KARACHI September 30th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 370 | 385 | 370 | 382.91 | 11.47 ▲ | 20,290 |
| Atlas Honda Ltd | 669.98 | 670 | 660 | 662.53 | -3.25 ▼ | 4,547 |
| Dewan Motors | 48.88 | 48.9 | 46.46 | 46.82 | -1.56 ▼ | 1,978,505 |
| Ghandhara Automobile | 227.65 | 228.9 | 216 | 217.75 | -10.07 ▼ | 1,177,542 |
| Ghandhara Ind. | 350.2 | 354 | 316.5 | 320.92 | -18.13 ▼ | 1,862,743 |
| Honda Atlas Cars | 254.89 | 254.89 | 249 | 250.33 | -2.92 ▼ | 59,072 |
| Hinopak Motor | 260 | 261.99 | 259 | 259.2 | -0.48 ▼ | 136 |
| Indus Motor Co- (XD) | 1603.1 | 1794.4 | 1600 | 1733.68 | 13.32 ▲ | 9,846 |
| Millat Tractors | 550.01 | 556 | 546.2 | 553.81 | 5.46 ▲ | 46,487 |
| Sazgar Eng | 990.01 | 997.98 | 960 | 962.59 | -32.56 ▼ | 253,460 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 83.05 | 85.19 | 80.5 | 83.34 | -1.1 ▼ | 3,111 |
| Atlas Battery- (XD) | 342.6 | 344.99 | 335 | 338.44 | -4.24 ▼ | 11,533 |
| Bela Automotive | 219.1 | 219.1 | 179.26 | 180.11 | -19.07 ▼ | 2,555 |
| Bal.Wheels | 108 | 109.97 | 105.4 | 105.44 | -1.07 ▼ | 2,426 |
| Dewan Auto Engg | 43 | 45 | 41.35 | 42.05 | -0.73 ▼ | 16,385 |
| Exide (PAK) | 856 | 887 | 856 | 880.45 | 8.17 ▲ | 2,302 |
| Ghandhara Tyre | 37.6 | 37.6 | 36.91 | 37.24 | 0.08 ▲ | 62,968 |
| Loads Limited | 10.6 | 10.6 | 10.31 | 10.35 | -0.13 ▼ | 183,443 |
| Panther Tyres Ltd. | 40.05 | 40.1 | 39.4 | 39.7 | -0.33 ▼ | 86,407 |
| Treet Battery Ltd. | 15.16 | 15.16 | 14.5 | 14.72 | -0.42 ▼ | 547,670 |
| Thal Limited | 382.5 | 419.99 | 382.5 | 410.12 | -0.99 ▼ | 1,152 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 34 | 35.01 | 34 | 35 | -0.83 ▼ | 29,501 |
| Fast Cables Ltd. | 22.72 | 22.9 | 22.25 | 22.73 | -0.02 ▼ | 395,800 |
| Pak Elektron | 25.11 | 25.2 | 24.5 | 25.06 | -0.01 ▼ | 2,120,140 |
| Pakistan Cables-XB | 133 | 133.95 | 127 | 127.88 | -5.75 ▼ | 13,302 |
| Siemens Pak. | 466.99 | 467 | 465 | 465.22 | 9.22 ▲ | 216 |
| Waves Corp Ltd. | 6.21 | 6.34 | 6.01 | 6.06 | -0.14 ▼ | 812,782 |
| Waves Home App | 7.79 | 7.79 | 7.15 | 7.26 | -0.16 ▼ | 1,345,550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 92.7 | 94.95 | 92 | 93.9 | 1.4 ▲ | 16,968 |
| Bestway Cement | 243.98 | 243.99 | 233 | 235 | -5.29 ▼ | 23,469 |
| Cherat Cement | 178 | 190 | 173 | 181.42 | 3.74 ▲ | 124,668 |
| Dadabhoy Cement | 4.98 | 5.1 | 4.8 | 4.84 | -0.16 ▼ | 29,105 |
| Dewan Cement | 7.75 | 7.75 | 7.41 | 7.61 | -0.04 ▼ | 1,260,706 |
| D.G.K.Cement | 73.3 | 73.89 | 73 | 73.5 | 0.2 ▲ | 884,859 |
| Dandot Cement | 10.6 | 10.6 | 10.6 | 11.15 | 0 | 10 |
| Fauji Cement | 25.26 | 25.4 | 24.75 | 25.28 | 0.06 ▲ | 5,176,568 |
| Fecto Cement | 32.35 | 32.4 | 30 | 30.46 | 0.15 ▲ | 23,920 |
| Flying Cement | 17.84 | 17.9 | 17.25 | 17.59 | -0.24 ▼ | 4,216,778 |
| Gharibwal Cement | 24.66 | 25.05 | 24.6 | 24.96 | 0.6 ▲ | 209,850 |
| Kohat Cement | 308 | 316 | 286.5 | 303.95 | -0.97 ▼ | 37,451 |
| Lucky Cement (XD) | 899.9 | 899.9 | 880 | 884.04 | -11.83 ▼ | 265,961 |
| Maple Leaf | 32.56 | 32.76 | 32 | 32.44 | -0.12 ▼ | 2,554,557 |
| Pioneer Cement | 183.89 | 185.5 | 180 | 181.2 | -3.44 ▼ | 38,883 |
| Power Cement | 5.09 | 5.1 | 4.95 | 5.02 | -0.07 ▼ | 1,554,925 |
| Power Cem(Pref) | 10.8 | 10.8 | 10.8 | 10.4 | 0 | 116 |
| Safe Mix Con.Lt | 18.25 | 18.72 | 16.81 | 16.81 | -1.87 ▼ | 296,921 |
| Thatta Cement | 81.85 | 86.7 | 78.11 | 82.86 | 2.47 ▲ | 1,532,924 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 33.25 | 33.95 | 32.65 | 33.66 | 0.53 ▲ | 2,429,841 |
| Agritechn-v(PRE | 19 | 19 | 19 | 19 | -0.44 ▼ | 500 |
| Archroma Pak | 288.2 | 289.99 | 288 | 288.01 | 0.01 ▲ | 453 |
| Bawany Air Pro(DEF.) | 37.5 | 37.5 | 34.7 | 35.9 | -0.29 ▼ | 10,755 |
| Berger Paints | 81.5 | 81.78 | 76 | 79.94 | -1.13 ▼ | 69,265 |
| Biafo Industries | 115.1 | 116.68 | 112 | 115.73 | 3.96 ▲ | 32,063 |
| Buxly Paints | 170 | 170 | 160 | 160.01 | -7.61 ▼ | 2,397 |
| Data Agro | 85.7 | 93.48 | 78.16 | 90.51 | 5.53 ▲ | 48,625 |
| Descon Oxychem | 20.79 | 20.79 | 20.25 | 20.33 | -0.22 ▼ | 266,682 |
| Dynea Pakistan | 199.96 | 200 | 191.02 | 198.85 | 0 | 15,072 |
| Engro Polymer | 33.99 | 33.99 | 33 | 33.4 | -0.24 ▼ | 377,130 |
| Engro Poly (Pref) | 10.78 | 10.78 | 10.5 | 10.53 | 0.71 ▲ | 562 |
| Ghani Chemical | 9.77 | 9.85 | 9.55 | 9.61 | -0.2 ▼ | 264,062 |
| Ghani Glo Hol | 9.01 | 9.05 | 8.83 | 8.86 | 0 | 325,419 |
| Ittehad Chem. | 45 | 45 | 43.52 | 43.53 | -1.13 ▼ | 21,208 |
| Lucky Core Ind. (XD) | 1015 | 1090 | 1002.11 | 1051.03 | 30.9 ▲ | 4,186 |
| Lotte Chemical | 16.07 | 16.08 | 15.66 | 15.97 | 0.07 ▲ | 1,171,269 |
| Leiner Pak Gelat | 140.02 | 162.46 | 133 | 162.46 | 14.77 ▲ | 118,071 |
| Nimir Ind.Chem. | 107 | 110 | 99.25 | 108.96 | -0.26 ▼ | 34,921 |
| Nimir Resins | 22.5 | 22.5 | 21.5 | 21.65 | -0.43 ▼ | 46,199 |
| Pak Oxygen Ltd. | 142 | 142 | 130.02 | 132.43 | -1.59 ▼ | 5,886 |
| Pak.P.V.C. | 9.25 | 9.25 | 9.25 | 9.25 | -0.84 ▼ | 2,298 |
| Sardar Chemical | 36 | 36 | 35 | 35.83 | 2.83 ▲ | 600 |
| Sitara Chemical | 285.01 | 285.98 | 275 | 285 | 0 | 611 |
| Sitara Peroxide | 13.25 | 13.31 | 13.25 | 13.3 | 0 | 14,763 |
| Wah-Noble | 200.82 | 203.95 | 195.01 | 200.47 | 0.26 ▲ | 329 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.77 | 6.8 | 6.4 | 6.74 | 0.1 ▲ | 338,101 |
| HBL Invest Fund | 2.3 | 2.5 | 2.3 | 2.4 | -0.08 ▼ | 83,925 |
| Tri-Star Mutual | 7.5 | 8 | 7.5 | 8 | -0.25 ▼ | 508 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 112 | 112 | 110 | 111 | -1 ▼ | 18,585 |
| Askari Bank | 26.9 | 26.9 | 25.85 | 26.31 | 0.18 ▲ | 1,487,335 |
| Bank Al-Falah | 61.45 | 61.47 | 59.52 | 60.65 | -0.1 ▼ | 737,673 |
| Bank AL-Habib | 100.49 | 100.6 | 98 | 98.7 | -1.91 ▼ | 86,975 |
| Bankislami Pak | 20.59 | 20.7 | 20.4 | 20.48 | -0.02 ▼ | 133,594 |
| Bank Makramah | 2.05 | 2.08 | 1.96 | 2.01 | -0.03 ▼ | 236,451 |
| Bank Of Khyber | 12.48 | 12.48 | 12.47 | 11.62 | 0 | 56 |
| B.O.Punjab | 5.05 | 5.12 | 5 | 5.05 | 0.02 ▲ | 2,396,215 |
| Faysal Bank | 46.45 | 46.9 | 45.5 | 45.9 | -0.09 ▼ | 806,468 |
| Habib Bank | 128.5 | 128.89 | 123.6 | 127.04 | -0.82 ▼ | 2,427,707 |
| Habib Metropol | 66.51 | 69 | 66.15 | 67.19 | -0.31 ▼ | 82,654 |
| JS Bank Ltd | 8.9 | 9.15 | 8.52 | 8.62 | -0.08 ▼ | 21,396 |
| MCB Bank Ltd | 242 | 242 | 234 | 240.4 | -0.63 ▼ | 294,131 |
| Meezan Bank Ltd | 232 | 232.8 | 208.43 | 228.15 | -3.44 ▼ | 285,910 |
| National Bank (XD) | 58.2 | 60.8 | 57.35 | 60 | 2.28 ▲ | 3,102,836 |
| Samba Bank | 11.51 | 12.01 | 11.5 | 12 | 0.49 ▲ | 29,906 |
| St.Chart.Bank | 57.12 | 58.85 | 53 | 54.92 | -3.09 ▼ | 36,203 |
| Silk Bank Ltd | 0.93 | 0.95 | 0.91 | 0.91 | -0.02 ▼ | 2,445,326 |
| Soneri Bank Ltd | 14.36 | 14.38 | 13.95 | 14.03 | -0.17 ▼ | 391,753 |
| United Bank | 289.5 | 292.6 | 286.14 | 291.42 | 2.76 ▲ | 297,166 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 11.55 | 11.84 | 10.92 | 11.27 | -0.28 ▼ | 2,299,009 |
| Aisha Steel Mill | 6.27 | 6.39 | 6.17 | 6.3 | 0.04 ▲ | 1,324,988 |
| Amreli Steels | 18.05 | 18.78 | 17.5 | 18.16 | 0.11 ▲ | 149,443 |
| Bolan Casting | 99.8 | 102 | 94.1 | 100.05 | 1.56 ▲ | 108,598 |
| Beco Steel Ltd | 6.22 | 6.3 | 6.17 | 6.31 | 0 | 23 |
| Crescent Steel | 83.49 | 86.35 | 80.25 | 83.29 | 4.79 ▲ | 2,496,641 |
| Dadex Eternit | 48.01 | 50.98 | 48.01 | 50.76 | 0 | 348 |
| Dost Steels Ltd. | 5.5 | 5.6 | 5.22 | 5.54 | 0.01 ▲ | 256,226 |
| Huffaz Seamless | 10.4 | 11.06 | 10.35 | 11.06 | 1.01 ▲ | 5,005 |
| Int. Ind.Ltd. (XD) | 152.9 | 152.9 | 136.07 | 137.14 | -14.05 ▼ | 981,319 |
| Inter.Steel Ltd (XD) | 66.81 | 67.39 | 60 | 62.73 | -3.93 ▼ | 467,659 |
| Ittefaq Iron Ind | 5.99 | 5.99 | 5.44 | 5.6 | -0.31 ▼ | 395,410 |
| K.S.B.Pumps | 131 | 134.98 | 128 | 130.13 | -2.43 ▼ | 139,272 |
| Metro Steel | 12.98 | 12.98 | 12.01 | 12.66 | 0.66 ▲ | 711 |
| Mughal Iron | 79.5 | 79.52 | 76.5 | 77.46 | -1.92 ▼ | 162,450 |
| Pak Engineering | 850 | 855 | 810 | 810 | -90 ▼ | 950 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 107.8 | 108.5 | 107.75 | 108.4 | 0.7 ▲ | 18,500 |
| JS Global Banking | 17.29 | 17.29 | 17.2 | 17.2 | -0.31 ▼ | 1,500 |
| JS Momentum | 10.27 | 10.29 | 10.18 | 10.29 | 0.05 ▲ | 43,500 |
| Mahaana Islamic | 10.71 | 10.71 | 10.52 | 10.63 | -0.04 ▼ | 123,000 |
| Meezan Pakistan | 13.26 | 13.26 | 13.08 | 13.15 | -0.11 ▼ | 125,000 |
| NBP Pakistan G ETF | 0 | 0 | 0 | 16.35 | -0.1 ▼ | 0 |
| UBLPakistanETF | 18.17 | 18.34 | 18.17 | 18.34 | -0.01 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 56.43 | 58 | 55.2 | 56.92 | 0.46 ▲ | 45,426 |
| Engro Fert | 192.5 | 192.5 | 188.01 | 190.26 | -0.42 ▼ | 621,044 |
| Engro Corp | 310.01 | 311 | 302.78 | 303.72 | -5.46 ▼ | 386,413 |
| Fatima Fert | 58.45 | 60.9 | 57.16 | 59.55 | 1.06 ▲ | 1,917,118 |
| Fauji Fert Bin | 48.85 | 50.98 | 48.26 | 50.12 | 1.69 ▲ | 9,372,036 |
| Fauji Fert | 216.85 | 224.99 | 216.6 | 222.45 | 5.6 ▲ | 4,588,796 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.39 | 6.39 | 6.21 | 6.29 | 0.07 ▲ | 469,017 |
| Big Bird Foods Ltd. | 80.99 | 81.49 | 77 | 78.76 | -0.53 ▼ | 418,166 |
| Bunnys Limited | 13.6 | 13.75 | 13.48 | 13.56 | -0.03 ▼ | 77,090 |
| Clover Pakistan | 40.74 | 42.7 | 39.16 | 40.1 | 0 | 500,897 |
| Colgate Palm (XD) | 1199.99 | 1199.99 | 1180 | 1195 | 3.81 ▲ | 4,082 |
| Frieslandcampina | 58.5 | 60.9 | 58.5 | 58.9 | 0.2 ▲ | 171,836 |
| Fauji Foods Ltd | 8.8 | 8.8 | 8.41 | 8.45 | -0.03 ▼ | 1,989,382 |
| Gillette Pak | 143.73 | 143.73 | 143.73 | 143.73 | 0 | 1 |
| Ismail Ind- (XD) | 0 | 0 | 0 | 1803.39 | 0 | 2 |
| MithchellsFruit | 150 | 151 | 143 | 146.5 | 3.77 ▲ | 192,756 |
| Matco Foods Ltd | 23.88 | 24.49 | 23.25 | 23.91 | 0.37 ▲ | 69,072 |
| Murree Brewery | 504.8 | 504.8 | 495.06 | 500.01 | -0.06 ▼ | 1,030 |
| National Foods | 171.11 | 174.75 | 171.11 | 172 | -0.9 ▼ | 9,148 |
| Nestle Pakistan | 6989.99 | 6989.99 | 6800 | 6800 | -88.49 ▼ | 142 |
| At-Tahur Ltd. | 16.9 | 17 | 15.23 | 15.26 | -1.66 ▼ | 1,753,570 |
| Quice Food | 5.4 | 5.68 | 5.3 | 5.54 | -0.25 ▼ | 546,765 |
| Rafhan Maize | 7240 | 7250 | 6612.08 | 6804.26 | -542.49 ▼ | 920 |
| Shield Corp. | 223 | 223 | 205.5 | 208.46 | -17.63 ▼ | 218 |
| Shezan Inter. | 88 | 88 | 83.41 | 84.23 | -8.4 ▼ | 13,565 |
| The Organic Meat | 39 | 39 | 36.65 | 36.85 | -2.76 ▼ | 2,970,676 |
| Treet Corp | 14.67 | 14.67 | 14.05 | 14.32 | -0.19 ▼ | 1,956,658 |
| Unity Foods Ltd | 25.84 | 26.15 | 25.11 | 25.44 | -0.18 ▼ | 518,850 |
| Unilever Foods | 17005 | 17300 | 17000 | 17075.06 | -149.94 ▼ | 91 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.94 | 11.94 | 11.15 | 11.24 | -0.31 ▼ | 379,410 |
| Frontier Ceram | 19.13 | 19.13 | 17.6 | 19.13 | 0 | 107 |
| GhaniGlobalGlass | 5.87 | 5.99 | 5.87 | 5.94 | 0.04 ▲ | 194,550 |
| Ghani Glass Ltd | 25.4 | 25.4 | 24.98 | 25.01 | -0.29 ▼ | 225,368 |
| Ghani Value Glas | 43.91 | 44.8 | 43.91 | 44.31 | -0.63 ▼ | 8,093 |
| Shabbir Tiles | 13.95 | 13.95 | 13.5 | 13.86 | -0.03 ▼ | 42,825 |
| Tariq Glass Ind. | 113.03 | 113.8 | 110.51 | 111.49 | -2.78 ▼ | 179,407 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.5 | 21.5 | 21.5 | 21.38 | 0 | 245 |
| Adamjee Ins. | 31.99 | 32.43 | 31.5 | 32.42 | 0.55 ▲ | 23,733 |
| Askari Life Ass | 4.52 | 4.95 | 4.52 | 4.95 | -0.05 ▼ | 6,036 |
| Adamjee Life Assuran | 30.82 | 33.49 | 30.82 | 32.18 | -2.03 ▼ | 9,148 |
| Atlas Ins. Ltd | 40.6 | 40.65 | 40.6 | 40.65 | -1.2 ▼ | 1,027 |
| Century Ins. | 25.14 | 27.7 | 25.12 | 27 | -0.84 ▼ | 1,110 |
| Cres.Star Ins. | 2.76 | 2.97 | 2.71 | 2.8 | -0.05 ▼ | 147,850 |
| EFU General (XD) | 93 | 93.45 | 92 | 92.83 | -1.8 ▼ | 461 |
| EFU Life Assur | 179.99 | 201.57 | 179.99 | 194.39 | 11.14 ▲ | 127,482 |
| East West Ins-XB | 40.5 | 41.48 | 40.5 | 37.71 | 0 | 50 |
| Habib Ins. | 5.57 | 5.57 | 5.57 | 6 | 0 | 19 |
| IGI Holdings | 150 | 150 | 142.5 | 147 | -3 ▼ | 12,182 |
| IGI Life Ins | 12.54 | 13.68 | 12.54 | 13.22 | 0 | 2 |
| Jubilee Gen.Ins | 40 | 40 | 39 | 39.15 | -0.85 ▼ | 43,155 |
| Jubile Life Ins | 125 | 130 | 122.11 | 122.93 | 1.23 ▲ | 26,345 |
| Pak Reinsurance | 9.94 | 9.94 | 9.51 | 9.61 | -0.17 ▼ | 258,386 |
| PICIC Ins.Ltd. | 2.1 | 2.1 | 1.9 | 1.9 | -0.04 ▼ | 7,003 |
| Pak Gen.Ins. | 6 | 6 | 5.5 | 6 | 0.5 ▲ | 34,215 |
| Reliance Ins. | 10.75 | 11 | 10.7 | 10.7 | -0.6 ▼ | 12,440 |
| Shaheen Ins. | 4.45 | 4.5 | 4.45 | 4.21 | 0 | 213 |
| TPL Insurance | 9.8 | 10.49 | 9.6 | 10.17 | 0.17 ▲ | 29,765 |
| United Insurance | 15 | 15.49 | 15 | 15.21 | 0.21 ▲ | 19,928 |
| Universal Ins. | 8.1 | 8.1 | 7.07 | 7.99 | 0.71 ▲ | 26,911 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.71 | 6.43 | 5.71 | 6.3 | 0.3 ▲ | 5,103 |
| Arif Habib Ltd. | 60.4 | 60.89 | 58.5 | 58.56 | -1.77 ▼ | 54,182 |
| AKD Securites L | 17.26 | 17.8 | 16.9 | 17.08 | -0.57 ▼ | 343,173 |
| Cyan Limited | 23.43 | 24 | 23.25 | 23.97 | 1.18 ▲ | 72,878 |
| Dawood Hercules | 136.52 | 140.48 | 136.51 | 138.5 | -0.42 ▼ | 6,306 |
| Dawood Equities | 8.69 | 8.69 | 6.99 | 7.17 | -0.82 ▼ | 967,961 |
| Dawood Law | 208.9 | 208.9 | 208.9 | 202 | 0 | 1 |
| EFG Hermes Pak | 38.5 | 41.86 | 37.15 | 41.86 | 3.81 ▲ | 370,515 |
| Escorts Bank | 3.77 | 3.77 | 3.51 | 3.63 | -0.12 ▼ | 13,094 |
| First Cap.Equit | 6.72 | 8.72 | 6.72 | 7.72 | 0 | 334 |
| Ist.Capital Sec | 2.5 | 2.52 | 2.26 | 2.33 | -0.17 ▼ | 1,769,489 |
| First Dawood Prop | 2.4 | 2.4 | 2.29 | 2.35 | -0.05 ▼ | 212,729 |
| F. Nat.Equities | 3.64 | 3.71 | 3.52 | 3.53 | -0.12 ▼ | 647,430 |
| Invest Bank | 1.65 | 1.66 | 1.53 | 1.56 | 0.04 ▲ | 131,842 |
| Imperial Limite | 17.1 | 19 | 17.1 | 19 | 0 | 179 |
| Jah.Sidd. Co. | 15.25 | 15.25 | 14.75 | 14.75 | -0.57 ▼ | 56,662 |
| JahangirSidd(Pref) | 7.7 | 7.7 | 7.65 | 7.65 | -0.35 ▼ | 23,600 |
| JS Global Cap. | 130 | 130 | 128 | 128 | -4.6 ▼ | 786 |
| JS Investments | 18.25 | 20.9 | 18.25 | 19.01 | 0 | 19 |
| LSE Capital Limited. | 3.39 | 3.46 | 3.2 | 3.35 | 0.14 ▲ | 79,111 |
| LSE Fin. Ser. Ld | 4.86 | 4.86 | 4.48 | 4.25 | 0 | 302 |
| LSE Ventures Ltd | 7.9 | 8.09 | 7.7 | 7.7 | -0.2 ▼ | 23,746 |
| MCB Inv MGT | 36.2 | 36.77 | 35.7 | 35.99 | -0.19 ▼ | 16,264 |
| Next Capital | 4.85 | 4.99 | 4.8 | 4.85 | 0.05 ▲ | 503 |
| OLP Financial | 31.49 | 31.49 | 29.95 | 30.48 | 0.48 ▲ | 22,392 |
| Pervez Ahmed Co | 1.58 | 1.6 | 1.47 | 1.53 | -0.05 ▼ | 1,037,304 |
| PIA Holding Company | 18.6 | 19.72 | 17.02 | 18.74 | -0.08 ▼ | 43,078,126 |
| PIA Holding CompanyB | 890.01 | 920 | 890.01 | 920 | -67.29 ▼ | 45 |
| Pak Stock Exchange | 14 | 14.05 | 13.85 | 13.98 | 0.02 ▲ | 664,437 |
| Sec. Inv. Bank | 5.45 | 5.45 | 4.95 | 5.1 | 0 | 102 |
| Trust Brokerage | 12.2 | 13.32 | 12 | 12.33 | 0.22 ▲ | 1,331 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 8.4 | 8.4 | 8.04 | 8.04 | 0 | 1,015 |
| SME Leasing Ltd | 1.91 | 2.09 | 1.91 | 2.08 | 0 | 85 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1664.95 | 1669 | 1660.6 | 1661 | -4.25 ▼ | 73 |
| Fateh Industries | 147 | 148.1 | 147 | 147.93 | -15.39 ▼ | 190 |
| Leather Up Ltd. | 11.5 | 11.99 | 11.01 | 11.8 | 0.13 ▲ | 1,505 |
| Pak Leather | 23.51 | 25 | 23.51 | 25.8 | 0 | 124 |
| Service Global | 73 | 74.13 | 68 | 69.98 | -1.01 ▼ | 4,275 |
| Service Ind.Ltd | 1200 | 1205.5 | 1151.51 | 1178.53 | -19.82 ▼ | 2,077 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 141.87 | 141.87 | 137.1 | 138.16 | 0 | 22 |
| ECOPACK Ltd | 23.22 | 24.3 | 22.53 | 23.4 | 1.2 ▲ | 142,577 |
| Gammon Pak | 50.5 | 50.5 | 46.75 | 48.07 | -2.66 ▼ | 28,265 |
| GOC (Pak) Ltd. | 60 | 60 | 59.12 | 59.95 | -0.05 ▼ | 2,560 |
| Mandviwala | 14.52 | 17.5 | 14.52 | 17.05 | 1.07 ▲ | 11,503 |
| Olympia Mills | 24.8 | 24.8 | 24.78 | 22.61 | 0 | 11 |
| Pakistan Alumin | 77.8 | 77.8 | 76.3 | 76.78 | 0.14 ▲ | 31,842 |
| Pak Hotels | 60.74 | 60.74 | 54.6 | 55.28 | 0.06 ▲ | 938,614 |
| Pak Services | 749.99 | 749.99 | 683.17 | 728.33 | 0 | 25 |
| Shifa Int.Hosp | 163.63 | 179 | 163.63 | 176.98 | 5.98 ▲ | 56,626 |
| Siddiqsons Tin | 5.38 | 5.38 | 5 | 5.17 | -0.11 ▼ | 1,129,922 |
| Tri-Pack Films | 111 | 116.9 | 110.22 | 112.38 | -1.21 ▼ | 693 |
| United Brands | 15.49 | 15.49 | 15.49 | 15.24 | 0 | 1 |
| UDL Int.Ltd. | 8.59 | 8.59 | 8.59 | 8.08 | 0 | 1 |
| United Dist. | 42 | 43 | 40 | 40.01 | -1.61 ▼ | 13,774 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.75 | 8.75 | 8.45 | 8.45 | 0.55 ▲ | 737 |
| AL-Noor Mod | 3.6 | 4 | 3.6 | 3.78 | 0.43 ▲ | 1,150 |
| Elite Cap.Mod | 9.4 | 9.4 | 7.54 | 7.54 | -1 ▼ | 5,149 |
| Equity Modaraba | 2.7 | 3.6 | 2.6 | 3.57 | 0.67 ▲ | 20,048 |
| 1st.Fid.Leasing | 2.35 | 2.55 | 2.25 | 2.26 | -0.24 ▼ | 1,512 |
| Habib Modaraba | 17.44 | 17.44 | 17 | 17.04 | 0.08 ▲ | 20,644 |
| I.B.L.Modarab | 3.7 | 3.75 | 3.7 | 3.75 | -0.01 ▼ | 500 |
| Punjab Mod | 2.62 | 2.62 | 2.31 | 2.58 | 0.13 ▲ | 1,254 |
| Paramount Mod | 9.5 | 9.5 | 9 | 9.45 | 0.04 ▲ | 2,100 |
| F.Treet Manuf | 4.76 | 4.76 | 4.73 | 4.73 | 0.23 ▲ | 509 |
| Tri-Star 1st Mod. | 16.74 | 16.89 | 14.88 | 15 | -0.35 ▼ | 3,706 |
| OLP Modaraba | 15.73 | 15.73 | 15.4 | 15.5 | 0.24 ▲ | 1,551 |
| Orient Rental | 8.15 | 8.15 | 7.92 | 8 | -0.29 ▼ | 110,608 |
| Popular Islamic | 14.83 | 14.83 | 14 | 13.49 | 0 | 10 |
| Prud Mod.1st | 3 | 3.01 | 2.9 | 2.91 | -0.25 ▼ | 16,552 |
| Trust Modaraba | 4.15 | 4.2 | 4 | 4.01 | -0.09 ▼ | 86,884 |
| Unicap Modaraba | 2.98 | 2.98 | 2.55 | 2.59 | -0.31 ▼ | 55,774 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum-XB | 395 | 440.4 | 379 | 425.54 | 16.71 ▲ | 2,769,594 |
| Oil & Gas Dev. | 144.46 | 144.6 | 142.5 | 143.43 | -0.42 ▼ | 2,600,225 |
| Pak Oilfields | 624.99 | 628 | 622 | 624.93 | 1.53 ▲ | 187,715 |
| Pak Petroleum | 107.7 | 108 | 106.4 | 106.82 | -0.78 ▼ | 1,370,058 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 406 | 408 | 399.9 | 402 | -5.18 ▼ | 105,314 |
| Burshane LPG | 30.3 | 30.3 | 29.25 | 30.02 | 0.47 ▲ | 3,110 |
| Hascol Petrol | 6.93 | 6.93 | 6.55 | 6.61 | -0.17 ▼ | 3,034,827 |
| HI-Tech Lub. | 35 | 35.44 | 34 | 34.09 | -0.92 ▼ | 274,290 |
| Oilboy Energy L | 6.4 | 6.4 | 6.25 | 6.25 | -0.11 ▼ | 15,774 |
| P.S.O. | 161.21 | 162.45 | 160.4 | 161.29 | 0.1 ▲ | 442,526 |
| Shell Pakistan | 146.74 | 150 | 144.11 | 146.89 | 1.12 ▲ | 55,247 |
| Sui North Gas | 65.15 | 65.8 | 61.8 | 63.74 | -1.27 ▼ | 2,078,209 |
| Sui South Gas | 8.5 | 8.69 | 8.5 | 8.52 | 0.06 ▲ | 527,207 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.55 | 25.15 | 24.13 | 24.96 | 0.5 ▲ | 108,661 |
| Cherat Packg | 102 | 102 | 99.5 | 99.51 | -3.49 ▼ | 38,598 |
| Int. Packaging Films | 22.6 | 23 | 22.52 | 22.99 | 0.3 ▲ | 23,173 |
| MACPAC Films | 17.87 | 17.87 | 17.31 | 17.5 | -0.28 ▼ | 28,826 |
| Merit Packaging | 10 | 10.22 | 9.81 | 9.93 | -0.17 ▼ | 190,367 |
| Packages Ltd. | 499.89 | 501 | 480.11 | 496.8 | 7.02 ▲ | 5,666 |
| Pak Paper Prod | 84.99 | 87.98 | 84.99 | 87.54 | -0.2 ▼ | 3,691 |
| Roshan Packages | 16.59 | 16.59 | 16 | 16.05 | -0.24 ▼ | 111,513 |
| Security Paper (XD) | 142.26 | 146 | 142.26 | 144.43 | -1.2 ▼ | 25,775 |
| Synthetic Prod | 39.45 | 39.45 | 36.45 | 36.64 | -2.47 ▼ | 1,017,704 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 790 | 790 | 740 | 765.23 | -10.55 ▼ | 28,547 |
| AGP Limited | 111.5 | 112.5 | 109.5 | 110.75 | -0.16 ▼ | 111,535 |
| Citi Pharma Ltd | 34.7 | 35.25 | 33.7 | 34.85 | 0.51 ▲ | 1,868,637 |
| Ferozsons (Lab) | 302 | 302 | 290 | 290.44 | -11 ▼ | 76,869 |
| GlaxoSmithKline | 199.99 | 202.9 | 191.01 | 192.34 | -5.29 ▼ | 102,983 |
| Haleon Pakistan | 574 | 574 | 510.22 | 549.39 | -11.63 ▼ | 14,027 |
| Highnoon (Lab) | 690 | 695 | 686 | 686.13 | -3.12 ▼ | 6,086 |
| Hoechst Pak Ltd | 2099 | 2099 | 2000 | 2000 | -99.34 ▼ | 141 |
| IBL HealthCare | 30.6 | 30.9 | 30.3 | 30.52 | -0.1 ▼ | 78,674 |
| Macter Int. Ltd | 123.2 | 123.2 | 122.98 | 123.2 | 11.2 ▲ | 3,255 |
| Otsuka Pak | 137.6 | 137.6 | 132 | 132.57 | -2.67 ▼ | 18,511 |
| The Searle Company | 57.94 | 57.94 | 56.8 | 56.95 | -0.56 ▼ | 992,103 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 21.3 | 21.73 | 21.1 | 21.19 | -0.19 ▼ | 25,928 |
| Engro Powergen | 24.01 | 24.73 | 23.9 | 24.28 | -0.34 ▼ | 272,537 |
| Mughal Energy Ltd | 21.67 | 21.67 | 21 | 19.7 | 0 | 11 |
| Hub Power Co. (XD) | 123.99 | 123.99 | 118.11 | 119.34 | -4.43 ▼ | 20,477,310 |
| Kot Addu Power | 30 | 30 | 29.31 | 29.44 | -0.59 ▼ | 1,101,233 |
| K-Electric Ltd. | 3.69 | 3.84 | 3.59 | 3.76 | 0.09 ▲ | 12,451,235 |
| Kohinoor Energy- (XD) | 28 | 28.75 | 27.98 | 28.18 | -0.57 ▼ | 269,200 |
| Kohinoor Power | 6.51 | 7.24 | 6.51 | 6.81 | -0.24 ▼ | 20,314 |
| Lalpir Power | 18 | 18.29 | 17.3 | 18.1 | 0.17 ▲ | 906,023 |
| Nishat ChunPow | 25.8 | 27.05 | 24.99 | 26.7 | 0.97 ▲ | 6,975,572 |
| Nishat Power | 36.02 | 36.1 | 35.42 | 35.79 | -0.37 ▼ | 661,787 |
| Pakgen Power | 80.94 | 84 | 75.78 | 80.95 | 1.33 ▲ | 10,905 |
| S.G.Power | 9.12 | 9.12 | 8.17 | 8.86 | 0.17 ▲ | 3,656 |
| Saif Power Ltd | 16.5 | 17.48 | 16.5 | 17.13 | 0.16 ▲ | 196,193 |
| Tri-Star Power | 6.03 | 6.5 | 5.9 | 6.23 | -0.18 ▼ | 33,098 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 13.55 | 15.6 | 13.55 | 15.39 | 0.88 ▲ | 21,765 |
| Hussain Industries | 21 | 21 | 21 | 21.61 | -0.15 ▼ | 3 |
| Javedan Corp. | 43.75 | 43.75 | 41.5 | 41.88 | -0.67 ▼ | 7,040 |
| Pace (Pak) Ltd. | 5.49 | 5.49 | 4.9 | 5.2 | -0.11 ▼ | 6,079,711 |
| TPL Properties | 7.38 | 7.55 | 7.01 | 7.25 | 0.06 ▲ | 2,734,223 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.45 | 17.45 | 17.1 | 17.14 | -0.31 ▼ | 513,533 |
| Globe Residency (XD) | 13 | 13 | 12.75 | 12.82 | -0.14 ▼ | 3,680 |
| TPL REIT Fund I | 12 | 14.54 | 11.9 | 14 | 0.78 ▲ | 276,549 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 320.01 | 323.99 | 317 | 321.74 | 2.41 ▲ | 357,477 |
| Cnergyico PK | 3.81 | 3.87 | 3.73 | 3.78 | 0.04 ▲ | 5,290,034 |
| National Refinery | 207 | 209.8 | 205 | 205.96 | -1.53 ▼ | 247,487 |
| Pak Refinery | 23.72 | 23.98 | 23.35 | 23.46 | -0.21 ▼ | 1,686,339 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 565 | 588.99 | 541 | 584.51 | -0.49 ▼ | 5,829 |
| Adam Sugar | 44.63 | 44.63 | 42.63 | 42.09 | 0 | 90 |
| Abdullah Shah | 5.85 | 5.9 | 5.7 | 5.88 | -0.1 ▼ | 9,067 |
| AL-Noor Sugar | 80 | 80 | 80 | 80 | 0 | 12,500 |
| Chashma Sugar | 55.01 | 61.99 | 55.01 | 60 | 0 | 4 |
| Dewan Sugar | 4.35 | 4.5 | 4.3 | 4.43 | -0.07 ▼ | 22,249 |
| Habib Sugar | 65.12 | 67.5 | 65.1 | 65.79 | -1.21 ▼ | 6,749 |
| Habib Rice Prod | 32.01 | 33 | 32.01 | 33 | 0.49 ▲ | 1,243 |
| Haseeb Waqas Sugar | 8.53 | 9.44 | 8.53 | 9.26 | 0.18 ▲ | 23,475 |
| J.D.W.Sugar | 484.1 | 510 | 484.1 | 504.92 | -2.02 ▼ | 50 |
| Jauharabad Sug | 18.51 | 21.85 | 18.51 | 21.85 | 1.83 ▲ | 5,701 |
| Mirpurkhas Sugar | 27.6 | 28.69 | 27 | 28.02 | 0.59 ▲ | 111,722 |
| Mehran Sugar | 44.45 | 44.45 | 42.25 | 42.08 | 0 | 405 |
| Noon Sugar | 69 | 69 | 69 | 69 | 0 | 250 |
| Sanghar Sugar | 25.59 | 25.59 | 25.59 | 23.26 | 0 | 2 |
| Sindh Abadgar | 0 | 0 | 0 | 34.01 | 0 | 1 |
| Shahtaj Sugar | 0 | 0 | 0 | 86.99 | -0.01 ▼ | 0 |
| Shahmurad Sugar | 378 | 378 | 345 | 344 | 0 | 61 |
| Sakrand Sugar | 8.99 | 8.99 | 8.16 | 8.24 | -0.3 ▼ | 1,011 |
| Shakarganj Limited | 27.5 | 29.47 | 26.63 | 27.74 | 0.6 ▲ | 671 |
| Tariq Corp(Pref) | 11.69 | 11.69 | 10.31 | 11.46 | 0 | 145 |
| Thal Ind.Corp. | 250.25 | 250.25 | 250.25 | 252 | 0 | 10 |
| Tandlianwala Sugar | 67.11 | 67.25 | 67 | 67 | -7.36 ▼ | 1,464 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 190 | 190 | 186 | 186.59 | -0.56 ▼ | 141 |
| Ibrahim Fibres | 350 | 360 | 350 | 353.02 | 0 | 3 |
| Image Pakistan | 12.8 | 13.1 | 12.5 | 12.94 | 0.31 ▲ | 5,377,531 |
| National Silk | 28.38 | 28.38 | 28.38 | 31.5 | 0 | 100 |
| Pak Synthetics | 26.95 | 27 | 25 | 25.01 | -0.44 ▼ | 718 |
| Rupali Polyester | 17.64 | 17.64 | 17 | 17.05 | -0.44 ▼ | 5,275 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 129.75 | 131.85 | 128.51 | 130.16 | 3.84 ▲ | 6,676,132 |
| Avanceon Ltd | 52.52 | 52.97 | 50.7 | 51.02 | -1.19 ▼ | 874,519 |
| Supernet Ltd.XB | 11 | 11 | 11 | 11 | 0 | 500 |
| Hallmark Company Ltd | 1143.5 | 1143.5 | 1036 | 1038.31 | -91.68 ▼ | 2,323 |
| Hum Network | 9.99 | 9.99 | 9.55 | 9.86 | 0.16 ▲ | 1,108,729 |
| Media Times Ltd | 2.2 | 2.5 | 2.2 | 2.36 | 0.16 ▲ | 3,632,386 |
| Netsol Tech. | 125.5 | 126.75 | 123.85 | 124.53 | -0.1 ▼ | 781,921 |
| Octopus Digital | 100.28 | 101.9 | 99.02 | 99.37 | -0.76 ▼ | 327,955 |
| Pak Datacom | 68.5 | 68.5 | 65 | 65.5 | -0.19 ▼ | 9,865 |
| P.T.C.L. | 11.57 | 11.7 | 11.21 | 11.28 | -0.28 ▼ | 2,139,527 |
| Symmetry Group Ltd | 9.79 | 10.09 | 9.5 | 9.58 | -0.17 ▼ | 2,287,014 |
| Systems Limited | 407.98 | 407.99 | 400.01 | 405.89 | 0.45 ▲ | 43,229 |
| Telecard Limited | 7.07 | 7.17 | 6.95 | 7.03 | -0.03 ▼ | 1,567,659 |
| TPL Corp Ltd | 5.2 | 5.2 | 4.86 | 4.99 | 0.01 ▲ | 501,989 |
| TPL Trakker Ltd | 9.9 | 9.9 | 8.48 | 8.75 | -0.73 ▼ | 714,217 |
| TRG Pak Ltd | 53.17 | 53.36 | 48.15 | 48.9 | -3.98 ▼ | 5,209,059 |
| WorldCall Telecom | 1.22 | 1.24 | 1.19 | 1.2 | 0 | 21,681,706 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42.25 | 42.25 | 39.01 | 39.29 | -4.01 ▼ | 63,921 |
| Azgard Nine | 7.14 | 7.4 | 7.03 | 7.19 | -0.03 ▼ | 552,753 |
| AN Textile Mill | 10.7 | 12.25 | 10.03 | 12.25 | 1.11 ▲ | 11,606 |
| Aruj Industries | 10.1 | 10.14 | 10 | 10 | -0.1 ▼ | 18,451 |
| Blessed Tex. | 220 | 220 | 220 | 222.15 | 0 | 10 |
| Chenab Limited | 7.29 | 7.29 | 6.6 | 7.04 | 0.02 ▲ | 683,314 |
| Chenab Ltd.(Pre | 3.15 | 3.31 | 3.05 | 3.15 | -0.02 ▼ | 543,614 |
| Crescent Tex. | 12.99 | 12.99 | 11.71 | 12 | -0.65 ▼ | 154,410 |
| Faisal Spinning | 231 | 231 | 231 | 222.1 | 0 | 22 |
| Feroze 1888 | 74.01 | 74.01 | 74 | 74 | 0 | 15 |
| Fateh Sports | 100.8 | 100.8 | 100.8 | 112 | 0 | 1 |
| Fazal Cloth | 130 | 139.7 | 130 | 133.71 | 6.7 ▲ | 2,110 |
| Gul Ahmed | 19.1 | 19.27 | 18.82 | 18.9 | -0.2 ▼ | 196,615 |
| Ghazi Fabrics | 10 | 10.8 | 10 | 10.75 | 0.74 ▲ | 162,781 |
| Hala Enterprise | 12.5 | 13.22 | 11.71 | 12.8 | -0.21 ▼ | 133,723 |
| Interloop Ltd. | 70.6 | 71 | 69.56 | 70.74 | 0.28 ▲ | 325,320 |
| Int.Knitwear | 16 | 16 | 16 | 16.3 | 0 | 14 |
| Jubilee Spinning | 16.48 | 16.48 | 13.5 | 15 | 0 | 18 |
| Kohinoor Mills | 32.95 | 32.95 | 27.55 | 30.95 | 0.95 ▲ | 1,307 |
| Kohinoor Ind. | 8.79 | 8.79 | 8 | 8.03 | -0.51 ▼ | 6,868 |
| Kohinoor Textile | 75.74 | 78 | 67 | 71.61 | -2.01 ▼ | 138,900 |
| Nishat (Chun.) | 23.79 | 23.9 | 23.1 | 23.29 | -0.25 ▼ | 258,650 |
| Nishat Mills Ltd | 61.1 | 62 | 60.29 | 61.43 | 0.44 ▲ | 371,861 |
| Paramount Sp | 6.98 | 6.98 | 6.98 | 6.22 | 0 | 10 |
| Quetta Textile | 9.4 | 9.91 | 9.4 | 9.91 | 1 ▲ | 71,702 |
| Redco Textile | 8.4 | 8.4 | 7.75 | 7.75 | -0.25 ▼ | 551 |
| Reliance Weaving | 73.75 | 73.98 | 73 | 69 | 0 | 216 |
| Sapphire Tex. | 1221 | 1221 | 1200 | 1217.39 | 0 | 6 |
| Stylers Int.Ltd. | 40 | 40 | 38.51 | 38.67 | -0.33 ▼ | 2,746 |
| Towellers Limited | 129.99 | 129.99 | 125 | 125.69 | -3.67 ▼ | 9,655 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 65 | 67.55 | 56.5 | 63.52 | 0.91 ▲ | 862 |
| Amtex Limited | 3.42 | 3.49 | 3 | 3.18 | -0.21 ▼ | 741,324 |
| Arctic Textile | 23 | 23.5 | 21.2 | 23.33 | 0 | 420 |
| Asim Textile | 14.71 | 15.5 | 13.25 | 13.56 | -1.04 ▼ | 169,161 |
| Bilal Fibres | 17 | 17.75 | 16.1 | 16.55 | -0.72 ▼ | 300,994 |
| Crescent Cotton | 0 | 0 | 0 | 81.51 | -4.37 ▼ | 0 |
| Chakwal Spinning | 63.64 | 69.98 | 63.64 | 63.64 | -7.07 ▼ | 707,247 |
| Colony Tex.Mills Ltd | 5.01 | 5.2 | 4.8 | 4.85 | -0.24 ▼ | 371,841 |
| Dewan Farooque Sp. | 4.15 | 4.4 | 3.61 | 3.98 | -0.28 ▼ | 204,364 |
| Din Textile | 56.5 | 56.5 | 56.5 | 56.5 | 0 | 422 |
| Dewan Mushtaq | 7.15 | 7.58 | 7.13 | 7.18 | -0.87 ▼ | 1,049 |
| D.S. Ind. Ltd. | 4.74 | 5.2 | 4.73 | 4.84 | 0.12 ▲ | 471,661 |
| Dar-es-Salaam | 36.9 | 42 | 36.9 | 41.34 | 0.34 ▲ | 2,034 |
| Dewan Textile | 6.06 | 7.83 | 6.01 | 6.3 | -0.7 ▼ | 10,735 |
| Elahi Cotton | 75 | 75 | 75 | 72.5 | 0 | 90 |
| Ellcot Spinning | 84 | 86 | 84 | 84.13 | 0.13 ▲ | 716 |
| Gadoon Textile | 176.94 | 180 | 175.51 | 176.32 | 1.31 ▲ | 4,319 |
| Gulshan Sp. | 4.8 | 4.8 | 4.32 | 4.49 | 0.27 ▲ | 30,065 |
| Gulistan Sp. | 14.22 | 14.22 | 12.51 | 13.08 | 0 | 10,561 |
| Hira Textile | 3.67 | 3.7 | 3.25 | 3.27 | -0.1 ▼ | 358,736 |
| Indus Dyeing | 120.5 | 120.5 | 115 | 115.15 | -4.85 ▼ | 5,192 |
| J.A.Textile | 72.13 | 83.99 | 72.13 | 79.28 | 0.77 ▲ | 2,202 |
| Janana D Mal | 66.77 | 66.77 | 60 | 60.79 | -3.22 ▼ | 22,271 |
| Kohat Textile | 17 | 18.16 | 16.99 | 18.02 | 1.51 ▲ | 31,859 |
| Kohinoor Spining | 8.56 | 8.63 | 7.88 | 8.11 | -0.32 ▼ | 7,749,608 |
| Khalid Siraj | 9 | 9.85 | 8.39 | 8.39 | -1 ▼ | 81,859 |
| Land Mark Spinning | 26.11 | 28.9 | 26.11 | 26.9 | -1.47 ▼ | 4,840 |
| Nagina Cotton | 54.79 | 54.79 | 54.79 | 49.91 | 0 | 1 |
| Nazir Cotton Mills | 14.16 | 14.69 | 14 | 14.15 | -0.86 ▼ | 34,204 |
| Premium Tex. | 241 | 250.05 | 241 | 250 | -10.99 ▼ | 547 |
| Ruby Textile | 8.6 | 8.6 | 7.8 | 8.02 | -0.48 ▼ | 1,811 |
| Saif Textile | 12.4 | 12.8 | 11.04 | 11.51 | -0.74 ▼ | 11,750 |
| Salman Noman | 7.55 | 7.9 | 7.55 | 7.6 | -0.83 ▼ | 25,392 |
| Service Ind Tex | 10.61 | 10.8 | 10.6 | 10.65 | -0.7 ▼ | 14,926 |
| Shadab Textile | 16.78 | 18.1 | 15.02 | 16.52 | 0.07 ▲ | 47,599 |
| Sally Textile | 31.12 | 31.12 | 31.12 | 31.12 | -3.46 ▼ | 2,135 |
| Sana Ind. | 24.75 | 24.75 | 24.75 | 24.8 | 0 | 300 |
| Saritow Spinning | 6.31 | 6.31 | 6.3 | 6.3 | 0.03 ▲ | 2,263 |
| Shahzad Tex. | 27 | 27.25 | 27 | 28.31 | -0.69 ▼ | 240 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.01 | 12.01 | 12.01 | 13.32 | 0 | 70 |
| ICC Industries | 7.99 | 7.99 | 7.05 | 7.15 | -0.25 ▼ | 42,818 |
| Prosperity Weav | 29 | 30 | 29 | 30 | 1.57 ▲ | 4,005 |
| Shahtaj Textile | 77.2 | 77.2 | 77.2 | 70.35 | 0 | 10 |
| Yousuf Weaving | 4.45 | 4.45 | 4.1 | 4.14 | -0.09 ▼ | 1,270,391 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 324.9 | 324.9 | 301.1 | 304.92 | -7.18 ▼ | 2,622 |
| Pak Tobacco (XD) | 900 | 914 | 880 | 881.57 | -18.25 ▼ | 2,977 |
| Philip Morris Pak. | 401 | 437 | 401 | 432.21 | 0 | 19 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.26 | 15.26 | 13.15 | 14.02 | 0 | 179 |
| Blue-Ex | 57.05 | 57.05 | 57.05 | 63.39 | 0 | 50 |
| Pak Int.Bulk | 5.64 | 5.79 | 5.55 | 5.62 | -0.07 ▼ | 1,327,910 |
| Pak.Int.Cont. | 36.5 | 36.7 | 35.5 | 35.73 | -1 ▼ | 136,277 |
| P.N.S.C | 359.2 | 385 | 355.01 | 370.21 | 15.28 ▲ | 29,210 |
| Secure Logistics Gro | 19.1 | 19.2 | 17.51 | 17.8 | -1.13 ▼ | 5,771,760 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 100 | 104 | 100 | 102 | -2 ▼ | 1,511 |
| S.S.Oil | 78.99 | 78.99 | 67.5 | 68.6 | -4.34 ▼ | 760 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31.68 | 31.68 | 30.1 | 30.15 | -1.11 ▼ | 3,706 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 11.86 | -0.3 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 11.67 | -0.3 ▼ | 0 |
| AGHA-OCT | 11.8 | 11.98 | 11.06 | 11.25 | -0.46 ▼ | 672,000 |
| AGL-DEC | 0 | 0 | 0 | 35.42 | 0.54 ▲ | 0 |
| AGL-NOV | 0 | 0 | 0 | 34.86 | 0.52 ▲ | 0 |
| AGL-OCT | 33.75 | 34.27 | 33.4 | 34.11 | 0.5 ▲ | 773,500 |
| AICL-DEC | 0 | 0 | 0 | 34.11 | 0.56 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 33.57 | 0.53 ▲ | 0 |
| AICL-OCTB | 32.33 | 32.33 | 32.33 | 32.33 | 0.53 ▲ | 500 |
| AIRLINK-DEC | 0 | 0 | 0 | 136.95 | 3.96 ▲ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 134.79 | 3.84 ▲ | 0 |
| AIRLINK-OCTB | 131 | 133.5 | 130.3 | 131.69 | 3.67 ▲ | 5,201,000 |
| AKBL-DEC | 0 | 0 | 0 | 27.68 | 0.17 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 27.25 | 0.16 ▲ | 0 |
| AKBL-OCT | 26.34 | 26.84 | 26.34 | 26.55 | -0.53 ▼ | 483,000 |
| ASC-DEC | 0 | 0 | 0 | 6.62 | 0.07 ▲ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.51 | 0.06 ▲ | 0 |
| ASC-OCT | 6.39 | 6.39 | 6.32 | 6.38 | 0.06 ▲ | 228,500 |
| ASL-DEC | 0 | 0 | 0 | 6.63 | 0.04 ▲ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.52 | 0.03 ▲ | 0 |
| ASL-OCT | 6.4 | 6.43 | 6.3 | 6.39 | 0.06 ▲ | 139,000 |
| ATRL-DEC | 0 | 0 | 0 | 325.28 | 2.26 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 320.15 | 2.22 ▲ | 0 |
| ATRL-OCTB | 320 | 320 | 310.1 | 315.99 | 0.93 ▲ | 169,000 |
| AVN-DEC | 0 | 0 | 0 | 53.68 | -1.28 ▼ | 0 |
| AVN-NOV | 0 | 0 | 0 | 52.83 | -1.29 ▼ | 0 |
| AVN-OCT | 53.02 | 53.5 | 51.55 | 51.75 | -1.2 ▼ | 355,000 |
| BAFL-DEC | 0 | 0 | 0 | 63.81 | -0.15 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 62.81 | -0.17 ▼ | 0 |
| BAFL-OCTB | 61.25 | 61.25 | 61.2 | 61.2 | -0.22 ▼ | 55,000 |
| BAHL-DEC | 0 | 0 | 0 | 103.85 | -2.07 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 102.21 | -2.09 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 100.16 | -1.39 ▼ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 21.55 | -0.03 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.21 | -0.04 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 20.78 | -1.21 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 21488 | 782 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21209 | -117 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 20860 | -111 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.31 | 0.01 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.23 | 0.02 ▲ | 0 |
| BOP-OCT | 5.1 | 5.28 | 5.1 | 5.19 | -0.06 ▼ | 39,500 |
| CEPB-DEC | 0 | 0 | 0 | 26.26 | 0.51 ▲ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.85 | 0.49 ▲ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.33 | 0.59 ▲ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 186.59 | 3.75 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 183.65 | 3.69 ▲ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 179.97 | 3.55 ▲ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 3.98 | 0.04 ▲ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.91 | 0.03 ▲ | 0 |
| CNERGY-OCT | 3.88 | 3.92 | 3.82 | 3.85 | 0.03 ▲ | 1,488,000 |
| CPHL-DEC | 0 | 0 | 0 | 36.67 | 0.52 ▲ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 36.09 | 0.49 ▲ | 0 |
| CPHL-OCT | 34.6 | 35.68 | 34.1 | 35.32 | 0.56 ▲ | 387,000 |
| DCL-DEC | 0 | 0 | 0 | 8.01 | -0.04 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.88 | -0.05 ▼ | 0 |
| DCL-OCT | 7.8 | 7.9 | 7.51 | 7.74 | -0.03 ▼ | 516,000 |
| DCR-DEC | 0 | 0 | 0 | 18.03 | -0.34 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 17.75 | -0.34 ▼ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.39 | -0.33 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 49.26 | -1.67 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 48.49 | -1.66 ▼ | 0 |
| DFML-OCT | 49 | 49.49 | 47.15 | 47.59 | -1.58 ▼ | 1,706,500 |
| DGKC-DEC | 0 | 0 | 0 | 77.33 | 0.16 ▲ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 76.11 | 0.12 ▲ | 0 |
| DGKC-OCT | 74 | 74.69 | 73.9 | 74.47 | 0.2 ▲ | 223,000 |
| EFERT-DEC | 0 | 0 | 0 | 200.19 | -0.55 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 197.03 | -0.64 ▼ | 0 |
| EFERT-OCTB | 190 | 193 | 190 | 193 | 0 | 3,500 |
| ENGRO-DEC | 0 | 0 | 0 | 319.57 | -5.92 ▼ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 314.52 | -5.99 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 308.22 | -8.78 ▼ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 35.14 | -0.28 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 34.59 | -0.28 ▼ | 0 |
| EPCL-OCT | 33.5 | 34.24 | 33.5 | 33.9 | -0.11 ▼ | 150,500 |
| EPQL-OCTB | 24.5 | 24.51 | 24.5 | 24.5 | 0 | 3,000 |
| FABL-DEC | 0 | 0 | 0 | 48.29 | -0.13 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 47.53 | -0.14 ▼ | 0 |
| FABL-OCTB | 46.77 | 46.78 | 46.03 | 46.48 | -0.16 ▼ | 58,500 |
| FATIMA-DEC | 0 | 0 | 0 | 62.66 | 1.08 ▲ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 61.67 | 1.04 ▲ | 0 |
| FATIMA-OCTB | 59 | 61 | 59 | 60.04 | 1.04 ▲ | 422,500 |
| FCCL-DEC | 0 | 0 | 0 | 25.55 | 0.05 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 25.14 | 0.04 ▲ | 0 |
| FCCL-OCTB | 24.6 | 24.89 | 24.22 | 24.71 | -0.07 ▼ | 442,000 |
| FCEPL-DEC | 0 | 0 | 0 | 61.97 | 0.17 ▲ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 61 | 0.15 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 59.77 | 0.41 ▲ | 0 |
| FEROZ-DEC | 0 | 0 | 0 | 305.59 | -11.76 ▼ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 300.77 | -11.71 ▼ | 0 |
| FEROZ-OCT | 293 | 293 | 293 | 293 | -13.15 ▼ | 500 |
| FFBL-DEC | 0 | 0 | 0 | 52.73 | 1.74 ▲ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 51.9 | 1.7 ▲ | 0 |
| FFBL-OCT | 48.5 | 51.1 | 48.5 | 50.63 | 1.67 ▲ | 2,139,000 |
| FFC-DEC | 0 | 0 | 0 | 234.06 | 5.77 ▲ | 0 |
| FFC-NOV | 0 | 0 | 0 | 230.36 | 5.57 ▲ | 0 |
| FFC-OCTB | 219 | 227.8 | 219 | 225.26 | 6.08 ▲ | 608,500 |
| FFL-DEC | 0 | 0 | 0 | 8.89 | -0.04 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.75 | -0.04 ▼ | 0 |
| FFL-OCT | 8.7 | 8.85 | 8.53 | 8.59 | -0.01 ▼ | 397,000 |
| FLYNG-DEC | 0 | 0 | 0 | 18.51 | -0.26 ▼ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 18.22 | -0.26 ▼ | 0 |
| FLYNG-OCT | 17.96 | 18 | 17.5 | 17.86 | -0.27 ▼ | 900,500 |
| GAL-DEC | 0 | 0 | 0 | 229.11 | -10.73 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 225.5 | -10.67 ▼ | 0 |
| GAL-OCT | 230.97 | 231.64 | 218.61 | 220.86 | -10.23 ▼ | 604,000 |
| GATM-DEC | 0 | 0 | 0 | 19.89 | -0.22 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 19.57 | -0.23 ▼ | 0 |
| GATM-OCT | 19.2 | 19.35 | 19 | 19 | -0.29 ▼ | 24,000 |
| GGL-DEC | 0 | 0 | 0 | 9.32 | -0.01 ▼ | 0 |
| GGL-OCT | 9.13 | 9.13 | 8.97 | 8.97 | -0.03 ▼ | 44,500 |
| GHGL-DEC | 0 | 0 | 0 | 26.31 | -0.32 ▼ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 25.9 | -0.33 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 25.38 | -0.32 ▼ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 337.66 | -19.28 ▼ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 332.34 | -19.13 ▼ | 0 |
| GHNI-OCT | 349.99 | 355 | 321 | 325.37 | -17.41 ▼ | 733,500 |
| HBL-DEC | 0 | 0 | 0 | 133.67 | -0.94 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 131.56 | -0.98 ▼ | 0 |
| HBL-OCTB | 129.6 | 130 | 125.5 | 128.55 | -0.88 ▼ | 98,000 |
| HUBC-DEC | 0 | 0 | 0 | 125.57 | -4.73 ▼ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 123.59 | -4.71 ▼ | 0 |
| HUBC-OCTB | 124.41 | 124.41 | 119.41 | 120.78 | -4.15 ▼ | 3,877,500 |
| HUMNL-DEC | 0 | 0 | 0 | 10.37 | 0.16 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 10.21 | 0.15 ▲ | 0 |
| HUMNL-OCT | 9.99 | 10.03 | 9.81 | 10.01 | 0.16 ▲ | 182,500 |
| ILP-DEC | 0 | 0 | 0 | 71.79 | 0.24 ▲ | 0 |
| ILP-NOV | 0 | 0 | 0 | 70.82 | 0.23 ▲ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 70.66 | 0.24 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 70.82 | 0.23 ▲ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 69.24 | -0.66 ▼ | 0 |
| INIL-DEC | 0 | 0 | 0 | 144.3 | -14.87 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 142.02 | -14.71 ▼ | 0 |
| INIL-OCTB | 152.5 | 152.5 | 138.25 | 141.43 | -12.06 ▼ | 50,000 |
| ISL-DEC | 0 | 0 | 0 | 66 | -4.18 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 64.96 | -4.14 ▼ | 0 |
| ISL-OCTB | 63.5 | 63.5 | 63.5 | 63.5 | -3.67 ▼ | 500 |
| JSBL-DEC | 0 | 0 | 0 | 9.07 | -0.09 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.93 | -0.09 ▼ | 0 |
| JSBL-OCT | 9 | 9 | 9 | 9 | 0.45 ▲ | 20,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 18.1 | -0.33 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.81 | -0.34 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.45 | -0.33 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 10.83 | 0.05 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.66 | 0.04 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.44 | 0.04 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 26.85 | -0.55 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 26.43 | -0.54 ▼ | 0 |
| KAPCO-OCTB | 26.49 | 26.55 | 26.2 | 26.33 | -1.08 ▼ | 166,500 |
| KEL-DEC | 0 | 0 | 0 | 3.96 | 0.1 ▲ | 0 |
| KEL-NOV | 0 | 0 | 0 | 3.89 | 0.09 ▲ | 0 |
| KEL-OCT | 3.85 | 3.85 | 3.66 | 3.77 | 0.04 ▲ | 1,199,500 |
| KOSM-DEC | 0 | 0 | 0 | 8.53 | -0.34 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 8.4 | -0.34 ▼ | 0 |
| KOSM-OCT | 8.6 | 8.7 | 8.02 | 8.25 | -0.31 ▼ | 6,272,000 |
| KSE30-DEC | 0 | 0 | 0 | 26872 | 1062 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 26523 | -60 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26087 | -53 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 16.8 | 0.06 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.54 | 0.06 ▲ | 0 |
| LOTCHEM-OCT | 16.25 | 16.25 | 16.01 | 16.1 | 0.01 ▲ | 486,500 |
| LPL-DEC | 0 | 0 | 0 | 19.04 | 0.16 ▲ | 0 |
| LPL-NOV | 0 | 0 | 0 | 18.74 | 0.15 ▲ | 0 |
| LPL-OCTB | 17.88 | 18.9 | 17.8 | 18.3 | -0.24 ▼ | 32,000 |
| LUCK-DEC | 0 | 0 | 0 | 930.16 | -12.98 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 915.49 | -13.2 ▼ | 0 |
| LUCK-OCTB | 901 | 901 | 890.05 | 890.05 | -19.62 ▼ | 14,000 |
| MCB-DEC | 0 | 0 | 0 | 252.94 | -0.81 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 248.95 | -0.91 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 243.96 | -0.83 ▼ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 240.05 | -3.76 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 236.27 | -3.8 ▼ | 0 |
| MEBL-OCTB | 231 | 231 | 227 | 227 | -8.21 ▼ | 2,000 |
| MLCF-DEC | 0 | 0 | 0 | 34.13 | -0.15 ▼ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 33.59 | -0.16 ▼ | 0 |
| MLCF-OCT | 33.1 | 33.1 | 32.49 | 32.91 | -0.08 ▼ | 820,500 |
| MTL-DEC | 0 | 0 | 0 | 582.7 | 5.42 ▲ | 0 |
| MTL-NOV | 0 | 0 | 0 | 573.51 | 5.07 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 562.02 | 5.11 ▲ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 81.5 | -2.07 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 80.22 | -2.07 ▼ | 0 |
| MUGHAL-OCT | 78.01 | 78.01 | 78.01 | 78.01 | -4.03 ▼ | 500 |
| MZNPETF-DEC | 0 | 0 | 0 | 13.84 | -0.12 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.62 | -0.13 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.34 | -0.13 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 174.55 | -1.45 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 63.13 | 2.36 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.2 | -0.12 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.93 | -0.12 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.59 | -0.12 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 62.13 | 2.3 ▲ | 0 |
| NBP-OCT | 58.5 | 61.5 | 58.2 | 60.75 | 2.29 ▲ | 1,137,500 |
| NCL-OCT | 24 | 24 | 23.37 | 23.57 | -0.13 ▼ | 373,500 |
| NCPL-DEC | 0 | 0 | 0 | 28.09 | 1 ▲ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 27.65 | 0.98 ▲ | 0 |
| NCPL-OCT | 25.5 | 27.3 | 25.3 | 27.02 | 1.03 ▲ | 752,000 |
| NETSOL-DEC | 0 | 0 | 0 | 127.87 | -0.18 ▼ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 125.85 | -0.18 ▼ | 0 |
| NETSOL-OCTB | 125.5 | 126.24 | 123.3 | 124 | 0.07 ▲ | 687,500 |
| NITGETF-DEC | 0 | 0 | 0 | 19.49 | -0.01 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.18 | -0.02 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.79 | -0.02 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 64.63 | 0.42 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 63.62 | -0.38 ▼ | 0 |
| NML-OCT | 61.65 | 62.2 | 61 | 61.97 | 0.55 ▲ | 47,000 |
| NPL-DEC | 0 | 0 | 0 | 32.45 | -0.35 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 31.94 | -0.35 ▼ | 0 |
| NPL-OCTB | 32.01 | 32.01 | 31.81 | 31.91 | -0.48 ▼ | 15,000 |
| NRL-DEC | 0 | 0 | 0 | 216.71 | -1.73 ▼ | 0 |
| NRL-NOV | 0 | 0 | 0 | 213.29 | -1.8 ▼ | 0 |
| NRL-OCT | 210 | 211.49 | 207.8 | 208.74 | -2.06 ▼ | 119,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 104.55 | -0.86 ▼ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 102.9 | -0.9 ▼ | 0 |
| OCTOPUS-OCT | 102.94 | 102.95 | 100.05 | 100.65 | -0.94 ▼ | 144,000 |
| OGDC-DEC | 0 | 0 | 0 | 146.72 | -0.51 ▼ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 144.4 | -0.51 ▼ | 0 |
| OGDC-OCTB | 143 | 143.7 | 141.15 | 142.01 | -0.37 ▼ | 312,000 |
| OGTI-DEC | 0 | 0 | 0 | 20682 | 1039 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 20414 | 182 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20078 | 184 ▲ | 0 |
| P01GIS090525 | 91.67 | 91.67 | 91.67 | 91.67 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 97.12 | 97.12 | 97.12 | 97.12 | 0.19 ▲ | 10,000 |
| P01GIS140325 | 93.41 | 93.41 | 93.41 | 93.41 | 0.13 ▲ | 5,000 |
| P01GIS150825 | 88.71 | 88.71 | 88.71 | 88.71 | 0.06 ▲ | 5,000 |
| P01GIS170925 | 87.61 | 87.92 | 87.61 | 87.92 | 0.35 ▲ | 1,000,000,000 |
| P01GIS220125 | 95.19 | 95.19 | 95.19 | 95.19 | 0.31 ▲ | 10,000 |
| P01GIS230525 | 90.82 | 90.82 | 90.82 | 90.82 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 92.09 | 92.09 | 92.09 | 92.09 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 89.43 | 89.43 | 89.43 | 89.43 | 0.06 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR100529 | 103.5 | 103.5 | 103.5 | 103.5 | 0.25 ▲ | 10,000 |
| P05VRR240129 | 103 | 103 | 103 | 103 | 0.4 ▲ | 10,000 |
| PABC-DEC | 0 | 0 | 0 | 80.79 | 0.11 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 79.51 | 0.06 ▲ | 0 |
| PABC-OCT | 77.55 | 77.65 | 77.55 | 77.65 | 1.65 ▲ | 1,000 |
| PACE-DEC | 0 | 0 | 0 | 5.47 | -0.12 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.38 | -0.12 ▼ | 0 |
| PACE-OCT | 5.59 | 5.59 | 5 | 5.26 | -0.16 ▼ | 2,979,500 |
| PAEL-DEC | 0 | 0 | 0 | 26.37 | -0.02 ▼ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 25.95 | -0.04 ▼ | 0 |
| PAEL-OCT | 25.5 | 25.5 | 24.82 | 25.41 | -0.06 ▼ | 518,500 |
| PAKRI-DEC | 0 | 0 | 0 | 10.11 | -0.19 ▼ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.95 | -0.19 ▼ | 0 |
| PAKRI-OCT | 9.85 | 9.9 | 9.85 | 9.89 | -0.04 ▼ | 5,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 19.72 | -0.09 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 19.41 | -0.1 ▼ | 0 |
| PIAHCLA-OCT | 18.26 | 20 | 17.2 | 18.99 | -0.08 ▼ | 24,758,500 |
| PIBTL-DEC | 0 | 0 | 0 | 5.91 | -0.08 ▼ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 5.82 | -0.08 ▼ | 0 |
| PIBTL-OCT | 5.85 | 5.97 | 5.61 | 5.73 | -0.08 ▼ | 168,500 |
| PIOC-DEC | 0 | 0 | 0 | 180.33 | -3.53 ▼ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 177.49 | -3.47 ▼ | 0 |
| PIOC-OCTB | 175.01 | 177 | 175 | 176.54 | -3.11 ▼ | 5,500 |
| PKGS-OCT | 0 | 0 | 0 | 504.16 | 6.73 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 583.7 | 1.1 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 574.49 | 1.08 ▲ | 0 |
| POL-OCTB | 555.01 | 555.01 | 555 | 555 | -6.19 ▼ | 1,000 |
| POWER-DEC | 0 | 0 | 0 | 5.28 | -0.08 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.2 | -0.08 ▼ | 0 |
| POWER-OCT | 5.15 | 5.15 | 5.01 | 5.07 | -0.14 ▼ | 357,000 |
| PPL-DEC | 0 | 0 | 0 | 109.78 | -0.87 ▼ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 108.05 | -0.85 ▼ | 0 |
| PPL-OCTB | 107.45 | 108.7 | 105.8 | 106.05 | -1.1 ▼ | 373,000 |
| PRL-DEC | 0 | 0 | 0 | 22.6 | -0.21 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 22.24 | -0.21 ▼ | 0 |
| PRL-OCTB | 23 | 23 | 22 | 22.04 | -0.46 ▼ | 537,500 |
| PSO-OCTB | 156.7 | 156.7 | 154.75 | 155.15 | -0.13 ▼ | 116,500 |
| PTC-DEC | 0 | 0 | 0 | 11.87 | -0.3 ▼ | 0 |
| PTC-NOV | 0 | 0 | 0 | 11.68 | -0.3 ▼ | 0 |
| PTC-OCT | 11.8 | 11.8 | 11.35 | 11.43 | -0.32 ▼ | 1,302,000 |
| SAZEW-DEC | 0 | 0 | 0 | 1000.6 | -34.43 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 984.81 | -33.9 ▼ | 0 |
| SAZEW-OCTB | 997.8 | 997.8 | 964.22 | 966.29 | -32.66 ▼ | 154,500 |
| SEARL-DEC | 0 | 0 | 0 | 59.92 | -0.62 ▼ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 58.98 | -0.64 ▼ | 0 |
| SEARL-OCT | 58.3 | 58.41 | 57.5 | 57.69 | -0.68 ▼ | 175,500 |
| SHEL-DEC | 0 | 0 | 0 | 154.55 | 1.09 ▲ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 152.12 | 1.01 ▲ | 0 |
| SHEL-OCTB | 148 | 150 | 146.5 | 150 | 1.54 ▲ | 11,000 |
| SILK-DEC | 0 | 0 | 0 | 0.96 | -0.02 ▼ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.94 | -0.02 ▼ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.92 | -0.03 ▼ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.76 | -0.19 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.53 | -0.19 ▼ | 0 |
| SNBL-OCTB | 14.31 | 15.3 | 14.31 | 15.3 | 0.97 ▲ | 100,500 |
| SNGP-DEC | 0 | 0 | 0 | 67.07 | -1.37 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 66.01 | -1.38 ▼ | 0 |
| SNGP-OCTB | 65.01 | 65.46 | 62.98 | 64.57 | -1.38 ▼ | 201,500 |
| SSGC-DEC | 0 | 0 | 0 | 8.96 | 0.05 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.82 | 0.05 ▲ | 0 |
| SSGC-OCT | 8.67 | 8.67 | 8.67 | 8.67 | 0.13 ▲ | 2,000 |
| SYM-DEC | 0 | 0 | 0 | 9.97 | -0.19 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 9.82 | -0.18 ▼ | 0 |
| SYM-OCTB | 9.9 | 10.15 | 9.65 | 9.73 | -0.15 ▼ | 1,265,000 |
| SYS-DEC | 0 | 0 | 0 | 427.07 | 0.24 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 420.33 | 0.04 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 411.91 | 0.81 ▲ | 1,000 |
| TELE-DEC | 0 | 0 | 0 | 7.4 | -0.03 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.28 | -0.04 ▼ | 0 |
| TELE-OCT | 7.18 | 7.18 | 7.05 | 7.14 | -0.03 ▼ | 189,500 |
| TGL-DEC | 0 | 0 | 0 | 117.31 | -2.99 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 115.46 | -3 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 113.14 | -2.16 ▼ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 38.77 | -2.93 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 38.16 | -2.9 ▼ | 0 |
| TOMCL-OCT | 38.7 | 39.28 | 37.21 | 37.35 | -2.74 ▼ | 1,724,500 |
| TPLP-DEC | 0 | 0 | 0 | 7.63 | 0.06 ▲ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.51 | -0.01 ▼ | 0 |
| TPLP-OCT | 7.26 | 7.58 | 7.16 | 7.33 | 0.01 ▲ | 930,000 |
| TREET-DEC | 0 | 0 | 0 | 15.07 | -0.21 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.83 | -0.21 ▼ | 0 |
| TREET-OCT | 14.5 | 14.6 | 14.25 | 14.5 | -0.22 ▼ | 925,000 |
| TRG-DEC | 0 | 0 | 0 | 51.45 | -4.22 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 50.64 | -4.18 ▼ | 0 |
| TRG-OCT | 53.55 | 53.7 | 48.76 | 49.55 | -4.11 ▼ | 5,165,000 |
| UBL-DEC | 0 | 0 | 0 | 306.62 | 2.73 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 301.79 | 2.56 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 295.74 | 2.57 ▲ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.3 | -0.02 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.99 | -0.03 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.61 | -0.03 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.77 | -0.2 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.34 | -0.22 ▼ | 0 |
| UNITY-OCT | 26 | 26.25 | 25.6 | 25.75 | -0.33 ▼ | 291,500 |
| WAVES-DEC | 0 | 0 | 0 | 6.38 | -0.15 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.28 | -0.15 ▼ | 0 |
| WAVES-OCT | 6.18 | 6.25 | 6.11 | 6.17 | -0.13 ▼ | 97,000 |
| WTL-OCT | 1.23 | 1.26 | 1.21 | 1.23 | 0.01 ▲ | 6,639,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.36 | -0.09 ▼ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.29 | -0.09 ▼ | 0 |
| YOUW-OCT | 4.35 | 4.36 | 4.15 | 4.21 | -0.1 ▼ | 320,500 |
| 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 |
