KARACHI September 27th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 377.71 | 378.95 | 371 | 371.44 | -6.27 ▼ | 740 |
| Atlas Honda Ltd | 657.01 | 675 | 657 | 665.78 | 11.77 ▲ | 15,164 |
| Dewan Motors | 48 | 49.7 | 47.1 | 48.38 | 0.1 ▲ | 4,518,925 |
| Ghandhara Automobile | 212.5 | 235 | 212.5 | 227.82 | 8.22 ▲ | 3,175,641 |
| Ghandhara Ind. | 307 | 339.05 | 307 | 339.05 | 30.82 ▲ | 1,448,736 |
| Honda Atlas Cars | 252.88 | 258.35 | 251.6 | 253.25 | 1.31 ▲ | 207,173 |
| Hinopak Motor | 260 | 262 | 259 | 259.68 | -0.63 ▼ | 246 |
| Indus Motor Co- (XD) | 1715.01 | 1740.21 | 1710 | 1720.36 | -0.72 ▼ | 2,676 |
| Millat Tractors | 555 | 555 | 548 | 548.35 | -0.24 ▼ | 26,595 |
| Sazgar Eng | 1008.89 | 1016 | 991 | 995.15 | -5.14 ▼ | 282,368 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 84 | 87.95 | 80.12 | 84.44 | 0 | 231 |
| Atlas Battery- (XD) | 343.5 | 350.5 | 341.13 | 342.68 | -2.06 ▼ | 14,487 |
| Bela Automotive | 195 | 199.65 | 165 | 199.18 | 17.68 ▲ | 450 |
| Bal.Wheels- (XD) | 105.01 | 108.99 | 100 | 106.51 | 0.89 ▲ | 2,597 |
| Dewan Auto Engg | 41.95 | 45 | 41.09 | 42.78 | -0.49 ▼ | 8,068 |
| Exide (PAK) | 880 | 884 | 850 | 872.28 | -8.96 ▼ | 7,386 |
| Ghandhara Tyre | 37.35 | 38.19 | 36.12 | 37.16 | -0.12 ▼ | 328,411 |
| Loads Limited | 10.95 | 10.95 | 10.41 | 10.48 | -0.2 ▼ | 687,515 |
| Panther Tyres Ltd. | 39.75 | 40.45 | 38.05 | 40.03 | 0.04 ▲ | 127,883 |
| Treet Battery Ltd. | 15.9 | 16.1 | 15.02 | 15.14 | -0.75 ▼ | 517,604 |
| Thal Limited | 415 | 420 | 411 | 411.11 | -0.89 ▼ | 2,524 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 35.99 | 39 | 35 | 35.83 | -0.16 ▼ | 1,579 |
| Fast Cables Ltd. | 22.75 | 23.09 | 22.6 | 22.75 | -0.22 ▼ | 302,250 |
| Pak Elektron | 25.85 | 25.85 | 24.92 | 25.07 | -0.41 ▼ | 3,680,328 |
| Pakistan Cables-XB | 138 | 138 | 130.01 | 133.63 | 4.81 ▲ | 3,286 |
| Siemens Pak. | 460 | 460 | 455 | 456 | -4.59 ▼ | 1,600 |
| Waves Corp Ltd. | 6.44 | 6.44 | 6.15 | 6.2 | 0 | 3,395,872 |
| Waves Home App | 7.5 | 7.67 | 7.3 | 7.42 | -0.05 ▼ | 922,161 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 95.06 | 97.66 | 92.05 | 92.5 | -3.98 ▼ | 67,830 |
| Bestway Cement | 247.9 | 247.9 | 230 | 240.29 | -4.08 ▼ | 33,085 |
| Cherat Cement | 179.84 | 179.84 | 175.01 | 177.68 | -0.77 ▼ | 4,836 |
| Dadabhoy Cement | 5.3 | 5.3 | 4.3 | 5 | -0.3 ▼ | 150,049 |
| Dewan Cement | 8 | 8.08 | 7.6 | 7.65 | -0.4 ▼ | 2,359,222 |
| D.G.K.Cement | 74.99 | 74.99 | 73 | 73.3 | -1.23 ▼ | 1,720,687 |
| Fauji Cement | 25.48 | 25.48 | 25 | 25.22 | -0.13 ▼ | 2,804,892 |
| Fecto Cement | 32.25 | 32.25 | 29 | 30.31 | -1.68 ▼ | 22,355 |
| Flying Cement | 17.7 | 18.3 | 17.25 | 17.83 | 0.13 ▲ | 4,887,712 |
| Gharibwal Cement | 25.11 | 25.55 | 24.12 | 24.36 | -1.13 ▼ | 483,065 |
| Kohat Cement | 313.99 | 314.89 | 302.03 | 304.92 | -3.66 ▼ | 4,520 |
| Lucky Cement (XD) | 890 | 899.5 | 883.16 | 895.87 | 5.05 ▲ | 178,960 |
| Maple Leaf | 32.5 | 32.8 | 32.01 | 32.56 | -0.17 ▼ | 1,953,602 |
| Pioneer Cement | 186 | 188 | 182 | 184.64 | -0.54 ▼ | 149,789 |
| Power Cement | 5.35 | 5.39 | 5.05 | 5.09 | -0.27 ▼ | 2,873,426 |
| Safe Mix Con.Lt | 19.69 | 20.1 | 18.5 | 18.68 | -0.62 ▼ | 187,534 |
| Thatta Cement | 76.65 | 83.48 | 75.02 | 80.39 | 3.74 ▲ | 2,721,964 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 34.3 | 34.3 | 32.15 | 33.13 | -0.42 ▼ | 1,167,103 |
| Archroma Pak | 292 | 292 | 288 | 288 | -0.11 ▼ | 1,385 |
| Bawany Air Pro(DEF.) | 39.49 | 42.98 | 35.75 | 36.19 | -2.88 ▼ | 128,336 |
| Berger Paints | 83.01 | 83.99 | 80 | 81.07 | -2.77 ▼ | 72,171 |
| Biafo Industries | 103.1 | 115.5 | 103.1 | 111.77 | 6.77 ▲ | 319,920 |
| Buxly Paints | 172.99 | 172.99 | 165 | 167.62 | 2.59 ▲ | 1,394 |
| Data Agro | 81.05 | 86.66 | 81.05 | 84.98 | -0.29 ▼ | 5,645 |
| Descon Oxychem | 20.89 | 20.89 | 20.52 | 20.55 | 0 | 107,693 |
| Dynea Pakistan | 199.88 | 199.88 | 190 | 198.85 | 4.12 ▲ | 20,587 |
| Engro Polymer | 33.52 | 34.3 | 33.52 | 33.64 | -0.02 ▼ | 327,730 |
| Engro Poly (Pref) | 11.08 | 11.08 | 9.81 | 9.82 | -0.44 ▼ | 502 |
| Ghani Chemical | 9.99 | 10.19 | 9.71 | 9.81 | -0.16 ▼ | 229,553 |
| Ghani Glo Hol | 9.1 | 9.1 | 8.82 | 8.86 | -0.16 ▼ | 1,453,066 |
| Ittehad Chem. | 45 | 45.1 | 44.5 | 44.66 | -0.26 ▼ | 57,830 |
| Lucky Core Ind. (XD) | 1024 | 1024 | 1012 | 1020.13 | 4.83 ▲ | 840 |
| Lotte Chemical | 15.9 | 16.1 | 15.73 | 15.9 | -0.01 ▼ | 2,010,253 |
| Leiner Pak Gelat | 162.49 | 162.49 | 146.5 | 147.69 | -15.09 ▼ | 7,283 |
| Nimir Ind.Chem. | 111 | 111 | 107 | 109.22 | 1.19 ▲ | 25,165 |
| Nimir Resins | 21.49 | 22.5 | 20.65 | 22.08 | 0.59 ▲ | 113,867 |
| Pak Oxygen Ltd. | 137.9 | 138.5 | 133 | 134.02 | 0.63 ▲ | 2,686 |
| Sitara Chemical | 275 | 290 | 270 | 285 | 12.04 ▲ | 193 |
| Sitara Peroxide | 13.45 | 13.5 | 12.93 | 13.3 | 0.25 ▲ | 13,100 |
| Wah-Noble | 199.07 | 201.71 | 199.07 | 200.21 | -0.28 ▼ | 135 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.45 | 6.45 | 6.21 | 6.64 | 0 | 349 |
| HBL Invest Fund | 2.5 | 2.5 | 2.2 | 2.48 | -0.02 ▼ | 19,914 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 112 | 112 | 107 | 112 | 0 | 231 |
| Askari Bank | 27.66 | 27.66 | 26.02 | 26.13 | -0.98 ▼ | 504,871 |
| Bank Al-Falah | 62.5 | 62.5 | 60.04 | 60.75 | -1.79 ▼ | 1,076,948 |
| Bank AL-Habib | 99.75 | 102 | 98.7 | 100.61 | 0.35 ▲ | 2,841,623 |
| Bankislami Pak | 20.79 | 21 | 20.4 | 20.5 | -0.43 ▼ | 737,654 |
| Bank Makramah | 2.14 | 2.14 | 2 | 2.04 | -0.02 ▼ | 751,878 |
| Bank Of Khyber | 11.74 | 11.82 | 11.62 | 11.62 | -0.72 ▼ | 3,418 |
| B.O.Punjab | 5.11 | 5.14 | 5.01 | 5.03 | -0.01 ▼ | 3,257,056 |
| Faysal Bank | 46.79 | 46.97 | 45.9 | 45.99 | -0.88 ▼ | 1,788,691 |
| Habib Bank | 128 | 129.65 | 127.6 | 127.86 | -0.94 ▼ | 2,536,054 |
| Habib Metropol | 69.7 | 69.7 | 67 | 67.5 | 0.25 ▲ | 100,792 |
| JS Bank Ltd | 9 | 9 | 8.51 | 8.7 | 0.03 ▲ | 57,538 |
| MCB Bank Ltd | 241.7 | 246.53 | 239 | 241.03 | -3.25 ▼ | 134,996 |
| Meezan Bank Ltd | 234 | 234 | 230.15 | 231.59 | -1.77 ▼ | 138,139 |
| National Bank (XD) | 60 | 60.64 | 57 | 57.72 | -2.3 ▼ | 5,423,311 |
| Samba Bank | 12.25 | 12.25 | 11.5 | 11.51 | -0.1 ▼ | 2,432 |
| St.Chart.Bank | 59 | 59 | 58 | 58.01 | -0.84 ▼ | 6,302 |
| Silk Bank Ltd | 0.96 | 0.98 | 0.92 | 0.93 | 0 | 2,164,033 |
| Soneri Bank Ltd | 13.98 | 14.34 | 13.8 | 14.2 | 0.29 ▲ | 2,715,808 |
| United Bank | 294.85 | 294.85 | 287.02 | 288.66 | -5.06 ▼ | 766,485 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.45 | 12.45 | 11.4 | 11.55 | -0.7 ▼ | 1,418,391 |
| Aisha Steel Mill | 6.35 | 6.43 | 6.21 | 6.26 | -0.1 ▼ | 1,260,951 |
| Aisha StelCoP/S | 9.2 | 9.2 | 9.2 | 9.2 | 0 | 800 |
| Amreli Steels | 18.2 | 18.39 | 17.95 | 18.05 | 0 | 141,023 |
| Bolan Casting | 101.09 | 103.95 | 96 | 98.49 | -2.6 ▼ | 57,523 |
| Beco Steel Ltd | 6.25 | 6.7 | 5.81 | 6.31 | 0.11 ▲ | 53,874 |
| Crescent Steel | 74 | 78.5 | 73 | 78.5 | 7.14 ▲ | 1,895,666 |
| Dadex Eternit | 46 | 50.99 | 46 | 50.76 | 2.61 ▲ | 1,132 |
| Dost Steels Ltd. | 6 | 6 | 5.5 | 5.53 | -0.23 ▼ | 109,860 |
| Huffaz Seamless | 9.76 | 10.35 | 9.76 | 10.05 | -0.05 ▼ | 6,785 |
| Int. Ind.Ltd. (XD) | 153.99 | 154.95 | 151 | 151.19 | -1.22 ▼ | 22,667 |
| Inter.Steel Ltd (XD) | 67.49 | 67.97 | 66.38 | 66.66 | -0.39 ▼ | 440,339 |
| Ittefaq Iron Ind | 6.09 | 6.26 | 5.8 | 5.91 | 0.05 ▲ | 55,855 |
| K.S.B.Pumps | 137.49 | 139 | 131 | 132.56 | -0.48 ▼ | 51,187 |
| Metro Steel | 12.55 | 12.55 | 12 | 12 | -0.55 ▼ | 999 |
| Mughal Iron | 81 | 81 | 76.01 | 79.38 | -1.34 ▼ | 337,565 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 107.7 | 107.75 | 107.65 | 107.7 | 0 | 145,100 |
| JS Global Banking | 17.57 | 17.57 | 17.49 | 17.51 | -0.12 ▼ | 4,500 |
| JS Momentum | 10.13 | 10.32 | 10 | 10.24 | -0.03 ▼ | 181,500 |
| Mahaana Islamic | 10.93 | 10.93 | 10.66 | 10.67 | -0.07 ▼ | 49,000 |
| Meezan Pakistan | 13.27 | 13.6 | 13.21 | 13.26 | -0.05 ▼ | 54,000 |
| NBP Pakistan G ETF | 16.48 | 16.48 | 16.45 | 16.45 | 0 | 1,000 |
| NIT Pakistan | 18.52 | 18.52 | 18.52 | 18.52 | 0.03 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 56.9 | 56.99 | 55.4 | 56.46 | -0.53 ▼ | 10,607 |
| Engro Fert | 187.17 | 191.5 | 186 | 190.68 | 3.51 ▲ | 716,138 |
| Engro Corp | 318.5 | 318.5 | 307.02 | 309.18 | -5.21 ▼ | 453,855 |
| Fatima Fert | 58.94 | 58.94 | 57.15 | 58.49 | 0 | 1,597,784 |
| Fauji Fert Bin | 46.98 | 48.7 | 46.51 | 48.43 | 1.57 ▲ | 4,523,883 |
| Fauji Fert | 210 | 219 | 207.5 | 216.85 | 6.05 ▲ | 2,911,252 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.35 | 6.44 | 6.18 | 6.22 | -0.11 ▼ | 342,081 |
| Big Bird Foods Ltd. | 79.9 | 79.9 | 77.2 | 79.29 | 0.53 ▲ | 2,012,817 |
| Bunnys Limited | 13.31 | 13.88 | 13.31 | 13.59 | 0.09 ▲ | 492,893 |
| Clover Pakistan | 38.99 | 40.75 | 38.7 | 40.1 | 1.69 ▲ | 190,172 |
| Colgate Palm (XD) | 1190.85 | 1199 | 1175 | 1191.19 | 0.34 ▲ | 5,766 |
| Frieslandcampina | 59.73 | 59.75 | 58.48 | 58.7 | -0.41 ▼ | 69,424 |
| Fauji Foods Ltd | 8.8 | 8.8 | 8.44 | 8.48 | -0.26 ▼ | 4,504,179 |
| Gillette Pak | 147 | 147 | 143 | 143.73 | 0 | 3 |
| Ismail Ind | 1750.01 | 1898 | 1750.01 | 1813.39 | 0 | 11 |
| MithchellsFruit | 144.8 | 146.5 | 142.11 | 142.73 | -1.37 ▼ | 23,517 |
| Matco Foods Ltd | 24.87 | 24.87 | 23.2 | 23.54 | -0.48 ▼ | 26,230 |
| Murree Brewery | 504 | 509.8 | 500 | 500.07 | -0.55 ▼ | 2,034 |
| National Foods | 175 | 175 | 172.5 | 172.9 | -1.97 ▼ | 13,628 |
| Nestle Pakistan | 6899 | 6899 | 6826.13 | 6888.49 | 22.93 ▲ | 48 |
| At-Tahur Ltd. | 17 | 17.4 | 16.8 | 16.92 | -0.19 ▼ | 205,615 |
| Quice Food | 6.3 | 6.65 | 5.4 | 5.79 | -0.51 ▼ | 1,496,689 |
| Rafhan Maize | 7369 | 7369 | 7339.99 | 7346.75 | 92.46 ▲ | 12 |
| Shield Corp. | 256.9 | 256.9 | 222.3 | 226.09 | -20.91 ▼ | 3,186 |
| Shezan Inter. | 92.8 | 93.75 | 90.01 | 92.63 | 0.6 ▲ | 508 |
| The Organic Meat | 40.3 | 40.98 | 39.45 | 39.61 | -1.32 ▼ | 1,575,162 |
| Treet Corp | 14.9 | 15.1 | 14.45 | 14.51 | -0.44 ▼ | 3,426,379 |
| Unity Foods Ltd | 26.4 | 26.78 | 25.35 | 25.62 | -0.62 ▼ | 467,348 |
| Unilever Foods | 17300 | 17300 | 17200 | 17225 | 80 ▲ | 13 |
| ZIL Limited | 220 | 220 | 220 | 215.7 | 0 | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.8 | 11.99 | 11.5 | 11.55 | -0.29 ▼ | 326,467 |
| Frontier Ceram | 19.8 | 19.8 | 19.8 | 19.13 | 0 | 1 |
| GhaniGlobalGlass | 6.04 | 6.1 | 5.85 | 5.9 | -0.04 ▼ | 495,488 |
| Ghani Glass Ltd | 25.2 | 25.5 | 25.2 | 25.3 | -0.05 ▼ | 351,612 |
| Ghani Value Glas | 45.95 | 45.95 | 43.11 | 44.94 | 0.58 ▲ | 50,800 |
| Shabbir Tiles | 13.84 | 13.95 | 13.53 | 13.89 | 0.04 ▲ | 118,303 |
| Tariq Glass Ind. | 113 | 115.98 | 112.5 | 114.27 | 0.29 ▲ | 104,665 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.4 | 21.65 | 21.1 | 21.38 | 0.61 ▲ | 910 |
| Adamjee Ins. | 33.47 | 33.47 | 31.75 | 31.87 | -0.82 ▼ | 283,666 |
| Askari Life Ass | 5 | 5 | 5 | 5 | 0 | 10 |
| Adamjee Life Assuran | 30.02 | 34.95 | 30.02 | 34.21 | 2.4 ▲ | 1,300 |
| Atlas Ins. Ltd | 41.5 | 41.5 | 41.5 | 41.85 | 0 | 3 |
| Century Ins. | 27.84 | 27.84 | 27.84 | 27.84 | 0.84 ▲ | 550 |
| Cres.Star Ins. | 2.81 | 2.99 | 2.78 | 2.85 | -0.01 ▼ | 233,227 |
| EFU General (XD) | 93.65 | 93.65 | 93.65 | 94.63 | 0 | 1 |
| EFU Life Assur | 171.61 | 185 | 171.61 | 183.25 | 7.98 ▲ | 120,780 |
| East West Ins-XB | 41.48 | 41.48 | 41.48 | 37.71 | 0 | 50 |
| Habib Ins. | 6.1 | 6.24 | 6 | 6 | 0 | 232,200 |
| IGI Holdings | 154.95 | 154.95 | 149.98 | 150 | 0.1 ▲ | 12,605 |
| Jubilee Gen.Ins | 39.6 | 40.94 | 39.5 | 40 | -0.09 ▼ | 4,013 |
| Jubile Life Ins | 121 | 122.99 | 121 | 121.7 | -0.3 ▼ | 280 |
| Pak Reinsurance | 9.99 | 9.99 | 9.75 | 9.78 | -0.14 ▼ | 491,125 |
| PICIC Ins.Ltd. | 2.21 | 2.21 | 1.87 | 1.94 | 0 | 15,023 |
| Premier Ins. | 6.9 | 6.9 | 6.9 | 6.9 | 0.25 ▲ | 500 |
| Pak Gen.Ins. | 5 | 6.77 | 5 | 5.5 | -0.3 ▼ | 3,511 |
| Reliance Ins. | 10.45 | 11.49 | 10.45 | 11.3 | 0.61 ▲ | 36,487 |
| Shaheen Ins. | 4.25 | 4.25 | 4.21 | 4.21 | 0 | 6,990 |
| TPL Insurance | 10.4 | 10.48 | 10 | 10 | 0.02 ▲ | 2,004 |
| United Insurance | 14.94 | 15.25 | 14.94 | 15 | 0.08 ▲ | 6,431 |
| Universal Ins. | 6.1 | 7.28 | 5.75 | 7.28 | 1 ▲ | 69,706 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6 | 6 | 5.99 | 6 | 0 | 2,021 |
| Arif Habib Ltd. | 61.5 | 61.9 | 60.05 | 60.33 | -1.8 ▼ | 51,203 |
| AKD Securites L | 17.75 | 18.5 | 16.75 | 17.65 | -0.96 ▼ | 2,651,244 |
| Apna Microfin. | 9.11 | 10.94 | 9.11 | 10.06 | 0 | 458 |
| Calcorp Limited | 25 | 25 | 25 | 25.19 | 0 | 8 |
| Cyan Limited | 23.44 | 23.44 | 22.61 | 22.79 | -0.34 ▼ | 3,809 |
| Dawood Hercules | 140 | 141.99 | 138.51 | 138.92 | -0.88 ▼ | 2,103 |
| Dawood Equities | 7.92 | 8.5 | 7.7 | 7.99 | 0.38 ▲ | 50,960 |
| Dawood Law | 208.99 | 208.99 | 208.99 | 202 | 0 | 1 |
| EFG Hermes Pak | 38 | 38.5 | 37.3 | 38.05 | 1.07 ▲ | 33,128 |
| Escorts Bank | 3.98 | 3.98 | 3.98 | 3.75 | 0 | 100 |
| First Cap.Equit | 8.72 | 8.72 | 8.72 | 7.72 | 0 | 295 |
| F.Credit & Inv | 8.19 | 8.19 | 6.72 | 7.63 | -0.07 ▼ | 4,001 |
| Ist.Capital Sec | 2.56 | 2.61 | 2.45 | 2.5 | 0.05 ▲ | 1,400,866 |
| First Dawood Prop | 2.35 | 2.5 | 2.26 | 2.4 | 0 | 630,476 |
| F. Nat.Equities | 3.69 | 3.7 | 3.6 | 3.65 | -0.01 ▼ | 712,629 |
| Invest Bank | 1.7 | 1.76 | 1.5 | 1.52 | -0.09 ▼ | 234,205 |
| Imperial Limite | 17.1 | 17.5 | 17.1 | 19 | 0 | 2 |
| Jah.Sidd. Co. | 15.5 | 15.67 | 15.25 | 15.32 | -0.18 ▼ | 27,120 |
| JahangirSidd(Pref) | 8 | 8 | 8 | 8 | -0.15 ▼ | 100,500 |
| JS Global Cap. | 133 | 151 | 130 | 132.6 | -11.32 ▼ | 5,437 |
| JS Investments | 21.8 | 22 | 18.55 | 19.01 | -1 ▼ | 8,096 |
| LSE Capital Limited. | 3.44 | 3.44 | 3.08 | 3.21 | -0.14 ▼ | 60,591 |
| LSE Fin. Ser. Ld | 4.45 | 4.8 | 4.24 | 4.25 | 0.04 ▲ | 5,819 |
| LSE Ventures Ltd | 8.15 | 8.15 | 7.7 | 7.9 | 0.02 ▲ | 152,746 |
| MCB Inv MGT | 37.01 | 37.2 | 35 | 36.18 | -1.51 ▼ | 24,144 |
| Next Capital | 4.95 | 5.14 | 4.75 | 4.8 | -0.06 ▼ | 5,252 |
| OLP Financial | 30.01 | 30.39 | 30 | 30 | -0.01 ▼ | 27,001 |
| Pervez Ahmed Co | 1.45 | 1.69 | 1.45 | 1.58 | -0.03 ▼ | 1,082,191 |
| PIA Holding Company | 18.82 | 18.82 | 18.82 | 18.82 | -2.09 ▼ | 1,014,456 |
| Pak Stock Exchange | 13.95 | 14.15 | 13.82 | 13.96 | 0.12 ▲ | 692,276 |
| Sec. Inv. Bank | 5.4 | 5.5 | 5.1 | 5.1 | -0.3 ▼ | 5,510 |
| Trust Brokerage | 11.75 | 12.11 | 11.5 | 12.11 | 1.1 ▲ | 47,070 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5 | 5 | 4.99 | 4.9 | 0 | 118 |
| Pak Gulf Leasing | 8.07 | 8.07 | 8.01 | 8.04 | -0.11 ▼ | 1,288 |
| SME Leasing Ltd | 1.93 | 2.08 | 1.93 | 2.08 | 0.08 ▲ | 1,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1668.99 | 1668.99 | 1665 | 1665.25 | 4.84 ▲ | 25 |
| Fateh Industries | 164 | 164 | 147 | 163.32 | 0 | 40 |
| Pak Leather | 23.51 | 23.51 | 23.51 | 25.8 | 0 | 50 |
| Service Global | 72.94 | 72.94 | 70.5 | 70.99 | -0.02 ▼ | 43,738 |
| Service Ind.Ltd | 1200 | 1201 | 1190 | 1198.35 | -0.48 ▼ | 56 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ECOPACK Ltd | 20.78 | 22.2 | 19.5 | 22.2 | 2.02 ▲ | 117,485 |
| Gammon Pak | 54 | 54.95 | 50 | 50.73 | -3.24 ▼ | 50,499 |
| GOC (Pak) Ltd. | 61.19 | 61.5 | 58 | 60 | -0.35 ▼ | 4,503 |
| Mandviwala | 15.8 | 15.99 | 14.17 | 15.98 | 0.92 ▲ | 2,003 |
| Olympia Mills | 22.65 | 22.65 | 18.53 | 22.61 | 2.02 ▲ | 957 |
| Pakistan Alumin | 77.8 | 77.8 | 76.25 | 76.64 | -0.56 ▼ | 138,365 |
| Pak Hotels | 50 | 55.22 | 50 | 55.22 | 5.02 ▲ | 186,701 |
| Pak Services | 672.02 | 748 | 672.02 | 728.33 | -16.95 ▼ | 67 |
| Shifa Int.Hosp | 175 | 175 | 168.02 | 171 | 0.4 ▲ | 8,238 |
| Siddiqsons Tin | 5.36 | 5.49 | 5.2 | 5.28 | -0.13 ▼ | 582,384 |
| Tri-Pack Films | 111.05 | 120 | 111 | 113.59 | 1.97 ▲ | 28,365 |
| United Brands | 14.9 | 15.8 | 14.6 | 15.24 | 0.67 ▲ | 14,016 |
| UDL Int.Ltd. | 8.05 | 8.65 | 8.05 | 8.08 | -0.07 ▼ | 1,060 |
| United Dist. | 43.5 | 43.5 | 39.01 | 41.62 | 0.37 ▲ | 27,591 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.7 | 8.7 | 8.6 | 7.9 | 0 | 204 |
| Elite Cap.Mod | 8.54 | 8.7 | 8.54 | 8.54 | -1 ▼ | 8,280 |
| Equity Modaraba | 3.19 | 3.19 | 2.8 | 2.9 | -0.25 ▼ | 1,001 |
| 1st.Fid.Leasing | 2.59 | 2.59 | 2.58 | 2.5 | 0 | 180 |
| Habib Modaraba | 17.45 | 17.45 | 16.01 | 16.96 | -0.28 ▼ | 18,046 |
| Imrooz Modaraba | 150 | 150 | 150 | 155.78 | 0 | 5 |
| Punjab Mod | 2.82 | 2.82 | 1.72 | 2.45 | -0.05 ▼ | 17,986 |
| Paramount Mod | 9.5 | 9.5 | 9.4 | 9.41 | 0.41 ▲ | 1,564 |
| F.Treet Manuf | 4.79 | 4.79 | 4.5 | 4.5 | -0.11 ▼ | 8,501 |
| Tri-Star 1st Mod. | 15.79 | 15.79 | 14.35 | 15.35 | 1 ▲ | 5,357 |
| OLP Modaraba | 15.6 | 15.6 | 15.26 | 15.26 | -0.24 ▼ | 555 |
| Orient Rental | 8.3 | 8.48 | 8.29 | 8.29 | 0.18 ▲ | 846 |
| Popular Islamic | 14.3 | 14.3 | 12 | 13.49 | 0.49 ▲ | 6,110 |
| Prud Mod.1st | 3.39 | 3.4 | 2.76 | 3.16 | -0.23 ▼ | 1,244,813 |
| Sindh Modaraba | 10.5 | 10.6 | 10.5 | 10.52 | 0.02 ▲ | 1,090 |
| Trust Modaraba | 4.2 | 4.23 | 4 | 4.1 | 0.03 ▲ | 160,002 |
| Unicap Modaraba | 2.97 | 2.99 | 2.69 | 2.9 | -0.1 ▼ | 39,404 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum-XB | 422.97 | 422.97 | 407.5 | 408.83 | -10.71 ▼ | 481,370 |
| Oil & Gas Dev. | 143.75 | 144.59 | 142.8 | 143.85 | 0.29 ▲ | 3,487,462 |
| Pak Oilfields | 624 | 624.85 | 620.02 | 623.4 | -0.53 ▼ | 244,258 |
| Pak Petroleum | 108.11 | 109 | 107.05 | 107.6 | -0.18 ▼ | 1,512,540 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 411.99 | 412.01 | 401.1 | 407.18 | -2.28 ▼ | 82,658 |
| Burshane LPG | 30 | 32.5 | 29.5 | 29.55 | -0.55 ▼ | 150,053 |
| Hascol Petrol | 6.91 | 6.99 | 6.72 | 6.78 | -0.09 ▼ | 1,647,123 |
| HI-Tech Lub. | 34.13 | 35.24 | 34.13 | 35.01 | 0.31 ▲ | 249,607 |
| Oilboy Energy L | 6.36 | 6.36 | 6.35 | 6.36 | -0.14 ▼ | 1,000 |
| P.S.O. | 163.98 | 164 | 160.51 | 161.19 | -2.41 ▼ | 1,350,506 |
| Shell Pakistan | 149 | 150.48 | 144 | 145.77 | -4.2 ▼ | 114,117 |
| Sui North Gas | 66.06 | 66.5 | 64.7 | 65.01 | -1.05 ▼ | 347,721 |
| Sui South Gas | 8.61 | 8.69 | 8.4 | 8.46 | -0.13 ▼ | 391,769 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.6 | 25.15 | 24.4 | 24.46 | -0.17 ▼ | 249,387 |
| Cherat Packg | 103 | 103.77 | 103 | 103 | -0.07 ▼ | 27,675 |
| Int. Packaging Films | 22.8 | 23 | 22.51 | 22.69 | 0.08 ▲ | 393,080 |
| MACPAC Films | 17.51 | 17.8 | 17.51 | 17.78 | 0.17 ▲ | 256,432 |
| Merit Packaging | 10.1 | 10.39 | 9.9 | 10.1 | 0 | 642,055 |
| Packages Ltd. | 496 | 498.98 | 473.3 | 489.78 | -4.23 ▼ | 541 |
| Pak Paper Prod | 84.99 | 87.74 | 77.11 | 87.74 | 3.2 ▲ | 2,864 |
| Roshan Packages | 16.8 | 16.98 | 16.1 | 16.29 | -0.42 ▼ | 280,444 |
| Security Paper (XD) | 143.01 | 148 | 140.05 | 145.63 | 3.04 ▲ | 37,440 |
| Synthetic Prod | 39.93 | 41.35 | 38.8 | 39.11 | -0.82 ▼ | 1,356,166 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 784.99 | 789 | 774 | 775.78 | -5.67 ▼ | 80,614 |
| AGP Limited | 114.8 | 114.8 | 110 | 110.91 | -1.25 ▼ | 146,675 |
| Citi Pharma Ltd | 35.25 | 35.5 | 34.15 | 34.34 | -1 ▼ | 1,559,165 |
| Ferozsons (Lab) | 304.02 | 310.5 | 300 | 301.44 | -7.78 ▼ | 522,571 |
| GlaxoSmithKline | 195.01 | 207.7 | 195 | 197.63 | 3.8 ▲ | 385,867 |
| Haleon Pakistan | 560.12 | 570 | 550 | 561.02 | 4.96 ▲ | 21,042 |
| Highnoon (Lab) | 689.89 | 695 | 683.01 | 689.25 | 0.03 ▲ | 15,997 |
| IBL HealthCare | 31.6 | 31.6 | 30.4 | 30.62 | -0.81 ▼ | 39,737 |
| Macter Int. Ltd | 112 | 112.03 | 112 | 112 | -2.17 ▼ | 1,756 |
| Otsuka Pak | 136.38 | 137 | 132 | 135.24 | -1.14 ▼ | 24,961 |
| The Searle Company | 58.3 | 58.49 | 57.4 | 57.51 | -0.77 ▼ | 1,140,834 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 21 | 21.9 | 20.5 | 21.38 | 0.56 ▲ | 94,848 |
| Engro Powergen | 24.9 | 24.9 | 24.26 | 24.62 | 0.01 ▲ | 541,113 |
| Mughal Energy Ltd | 21.67 | 21.67 | 21.67 | 19.7 | 0 | 1 |
| Hub Power Co. (XD) | 122 | 127.5 | 120.22 | 123.77 | 0.65 ▲ | 16,264,755 |
| Kot Addu Power | 30.82 | 30.82 | 29.99 | 30.03 | -0.43 ▼ | 921,941 |
| K-Electric Ltd. | 3.85 | 3.85 | 3.64 | 3.67 | -0.17 ▼ | 50,666,137 |
| Kohinoor Energy- (XD) | 29.5 | 29.5 | 28.4 | 28.75 | -0.58 ▼ | 212,228 |
| Kohinoor Power | 7.3 | 7.7 | 7 | 7.05 | -0.55 ▼ | 52,306 |
| Lalpir Power | 19.65 | 19.75 | 17.8 | 17.93 | -1.57 ▼ | 2,703,343 |
| Nishat ChunPow | 25.81 | 26.24 | 24.01 | 25.73 | -0.35 ▼ | 6,247,421 |
| Nishat Power | 36.98 | 37 | 35.5 | 36.16 | -0.82 ▼ | 1,103,166 |
| Pakgen Power | 86.99 | 86.99 | 78 | 79.62 | -3.57 ▼ | 514 |
| Sitara Energy | 11.8 | 11.8 | 11.8 | 12 | 0 | 1 |
| S.G.Power | 9.25 | 9.25 | 8.55 | 8.69 | -0.79 ▼ | 4,231 |
| Saif Power Ltd | 17.41 | 17.42 | 16.9 | 16.97 | -0.33 ▼ | 274,494 |
| Tri-Star Power | 6.35 | 6.55 | 6.02 | 6.41 | -0.14 ▼ | 53,394 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.5 | 14.75 | 14.5 | 14.51 | -1.27 ▼ | 9,610 |
| Hussain Industries | 20 | 21.74 | 20 | 21.76 | 0 | 64 |
| Javedan Corp. | 41.11 | 43.5 | 41.1 | 42.55 | 0.52 ▲ | 1,251 |
| Pace (Pak) Ltd. | 5.45 | 5.73 | 5.11 | 5.31 | -0.15 ▼ | 6,751,434 |
| TPL Properties | 7.36 | 7.4 | 7.12 | 7.19 | -0.21 ▼ | 2,582,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.46 | 17.54 | 17.41 | 17.45 | -0.05 ▼ | 118,367 |
| Globe Residency (XD) | 13 | 13.54 | 12.95 | 12.96 | -0.02 ▼ | 2,451 |
| TPL REIT Fund I | 13.22 | 13.22 | 13.22 | 13.22 | 0 | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 323 | 326.24 | 317.87 | 319.33 | -4.85 ▼ | 419,895 |
| Cnergyico PK | 3.78 | 3.85 | 3.71 | 3.74 | -0.07 ▼ | 10,021,221 |
| National Refinery | 213 | 214 | 206.05 | 207.49 | -5.79 ▼ | 290,708 |
| Pak Refinery | 24.2 | 24.23 | 23.6 | 23.67 | -0.41 ▼ | 2,691,384 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 599.88 | 599.88 | 590 | 585 | 0 | 13 |
| Adam Sugar | 44 | 44 | 43.89 | 42.09 | 0 | 131 |
| Abdullah Shah | 6.3 | 6.55 | 5.83 | 5.98 | 0.13 ▲ | 16,522 |
| AL-Noor Sugar | 80 | 85.9 | 78.32 | 80 | 1.03 ▲ | 40,003 |
| Chashma Sugar | 56.5 | 62 | 56.5 | 60 | 0 | 69 |
| Dewan Sugar | 4.61 | 5.19 | 4.5 | 4.5 | -0.11 ▼ | 101,846 |
| Faran Sugar | 44 | 44 | 44 | 44 | 0 | 37 |
| Habib Sugar | 65.55 | 65.55 | 65.52 | 67 | 0 | 332 |
| Habib Rice Prod | 32.1 | 33 | 32.1 | 32.51 | 0 | 360 |
| Haseeb Waqas Sugar | 8.18 | 9.78 | 8.12 | 9.08 | 0.3 ▲ | 7,534 |
| J.D.W.Sugar | 505 | 524 | 505 | 506.94 | 0 | 60 |
| Jauharabad Sug | 20.05 | 20.25 | 19 | 20.02 | 0.41 ▲ | 9,819 |
| Mirpurkhas Sugar | 27.73 | 27.73 | 27 | 27.43 | 0.05 ▲ | 842 |
| Mehran Sugar | 45 | 45 | 45 | 42.08 | 0 | 5 |
| Noon Sugar | 69 | 69 | 69 | 69 | 0.29 ▲ | 500 |
| Sindh Abadgar | 36 | 36 | 36 | 34.01 | 0 | 99 |
| Shahmurad Sugar | 379.98 | 379.98 | 336.13 | 344 | -9.52 ▼ | 124 |
| Sakrand Sugar | 8.75 | 8.75 | 8.54 | 8.54 | 0.02 ▲ | 15,020 |
| Shakarganj Limited | 27 | 27.45 | 27 | 27.14 | 0.07 ▲ | 645 |
| Tariq Corp Ltd. | 14.5 | 15.99 | 14.5 | 15.07 | 0.32 ▲ | 8,100 |
| Tariq Corp(Pref) | 10.98 | 11.48 | 10.98 | 11.46 | 0 | 11 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 186 | 190 | 186 | 187.15 | -2.86 ▼ | 421 |
| Ibrahim Fibres | 369 | 380 | 369 | 353.02 | 0 | 17 |
| Image Pakistan | 13.39 | 13.55 | 12.56 | 12.63 | -1.06 ▼ | 6,875,608 |
| Pak Synthetics | 25 | 26 | 24.05 | 25.45 | -0.94 ▼ | 3,322 |
| Rupali Polyester | 17.8 | 17.8 | 17.25 | 17.49 | 0.04 ▲ | 4,034 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 130.01 | 130.01 | 125.3 | 126.32 | -3.23 ▼ | 2,443,149 |
| Avanceon Ltd | 54.31 | 54.45 | 52.01 | 52.21 | -1.93 ▼ | 836,753 |
| Supernet Ltd.XB | 10.5 | 11 | 10.03 | 11 | 0 | 260,060 |
| Hallmark Company Ltd | 1077.86 | 1130.02 | 998.2 | 1129.99 | 102.7 ▲ | 1,318 |
| Hum Network | 10.24 | 10.25 | 9.6 | 9.7 | -0.39 ▼ | 1,306,961 |
| Media Times Ltd | 2.15 | 2.4 | 2.15 | 2.2 | -0.02 ▼ | 936,990 |
| Netsol Tech. | 126.15 | 126.99 | 124 | 124.63 | -1.67 ▼ | 1,195,087 |
| Octopus Digital | 102 | 102.75 | 99.8 | 100.13 | -1.47 ▼ | 485,917 |
| Pak Datacom | 69.85 | 69.85 | 64.3 | 65.69 | -1.56 ▼ | 26,662 |
| P.T.C.L. | 11.75 | 11.94 | 11.41 | 11.56 | -0.04 ▼ | 3,236,509 |
| Symmetry Group Ltd | 10 | 10.1 | 9.61 | 9.75 | -0.25 ▼ | 4,422,522 |
| Systems Limited | 406.95 | 408 | 403.25 | 405.44 | -0.04 ▼ | 54,186 |
| Telecard Limited | 7.27 | 7.27 | 7.01 | 7.06 | -0.18 ▼ | 3,776,164 |
| TPL Corp Ltd | 5.2 | 5.38 | 4.85 | 4.98 | -0.15 ▼ | 1,188,774 |
| TPL Trakker Ltd | 8.99 | 9.98 | 8.99 | 9.48 | 0.49 ▲ | 736,504 |
| TRG Pak Ltd | 54.6 | 55.15 | 52.51 | 52.88 | -2.11 ▼ | 2,096,141 |
| WorldCall Telecom | 1.25 | 1.25 | 1.19 | 1.2 | -0.03 ▼ | 32,405,823 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42 | 43.99 | 42 | 43.3 | 1.61 ▲ | 54,314 |
| Azgard Nine | 7.45 | 7.45 | 7.18 | 7.22 | -0.07 ▼ | 284,655 |
| AN Textile Mill | 11.2 | 11.22 | 10.2 | 11.14 | 0.94 ▲ | 15,784 |
| Aruj Industries | 10.18 | 10.29 | 9.74 | 10.1 | 0.12 ▲ | 53,535 |
| Chenab Limited | 7.5 | 7.5 | 6.62 | 7.02 | -0.31 ▼ | 614,841 |
| Chenab Ltd.(Pre | 3.35 | 3.35 | 3.12 | 3.17 | -0.15 ▼ | 465,195 |
| Crescent Tex. | 13.05 | 13.05 | 12.5 | 12.65 | -0.35 ▼ | 91,563 |
| Faisal Spinning | 222.1 | 222.1 | 211.01 | 222.1 | 0 | 101 |
| Feroze 1888 | 74.5 | 74.5 | 74.5 | 74 | 0 | 85 |
| Gul Ahmed | 19.16 | 19.19 | 18.85 | 19.1 | 0.07 ▲ | 585,199 |
| Ghazi Fabrics | 9.5 | 10.51 | 9.05 | 10.01 | 0.5 ▲ | 51,278 |
| Hala Enterprise | 13.2 | 13.75 | 12.6 | 13.01 | -0.28 ▼ | 60,946 |
| Hafiz Limited | 210.11 | 249 | 208.22 | 212.06 | -19.29 ▼ | 188 |
| Interloop Ltd. | 71.2 | 71.2 | 69 | 70.46 | 0.66 ▲ | 589,785 |
| Int.Knitwear | 16.99 | 17 | 16.3 | 16.3 | 0.81 ▲ | 1,849 |
| Jubilee Spinning | 15.99 | 15.99 | 13.56 | 15 | 0 | 10 |
| Khyber Textile | 382 | 382 | 382 | 423.15 | 0 | 1 |
| Kohinoor Mills | 30.15 | 30.15 | 29.95 | 30 | 2.29 ▲ | 1,977 |
| Kohinoor Ind. | 8.9 | 8.9 | 8.5 | 8.54 | -0.28 ▼ | 1,031 |
| Kohinoor Textile | 79.33 | 79.33 | 73 | 73.62 | -5.71 ▼ | 357,717 |
| Masood Textile | 53.5 | 58 | 53.5 | 59.29 | 0 | 41 |
| Nishat (Chun.) | 23.26 | 24.25 | 23.26 | 23.54 | 0.13 ▲ | 677,063 |
| Nishat Mills Ltd | 63 | 63.4 | 60.5 | 60.99 | -1.92 ▼ | 1,255,472 |
| Paramount Sp | 6.86 | 6.86 | 5.64 | 6.22 | 0 | 5 |
| Quetta Textile | 7 | 8.91 | 7 | 8.91 | 1 ▲ | 140,214 |
| Redco Textile | 8.3 | 8.3 | 7.7 | 8 | -0.43 ▼ | 601 |
| Reliance Weaving | 69 | 69 | 69 | 69 | 0.06 ▲ | 500 |
| Sapphire Tex. | 1279.99 | 1279.99 | 1132 | 1217.39 | -40.23 ▼ | 293 |
| Stylers Int.Ltd. | 39.73 | 39.73 | 39.73 | 39 | 0 | 1 |
| Suraj Cotton | 126.99 | 126.99 | 126.99 | 126.99 | 0.79 ▲ | 500 |
| Towellers Limited | 131.94 | 132 | 128.1 | 129.36 | -2.59 ▼ | 24,520 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 64.39 | 67 | 56.7 | 62.61 | -0.07 ▼ | 2,982 |
| Amtex Limited | 3.42 | 3.58 | 3.35 | 3.39 | -0.08 ▼ | 1,107,874 |
| Arctic Textile | 22.01 | 24.9 | 22.01 | 23.33 | -0.67 ▼ | 2,602 |
| Asim Textile | 14.1 | 14.6 | 12.6 | 14.6 | 1.33 ▲ | 274,873 |
| Bilal Fibres | 17.41 | 18.5 | 17 | 17.27 | -0.67 ▼ | 71,144 |
| Chakwal Spinning | 70.71 | 73.99 | 70.71 | 70.71 | -7.86 ▼ | 538,444 |
| Colony Tex.Mills Ltd | 5.2 | 5.39 | 5 | 5.09 | -0.24 ▼ | 259,097 |
| Dewan Farooque Sp. | 4.05 | 4.3 | 4.05 | 4.26 | -0.01 ▼ | 70,223 |
| Din Textile | 56.5 | 56.5 | 56.5 | 56.5 | 0 | 204 |
| Dewan Mushtaq | 8.95 | 8.95 | 7.99 | 8.05 | 0 | 106 |
| D.M.Textile Mills | 54 | 54 | 54 | 56.31 | 0 | 110 |
| D.S. Ind. Ltd. | 4.55 | 4.84 | 4.55 | 4.72 | 0.02 ▲ | 104,758 |
| Dar-es-Salaam | 37.26 | 37.26 | 36.9 | 41 | 0 | 116 |
| Dewan Textile | 7 | 8.4 | 6.55 | 7 | -0.49 ▼ | 1,784 |
| Elahi Cotton | 79.44 | 79.44 | 79.44 | 72.5 | 0 | 1 |
| Ellcot Spinning | 77 | 82 | 76.1 | 84 | 0 | 11 |
| Gadoon Textile | 175.99 | 175.99 | 175.99 | 175.01 | 0 | 1 |
| Gulshan Sp. | 4.6 | 4.75 | 4.2 | 4.22 | -0.49 ▼ | 10,302 |
| Gulistan Sp. | 13 | 14 | 11.88 | 13.08 | 0.08 ▲ | 561 |
| Hira Textile | 3.7 | 3.7 | 3.3 | 3.37 | -0.24 ▼ | 234,058 |
| Idrees Textile | 11.45 | 11.45 | 11.45 | 11.45 | -1.25 ▼ | 500 |
| Indus Dyeing | 121.5 | 121.5 | 118.02 | 120 | -0.11 ▼ | 2,651 |
| J.A.Textile | 78.7 | 78.98 | 68 | 78.51 | 5.51 ▲ | 73,923 |
| Janana D Mal | 63.5 | 65.97 | 63 | 64.01 | 1.23 ▲ | 1,665 |
| J.K.Spinning | 41 | 41 | 41 | 41 | -3.33 ▼ | 600 |
| Kohat Textile | 17.99 | 18 | 16.01 | 16.51 | -0.7 ▼ | 4,500 |
| Kohinoor Spining | 8.3 | 8.54 | 8.01 | 8.43 | 0.15 ▲ | 13,426,256 |
| Khalid Siraj | 9.84 | 10.12 | 8.75 | 9.39 | 0.27 ▲ | 201,766 |
| Land Mark Spinning | 34.12 | 34.12 | 27.92 | 28.37 | -2.65 ▼ | 36,623 |
| Nazir Cotton Mills | 15.1 | 15.47 | 14.7 | 15.01 | -0.41 ▼ | 33,168 |
| Premium Tex. | 275 | 295 | 260.99 | 260.99 | -29 ▼ | 1,047 |
| Reliance Cotton | 600 | 600 | 600 | 592.43 | 0 | 1 |
| Ruby Textile | 8.3 | 8.98 | 8.25 | 8.5 | 0.2 ▲ | 10,958 |
| Saif Textile | 12.6 | 12.9 | 12.1 | 12.25 | 0.1 ▲ | 1,509 |
| Salman Noman | 9.51 | 9.51 | 8.43 | 8.43 | -1 ▼ | 102,997 |
| Service Ind Tex | 12.09 | 12.09 | 10.76 | 11.35 | 0 | 204 |
| Shadab Textile | 13.7 | 16.5 | 13.7 | 16.45 | 1.45 ▲ | 33,202 |
| Sally Textile | 34.58 | 34.58 | 34.58 | 34.58 | -3.84 ▼ | 10,215 |
| Sana Ind. | 23.5 | 23.5 | 23.5 | 24.8 | 0 | 20 |
| Saritow Spinning | 6.3 | 7.2 | 6.15 | 6.27 | -0.21 ▼ | 2,343 |
| Sunrays Textile | 84.53 | 90 | 84.53 | 85.19 | 0.66 ▲ | 577 |
| Shahzad Tex. | 27 | 27 | 27 | 29 | 0 | 80 |
| Tata Textile | 55 | 55 | 54 | 54 | -1.75 ▼ | 7,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 8 | 8 | 7.02 | 7.4 | -0.6 ▼ | 73,624 |
| Prosperity Weav | 25.6 | 25.6 | 25.6 | 28.43 | 0 | 2 |
| Yousuf Weaving | 4.38 | 4.48 | 4.11 | 4.23 | -0.18 ▼ | 2,178,915 |
| Zephyr Textile | 12.3 | 12.3 | 12.3 | 11.95 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 310.16 | 312.15 | 310.1 | 312.1 | -10.41 ▼ | 738 |
| Pak Tobacco (XD) | 890 | 919.33 | 890 | 899.82 | 19.45 ▲ | 39,112 |
| Philip Morris Pak. | 437.98 | 437.98 | 437.96 | 432.21 | 0 | 8 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.25 | 15.25 | 14.72 | 14.02 | 0 | 76 |
| Pak Int.Bulk | 5.81 | 5.87 | 5.65 | 5.69 | -0.12 ▼ | 1,495,328 |
| Pak.Int.Cont. | 37.45 | 37.45 | 36.5 | 36.73 | -0.51 ▼ | 93,691 |
| P.N.S.C | 355 | 362 | 350 | 354.93 | 8.01 ▲ | 36,451 |
| Secure Logistics Gro | 18 | 19.4 | 17.99 | 18.93 | 1.2 ▲ | 14,155,059 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| S.S.Oil | 72.99 | 72.99 | 62.1 | 72.94 | 4.94 ▲ | 5,056 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31.67 | 31.95 | 31.5 | 31.26 | 0 | 117 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 9.99 | -0.01 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 11.97 | -0.73 ▼ | 0 |
| AGHA-OCT | 12.42 | 12.48 | 11.6 | 11.71 | -0.7 ▼ | 3,709,500 |
| AGHA-SEP | 12.25 | 12.26 | 11.4 | 11.55 | -0.69 ▼ | 3,961,500 |
| AGL-NOV | 0 | 0 | 0 | 34.34 | -0.5 ▼ | 0 |
| AGL-OCT | 33.9 | 34.4 | 33.3 | 33.61 | -0.39 ▼ | 2,612,000 |
| AGL-SEP | 33.5 | 33.98 | 32.25 | 33.18 | -0.4 ▼ | 2,936,500 |
| AICL-NOV | 0 | 0 | 0 | 33.04 | -0.91 ▼ | 0 |
| AICL-OCTB | 33.6 | 33.87 | 31.8 | 31.8 | -1.8 ▼ | 450,000 |
| AICL-SEPB | 33.15 | 33.3 | 32.5 | 32.69 | -0.71 ▼ | 422,500 |
| AIRLINK-NOVB | 0 | 0 | 0 | 130.95 | -3.58 ▼ | 0 |
| AIRLINK-OCTB | 130.1 | 131.2 | 127.06 | 128.02 | -3.09 ▼ | 2,713,000 |
| AIRLINK-SEPB | 129.5 | 130.74 | 125.25 | 126.06 | -3.32 ▼ | 2,252,000 |
| AKBL-NOV | 0 | 0 | 0 | 27.09 | -1.06 ▼ | 0 |
| AKBL-OCT | 27.35 | 28.7 | 26.25 | 27.08 | -0.75 ▼ | 4,482,000 |
| AKBL-SEP | 26.95 | 27.98 | 25.7 | 26.15 | -1.26 ▼ | 4,462,500 |
| ASC-NOV | 0 | 0 | 0 | 6.45 | -0.12 ▼ | 0 |
| ASC-OCT | 6.31 | 6.74 | 6.21 | 6.32 | -0.07 ▼ | 3,323,500 |
| ASC-SEP | 6.14 | 6.99 | 6.12 | 6.3 | 0.16 ▲ | 636,500 |
| ASL-NOV | 0 | 0 | 0 | 6.49 | -0.11 ▼ | 0 |
| ASL-OCT | 6.47 | 6.69 | 6.3 | 6.33 | -0.13 ▼ | 1,347,000 |
| ASL-SEP | 6.39 | 6.49 | 6.15 | 6.22 | -0.14 ▼ | 1,691,500 |
| ATRL-NOV | 0 | 0 | 0 | 319.33 | -5.04 ▼ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 318.16 | -5.4 ▼ | 0 |
| ATRL-OCT | 326 | 326 | 317 | 318.55 | -5.98 ▼ | 97,500 |
| ATRL-OCTB | 321.9 | 321.9 | 313 | 315.06 | -3.64 ▼ | 663,500 |
| ATRL-SEP | 324.63 | 326.5 | 317.05 | 320.05 | -4.77 ▼ | 740,500 |
| AVN-NOV | 0 | 0 | 0 | 54.12 | -2.1 ▼ | 0 |
| AVN-OCT | 54.75 | 55.18 | 52.6 | 52.95 | -2.05 ▼ | 1,952,000 |
| AVN-SEP | 54 | 54.16 | 51.66 | 52.14 | -2.06 ▼ | 2,330,000 |
| BAFL-NOV | 0 | 0 | 0 | 62.98 | -1.96 ▼ | 0 |
| BAFL-OCTB | 61.5 | 67 | 61.4 | 61.42 | -2.21 ▼ | 292,000 |
| BAFL-SEPB | 61 | 67.5 | 60 | 60.46 | -2.04 ▼ | 282,000 |
| BAHL-NOV | 0 | 0 | 0 | 104.3 | 0.19 ▲ | 0 |
| BAHL-OCTB | 101.55 | 101.55 | 101.55 | 101.55 | -0.46 ▼ | 60,500 |
| BAHL-SEPB | 100 | 100 | 100 | 100 | -0.32 ▼ | 75,500 |
| BIPL-NOV | 0 | 0 | 0 | 21.25 | -0.48 ▼ | 0 |
| BIPL-OCTB | 21.99 | 21.99 | 21.99 | 21.99 | 0.94 ▲ | 4,500 |
| BIPL-SEPB | 22.1 | 22.1 | 20.01 | 20.5 | -0.25 ▼ | 51,500 |
| BKTI-NOV | 0 | 0 | 0 | 21326 | -274 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 20971 | -269 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 20706 | -247 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.21 | -0.02 ▼ | 0 |
| BOP-OCT | 5.12 | 5.47 | 5.09 | 5.25 | 0.14 ▲ | 1,743,500 |
| BOP-SEP | 5.04 | 5.1 | 5.01 | 5.03 | -0.02 ▼ | 2,131,000 |
| CEPB-NOV | 0 | 0 | 0 | 25.36 | -0.22 ▼ | 0 |
| CEPB-OCT | 24.8 | 24.8 | 24.7 | 24.74 | -0.16 ▼ | 136,000 |
| CEPB-SEP | 24.5 | 24.5 | 24.3 | 24.36 | 1.33 ▲ | 141,000 |
| CHCC-NOV | 0 | 0 | 0 | 177.68 | -0.88 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 180.07 | -1.1 ▼ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 177.68 | -0.88 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 176.42 | -1.08 ▼ | 10,000 |
| CHCC-SEP | 178 | 178.5 | 178 | 178.5 | 0 | 11,000 |
| CNERGY-NOV | 0 | 0 | 0 | 3.88 | -0.08 ▼ | 0 |
| CNERGY-OCT | 3.9 | 3.9 | 3.77 | 3.82 | -0.05 ▼ | 24,656,000 |
| CNERGY-SEP | 3.8 | 3.84 | 3.7 | 3.75 | -0.06 ▼ | 25,586,500 |
| CPHL-NOV | 0 | 0 | 0 | 35.6 | -1.1 ▼ | 0 |
| CPHL-OCT | 35.4 | 36.19 | 34.5 | 34.76 | -0.93 ▼ | 892,000 |
| CPHL-SEP | 35 | 35.25 | 34 | 34.21 | -0.83 ▼ | 1,419,000 |
| DCL-NOV | 0 | 0 | 0 | 7.93 | -0.43 ▼ | 0 |
| DCL-OCT | 8.03 | 8.19 | 7.71 | 7.77 | -0.42 ▼ | 3,023,000 |
| DCL-SEP | 7.9 | 8.08 | 7.6 | 7.62 | -0.38 ▼ | 4,783,500 |
| DCR-NOVB | 0 | 0 | 0 | 18.09 | -0.08 ▼ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.72 | -0.08 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 50.15 | 0.01 ▲ | 0 |
| DFML-OCT | 48.5 | 50.3 | 48.15 | 49.17 | 0.16 ▲ | 7,521,000 |
| DFML-SEP | 47.66 | 49.6 | 47.4 | 48.41 | 0.07 ▲ | 6,037,500 |
| DGKC-NOV | 0 | 0 | 0 | 75.99 | -1.4 ▼ | 0 |
| DGKC-OCT | 75.59 | 75.9 | 74 | 74.27 | -1.34 ▼ | 2,652,000 |
| DGKC-SEP | 74.15 | 74.6 | 72.05 | 73.2 | -1.37 ▼ | 3,219,000 |
| EFERT-NOV | 0 | 0 | 0 | 197.67 | 3.31 ▲ | 0 |
| EFERT-OCTB | 188 | 194.8 | 188 | 193 | 3.41 ▲ | 112,500 |
| EFERT-SEPB | 186 | 191.5 | 186 | 190.98 | 3.4 ▲ | 113,500 |
| ENGRO-NOV | 0 | 0 | 0 | 320.51 | -5.96 ▼ | 0 |
| ENGRO-OCTB | 317 | 317 | 316.6 | 317 | 1 ▲ | 20,000 |
| ENGRO-SEPB | 312 | 312 | 311 | 311 | -3.33 ▼ | 21,000 |
| EPCL-NOV | 0 | 0 | 0 | 34.87 | -0.08 ▼ | 0 |
| EPCL-OCT | 34.3 | 34.3 | 34 | 34.01 | -0.09 ▼ | 233,000 |
| EPCL-SEP | 34.21 | 34.21 | 33.4 | 33.58 | -0.17 ▼ | 262,500 |
| EPQL-OCTB | 24.5 | 24.5 | 24.5 | 24.5 | -0.21 ▼ | 500 |
| FABL-NOV | 0 | 0 | 0 | 47.67 | -1 ▼ | 0 |
| FABL-OCTB | 47 | 48 | 46 | 46.64 | -0.86 ▼ | 801,500 |
| FABL-SEPB | 46.3 | 47.7 | 45.01 | 45.99 | -1.26 ▼ | 761,000 |
| FATIMA-NOV | 0 | 0 | 0 | 60.63 | -0.11 ▼ | 0 |
| FATIMA-OCTB | 58.8 | 59.9 | 57.15 | 59 | 0.74 ▲ | 199,500 |
| FATIMA-SEPB | 58 | 59.6 | 56.75 | 58.5 | 0.6 ▲ | 172,000 |
| FCCL-NOV | 0 | 0 | 0 | 25.22 | -0.15 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 25.1 | -0.18 ▼ | 0 |
| FCCL-OCT | 25.4 | 25.6 | 25.02 | 25.33 | -0.07 ▼ | 38,500 |
| FCCL-OCTB | 24.9 | 25.2 | 24.51 | 24.78 | -0.04 ▼ | 3,042,500 |
| FCCL-SEP | 25.22 | 25.55 | 24.91 | 25.22 | -0.15 ▼ | 3,139,500 |
| FCEPL-NOV | 0 | 0 | 0 | 60.85 | -0.53 ▼ | 0 |
| FCEPL-OCT | 60.28 | 60.28 | 59.36 | 59.36 | -0.78 ▼ | 226,500 |
| FCEPL-SEP | 59 | 59 | 58.5 | 58.67 | -0.48 ▼ | 233,000 |
| FEROZ-NOV | 0 | 0 | 0 | 312.48 | -8.62 ▼ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 306.15 | -8.46 ▼ | 0 |
| FEROZ-SEP | 308 | 308 | 302 | 302 | -4 ▼ | 4,000 |
| FFBL-NOV | 0 | 0 | 0 | 50.2 | 1.54 ▲ | 0 |
| FFBL-OCT | 47.47 | 49.4 | 47 | 48.96 | 1.86 ▲ | 1,032,000 |
| FFBL-SEP | 46.8 | 48.98 | 46.1 | 48.3 | 1.7 ▲ | 483,500 |
| FFC-NOV | 0 | 0 | 0 | 224.79 | 5.89 ▲ | 0 |
| FFC-OCTB | 210.02 | 221 | 210 | 219.18 | 5.26 ▲ | 276,000 |
| FFC-SEPB | 208 | 216.49 | 208 | 215.68 | 3.78 ▲ | 72,500 |
| FFL-NOV | 0 | 0 | 0 | 8.79 | -0.29 ▼ | 0 |
| FFL-OCT | 8.81 | 8.86 | 8.56 | 8.6 | -0.25 ▼ | 4,083,000 |
| FFL-SEP | 7.81 | 8.74 | 7.81 | 8.45 | -0.3 ▼ | 6,056,500 |
| FLYNG-NOV | 0 | 0 | 0 | 18.48 | 0.1 ▲ | 0 |
| FLYNG-OCT | 17.98 | 18.5 | 17.5 | 18.13 | 0.15 ▲ | 7,042,000 |
| FLYNG-SEP | 17.75 | 18.45 | 17.26 | 17.94 | 0.21 ▲ | 5,819,500 |
| GAL-NOV | 0 | 0 | 0 | 236.17 | 8.13 ▲ | 0 |
| GAL-OCT | 216 | 237.98 | 216 | 231.09 | 7.62 ▲ | 1,920,000 |
| GAL-SEP | 215.25 | 234.5 | 213.02 | 228.41 | 9.04 ▲ | 1,506,000 |
| GATM-NOV | 0 | 0 | 0 | 19.8 | 0.04 ▲ | 0 |
| GATM-OCT | 19.01 | 19.35 | 18.88 | 19.29 | 0.03 ▲ | 53,000 |
| GATM-SEP | 18.9 | 20.5 | 18.8 | 19.22 | 0.32 ▲ | 59,500 |
| GGL-NOV | 0 | 0 | 0 | 9.18 | -0.19 ▼ | 0 |
| GGL-OCT | 9.1 | 9.15 | 8.95 | 9 | -0.19 ▼ | 3,708,500 |
| GGL-SEP | 9 | 9.06 | 8.82 | 8.87 | -0.17 ▼ | 4,019,000 |
| GHGL-NOV | 0 | 0 | 0 | 26.23 | -0.09 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 25.7 | -0.09 ▼ | 0 |
| GHGL-SEP | 0 | 0 | 0 | 25.3 | 0.1 ▲ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 351.47 | 31.39 ▲ | 0 |
| GHNI-OCT | 312 | 342.78 | 312 | 342.78 | 31.16 ▲ | 521,500 |
| GHNI-SEP | 313.5 | 339.24 | 310 | 339.24 | 30.84 ▲ | 502,500 |
| HBL-NOV | 0 | 0 | 0 | 132.54 | -1.21 ▼ | 0 |
| HBL-OCTB | 127.01 | 131 | 127.01 | 129.43 | -1.03 ▼ | 680,000 |
| HBL-SEPB | 125.01 | 129.7 | 125.01 | 127.79 | -0.78 ▼ | 638,000 |
| HUBC-NOVB | 0 | 0 | 0 | 128.3 | 0.45 ▲ | 0 |
| HUBC-OCTB | 122.41 | 127.7 | 120 | 124.93 | 1.68 ▲ | 6,172,500 |
| HUBC-SEPB | 124 | 127.05 | 120.25 | 123.6 | 0.08 ▲ | 2,216,000 |
| HUMNL-NOV | 0 | 0 | 0 | 10.06 | -0.42 ▼ | 0 |
| HUMNL-OCT | 10.21 | 10.28 | 9.75 | 9.85 | -0.41 ▼ | 1,902,000 |
| HUMNL-SEP | 10.09 | 10.12 | 9.52 | 9.68 | -0.47 ▼ | 2,155,500 |
| ILP-NOV | 0 | 0 | 0 | 70.59 | 0.54 ▲ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 70.43 | 0.54 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 70.59 | 0.59 ▲ | 0 |
| ILP-OCTB | 72.25 | 72.25 | 69 | 69.9 | 1.43 ▲ | 1,500 |
| ILP-SEP | 71.23 | 71.23 | 70 | 70 | 0.33 ▲ | 20,500 |
| INIL-NOVB | 0 | 0 | 0 | 156.73 | -1.54 ▼ | 0 |
| INIL-OCTB | 154.5 | 156 | 153 | 153.49 | -0.57 ▼ | 187,500 |
| INIL-SEPB | 152.5 | 153.95 | 150.02 | 151.29 | -0.98 ▼ | 183,500 |
| ISL-NOVB | 0 | 0 | 0 | 69.1 | -0.53 ▼ | 0 |
| ISL-OCTB | 67.9 | 67.92 | 67 | 67.17 | -0.64 ▼ | 181,000 |
| ISL-SEPB | 67 | 67 | 65 | 66.45 | -0.51 ▼ | 214,500 |
| JSBL-NOV | 0 | 0 | 0 | 9.02 | 0.02 ▲ | 0 |
| JSBL-OCT | 8.9 | 9.48 | 8.5 | 8.55 | -0.27 ▼ | 499,500 |
| JSBL-SEP | 8.77 | 9.7 | 8.5 | 8.5 | -0.25 ▼ | 520,500 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.15 | -0.16 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.78 | -0.16 ▼ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 17.51 | -0.13 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.62 | -0.04 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.4 | -0.05 ▼ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.24 | -0.04 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 30.03 | -0.45 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 27.22 | -0.44 ▼ | 0 |
| KAPCO-OCT | 30.1 | 30.1 | 30 | 30.02 | -0.43 ▼ | 2,500 |
| KAPCO-OCTB | 27.3 | 27.5 | 27.01 | 27.41 | -0.09 ▼ | 4,602,000 |
| KAPCO-SEP | 30.4 | 30.5 | 29.8 | 29.94 | -0.56 ▼ | 4,746,000 |
| KEL-NOV | 0 | 0 | 0 | 3.8 | -0.19 ▼ | 0 |
| KEL-OCT | 3.81 | 3.85 | 3.7 | 3.73 | -0.19 ▼ | 6,337,000 |
| KEL-SEP | 3.71 | 3.8 | 3.63 | 3.66 | -0.2 ▼ | 5,603,500 |
| KOSM-NOV | 0 | 0 | 0 | 8.74 | 0.14 ▲ | 0 |
| KOSM-OCT | 8.31 | 8.65 | 8.11 | 8.56 | 0.14 ▲ | 28,328,000 |
| KOSM-SEP | 8.3 | 8.52 | 8.05 | 8.41 | 0.13 ▲ | 24,681,000 |
| KSE30-NOV | 0 | 0 | 0 | 26583 | -105 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26140 | -104 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25810 | -78 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.48 | -0.04 ▼ | 0 |
| LOTCHEM-OCT | 16.11 | 16.16 | 15.8 | 16.09 | 0.09 ▲ | 916,500 |
| LOTCHEM-SEP | 15.9 | 16.05 | 15.27 | 15.82 | -0.18 ▼ | 1,152,500 |
| LPL-NOV | 0 | 0 | 0 | 18.59 | -1.66 ▼ | 0 |
| LPL-OCTB | 18.76 | 18.76 | 18.54 | 18.54 | -2.06 ▼ | 160,500 |
| LPL-SEPB | 19.1 | 19.1 | 17.7 | 17.7 | -1.88 ▼ | 32,500 |
| LUCK-NOVB | 0 | 0 | 0 | 928.69 | 3.63 ▲ | 0 |
| LUCK-OCTB | 898 | 909.99 | 890 | 909.67 | 6.51 ▲ | 18,000 |
| LUCK-SEPB | 894 | 898 | 887.25 | 898 | 7.99 ▲ | 20,500 |
| MCB-NOV | 0 | 0 | 0 | 249.86 | -3.81 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 244.79 | -1.21 ▼ | 0 |
| MCB-SEPB | 0 | 0 | 0 | 241.03 | -3.4 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 240.07 | -2.26 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 235.21 | 2.21 ▲ | 0 |
| MEBL-SEPB | 230 | 231.1 | 230 | 231 | -0.61 ▼ | 4,000 |
| MLCF-NOV | 0 | 0 | 0 | 33.75 | -0.24 ▼ | 0 |
| MLCF-OCT | 32.15 | 33.3 | 32.15 | 32.99 | -0.19 ▼ | 4,219,500 |
| MLCF-SEP | 31.61 | 32.98 | 31.61 | 32.52 | -0.3 ▼ | 4,631,000 |
| MTL-NOV | 0 | 0 | 0 | 568.44 | -1.24 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 556.91 | -1.23 ▼ | 9,500 |
| MTL-SEP | 550 | 550 | 540 | 550 | 0 | 14,000 |
| MUGHAL-NOV | 0 | 0 | 0 | 82.29 | -1.53 ▼ | 0 |
| MUGHAL-OCT | 81.75 | 83 | 79.8 | 82.04 | 0.04 ▲ | 16,500 |
| MUGHAL-SEP | 80 | 85 | 78.55 | 85 | 4 ▲ | 20,500 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.75 | -0.07 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.47 | -0.07 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.26 | -0.06 ▼ | 0 |
| NATF-OCT | 176 | 176 | 176 | 176 | -1.92 ▼ | 4,000 |
| NATF-SEP | 0 | 0 | 0 | 172.9 | -2.08 ▼ | 4,000 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.05 | -0.03 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.71 | -0.03 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.45 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 59.83 | -2.5 ▼ | 0 |
| NBP-OCT | 60.3 | 61.25 | 57.99 | 58.46 | -2.17 ▼ | 3,097,500 |
| NBP-SEP | 59.7 | 60.5 | 57.07 | 57.62 | -2.35 ▼ | 2,912,000 |
| NCL-OCT | 24.1 | 24.75 | 23.5 | 23.7 | -0.05 ▼ | 1,427,000 |
| NCL-SEP | 23.48 | 24.98 | 23.48 | 23.7 | 0.22 ▲ | 1,214,000 |
| NCPL-NOV | 0 | 0 | 0 | 26.67 | -0.41 ▼ | 0 |
| NCPL-OCT | 25.9 | 26 | 24.8 | 25.99 | -0.37 ▼ | 576,000 |
| NCPL-SEP | 25.11 | 25.5 | 24.25 | 25.46 | -0.54 ▼ | 377,500 |
| NETSOL-NOV | 0 | 0 | 0 | 124.63 | -1.75 ▼ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 126.13 | -1.91 ▼ | 0 |
| NETSOL-OCT | 127.75 | 127.79 | 123.5 | 124.7 | -1.59 ▼ | 415,000 |
| NETSOL-OCTB | 126 | 126.01 | 123.5 | 123.93 | -1.87 ▼ | 1,128,000 |
| NETSOL-SEP | 125.5 | 126.75 | 123.71 | 124.4 | -2.07 ▼ | 1,767,500 |
| NITGETF-SEP | 0 | 0 | 0 | 18.52 | 0.02 ▲ | 0 |
| NML-NOV | 64 | 64 | 64 | 64 | -1.33 ▼ | 2,000 |
| NML-OCT | 62.4 | 63.5 | 61 | 61.42 | -2.02 ▼ | 693,000 |
| NML-SEP | 61.15 | 63 | 59.85 | 60.43 | -2.42 ▼ | 703,000 |
| NPL-NOV | 0 | 0 | 0 | 36.16 | -0.84 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 33.03 | -0.8 ▼ | 0 |
| NPL-OCT | 37 | 37 | 35.75 | 36.75 | -0.26 ▼ | 3,500 |
| NPL-OCTB | 32.5 | 32.5 | 32 | 32.39 | -1.11 ▼ | 33,000 |
| NPL-SEP | 36.95 | 36.95 | 34.1 | 36.02 | -0.98 ▼ | 26,500 |
| NRL-NOV | 0 | 0 | 0 | 215.09 | -6.39 ▼ | 0 |
| NRL-OCT | 215 | 216.22 | 209 | 210.8 | -5.9 ▼ | 585,000 |
| NRL-SEP | 213.5 | 213.5 | 206 | 207.68 | -5.93 ▼ | 631,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 103.8 | -1.71 ▼ | 0 |
| OCTOPUS-OCT | 103.05 | 103.12 | 101.2 | 101.59 | -1.52 ▼ | 555,500 |
| OCTOPUS-SEP | 102 | 103 | 99.86 | 100.13 | -1.3 ▼ | 765,000 |
| OGDC-NOV | 0 | 0 | 0 | 143.85 | 0.2 ▲ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 144.82 | 0.04 ▲ | 0 |
| OGDC-OCT | 140.08 | 144.8 | 140.08 | 143.76 | -0.03 ▼ | 415,500 |
| OGDC-OCTB | 141.9 | 143.3 | 141.3 | 142.38 | 0.31 ▲ | 4,187,500 |
| OGDC-SEP | 143 | 144.5 | 143 | 143.72 | 0.09 ▲ | 3,999,000 |
| OGTI-NOV | 0 | 0 | 0 | 20232 | -180 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 19894 | -178 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19643 | -157 ▼ | 0 |
| P01GIS090525 | 91.62 | 91.62 | 91.62 | 91.62 | 0.38 ▲ | 5,000 |
| P01GIS140325 | 93.28 | 93.28 | 93.28 | 93.28 | 0.09 ▲ | 5,000 |
| P01GIS150825 | 88.78 | 88.78 | 88.65 | 88.65 | 0 | 10,000 |
| P01GIS170925 | 87.57 | 87.57 | 87.57 | 87.57 | 0.21 ▲ | 5,000 |
| P01GIS230525 | 91.14 | 91.14 | 90.77 | 90.77 | 0 | 10,000 |
| P01GIS250425 | 92.04 | 92.04 | 92.04 | 92.04 | 0.35 ▲ | 5,000 |
| P01GIS250725 | 89.37 | 89.37 | 89.37 | 89.37 | 0.06 ▲ | 5,000 |
| P03FRR180927 | 0 | 0 | 0 | 102.14 | 0 | 14,200,000 |
| P03VRR180927 | 101 | 101 | 101 | 101 | -1 ▼ | 25,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 79.45 | -0.72 ▼ | 0 |
| PABC-OCT | 76 | 76 | 76 | 76 | 0.2 ▲ | 500 |
| PABC-SEP | 0 | 0 | 0 | 76.64 | 2.39 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.5 | -0.17 ▼ | 0 |
| PACE-OCT | 5.52 | 5.82 | 5.26 | 5.42 | -0.19 ▼ | 6,225,000 |
| PACE-SEP | 5.5 | 5.71 | 5.11 | 5.28 | -0.22 ▼ | 7,506,500 |
| PAEL-NOV | 0 | 0 | 0 | 25.99 | -0.47 ▼ | 0 |
| PAEL-OCT | 25.95 | 25.99 | 25.3 | 25.47 | -0.32 ▼ | 10,692,000 |
| PAEL-SEP | 25.25 | 25.64 | 24.81 | 25.07 | -0.43 ▼ | 11,706,500 |
| PAKRI-NOV | 0 | 0 | 0 | 10.14 | -0.16 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 9.93 | -0.16 ▼ | 520,000 |
| PAKRI-SEP | 9.75 | 9.75 | 9.75 | 9.75 | -0.25 ▼ | 525,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 19.51 | -2.2 ▼ | 0 |
| PIAHCLA-OCT | 19.07 | 19.07 | 19.07 | 19.07 | -2.12 ▼ | 903,500 |
| PIAHCLA-SEP | 18.82 | 18.82 | 18.82 | 18.82 | -2.09 ▼ | 350,500 |
| PIBTL-NOV | 0 | 0 | 0 | 5.9 | -0.13 ▼ | 0 |
| PIBTL-OCT | 6 | 6 | 5.7 | 5.81 | -0.09 ▼ | 1,499,500 |
| PIBTL-SEP | 5.62 | 6.2 | 5.61 | 5.7 | -0.1 ▼ | 1,870,500 |
| PIOC-NOV | 0 | 0 | 0 | 184.64 | -0.65 ▼ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 180.9 | -0.85 ▼ | 0 |
| PIOC-OCT | 173.6 | 188.5 | 173.6 | 186.89 | 1.89 ▲ | 25,000 |
| PIOC-OCTB | 175 | 183 | 175 | 179.65 | 0.75 ▲ | 263,000 |
| PIOC-SEP | 184 | 188.9 | 182 | 184.58 | 0.1 ▲ | 361,000 |
| PKGS-OCT | 0 | 0 | 0 | 497.43 | -5.18 ▼ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 489.78 | -4.53 ▼ | 0 |
| POL-NOV | 0 | 0 | 0 | 623.4 | -0.9 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 572.8 | -1.49 ▼ | 0 |
| POL-OCT | 0 | 0 | 0 | 623.4 | -0.9 ▼ | 0 |
| POL-OCTB | 0 | 0 | 0 | 561.19 | -1.47 ▼ | 6,000 |
| POL-SEP | 620 | 623 | 561.3 | 621.3 | -1.7 ▼ | 2,500 |
| POWER-NOV | 0 | 0 | 0 | 5.28 | -0.29 ▼ | 0 |
| POWER-OCT | 5.37 | 5.4 | 5 | 5.21 | -0.23 ▼ | 1,791,500 |
| POWER-SEP | 5.3 | 5.35 | 5.02 | 5.07 | -0.24 ▼ | 3,124,500 |
| PPL-NOV | 0 | 0 | 0 | 107.6 | -0.24 ▼ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 109.07 | -0.38 ▼ | 0 |
| PPL-OCT | 108 | 109.5 | 106.48 | 107.37 | -0.75 ▼ | 202,500 |
| PPL-OCTB | 107.5 | 108.45 | 106.72 | 107.15 | -0.01 ▼ | 2,025,000 |
| PPL-SEP | 107.75 | 109 | 107.05 | 107.61 | -0.35 ▼ | 1,973,500 |
| PRL-NOV | 0 | 0 | 0 | 23.67 | -0.42 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 22.49 | -0.44 ▼ | 0 |
| PRL-OCT | 24.01 | 24.4 | 22.55 | 23.44 | -0.41 ▼ | 1,227,500 |
| PRL-OCTB | 22.86 | 22.88 | 22.36 | 22.5 | -0.15 ▼ | 3,569,500 |
| PRL-SEP | 24.1 | 24.35 | 23.51 | 23.64 | -0.42 ▼ | 5,149,500 |
| PSO-NOV | 0 | 0 | 0 | 161.19 | -2.51 ▼ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 157.13 | -2.62 ▼ | 0 |
| PSO-OCT | 165 | 165 | 160 | 161.1 | -2.9 ▼ | 74,500 |
| PSO-OCTB | 156 | 158.95 | 154.15 | 155.28 | -2.03 ▼ | 1,296,500 |
| PSO-SEP | 163.01 | 163.43 | 158 | 161.16 | -3.03 ▼ | 1,693,000 |
| PTC-NOV | 0 | 0 | 0 | 11.98 | -0.07 ▼ | 0 |
| PTC-OCT | 12 | 12.15 | 11.67 | 11.75 | -0.03 ▼ | 6,523,000 |
| PTC-SEP | 11.7 | 12 | 11 | 11.56 | -0.06 ▼ | 6,936,500 |
| SAZEW-NOV | 0 | 0 | 0 | 995.15 | -5.74 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 1018.9 | -7.03 ▼ | 0 |
| SAZEW-OCT | 994 | 1015 | 993 | 995.58 | -5.44 ▼ | 208,500 |
| SAZEW-OCTB | 1001.01 | 1022 | 994 | 998.95 | -4.95 ▼ | 925,000 |
| SAZEW-SEP | 1000 | 1015 | 990.01 | 995.46 | -5.62 ▼ | 929,000 |
| SEARL-NOV | 0 | 0 | 0 | 59.62 | -0.9 ▼ | 0 |
| SEARL-OCT | 59 | 59 | 58.15 | 58.37 | -0.72 ▼ | 3,754,500 |
| SEARL-SEP | 58.25 | 58.25 | 57.15 | 57.51 | -0.81 ▼ | 4,390,000 |
| SHEL-NOV | 0 | 0 | 0 | 151.11 | -4.62 ▼ | 0 |
| SHEL-OCTB | 151 | 152 | 147 | 148.46 | -3.54 ▼ | 369,500 |
| SHEL-SEPB | 141.51 | 149.99 | 141 | 145.49 | -4.53 ▼ | 347,500 |
| SILK-NOV | 0 | 0 | 0 | 0.96 | -0.01 ▼ | 0 |
| SILK-OCT | 0.95 | 0.95 | 0.95 | 0.95 | 0 | 5,000 |
| SILK-SEP | 0.94 | 0.94 | 0.91 | 0.91 | -0.02 ▼ | 9,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.72 | 0.28 ▲ | 0 |
| SNBL-OCTB | 14.31 | 14.33 | 14.31 | 14.33 | 0.18 ▲ | 350,000 |
| SNBL-SEPB | 14.1 | 14.1 | 14.1 | 14.1 | 0.18 ▲ | 25,000 |
| SNGP-NOV | 0 | 0 | 0 | 67.39 | -1.21 ▼ | 0 |
| SNGP-OCTB | 66.92 | 67.1 | 65.11 | 65.95 | -1 ▼ | 266,000 |
| SNGP-SEPB | 66 | 66.25 | 64.5 | 64.88 | -1.54 ▼ | 321,500 |
| SSGC-NOV | 0 | 0 | 0 | 8.77 | -0.15 ▼ | 0 |
| SSGC-OCT | 8.7 | 8.7 | 8.46 | 8.54 | -0.19 ▼ | 497,500 |
| SSGC-SEP | 8.5 | 8.6 | 8.4 | 8.42 | -0.25 ▼ | 715,500 |
| SYM-NOV | 0 | 0 | 0 | 9.75 | -0.26 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10 | -0.27 ▼ | 0 |
| SYM-OCT | 10.01 | 10.2 | 9.5 | 9.7 | -0.37 ▼ | 2,273,000 |
| SYM-OCTB | 9.95 | 10.29 | 9.71 | 9.88 | -0.16 ▼ | 3,042,500 |
| SYM-SEP | 9.93 | 10.09 | 9.55 | 9.76 | -0.25 ▼ | 4,711,500 |
| SYS-NOV | 0 | 0 | 0 | 420.29 | -0.77 ▼ | 0 |
| SYS-OCT | 409.58 | 412 | 409.58 | 411.1 | 1.1 ▲ | 24,500 |
| SYS-SEP | 404.99 | 406 | 401 | 405.28 | -0.44 ▼ | 32,500 |
| TELE-NOV | 0 | 0 | 0 | 7.32 | -0.2 ▼ | 0 |
| TELE-OCT | 7.35 | 7.35 | 7.11 | 7.17 | -0.2 ▼ | 6,092,500 |
| TELE-SEP | 6.32 | 7.29 | 6.32 | 7.06 | -0.16 ▼ | 6,493,500 |
| TGL-NOV | 0 | 0 | 0 | 118.46 | 0.1 ▲ | 0 |
| TGL-OCT | 114.5 | 115.5 | 114.5 | 115.3 | -0.19 ▼ | 7,000 |
| TGL-SEP | 107.55 | 114.25 | 107.55 | 113.8 | 2.21 ▲ | 20,500 |
| TOMCL-NOV | 0 | 0 | 0 | 41.06 | -1.44 ▼ | 0 |
| TOMCL-OCT | 41.01 | 41.99 | 39.5 | 40.09 | -1.43 ▼ | 1,720,000 |
| TOMCL-SEP | 40.5 | 41.49 | 38.4 | 39.45 | -1.43 ▼ | 1,946,000 |
| TPLP-NOV | 7.53 | 7.53 | 7.52 | 7.52 | -0.29 ▼ | 2,560,000 |
| TPLP-OCT | 7.5 | 7.5 | 7.25 | 7.32 | -0.17 ▼ | 7,467,000 |
| TPLP-SEP | 7.34 | 7.4 | 7.1 | 7.21 | -0.19 ▼ | 10,060,000 |
| TREET-NOV | 0 | 0 | 0 | 15.04 | -0.48 ▼ | 0 |
| TREET-OCT | 15.23 | 15.3 | 14.63 | 14.72 | -0.41 ▼ | 2,927,500 |
| TREET-SEP | 15 | 15.09 | 14.4 | 14.46 | -0.6 ▼ | 3,397,500 |
| TRG-NOV | 0 | 0 | 0 | 54.82 | -2.28 ▼ | 0 |
| TRG-OCT | 55.3 | 55.95 | 53.25 | 53.66 | -2.26 ▼ | 8,588,500 |
| TRG-SEP | 54.98 | 55.13 | 52.5 | 52.88 | -2.31 ▼ | 7,081,000 |
| UBL-NOV | 0 | 0 | 0 | 299.23 | -5.78 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 293.17 | -4.82 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.02 | -0.04 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.64 | -0.03 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 18.35 | -0.01 ▼ | 0 |
| UBL-SEPB | 290.05 | 290.05 | 289 | 289 | -10 ▼ | 11,500 |
| UNITY-NOV | 0 | 0 | 0 | 26.56 | -0.69 ▼ | 0 |
| UNITY-OCT | 26.75 | 26.75 | 25.86 | 26.08 | -0.48 ▼ | 1,039,000 |
| UNITY-SEP | 26.16 | 26.45 | 25.41 | 25.55 | -0.63 ▼ | 1,137,500 |
| WAVES-NOV | 0 | 0 | 0 | 6.43 | -0.01 ▼ | 0 |
| WAVES-OCT | 6.35 | 6.35 | 6.2 | 6.3 | 0 | 3,072,000 |
| WAVES-SEP | 6.25 | 6.27 | 6.12 | 6.12 | -0.13 ▼ | 3,344,500 |
| WTL-NOV | 0 | 0 | 0 | 1.24 | -0.04 ▼ | 0 |
| WTL-OCT | 1.26 | 1.26 | 1.21 | 1.22 | -0.02 ▼ | 37,743,500 |
| WTL-SEP | 1.22 | 1.23 | 1.18 | 1.19 | -0.03 ▼ | 47,277,000 |
| YOUW-NOV | 0 | 0 | 0 | 4.38 | -0.2 ▼ | 0 |
| YOUW-OCT | 4.39 | 4.41 | 4.15 | 4.31 | -0.11 ▼ | 1,095,500 |
| YOUW-SEP | 4.36 | 4.36 | 4.01 | 4.21 | -0.15 ▼ | 1,874,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| MDTL | 2.3500 | 0.3500 | 17.50 ▲ | 3,561,532 |
| PACE | 7.1900 | 0.9600 | 15.41 ▲ | 43,280,462 |
| FCSC | 2.1100 | 0.2500 | 13.44 ▲ | 2,308,306 |
| PILDEF | 2.0000 | 0.2100 | 11.73 ▲ | 357,246 |
| KSTMDEF | 9.6000 | 0.9700 | 11.24 ▲ | 2,203 |
| Company | Price | Change | Change % | Volume |
|---|
