEP | 6.33 | 6.39 | 6.24 | 6.34 | -0.1 ▼ | 1,376,000 |
| WTL-NOV | 0 | 0 | 0 | 1.33 | -0.03 ▼ | 0 |
| WTL-OCT | 1.32 | 1.32 | 1.3 | 1.31 | -0.03 ▼ | 3,492,000 |
| WTL-SEP | 1.32 | 1.32 | 1.28 | 1.28 | -0.03 ▼ | 8,326,500 |
| YOUW-NOV | 0 | 0 | 0 | 4.38 | -0.05 ▼ | 0 |
| YOUW-OCT | 4.35 | 4.4 | 4.21 | 4.25 | -0.09 ▼ | 46,000 |
| YOUW-SEP | 4.34 | 4.4 | 4.17 | 4.2 | -0.06 ▼ | 478,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PACE | 6.2900 | 0.8800 | 16.27 ▲ | 59,298,044 |
| LSEFSL | 4.5300 | 0.6200 | 15.86 ▲ | 42,319 |
| REDCO | 8.5500 | 1.0000 | 13.25 ▲ | 70,707 |
| FANM | 3.7900 | 0.4400 | 13.13 ▲ | 900 |
| ANTM | 15.8300 | 1.4400 | 10.01 ▲ | 7,659 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FTMM | 3.8200 | -0.4800 | -11.16 ▼ | 54,936 |
| CASH | 22.6700 | -2.5200 | -10.00 ▼ | 11,402 |
| SSML | 5.6700 | -0.6300 | -10.00 ▼ | 3,001 |
| SMLDEF | 31.3900 | -3.3600 | -9.67 ▼ | 6,235 |
| KML | 28.1000 | -2.8500 | -9.21 ▼ | 749 |
