KARACHI October 1st: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 383 | 395.75 | 383 | 395.1 | 12.19 ▲ | 25,307 |
| Atlas Honda Ltd | 669.95 | 669.95 | 636 | 665.01 | 2.48 ▲ | 4,249 |
| Dewan Motors | 46.79 | 48.15 | 46.5 | 47.32 | 0.5 ▲ | 2,471,723 |
| Ghandhara Automobile | 219.81 | 223.9 | 216.15 | 218.5 | 0.75 ▲ | 1,111,341 |
| Ghandhara Ind. | 316.99 | 337.85 | 316.99 | 330.66 | 9.74 ▲ | 1,534,788 |
| Honda Atlas Cars | 250.33 | 254 | 250 | 251.64 | 1.31 ▲ | 120,486 |
| Hinopak Motor | 260 | 265 | 260 | 260.04 | 0.84 ▲ | 411 |
| Indus Motor Co- (XD) | 1749.99 | 1749.99 | 1701 | 1732.69 | -0.99 ▼ | 656 |
| Millat Tractors | 553.81 | 555 | 548 | 551.51 | -2.3 ▼ | 42,710 |
| Sazgar Eng | 966.89 | 991.97 | 962 | 988.84 | 26.25 ▲ | 307,231 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 81 | 84.89 | 81 | 83.34 | 0 | 1,375 |
| Atlas Battery- (XD) | 336.02 | 341.98 | 336.02 | 339.91 | 1.47 ▲ | 7,120 |
| Bela Automotive | 162.2 | 184 | 162.2 | 180.47 | 0.36 ▲ | 1,122 |
| Bal.Wheels | 108 | 108 | 100.02 | 105.44 | 0 | 220 |
| Dewan Auto Engg | 44.78 | 46.26 | 42 | 44.61 | 2.56 ▲ | 19,689 |
| Exide (PAK) | 925 | 925 | 861 | 873.99 | -6.46 ▼ | 2,700 |
| Ghandhara Tyre | 37.45 | 37.78 | 37.3 | 37.46 | 0.22 ▲ | 64,772 |
| Loads Limited | 10.58 | 10.58 | 10.4 | 10.49 | 0.14 ▲ | 385,425 |
| Panther Tyres Ltd. | 39.89 | 40.3 | 39.31 | 39.72 | 0.02 ▲ | 43,643 |
| Treet Battery Ltd. | 14.72 | 14.96 | 14.43 | 14.54 | -0.18 ▼ | 307,452 |
| Thal Limited | 419.9 | 419.9 | 406 | 413.55 | 3.43 ▲ | 2,760 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 34.26 | 37 | 34.26 | 35 | 0 | 73 |
| Fast Cables Ltd. | 22.53 | 23.1 | 22.53 | 23.01 | 0.28 ▲ | 766,008 |
| Pak Elektron | 25.4 | 25.66 | 24.81 | 25.5 | 0.44 ▲ | 3,892,829 |
| Pakistan Cables-XB | 130 | 131 | 129 | 129 | 1.12 ▲ | 5,736 |
| Siemens Pak. | 469 | 469 | 455 | 456.47 | -8.75 ▼ | 1,031 |
| Waves Corp Ltd. | 6.2 | 6.33 | 6.04 | 6.27 | 0.21 ▲ | 4,572,851 |
| Waves Home App | 7.3 | 8.1 | 7.2 | 7.9 | 0.64 ▲ | 2,967,222 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 93.8 | 94 | 92.5 | 92.96 | -0.94 ▼ | 186,657 |
| Bestway Cement | 239 | 239 | 234.99 | 235.45 | 0.45 ▲ | 6,458 |
| Cherat Cement | 181.49 | 184.4 | 180 | 181.55 | 0.13 ▲ | 417,844 |
| Dadabhoy Cement | 4.99 | 5.4 | 4.98 | 5.15 | 0.31 ▲ | 96,899 |
| Dewan Cement | 7.5 | 7.89 | 7.5 | 7.76 | 0.15 ▲ | 2,102,973 |
| D.G.K.Cement | 73.25 | 77.3 | 73.25 | 76.49 | 2.99 ▲ | 5,913,617 |
| Fauji Cement | 25.12 | 27.19 | 25.12 | 26.62 | 1.34 ▲ | 29,125,856 |
| Fecto Cement | 31.46 | 31.85 | 30.93 | 31.49 | 1.03 ▲ | 6,567 |
| Flying Cement | 17.69 | 18.44 | 17.6 | 17.94 | 0.35 ▲ | 4,540,248 |
| Gharibwal Cement | 25.24 | 26.3 | 25 | 26.1 | 1.14 ▲ | 489,136 |
| Kohat Cement | 305.9 | 305.9 | 296 | 301.99 | -1.96 ▼ | 28,325 |
| Lucky Cement (XD) | 886 | 900 | 884 | 889.42 | 5.38 ▲ | 274,590 |
| Maple Leaf | 32.5 | 34.05 | 32.3 | 33.69 | 1.25 ▲ | 8,816,537 |
| Pioneer Cement | 181.2 | 188.75 | 179.01 | 187.15 | 5.95 ▲ | 318,095 |
| Power Cement | 5.04 | 5.55 | 5 | 5.46 | 0.44 ▲ | 3,836,166 |
| Power Cem(Pref) | 10.8 | 10.8 | 10.8 | 10.8 | 0.4 ▲ | 1,080 |
| Safe Mix Con.Lt | 17 | 18 | 16.8 | 17.77 | 0.96 ▲ | 166,868 |
| Thatta Cement | 82.75 | 90.94 | 82.35 | 89.73 | 6.87 ▲ | 3,193,350 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 34.25 | 37.03 | 33.26 | 37.03 | 3.37 ▲ | 5,045,735 |
| Agritechn-v(PRE | 19 | 19 | 19 | 19 | 0 | 120 |
| Archroma Pak | 291.99 | 291.99 | 286.05 | 288 | -0.01 ▼ | 3,063 |
| Bawany Air Pro(DEF.) | 36 | 37.4 | 34 | 34.76 | -1.14 ▼ | 86,452 |
| Berger Paints | 79.94 | 82.7 | 79.5 | 81 | 1.06 ▲ | 39,079 |
| Biafo Industries | 116 | 118.5 | 111.55 | 112.21 | -3.52 ▼ | 20,154 |
| Buxly Paints | 167.32 | 167.32 | 158 | 158.17 | -1.84 ▼ | 463 |
| Data Agro | 89.5 | 99.56 | 88 | 95.54 | 5.03 ▲ | 58,215 |
| Descon Oxychem | 20.48 | 20.48 | 19.99 | 20.18 | -0.15 ▼ | 560,824 |
| Dynea Pakistan | 198 | 201.99 | 195.05 | 198.94 | 0.09 ▲ | 23,550 |
| Engro Polymer | 33.5 | 33.54 | 30.22 | 31.95 | -1.45 ▼ | 1,473,169 |
| Engro Poly (Pref) | 10.25 | 10.5 | 10.25 | 10.25 | -0.28 ▼ | 510 |
| Ghani Chemical | 9.61 | 9.78 | 9.51 | 9.77 | 0.16 ▲ | 75,051 |
| Ghani Glo Hol | 8.83 | 9 | 8.71 | 8.8 | -0.06 ▼ | 1,095,584 |
| Ittehad Chem. | 43.5 | 44 | 41.66 | 43.49 | -0.04 ▼ | 14,495 |
| Lucky Core Ind. (XD) | 1050 | 1098 | 1006 | 1050.76 | -0.27 ▼ | 3,851 |
| Lotte Chemical | 15.97 | 16.3 | 15.82 | 16.22 | 0.25 ▲ | 6,207,342 |
| Leiner Pak Gelat | 163 | 178.71 | 163 | 178.7 | 16.24 ▲ | 49,225 |
| Nimir Ind.Chem. | 108 | 108 | 106 | 108 | -0.96 ▼ | 17,343 |
| Nimir Resins | 21.6 | 22 | 21.25 | 21.81 | 0.16 ▲ | 21,579 |
| Pak Oxygen Ltd. | 133 | 136.85 | 132 | 132.47 | 0.04 ▲ | 8,118 |
| Pak.P.V.C. | 8.26 | 9.8 | 8.26 | 9.01 | -0.24 ▼ | 5,100 |
| Sardar Chemical | 38 | 38 | 38 | 38 | 2.17 ▲ | 1,000 |
| Sitara Chemical | 257 | 289.89 | 257 | 270.08 | -14.92 ▼ | 250 |
| Sitara Peroxide | 13 | 13.6 | 13 | 13.51 | 0.21 ▲ | 68,401 |
| Wah-Noble | 199.9 | 219 | 195.15 | 213.31 | 12.84 ▲ | 16,676 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.69 | 6.7 | 6.44 | 6.69 | -0.05 ▼ | 2,292 |
| HBL Invest Fund | 2.4 | 2.48 | 2.3 | 2.4 | 0 | 126,707 |
| Tri-Star Mutual | 8 | 8 | 7 | 7.5 | -0.5 ▼ | 18,257 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 111 | 111 | 107 | 110.29 | -0.71 ▼ | 6,324 |
| Askari Bank | 26.5 | 27 | 25.07 | 26.59 | 0.28 ▲ | 337,823 |
| Bank Al-Falah | 59.98 | 60.98 | 58.01 | 58.38 | -2.27 ▼ | 1,048,326 |
| Bank AL-Habib | 98.41 | 101.39 | 98 | 100.58 | 1.88 ▲ | 309,011 |
| Bankislami Pak | 20.22 | 20.83 | 20.22 | 20.39 | -0.09 ▼ | 679,532 |
| Bank Makramah | 2 | 2.08 | 1.96 | 2.03 | 0.02 ▲ | 781,739 |
| B.O.Punjab | 5.05 | 5.13 | 5.01 | 5.1 | 0.05 ▲ | 3,632,240 |
| Faysal Bank | 45.9 | 46 | 44.96 | 45.2 | -0.7 ▼ | 1,394,781 |
| Habib Bank | 127.01 | 128.87 | 124.1 | 124.94 | -2.1 ▼ | 1,360,816 |
| Habib Metropol | 67.99 | 70 | 67.5 | 68 | 0.81 ▲ | 346,157 |
| JS Bank Ltd | 8.95 | 9.4 | 8.55 | 8.8 | 0.18 ▲ | 759,177 |
| MCB Bank Ltd | 238.05 | 241.94 | 238 | 240.01 | -0.39 ▼ | 380,916 |
| Meezan Bank Ltd | 228.15 | 229 | 225 | 226.92 | -1.23 ▼ | 234,917 |
| National Bank (XD) | 60.45 | 60.45 | 58.75 | 58.96 | -1.04 ▼ | 3,079,787 |
| Samba Bank | 12.2 | 13.2 | 12.2 | 12.76 | 0.76 ▲ | 214,312 |
| St.Chart.Bank | 56 | 56.9 | 55 | 55.83 | 0.91 ▲ | 5,048 |
| Silk Bank Ltd | 0.94 | 0.94 | 0.89 | 0.91 | 0 | 2,503,029 |
| Soneri Bank Ltd | 14.1 | 14.2 | 13.85 | 13.89 | -0.14 ▼ | 719,310 |
| United Bank | 290.02 | 294.89 | 288.3 | 289.51 | -1.91 ▼ | 309,206 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.75 | 11.5 | 10.7 | 10.79 | -0.48 ▼ | 6,760,233 |
| Aisha Steel Mill | 6.35 | 6.7 | 6.35 | 6.55 | 0.25 ▲ | 5,505,557 |
| Amreli Steels | 18.4 | 18.44 | 18 | 18.34 | 0.18 ▲ | 307,713 |
| Bolan Casting | 100.06 | 104 | 99.5 | 103.07 | 3.02 ▲ | 196,073 |
| Beco Steel Ltd | 6.96 | 6.96 | 6.1 | 6.42 | 0.11 ▲ | 17,018 |
| Crescent Steel | 83 | 90.88 | 82.02 | 87.7 | 4.41 ▲ | 3,240,573 |
| Dadex Eternit | 47.5 | 49.5 | 47.5 | 48.28 | -2.48 ▼ | 573 |
| Dost Steels Ltd. | 5.42 | 5.7 | 5.4 | 5.62 | 0.08 ▲ | 160,700 |
| Huffaz Seamless | 10.99 | 10.99 | 10.5 | 10.97 | -0.09 ▼ | 2,504 |
| Int. Ind.Ltd. (XD) | 139.8 | 141 | 135 | 140.15 | 3.01 ▲ | 533,590 |
| Inter.Steel Ltd (XD) | 64.44 | 65.55 | 62.54 | 65.15 | 2.42 ▲ | 612,351 |
| Ittefaq Iron Ind | 5.7 | 5.98 | 5.64 | 5.98 | 0.38 ▲ | 157,470 |
| K.S.B.Pumps | 130.15 | 132 | 126 | 127.12 | -3.01 ▼ | 125,086 |
| Metro Steel | 12.66 | 12.66 | 11.67 | 12.66 | 0 | 203 |
| Mughal Iron | 76.51 | 81.9 | 75.11 | 80.86 | 3.4 ▲ | 1,390,291 |
| Pak Engineering | 800 | 830 | 755 | 755 | -55 ▼ | 344 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 108.64 | 108.64 | 108.54 | 108.54 | 0.14 ▲ | 13,800 |
| JS Momentum | 10.33 | 10.49 | 10.1 | 10.42 | 0.13 ▲ | 190,500 |
| Mahaana Islamic | 10.61 | 10.72 | 10.61 | 10.71 | 0.08 ▲ | 29,500 |
| Meezan Pakistan | 13.1 | 13.29 | 13.1 | 13.21 | 0.06 ▲ | 52,000 |
| NBP Pakistan G ETF | 16.4 | 16.4 | 16.4 | 16.4 | 0.05 ▲ | 500 |
| NIT Pakistan | 18.45 | 18.45 | 18.45 | 18.45 | -0.07 ▼ | 500 |
| UBLPakistanETF | 18.39 | 18.39 | 18.39 | 18.39 | 0.05 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 57 | 58.8 | 56.75 | 58.32 | 1.4 ▲ | 127,708 |
| Engro Fert | 191.45 | 191.9 | 189 | 190.11 | -0.15 ▼ | 965,912 |
| Engro Corp | 302.11 | 305 | 302.11 | 304.13 | 0.41 ▲ | 2,552,323 |
| Fatima Fert | 59.55 | 64.49 | 58.99 | 61.11 | 1.56 ▲ | 7,256,168 |
| Fauji Fert Bin | 50.12 | 50.4 | 49.31 | 49.94 | -0.18 ▼ | 6,141,451 |
| Fauji Fert | 222.06 | 226 | 219.61 | 222.31 | -0.14 ▼ | 1,967,188 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.41 | 6.5 | 6.15 | 6.4 | 0.11 ▲ | 424,834 |
| Big Bird Foods Ltd. | 77.99 | 78.99 | 76 | 76.73 | -2.03 ▼ | 612,844 |
| Bunnys Limited | 13.5 | 13.75 | 13.31 | 13.72 | 0.16 ▲ | 118,523 |
| Clover Pakistan | 40.49 | 41 | 39.7 | 40.8 | 0.7 ▲ | 77,961 |
| Colgate Palm (XD) | 1190 | 1207 | 1190 | 1201.05 | 6.05 ▲ | 5,089 |
| Frieslandcampina | 59 | 59.49 | 58.5 | 58.94 | 0.04 ▲ | 233,639 |
| Fauji Foods Ltd | 8.46 | 8.66 | 8.45 | 8.56 | 0.11 ▲ | 1,983,178 |
| Gillette Pak | 145 | 145 | 136 | 136.45 | -7.28 ▼ | 931 |
| Ismail Ind- (XD) | 1889.98 | 1890 | 1717 | 1792.57 | -10.82 ▼ | 16 |
| MithchellsFruit | 145.51 | 146.99 | 141.11 | 142.56 | -3.94 ▼ | 65,878 |
| Matco Foods Ltd | 24.47 | 24.47 | 23.53 | 23.62 | -0.29 ▼ | 18,676 |
| Murree Brewery | 480 | 504 | 480 | 501.71 | 1.7 ▲ | 5,603 |
| National Foods | 174.75 | 174.75 | 169 | 169.96 | -2.04 ▼ | 41,087 |
| Nestle Pakistan | 6850 | 6850 | 6800 | 6811.25 | 11.25 ▲ | 25 |
| At-Tahur Ltd. | 15.7 | 15.7 | 15 | 15.26 | 0 | 281,515 |
| Quice Food | 5.6 | 5.6 | 5.4 | 5.5 | -0.04 ▼ | 284,283 |
| Rafhan Maize | 6804.26 | 6980 | 6780 | 6811.43 | 7.17 ▲ | 447 |
| Shield Corp. | 0 | 0 | 0 | 208.46 | 0 | 13 |
| Shezan Inter. | 83.99 | 86.7 | 83.99 | 85 | 0.77 ▲ | 3,102 |
| The Organic Meat | 36.66 | 38.25 | 36.35 | 37.6 | 0.75 ▲ | 1,035,215 |
| Treet Corp | 14.36 | 14.42 | 14.15 | 14.29 | -0.03 ▼ | 1,074,593 |
| Unity Foods Ltd | 25.49 | 25.75 | 25.01 | 25.43 | -0.01 ▼ | 259,778 |
| Unilever Foods | 17300 | 17300 | 17000 | 17270 | 194.94 ▲ | 37 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.21 | 11.7 | 10.81 | 11.47 | 0.23 ▲ | 1,309,498 |
| Frontier Ceram | 18.99 | 19.99 | 17.7 | 19.49 | 0.36 ▲ | 1,607 |
| GhaniGlobalGlass | 5.9 | 6.02 | 5.89 | 5.92 | -0.02 ▼ | 563,756 |
| Ghani Glass Ltd | 25.48 | 25.6 | 25 | 25.49 | 0.48 ▲ | 423,856 |
| Ghani Value Glas | 44 | 46.5 | 43.9 | 45.1 | 0.79 ▲ | 19,177 |
| Shabbir Tiles | 13.9 | 14 | 13.75 | 14 | 0.14 ▲ | 323,071 |
| Tariq Glass Ind. | 111 | 112.2 | 110.53 | 111.19 | -0.3 ▼ | 351,379 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.49 | 21.51 | 21.49 | 21.5 | 0.12 ▲ | 1,002 |
| Adamjee Ins. | 32.93 | 35.5 | 32.3 | 33.7 | 1.28 ▲ | 686,289 |
| Askari Life Ass | 5 | 5 | 4.63 | 4.63 | -0.32 ▼ | 601 |
| Adamjee Life Assuran | 33.1 | 35.35 | 33.1 | 34.5 | 2.32 ▲ | 2,849 |
| Atlas Ins. Ltd | 40.21 | 41.94 | 40.2 | 40.21 | -0.44 ▼ | 1,057 |
| Century Ins. | 27.75 | 27.75 | 25.5 | 27 | 0 | 101 |
| Cres.Star Ins. | 2.81 | 2.87 | 2.8 | 2.83 | 0.03 ▲ | 97,778 |
| EFU General (XD) | 89.11 | 92 | 86.56 | 86.74 | -6.09 ▼ | 842 |
| EFU Life Assur | 189.95 | 190 | 186.01 | 187.04 | -7.35 ▼ | 998 |
| IGI Holdings | 153 | 153 | 143.02 | 147.73 | 0.73 ▲ | 1,900 |
| IGI Life Ins | 13.39 | 13.39 | 12.85 | 12.85 | -0.37 ▼ | 25,001 |
| Jubilee Gen.Ins | 39.52 | 39.61 | 39.5 | 39.5 | 0.35 ▲ | 9,947 |
| Jubile Life Ins | 125 | 127.99 | 123 | 123 | 0.07 ▲ | 2,532 |
| Pak Reinsurance | 9.61 | 9.85 | 9.4 | 9.58 | -0.03 ▼ | 957,683 |
| PICIC Ins.Ltd. | 2.24 | 2.24 | 1.9 | 1.91 | 0.01 ▲ | 12,975 |
| Pak Gen.Ins. | 7 | 7 | 7 | 7 | 1 ▲ | 45,701 |
| Reliance Ins. | 11 | 11.25 | 10.5 | 10.85 | 0.15 ▲ | 6,616 |
| Shaheen Ins. | 4.3 | 4.5 | 4.3 | 4.5 | 0.29 ▲ | 961 |
| TPL Insurance | 10.2 | 10.25 | 9.96 | 10 | -0.17 ▼ | 18,861 |
| United Insurance | 15.48 | 15.49 | 14.26 | 14.73 | -0.48 ▼ | 43,698 |
| Universal Ins. | 7.6 | 8.6 | 7.01 | 7.87 | -0.12 ▼ | 37,991 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.4 | 6.4 | 6.24 | 6.27 | -0.03 ▼ | 1,571 |
| Arif Habib Ltd. | 59.97 | 62.99 | 58.3 | 59.71 | 1.15 ▲ | 42,091 |
| AKD Securites L | 17.24 | 17.95 | 16.75 | 17.56 | 0.48 ▲ | 980,903 |
| Calcorp Limited | 24 | 24 | 24 | 25.19 | 0 | 1 |
| Cyan Limited | 24 | 24.05 | 23.65 | 23.99 | 0.02 ▲ | 14,951 |
| Dawood Hercules | 140.46 | 140.46 | 136.51 | 139 | 0.5 ▲ | 13,787 |
| Dawood Equities | 7.28 | 7.35 | 6.75 | 7.07 | -0.1 ▼ | 286,288 |
| Dawood Law | 208.13 | 208.13 | 207 | 202 | 0 | 11 |
| EFG Hermes Pak | 44.9 | 45.9 | 42 | 43.39 | 1.53 ▲ | 389,447 |
| Escorts Bank | 3.75 | 3.97 | 3.53 | 3.53 | -0.1 ▼ | 9,746 |
| First Cap.Equit | 8.7 | 8.7 | 8.65 | 7.72 | 0 | 15 |
| F.Credit & Inv | 7.09 | 7.51 | 7.09 | 7.51 | -0.12 ▼ | 1,025 |
| Ist.Capital Sec | 2.34 | 2.69 | 2.28 | 2.52 | 0.19 ▲ | 4,819,901 |
| First Dawood Prop | 2.3 | 2.35 | 2.26 | 2.3 | -0.05 ▼ | 382,139 |
| F. Nat.Equities | 3.61 | 3.73 | 3.55 | 3.7 | 0.17 ▲ | 734,709 |
| Invest Bank | 1.66 | 1.66 | 1.5 | 1.56 | 0 | 182,703 |
| Imperial Limite | 19 | 19 | 19 | 19 | 0 | 4,100 |
| Jah.Sidd. Co. | 14.89 | 15 | 14.75 | 14.76 | 0.01 ▲ | 56,425 |
| JahangirSidd(Pref) | 7.51 | 8.24 | 7.51 | 7.58 | -0.07 ▼ | 1,094 |
| JS Global Cap. | 128 | 128.05 | 128 | 128.01 | 0.01 ▲ | 914 |
| JS Investments | 19.01 | 19.01 | 19.01 | 19.01 | 0 | 2,000 |
| LSE Capital Limited. | 3.35 | 3.39 | 3.06 | 3.18 | -0.17 ▼ | 204,991 |
| LSE Fin. Ser. Ld | 4.48 | 4.48 | 4.34 | 4.35 | 0.1 ▲ | 1,111 |
| LSE Ventures Ltd | 7.86 | 7.99 | 7.75 | 7.76 | 0.06 ▲ | 114,441 |
| MCB Inv MGT | 35.9 | 36.9 | 34.5 | 36 | 0.01 ▲ | 15,680 |
| Next Capital | 4.85 | 5 | 4.85 | 5 | 0.15 ▲ | 15,059 |
| OLP Financial | 30 | 30.25 | 30 | 30.1 | -0.38 ▼ | 135,549 |
| Pervez Ahmed Co | 1.6 | 1.64 | 1.5 | 1.52 | -0.01 ▼ | 1,370,798 |
| PIA Holding Company | 18.89 | 19 | 18.2 | 18.46 | -0.28 ▼ | 8,820,495 |
| Pak Stock Exchange | 14 | 14.49 | 13.92 | 14.37 | 0.39 ▲ | 1,341,685 |
| Sec. Inv. Bank | 5.37 | 5.37 | 5.09 | 5.1 | 0 | 703 |
| Trust Brokerage | 13.2 | 13.2 | 12.01 | 12.33 | 0 | 383 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.9 | 4.9 | 4.9 | 4.9 | 0 | 1,000 |
| Pak Gulf Leasing | 8.06 | 8.22 | 8.05 | 8.09 | 0.05 ▲ | 1,551 |
| SME Leasing Ltd | 2.47 | 2.47 | 2.08 | 2.08 | 0 | 1,762 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1670 | 1670 | 1656.01 | 1660.74 | -0.26 ▼ | 38 |
| Fateh Industries | 148 | 148 | 133.14 | 147.93 | 0 | 163 |
| Leather Up Ltd. | 12 | 12.95 | 12 | 11.8 | 0 | 180 |
| Pak Leather | 28 | 28 | 27.9 | 27.99 | 2.19 ▲ | 1,826 |
| Service Global | 70 | 72.5 | 70 | 72.22 | 2.24 ▲ | 64,102 |
| Service Ind.Ltd | 1208.5 | 1250 | 1180 | 1231.4 | 52.87 ▲ | 27,268 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 137.02 | 139.9 | 136.5 | 138.16 | 0 | 86 |
| Diamond Ind. | 19.01 | 19.01 | 19 | 19 | -1.99 ▼ | 4,000 |
| ECOPACK Ltd | 24 | 24 | 22.35 | 22.58 | -0.82 ▼ | 42,481 |
| Gammon Pak | 47.25 | 48.8 | 43.26 | 47.06 | -1.01 ▼ | 71,891 |
| GOC (Pak) Ltd. | 60 | 65.95 | 60 | 61.09 | 1.14 ▲ | 14,453 |
| Mandviwala | 16.01 | 16.4 | 15.35 | 15.96 | -1.09 ▼ | 31,171 |
| Olympia Mills | 24 | 24.41 | 23 | 22.61 | 0 | 3 |
| Pakistan Alumin | 76.89 | 76.89 | 75.1 | 76.01 | -0.77 ▼ | 80,828 |
| Pak Hotels | 55.66 | 56.7 | 52.5 | 53.44 | -1.84 ▼ | 257,349 |
| Pak Services | 675.02 | 739 | 675.02 | 722.99 | -5.34 ▼ | 38 |
| Shifa Int.Hosp | 179 | 179 | 175 | 178.51 | 1.53 ▲ | 12,982 |
| Siddiqsons Tin | 5.15 | 5.35 | 4.51 | 4.97 | -0.2 ▼ | 670,503 |
| Tri-Pack Films | 111.5 | 114.3 | 111.5 | 111.5 | -0.88 ▼ | 1,956 |
| United Brands | 14.8 | 14.8 | 14.4 | 14.5 | -0.74 ▼ | 4,225 |
| UDL Int.Ltd. | 8.1 | 8.49 | 8 | 8.25 | 0.17 ▲ | 2,199 |
| United Dist. | 42.49 | 42.49 | 40.2 | 40.2 | 0.19 ▲ | 2,438 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.95 | 8.95 | 8.26 | 8.49 | 0.04 ▲ | 582 |
| AL-Noor Mod | 3.35 | 3.5 | 3.35 | 3.35 | -0.43 ▼ | 7,000 |
| Elite Cap.Mod | 7.98 | 7.98 | 7.2 | 7.53 | -0.01 ▼ | 4,103 |
| Equity Modaraba | 3.03 | 3.2 | 3.03 | 3.2 | -0.37 ▼ | 1,110 |
| Habib Modaraba | 17.34 | 17.34 | 16.21 | 16.41 | -0.63 ▼ | 41,757 |
| Imrooz Modaraba | 0 | 0 | 0 | 156 | 0.22 ▲ | 0 |
| Punjab Mod | 2.56 | 2.86 | 2.4 | 2.6 | 0.02 ▲ | 9,350 |
| Paramount Mod | 0 | 0 | 0 | 9.42 | -0.03 ▼ | 20 |
| F.Treet Manuf | 4.44 | 4.6 | 4.44 | 4.5 | -0.23 ▼ | 96,137 |
| Tri-Star 1st Mod. | 15.2 | 15.87 | 15.11 | 15.14 | 0.14 ▲ | 1,757 |
| OLP Modaraba | 15.2 | 15.4 | 15.01 | 15.08 | -0.42 ▼ | 43,393 |
| Orient Rental | 8.48 | 8.48 | 7.94 | 7.94 | -0.06 ▼ | 40,960 |
| Popular Islamic | 14.83 | 14.83 | 14 | 13.49 | 0 | 10 |
| Prud Mod.1st | 2.9 | 3 | 2.83 | 2.92 | 0.01 ▲ | 834,856 |
| Sindh Modaraba | 10.84 | 10.85 | 10.84 | 10.52 | 0 | 101 |
| Trust Modaraba | 4.01 | 4.1 | 3.96 | 4.01 | 0 | 112,142 |
| Unicap Modaraba | 2.84 | 3.09 | 2.56 | 2.98 | 0.39 ▲ | 51,915 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 430 | 453.99 | 428.99 | 448.1 | 22.56 ▲ | 3,192,218 |
| Oil & Gas Dev. | 143.8 | 146.75 | 142.71 | 146.05 | 2.62 ▲ | 5,724,789 |
| Pak Oilfields | 625 | 625.99 | 616.5 | 617.37 | -7.56 ▼ | 281,106 |
| Pak Petroleum | 107 | 109.1 | 106.4 | 108.59 | 1.77 ▲ | 3,126,778 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 403.5 | 406.2 | 402.1 | 404.1 | 2.1 ▲ | 11,140 |
| Burshane LPG | 29.65 | 30 | 29.25 | 29.84 | -0.18 ▼ | 2,101 |
| Hascol Petrol | 6.72 | 6.87 | 6.6 | 6.77 | 0.16 ▲ | 2,507,642 |
| HI-Tech Lub. | 34.3 | 35 | 34 | 34.78 | 0.69 ▲ | 237,535 |
| Oilboy Energy L | 6.25 | 6.35 | 6.25 | 6.25 | 0 | 75,239 |
| P.S.O. | 161.49 | 163.5 | 161.49 | 163.08 | 1.79 ▲ | 1,345,003 |
| Shell Pakistan | 147 | 148.19 | 146 | 147.71 | 0.82 ▲ | 103,397 |
| Sui North Gas | 62.51 | 64.8 | 62.51 | 64.18 | 0.44 ▲ | 609,725 |
| Sui South Gas | 8.59 | 8.7 | 8.48 | 8.62 | 0.1 ▲ | 366,529 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.07 | 25.57 | 24.5 | 25.35 | 0.39 ▲ | 419,919 |
| Cherat Packg | 99.51 | 102.91 | 99.51 | 100.64 | 1.13 ▲ | 9,857 |
| Int. Packaging Films | 22.75 | 23 | 22.6 | 22.69 | -0.3 ▼ | 51,873 |
| MACPAC Films | 17.5 | 17.75 | 17.5 | 17.56 | 0.06 ▲ | 33,657 |
| Merit Packaging | 9.9 | 10.83 | 9.9 | 10.36 | 0.43 ▲ | 633,063 |
| Packages Ltd. | 490 | 510 | 486.2 | 500.85 | 4.05 ▲ | 11,268 |
| Pak Paper Prod | 83.5 | 89.99 | 83 | 85.98 | -1.56 ▼ | 12,670 |
| Roshan Packages | 16.34 | 16.34 | 15.9 | 16.09 | 0.04 ▲ | 261,756 |
| Security Paper (XD) | 145.8 | 145.8 | 144 | 145.1 | 0.67 ▲ | 12,826 |
| Synthetic Prod | 37.25 | 39 | 36.7 | 38.41 | 1.77 ▲ | 1,191,659 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 750.12 | 770 | 750.12 | 765.08 | -0.15 ▼ | 2,443 |
| AGP Limited | 103.13 | 114 | 103.13 | 113.24 | 2.49 ▲ | 99,680 |
| Citi Pharma Ltd | 35 | 36.48 | 34.85 | 35.88 | 1.03 ▲ | 2,418,389 |
| Ferozsons (Lab) | 290 | 292.9 | 288 | 290.94 | 0.5 ▲ | 25,705 |
| GlaxoSmithKline | 192.35 | 198.4 | 188 | 197.58 | 5.24 ▲ | 119,953 |
| Haleon Pakistan | 532 | 563 | 532 | 557.85 | 8.46 ▲ | 54,121 |
| Highnoon (Lab) | 698.48 | 705 | 686 | 700.16 | 14.03 ▲ | 61,558 |
| Hoechst Pak Ltd | 1900.1 | 2099 | 1900.1 | 2058.17 | 58.17 ▲ | 149 |
| IBL HealthCare | 30.12 | 30.9 | 30.12 | 30.43 | -0.09 ▼ | 17,131 |
| Macter Int. Ltd | 129.9 | 129.9 | 123 | 126 | 2.8 ▲ | 2,022 |
| Otsuka Pak | 134.9 | 139.88 | 132 | 136.83 | 4.26 ▲ | 10,913 |
| The Searle Company | 56.95 | 58.08 | 56.95 | 57.67 | 0.72 ▲ | 871,966 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 21.4 | 23.31 | 21.4 | 22.87 | 1.68 ▲ | 360,477 |
| Engro Powergen | 24.31 | 24.65 | 24.3 | 24.44 | 0.16 ▲ | 161,449 |
| Hub Power Co. (XD) | 121.4 | 128 | 120.05 | 126.47 | 7.13 ▲ | 19,621,123 |
| Kot Addu Power | 29.5 | 29.68 | 29.1 | 29.18 | -0.26 ▼ | 3,342,337 |
| K-Electric Ltd. | 3.76 | 3.92 | 3.73 | 3.87 | 0.11 ▲ | 11,491,569 |
| Kohinoor Energy- (XD) | 27.96 | 28.45 | 27.95 | 28.3 | 0.12 ▲ | 172,429 |
| Kohinoor Power | 5.82 | 7.81 | 5.82 | 7.68 | 0.87 ▲ | 532,838 |
| Lalpir Power | 18.1 | 19.91 | 18.1 | 19.91 | 1.81 ▲ | 1,331,508 |
| Nishat ChunPow | 27 | 28.6 | 26.75 | 28.29 | 1.59 ▲ | 2,955,811 |
| Nishat Power | 35.99 | 37.2 | 35.99 | 37.06 | 1.27 ▲ | 957,547 |
| Pakgen Power | 80.9 | 83.9 | 78.5 | 81.01 | 0.06 ▲ | 5,739 |
| Sitara Energy | 12 | 13.2 | 12 | 13.09 | 1.09 ▲ | 41,401 |
| S.G.Power | 9.39 | 9.4 | 8.5 | 9.02 | 0.16 ▲ | 17,038 |
| Saif Power Ltd | 17.13 | 18.15 | 17.13 | 17.97 | 0.84 ▲ | 280,267 |
| Tri-Star Power | 6.43 | 6.43 | 6.01 | 6.09 | -0.14 ▼ | 35,150 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.51 | 15.4 | 14.51 | 14.88 | -0.51 ▼ | 58,210 |
| Hussain Industries | 19.45 | 21.96 | 19.45 | 21.61 | 0 | 199 |
| Javedan Corp. | 43 | 43 | 42 | 42.05 | 0.17 ▲ | 5,649 |
| Pace (Pak) Ltd. | 5.19 | 5.65 | 5.12 | 5.52 | 0.32 ▲ | 8,360,881 |
| TPL Properties | 7.2 | 7.47 | 7.1 | 7.23 | -0.02 ▼ | 1,310,277 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.2 | 17.3 | 17.05 | 17.21 | 0.07 ▲ | 379,405 |
| Globe Residency (XD) | 12.97 | 12.97 | 12.31 | 12.45 | -0.37 ▼ | 32,593 |
| TPL REIT Fund I | 14.2 | 14.2 | 13.5 | 13.51 | -0.49 ▼ | 4,051 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 322.5 | 330.99 | 322.5 | 328.25 | 6.51 ▲ | 833,902 |
| Cnergyico PK | 3.83 | 3.86 | 3.75 | 3.83 | 0.05 ▲ | 3,415,359 |
| National Refinery | 206 | 210.75 | 206 | 208.51 | 2.55 ▲ | 335,988 |
| Pak Refinery | 23.6 | 24.19 | 23.6 | 23.87 | 0.41 ▲ | 3,292,204 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 585.01 | 594.97 | 585 | 590 | 5.49 ▲ | 1,168 |
| Adam Sugar | 43.11 | 44.68 | 43.11 | 42.09 | 0 | 7 |
| Abdullah Shah | 5.9 | 6.1 | 5.8 | 6 | 0.12 ▲ | 135,556 |
| AL-Noor Sugar | 79.75 | 80 | 79.75 | 80 | 0 | 14,000 |
| Chashma Sugar | 62.62 | 62.62 | 56.51 | 60 | 0 | 335 |
| Dewan Sugar | 5.19 | 5.19 | 4.05 | 4.65 | 0.22 ▲ | 3,536 |
| Faran Sugar | 44 | 44 | 44 | 44 | 0 | 167 |
| Habib Sugar | 66.1 | 67.5 | 66.1 | 67.5 | 1.71 ▲ | 28,508 |
| Habib Rice Prod | 33 | 33.1 | 33 | 33.08 | 0.08 ▲ | 2,000 |
| Haseeb Waqas Sugar | 9.03 | 10.26 | 9.03 | 9.7 | 0.44 ▲ | 39,851 |
| J.D.W.Sugar | 529 | 529 | 511 | 504.92 | 0 | 12 |
| Jauharabad Sug | 21.9 | 22.9 | 20.51 | 21.84 | -0.01 ▼ | 34,502 |
| Mirpurkhas Sugar | 28.4 | 28.98 | 28.02 | 28.4 | 0.38 ▲ | 79,200 |
| Mehran Sugar | 42.22 | 43.89 | 42.22 | 42.31 | 0.23 ▲ | 664 |
| Noon Sugar | 69 | 70 | 62.31 | 68.11 | -0.89 ▼ | 2,851 |
| Sindh Abadgar | 37.38 | 37.39 | 37.38 | 37.38 | 3.37 ▲ | 500 |
| Shahmurad Sugar | 372 | 372 | 350 | 364.51 | 20.51 ▲ | 295 |
| Sakrand Sugar | 9 | 9 | 8.1 | 8.6 | 0.36 ▲ | 23,824 |
| Shakarganj Limited | 30.4 | 30.51 | 30.4 | 30.51 | 2.77 ▲ | 39,221 |
| Tariq Corp Ltd. | 0 | 0 | 0 | 15.07 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 188 | 188 | 188 | 186.59 | 0 | 49 |
| Ibrahim Fibres | 360 | 360 | 360 | 353.02 | 0 | 1 |
| Image Pakistan | 13.1 | 13.7 | 13 | 13.6 | 0.66 ▲ | 4,292,197 |
| National Silk | 33.99 | 33.99 | 33.99 | 31.5 | 0 | 3 |
| Pak Synthetics | 25.49 | 25.5 | 25 | 25.01 | 0 | 1,367 |
| Rupali Polyester | 17.45 | 17.45 | 17.1 | 17.1 | 0.05 ▲ | 2,649 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 129.89 | 132 | 129.7 | 131.25 | 1.09 ▲ | 2,995,027 |
| Avanceon Ltd | 50.71 | 52.1 | 49.29 | 51.47 | 0.45 ▲ | 916,558 |
| Supernet Ltd.XB | 10.99 | 11 | 10.99 | 10.99 | -0.01 ▼ | 22,044 |
| Hallmark Company Ltd | 1095 | 1129 | 950.1 | 1116.73 | 78.42 ▲ | 1,935 |
| Hum Network | 9.99 | 10.19 | 9.8 | 10.03 | 0.17 ▲ | 1,480,577 |
| Media Times Ltd | 2.4 | 2.5 | 2.31 | 2.33 | -0.03 ▼ | 1,003,124 |
| Netsol Tech. | 124.6 | 126.15 | 123.9 | 125.65 | 1.12 ▲ | 477,095 |
| Octopus Digital | 99.38 | 100.9 | 99 | 99.74 | 0.37 ▲ | 354,235 |
| Pak Datacom | 67.5 | 68 | 65.01 | 66.02 | 0.52 ▲ | 10,071 |
| P.T.C.L. | 11.31 | 12 | 11.3 | 11.84 | 0.56 ▲ | 2,345,683 |
| Symmetry Group Ltd | 9.58 | 9.91 | 9.55 | 9.69 | 0.11 ▲ | 2,801,353 |
| Systems Limited | 408.9 | 409.9 | 403.05 | 405.48 | -0.41 ▼ | 40,264 |
| Telecard Limited | 7.03 | 7.15 | 7.03 | 7.11 | 0.08 ▲ | 1,379,179 |
| TPL Corp Ltd | 5.18 | 5.18 | 4.91 | 5.03 | 0.04 ▲ | 424,309 |
| TPL Trakker Ltd | 8.73 | 9.15 | 8.31 | 8.88 | 0.13 ▲ | 95,525 |
| TRG Pak Ltd | 45.15 | 49.3 | 45.1 | 48.29 | -0.61 ▼ | 11,178,959 |
| WorldCall Telecom | 1.2 | 1.25 | 1.2 | 1.24 | 0.04 ▲ | 19,051,954 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 39.94 | 40.84 | 39.63 | 40.45 | 1.16 ▲ | 26,211 |
| Azgard Nine | 7.2 | 7.49 | 7.09 | 7.39 | 0.2 ▲ | 585,391 |
| AN Textile Mill | 13.47 | 13.48 | 13 | 13.48 | 1.23 ▲ | 13,905 |
| Aruj Industries | 10.15 | 10.47 | 9.75 | 9.99 | -0.01 ▼ | 3,523 |
| Chenab Limited | 6.85 | 7.3 | 6.65 | 6.73 | -0.31 ▼ | 416,327 |
| Chenab Ltd.(Pre | 3.09 | 3.19 | 3 | 3.01 | -0.14 ▼ | 305,609 |
| Crescent Tex. | 11.56 | 12.28 | 11.01 | 11.58 | -0.42 ▼ | 162,005 |
| Feroze 1888 | 79.97 | 79.97 | 70.1 | 74 | 0 | 52 |
| Fateh Sports | 100.8 | 100.8 | 100.8 | 112 | 0 | 11 |
| Fazal Cloth | 144 | 144 | 138.89 | 133.71 | 0 | 20 |
| Gul Ahmed | 18.86 | 20.79 | 18.71 | 20.53 | 1.63 ▲ | 5,512,094 |
| Ghazi Fabrics | 10.9 | 11.2 | 10.5 | 11.15 | 0.4 ▲ | 26,974 |
| Hala Enterprise | 12.75 | 14.08 | 12 | 12.24 | -0.56 ▼ | 123,107 |
| Hafiz Limited | 227.86 | 227.86 | 227.8 | 224.53 | 12.47 ▲ | 103 |
| Interloop Ltd. | 70.8 | 73 | 70.3 | 72.36 | 1.62 ▲ | 553,128 |
| Jubilee Spinning | 15 | 16.15 | 15 | 16 | 1 ▲ | 520 |
| Khyber Textile | 423 | 423 | 423 | 423.15 | 0 | 1 |
| Kohinoor Ind. | 8.39 | 8.4 | 7.62 | 8.39 | 0.36 ▲ | 4,639 |
| Kohinoor Textile | 74.9 | 74.9 | 67.67 | 74.49 | 2.88 ▲ | 25,708 |
| Mehmood Tex. | 545 | 545 | 545 | 554.07 | 0 | 1 |
| Masood Textile | 59.99 | 59.99 | 53.36 | 55.69 | -3.6 ▼ | 2,407 |
| Nishat (Chun.) | 23.01 | 24.24 | 23.01 | 23.89 | 0.6 ▲ | 837,498 |
| Nishat Mills Ltd | 61.52 | 62.5 | 61.25 | 62.47 | 1.04 ▲ | 624,120 |
| Paramount Sp | 6.5 | 6.5 | 5.5 | 5.5 | -0.72 ▼ | 2,502 |
| Quetta Textile | 10.91 | 10.91 | 10.91 | 10.91 | 1 ▲ | 25,624 |
| Redco Textile | 7.8 | 7.8 | 7.7 | 7.75 | 0 | 1,100 |
| Sapphire Fiber | 1302 | 1302 | 1302 | 1310 | 0 | 1 |
| Stylers Int.Ltd. | 39 | 40.5 | 38 | 39.02 | 0.35 ▲ | 58,800 |
| Suraj Cotton | 138.8 | 138.8 | 120 | 126.99 | 0 | 19 |
| Towellers Limited | 125.11 | 128 | 125 | 127.45 | 1.76 ▲ | 14,211 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 67.7 | 67.7 | 58.11 | 60.81 | -2.71 ▼ | 1,390 |
| Amtex Limited | 3.17 | 3.29 | 3.15 | 3.21 | 0.03 ▲ | 396,905 |
| Arctic Textile | 22 | 22 | 21.06 | 22 | -1.33 ▼ | 6,565 |
| Asim Textile | 13.99 | 14.92 | 13 | 14.9 | 1.34 ▲ | 235,881 |
| Bilal Fibres | 16.3 | 18.21 | 15.12 | 17.65 | 1.1 ▲ | 461,201 |
| Chakwal Spinning | 59.31 | 69.4 | 57.5 | 67.06 | 3.42 ▲ | 4,767,380 |
| Colony Tex.Mills Ltd | 4.9 | 4.99 | 4.75 | 4.86 | 0.01 ▲ | 276,116 |
| Dewan Farooque Sp. | 4.24 | 4.24 | 3.8 | 3.94 | -0.04 ▼ | 206,978 |
| Dewan Mushtaq | 6.48 | 8.02 | 6.48 | 7.18 | 0 | 32 |
| D.S. Ind. Ltd. | 5.18 | 5.29 | 4.73 | 5.2 | 0.36 ▲ | 749,396 |
| Dewan Textile | 6.98 | 7.3 | 5.66 | 7.27 | 0.97 ▲ | 16,365 |
| Elahi Cotton | 75 | 75 | 75 | 72.5 | 0 | 50 |
| Ellcot Spinning | 92.5 | 92.5 | 77.77 | 78.19 | -5.94 ▼ | 1,871 |
| Gadoon Textile | 178 | 179.94 | 178 | 176.32 | 0 | 2 |
| Gulshan Sp. | 5 | 5 | 3.9 | 3.9 | -0.59 ▼ | 20,184 |
| Gulistan Sp. | 13.99 | 13.99 | 12.25 | 12.25 | -0.83 ▼ | 917 |
| Hira Textile | 3.55 | 3.55 | 3.15 | 3.29 | 0.02 ▲ | 337,984 |
| Ideal Spinning | 11.87 | 11.87 | 11.85 | 11.86 | -1.26 ▼ | 1,000 |
| Indus Dyeing | 119.45 | 119.45 | 114 | 114.83 | -0.32 ▼ | 3,380 |
| J.A.Textile | 79.28 | 84.5 | 71.61 | 76.02 | -3.26 ▼ | 37,144 |
| Janana D Mal | 61 | 66.87 | 61 | 65.35 | 4.56 ▲ | 76,043 |
| J.K.Spinning | 45 | 45.1 | 45 | 45.1 | 4.1 ▲ | 2,464 |
| Kohat Textile | 19 | 19.82 | 18 | 19.01 | 0.99 ▲ | 26,869 |
| Kohinoor Spining | 8.19 | 8.7 | 8.19 | 8.63 | 0.52 ▲ | 15,724,680 |
| Khalid Siraj | 8.01 | 8.74 | 7.4 | 7.99 | -0.4 ▼ | 34,887 |
| Land Mark Spinning | 29.39 | 29.39 | 27.99 | 28 | 1.1 ▲ | 1,783 |
| Nazir Cotton Mills | 14.2 | 14.2 | 13.4 | 13.9 | -0.25 ▼ | 11,602 |
| Premium Tex. | 250.01 | 250.01 | 250 | 250 | 0 | 600 |
| Ruby Textile | 8.4 | 8.4 | 7.81 | 8.02 | 0 | 1,379 |
| Saif Textile | 11.9 | 12.4 | 10.36 | 11.04 | -0.47 ▼ | 109,816 |
| Salman Noman | 8 | 8 | 6.7 | 7.19 | -0.41 ▼ | 47,807 |
| Service Ind Tex | 10.15 | 11.49 | 10.06 | 10.2 | -0.45 ▼ | 10,070 |
| Shadman Cotton | 32.9 | 32.9 | 32.9 | 31.33 | 0 | 8 |
| Shadab Textile | 16.5 | 16.52 | 15.66 | 16.51 | -0.01 ▼ | 1,822 |
| Sally Textile | 28.01 | 34.23 | 28.01 | 33.28 | 2.16 ▲ | 111,059 |
| Sana Ind. | 22.4 | 24.5 | 22.33 | 22.44 | -2.36 ▼ | 5,500 |
| Saritow Spinning | 6.08 | 7.1 | 6.08 | 6.24 | -0.06 ▼ | 3,103 |
| Tata Textile | 54.05 | 54.05 | 48.9 | 49.63 | -4.37 ▼ | 6,114 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 7.25 | 7.65 | 7.1 | 7.14 | -0.01 ▼ | 8,020 |
| Prosperity Weav | 29 | 30.5 | 29 | 29 | -1 ▼ | 16,015 |
| Yousuf Weaving | 4.22 | 4.38 | 4.14 | 4.33 | 0.19 ▲ | 1,765,896 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 304.02 | 308.9 | 303 | 304 | -0.92 ▼ | 1,252 |
| Pak Tobacco (XD) | 899 | 909.99 | 890 | 890.05 | 8.48 ▲ | 2,604 |
| Philip Morris Pak. | 433 | 440 | 432 | 439.99 | 7.78 ▲ | 582 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.75 | 14.75 | 13.5 | 14.69 | 0.67 ▲ | 2,100 |
| Pak Int.Bulk | 5.71 | 5.78 | 5.57 | 5.72 | 0.1 ▲ | 1,753,148 |
| Pak.Int.Cont. | 36 | 36.6 | 35.25 | 36.11 | 0.38 ▲ | 61,509 |
| P.N.S.C | 380 | 380 | 355 | 365.82 | -4.39 ▼ | 21,649 |
| Secure Logistics Gro | 17.99 | 18.37 | 17.4 | 17.64 | -0.16 ▼ | 6,290,361 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104.5 | 104.5 | 104.5 | 102 | 0 | 1 |
| S.S.Oil | 71.8 | 71.8 | 65.01 | 69.2 | 0.6 ▲ | 647 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.6 | 30.9 | 30.5 | 30.5 | 0.35 ▲ | 5,952 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 11.35 | -0.51 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 11.17 | -0.5 ▼ | 0 |
| AGHA-OCT | 11.02 | 11.62 | 10.84 | 10.95 | -0.3 ▼ | 1,040,000 |
| AGL-DEC | 0 | 0 | 0 | 38.94 | 3.52 ▲ | 0 |
| AGL-NOV | 0 | 0 | 0 | 38.33 | 3.47 ▲ | 0 |
| AGL-OCT | 34.24 | 37.52 | 34.24 | 37.52 | 3.41 ▲ | 3,150,000 |
| AICL-DEC | 0 | 0 | 0 | 35.44 | 1.33 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 34.88 | 1.31 ▲ | 0 |
| AICL-OCTB | 33.5 | 34.85 | 33.5 | 34.24 | 1.91 ▲ | 79,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 138.02 | 1.07 ▲ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 135.84 | 1.05 ▲ | 0 |
| AIRLINK-OCTB | 132.4 | 133.4 | 131.6 | 132.78 | 1.09 ▲ | 2,264,500 |
| AKBL-DEC | 0 | 0 | 0 | 27.96 | 0.28 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 27.52 | 0.27 ▲ | 0 |
| AKBL-OCT | 26.83 | 27.25 | 26.63 | 26.8 | 0.25 ▲ | 80,500 |
| ASC-DEC | 0 | 0 | 0 | 6.73 | 0.11 ▲ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.62 | 0.11 ▲ | 0 |
| ASC-OCT | 6.3 | 6.54 | 6.29 | 6.43 | 0.05 ▲ | 64,500 |
| ASL-DEC | 0 | 0 | 0 | 6.89 | 0.26 ▲ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.78 | 0.26 ▲ | 0 |
| ASL-OCT | 6.5 | 6.72 | 6.5 | 6.57 | 0.18 ▲ | 418,500 |
| ATRL-DEC | 0 | 0 | 0 | 331.67 | 6.39 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 326.43 | 6.28 ▲ | 0 |
| ATRL-OCTB | 317 | 324 | 316.11 | 321.65 | 5.66 ▲ | 491,000 |
| AVN-DEC | 0 | 0 | 0 | 54.12 | 0.44 ▲ | 0 |
| AVN-NOV | 0 | 0 | 0 | 53.27 | 0.44 ▲ | 0 |
| AVN-OCT | 50.51 | 52.5 | 50.01 | 52.09 | 0.34 ▲ | 229,500 |
| BAFL-DEC | 0 | 0 | 0 | 61.39 | -2.42 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 60.42 | -2.39 ▼ | 0 |
| BAFL-OCTB | 60.5 | 61.09 | 58.75 | 58.75 | -2.45 ▼ | 268,000 |
| BAHL-DEC | 0 | 0 | 0 | 105.77 | 1.92 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 104.1 | 1.89 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 102.01 | 1.85 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 21.44 | -0.11 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.1 | -0.11 ▼ | 0 |
| BIPL-OCTB | 20.3 | 20.64 | 20.3 | 20.64 | -0.14 ▼ | 1,500 |
| BIPLSC2 | 0 | 0 | 0 | 100 | 0 | 382 |
| BKTI-DEC | 0 | 0 | 0 | 21357 | -131 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21080 | -129 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 20733 | -127 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.36 | 0.05 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.28 | 0.05 ▲ | 0 |
| BOP-OCT | 5.15 | 5.2 | 5.15 | 5.19 | 0 | 13,000 |
| CEPB-DEC | 0 | 0 | 0 | 26.66 | 0.4 ▲ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 26.24 | 0.39 ▲ | 0 |
| CEPB-OCT | 25.14 | 25.71 | 25.11 | 25.63 | 0.3 ▲ | 11,000 |
| CHCC-DEC | 0 | 0 | 0 | 186.61 | 0.02 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 183.67 | 0.02 ▲ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 179.99 | 0.02 ▲ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 4.03 | 0.05 ▲ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.96 | 0.05 ▲ | 0 |
| CNERGY-OCT | 3.85 | 3.9 | 3.85 | 3.88 | 0.03 ▲ | 1,309,000 |
| CPHL-DEC | 0 | 0 | 0 | 37.73 | 1.06 ▲ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 37.14 | 1.05 ▲ | 0 |
| CPHL-OCT | 35.54 | 36.75 | 35.3 | 36.29 | 0.97 ▲ | 869,000 |
| DCL-DEC | 0 | 0 | 0 | 8.16 | 0.15 ▲ | 0 |
| DCL-NOV | 0 | 0 | 0 | 8.03 | 0.15 ▲ | 0 |
| DCL-OCT | 7.96 | 8 | 7.69 | 7.84 | 0.1 ▲ | 627,500 |
| DCR-DEC | 0 | 0 | 0 | 18.1 | 0.07 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 17.81 | 0.06 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.45 | 0.06 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 49.76 | 0.5 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 48.98 | 0.49 ▲ | 0 |
| DFML-OCT | 47.5 | 48.74 | 47 | 47.99 | 0.4 ▲ | 2,210,500 |
| DGKC-DEC | 0 | 0 | 0 | 80.44 | 3.11 ▲ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 79.17 | 3.06 ▲ | 0 |
| DGKC-OCT | 74.78 | 78 | 74.75 | 77.35 | 2.88 ▲ | 2,406,500 |
| EFERT-DEC | 0 | 0 | 0 | 199.92 | -0.27 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 196.76 | -0.27 ▼ | 0 |
| EFERT-OCTB | 192.25 | 193.07 | 191.5 | 193 | 0 | 14,500 |
| ENGRO-DEC | 0 | 0 | 0 | 319.82 | 0.25 ▲ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 314.77 | 0.25 ▲ | 0 |
| ENGRO-OCTB | 307 | 307 | 307 | 307 | -1.22 ▼ | 2,000 |
| EPCL-DEC | 0 | 0 | 0 | 33.6 | -1.54 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 33.07 | -1.52 ▼ | 0 |
| EPCL-OCT | 33.9 | 33.9 | 32.06 | 32.14 | -1.76 ▼ | 163,500 |
| EPQL-OCTB | 0 | 0 | 0 | 24.79 | 0.29 ▲ | 0 |
| FABL-DEC | 0 | 0 | 0 | 47.53 | -0.76 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 46.78 | -0.75 ▼ | 0 |
| FABL-OCTB | 46.35 | 46.35 | 45.4 | 45.94 | -0.54 ▼ | 326,500 |
| FATIMA-DEC | 0 | 0 | 0 | 64.26 | 1.6 ▲ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 63.25 | 1.58 ▲ | 0 |
| FATIMA-OCTB | 60.45 | 64.88 | 60.45 | 61.64 | 1.6 ▲ | 960,000 |
| FCCL-DEC | 0 | 0 | 0 | 26.88 | 1.33 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 26.45 | 1.31 ▲ | 0 |
| FCCL-OCTB | 24.89 | 26.5 | 24.7 | 26.03 | 1.32 ▲ | 2,643,000 |
| FCEPL-DEC | 0 | 0 | 0 | 61.98 | 0.01 ▲ | 0 |
| FCEPL-OCT | 59.85 | 61.5 | 59.77 | 59.97 | 0.2 ▲ | 101,000 |
| FEROZ-DEC | 0 | 0 | 0 | 305.95 | 0.36 ▲ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 301.12 | 0.35 ▲ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 295.08 | 2.08 ▲ | 0 |
| FFBL-DEC | 0 | 0 | 0 | 52.52 | -0.21 ▼ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 51.69 | -0.21 ▼ | 0 |
| FFBL-OCT | 50.15 | 50.7 | 49.95 | 50.39 | -0.24 ▼ | 667,000 |
| FFC-DEC | 0 | 0 | 0 | 233.78 | -0.28 ▼ | 0 |
| FFC-NOV | 0 | 0 | 0 | 230.09 | -0.27 ▼ | 0 |
| FFC-OCTB | 224.31 | 228 | 221.03 | 225.14 | -0.12 ▼ | 200,500 |
| FFL-DEC | 0 | 0 | 0 | 9 | 0.11 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.86 | 0.11 ▲ | 0 |
| FFL-OCT | 8.6 | 8.79 | 8.56 | 8.63 | 0.04 ▲ | 370,000 |
| FLYNG-DEC | 0 | 0 | 0 | 18.87 | 0.36 ▲ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 18.57 | 0.35 ▲ | 0 |
| FLYNG-OCT | 17.9 | 18.6 | 17.86 | 18.17 | 0.31 ▲ | 1,271,500 |
| GAL-DEC | 0 | 0 | 0 | 229.77 | 0.66 ▲ | 0 |
| GAL-NOV | 0 | 0 | 0 | 226.14 | 0.64 ▲ | 0 |
| GAL-OCT | 220 | 226.5 | 219.05 | 221.18 | 0.32 ▲ | 436,000 |
| GATM-DEC | 0 | 0 | 0 | 21.59 | 1.7 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.25 | 1.68 ▲ | 0 |
| GATM-OCT | 19.1 | 20.9 | 19.02 | 20.73 | 1.73 ▲ | 633,000 |
| GGL-DEC | 0 | 0 | 0 | 9.25 | -0.07 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.11 | -0.07 ▼ | 0 |
| GGL-OCT | 8.91 | 9.13 | 8.85 | 8.91 | -0.06 ▼ | 301,500 |
| GHGL-DEC | 0 | 0 | 0 | 26.8 | 0.49 ▲ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 26.38 | 0.48 ▲ | 0 |
| GHGL-OCT | 25.5 | 25.5 | 25.5 | 25.5 | 0.12 ▲ | 1,000 |
| GHNI-DEC | 0 | 0 | 0 | 347.72 | 10.06 ▲ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 342.23 | 9.89 ▲ | 0 |
| GHNI-OCT | 321.01 | 339.94 | 321 | 333.56 | 8.19 ▲ | 581,500 |
| HBL-DEC | 0 | 0 | 0 | 131.38 | -2.29 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 129.31 | -2.25 ▼ | 0 |
| HBL-OCTB | 129 | 130.02 | 126.26 | 126.42 | -2.13 ▼ | 205,000 |
| HUBC-DEC | 0 | 0 | 0 | 132.99 | 7.42 ▲ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 130.89 | 7.3 ▲ | 0 |
| HUBC-OCTB | 121.8 | 128.19 | 121.8 | 126.54 | 5.76 ▲ | 6,787,500 |
| HUMNL-DEC | 0 | 0 | 0 | 10.55 | 0.18 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 10.38 | 0.17 ▲ | 0 |
| HUMNL-OCT | 10.1 | 10.27 | 10.02 | 10.2 | 0.19 ▲ | 420,500 |
| ILP-DEC | 0 | 0 | 0 | 73.39 | 1.6 ▲ | 0 |
| ILP-NOV | 0 | 0 | 0 | 72.4 | 1.58 ▲ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 72.23 | 1.57 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 72.4 | 1.58 ▲ | 2,500 |
| ILP-OCTB | 71.1 | 71.1 | 70 | 70 | 0.76 ▲ | 4,000 |
| INIL-DEC | 0 | 0 | 0 | 147.38 | 3.08 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 145.05 | 3.03 ▲ | 0 |
| INIL-OCTB | 140 | 142.01 | 140 | 141.6 | 0.17 ▲ | 23,000 |
| ISL-DEC | 0 | 0 | 0 | 68.51 | 2.51 ▲ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 67.43 | 2.47 ▲ | 0 |
| ISL-OCTB | 64.2 | 65 | 64 | 65 | 1.5 ▲ | 14,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.25 | 0.18 ▲ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 9.11 | 0.18 ▲ | 0 |
| JSBL-OCT | 9 | 9.11 | 9 | 9.11 | 0.11 ▲ | 8,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 18.09 | -0.01 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.8 | -0.01 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.44 | -0.01 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 10.96 | 0.13 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.78 | 0.12 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.57 | 0.13 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 26.59 | -0.26 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 26.17 | -0.26 ▼ | 0 |
| KAPCO-OCTB | 26.49 | 26.6 | 26 | 26 | -0.33 ▼ | 1,656,000 |
| KEL-DEC | 0 | 0 | 0 | 4.07 | 0.11 ▲ | 0 |
| KEL-NOV | 0 | 0 | 0 | 4.01 | 0.12 ▲ | 0 |
| KEL-OCT | 3.84 | 3.95 | 3.8 | 3.9 | 0.13 ▲ | 1,127,000 |
| KOSM-DEC | 0 | 0 | 0 | 9.08 | 0.55 ▲ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 8.93 | 0.53 ▲ | 0 |
| KOSM-OCT | 8.31 | 8.84 | 8.3 | 8.72 | 0.47 ▲ | 9,428,000 |
| KSE30-DEC | 0 | 0 | 0 | 27105 | 233 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 26753 | 230 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26313 | 226 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.06 | 0.26 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.79 | 0.25 ▲ | 0 |
| LOTCHEM-OCT | 16.1 | 16.3 | 15.6 | 16.22 | 0.12 ▲ | 2,637,500 |
| LPL-DEC | 0 | 0 | 0 | 20.94 | 1.9 ▲ | 0 |
| LPL-NOV | 0 | 0 | 0 | 20.61 | 1.87 ▲ | 0 |
| LPL-OCTB | 18.8 | 20.13 | 18.7 | 20.13 | 1.83 ▲ | 115,000 |
| LUCK-DEC | 0 | 0 | 0 | 935.3 | 5.14 ▲ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 920.53 | 5.04 ▲ | 0 |
| LUCK-OCTB | 899 | 900.48 | 899 | 900 | 9.95 ▲ | 2,500 |
| MCB-DEC | 0 | 0 | 0 | 252.39 | -0.55 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 248.41 | -0.54 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 243.43 | -0.53 ▼ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 238.62 | -1.43 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 234.86 | -1.41 ▼ | 0 |
| MEBL-OCTB | 228 | 229 | 228 | 229 | 2 ▲ | 1,000 |
| MLCF-DEC | 0 | 0 | 0 | 35.43 | 1.3 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 34.87 | 1.28 ▲ | 0 |
| MLCF-OCT | 32.5 | 34.4 | 32.45 | 34.11 | 1.2 ▲ | 1,379,000 |
| MTL-DEC | 0 | 0 | 0 | 579.96 | -2.74 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 570.8 | -2.71 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 559.36 | -2.66 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 85.03 | 3.53 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 83.69 | 3.47 ▲ | 0 |
| MUGHAL-OCT | 77.99 | 83 | 77.99 | 82.22 | 4.21 ▲ | 410,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 13.89 | 0.05 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.67 | 0.05 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.4 | 0.06 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 172.38 | -2.17 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 62 | -1.13 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.25 | 0.05 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.97 | 0.04 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.63 | 0.04 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 61.02 | -1.11 ▼ | 0 |
| NBP-OCT | 60.55 | 61.01 | 59.4 | 59.7 | -1.05 ▼ | 897,500 |
| NCL-OCT | 23.8 | 24.44 | 23.7 | 24.18 | 0.61 ▲ | 77,000 |
| NCPL-DEC | 0 | 0 | 0 | 29.75 | 1.66 ▲ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 29.28 | 1.63 ▲ | 0 |
| NCPL-OCT | 27 | 28.89 | 27 | 28.56 | 1.54 ▲ | 611,500 |
| NETSOL-DEC | 0 | 0 | 0 | 128.96 | 1.09 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 126.92 | 1.07 ▲ | 0 |
| NETSOL-OCTB | 124.99 | 125.49 | 123.5 | 124.85 | 0.85 ▲ | 385,000 |
| NITGETF-DEC | 0 | 0 | 0 | 19.4 | -0.09 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.1 | -0.08 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.71 | -0.08 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 65.69 | 1.06 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 64.66 | 1.04 ▲ | 0 |
| NML-OCT | 62.4 | 62.99 | 62 | 62.93 | 0.96 ▲ | 54,500 |
| NPL-DEC | 0 | 0 | 0 | 33.59 | 1.14 ▲ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 33.06 | 1.12 ▲ | 0 |
| NPL-OCTB | 32.7 | 32.7 | 32.7 | 32.7 | 0.79 ▲ | 10,000 |
| NRL-DEC | 0 | 0 | 0 | 219.27 | 2.56 ▲ | 0 |
| NRL-NOV | 0 | 0 | 0 | 215.8 | 2.51 ▲ | 0 |
| NRL-OCT | 211.5 | 213.4 | 209.99 | 210.71 | 1.97 ▲ | 383,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 104.88 | 0.33 ▲ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 103.23 | 0.33 ▲ | 0 |
| OCTOPUS-OCT | 100.45 | 101.98 | 100.02 | 100.9 | 0.25 ▲ | 299,000 |
| OGDC-DEC | 0 | 0 | 0 | 149.31 | 2.59 ▲ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 146.96 | 2.56 ▲ | 0 |
| OGDC-OCTB | 142.1 | 145.23 | 141.65 | 144.58 | 2.57 ▲ | 1,691,000 |
| OGTI-DEC | 0 | 0 | 0 | 21108 | 426 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 20834 | 420 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20491 | 413 ▲ | 0 |
| P01GIS090525 | 91.72 | 91.72 | 91.72 | 91.72 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 97.16 | 97.16 | 97.16 | 97.16 | 0.04 ▲ | 10,000 |
| P01GIS140325 | 93.46 | 93.46 | 93.46 | 93.46 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 88.76 | 88.76 | 88.76 | 88.76 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 87.97 | 87.97 | 87.97 | 87.97 | 0.05 ▲ | 250,005,000 |
| P01GIS220125 | 0 | 0 | 0 | 95.19 | 0 | 3,500,000 |
| P01GIS230525 | 90.87 | 90.87 | 90.87 | 90.87 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 92.14 | 92.14 | 92.14 | 92.14 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 89.47 | 89.47 | 89.47 | 89.47 | 0.04 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 0 | 0 | 0 | 79.93 | -0.86 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 78.67 | -0.84 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 77.09 | -0.56 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.8 | 0.33 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.71 | 0.33 ▲ | 0 |
| PACE-OCT | 5.15 | 5.75 | 5.15 | 5.58 | 0.32 ▲ | 2,819,000 |
| PAEL-DEC | 0 | 0 | 0 | 26.82 | 0.45 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 26.39 | 0.44 ▲ | 0 |
| PAEL-OCT | 25.45 | 26 | 25.13 | 25.79 | 0.38 ▲ | 2,200,000 |
| PAKRI-DEC | 0 | 0 | 0 | 10.07 | -0.04 ▼ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.92 | -0.03 ▼ | 0 |
| PAKRI-OCT | 9.7 | 9.7 | 9.55 | 9.55 | -0.34 ▼ | 12,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 19.41 | -0.31 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 19.11 | -0.3 ▼ | 0 |
| PIAHCLA-OCT | 18.99 | 19.14 | 18.42 | 18.67 | -0.32 ▼ | 4,342,500 |
| PIBTL-DEC | 0 | 0 | 0 | 6.02 | 0.11 ▲ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 5.92 | 0.1 ▲ | 0 |
| PIBTL-OCT | 5.75 | 5.88 | 5.72 | 5.86 | 0.13 ▲ | 235,000 |
| PIOC-DEC | 0 | 0 | 0 | 186.14 | 5.81 ▲ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 183.2 | 5.71 ▲ | 0 |
| PIOC-OCTB | 177.99 | 181.5 | 177.99 | 181.01 | 4.47 ▲ | 42,000 |
| PKGS-OCT | 0 | 0 | 0 | 507.98 | 3.82 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 576.32 | -7.38 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 567.22 | -7.27 ▼ | 0 |
| POL-OCTB | 0 | 0 | 0 | 555.85 | 0.85 ▲ | 0 |
| POWER-DEC | 0 | 0 | 0 | 5.74 | 0.46 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.65 | 0.45 ▲ | 0 |
| POWER-OCT | 5.08 | 5.59 | 5.08 | 5.51 | 0.44 ▲ | 518,500 |
| PPL-DEC | 0 | 0 | 0 | 111.54 | 1.76 ▲ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 109.78 | 1.73 ▲ | 0 |
| PPL-OCTB | 106 | 108.2 | 105.51 | 107.85 | 1.8 ▲ | 474,500 |
| PRL-DEC | 0 | 0 | 0 | 22.98 | 0.38 ▲ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 22.61 | 0.37 ▲ | 0 |
| PRL-OCTB | 22.3 | 22.75 | 22.21 | 22.53 | 0.49 ▲ | 850,500 |
| PSO-DEC | 0 | 0 | 0 | 160.85 | 1.68 ▲ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 158.31 | 1.65 ▲ | 0 |
| PSO-OCTB | 155.25 | 157.2 | 155.05 | 156.38 | 1.23 ▲ | 834,000 |
| PTC-DEC | 0 | 0 | 0 | 12.45 | 0.58 ▲ | 0 |
| PTC-NOV | 0 | 0 | 0 | 12.25 | 0.57 ▲ | 0 |
| PTC-OCT | 11.45 | 12.09 | 11.45 | 11.99 | 0.56 ▲ | 823,000 |
| SAZEW-DEC | 0 | 0 | 0 | 1027.31 | 26.71 ▲ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 1011.09 | 26.28 ▲ | 0 |
| SAZEW-OCTB | 974.9 | 994.99 | 974.5 | 992.79 | 26.5 ▲ | 303,500 |
| SEARL-DEC | 0 | 0 | 0 | 60.64 | 0.72 ▲ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 59.69 | 0.71 ▲ | 0 |
| SEARL-OCT | 57.61 | 58.75 | 57.61 | 58.34 | 0.65 ▲ | 304,000 |
| SHEL-DEC | 0 | 0 | 0 | 155.33 | 0.78 ▲ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 152.88 | 0.76 ▲ | 0 |
| SHEL-OCTB | 149.86 | 149.95 | 149 | 149 | -1 ▼ | 9,500 |
| SILK-OCT | 0.94 | 0.95 | 0.91 | 0.93 | 0.01 ▲ | 257,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.61 | -0.15 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.38 | -0.15 ▼ | 0 |
| SNBL-OCTB | 14.19 | 15.78 | 14.06 | 14.46 | -0.84 ▼ | 113,000 |
| SNGP-DEC | 0 | 0 | 0 | 67.49 | 0.42 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 66.42 | 0.41 ▲ | 0 |
| SNGP-OCTB | 64.65 | 65.4 | 64.45 | 64.8 | 0.23 ▲ | 148,500 |
| SSGC-DEC | 0 | 0 | 0 | 9.06 | 0.1 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.92 | 0.1 ▲ | 0 |
| SSGC-OCT | 8.7 | 8.85 | 8.61 | 8.74 | 0.07 ▲ | 64,500 |
| SYM-DEC | 0 | 0 | 0 | 10.08 | 0.11 ▲ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 9.93 | 0.11 ▲ | 0 |
| SYM-OCTB | 9.63 | 10 | 9.5 | 9.76 | 0.03 ▲ | 1,095,000 |
| SYS-DEC | 0 | 0 | 0 | 426.39 | -0.68 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 419.66 | -0.67 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 411.25 | -0.66 ▼ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.48 | 0.08 ▲ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.36 | 0.08 ▲ | 0 |
| TELE-OCT | 7.15 | 7.29 | 7.11 | 7.2 | 0.06 ▲ | 127,000 |
| TGL-DEC | 0 | 0 | 0 | 116.93 | -0.38 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 115.08 | -0.38 ▼ | 0 |
| TGL-OCT | 112.5 | 112.5 | 112 | 112.33 | -0.81 ▼ | 3,000 |
| TOMCL-DEC | 0 | 0 | 0 | 39.54 | 0.77 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 38.92 | 0.76 ▲ | 0 |
| TOMCL-OCT | 37.1 | 38.65 | 36.99 | 37.99 | 0.64 ▲ | 488,500 |
| TPLP-DEC | 0 | 0 | 0 | 7.6 | -0.03 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.48 | -0.03 ▼ | 0 |
| TPLP-OCT | 7.4 | 7.55 | 7.3 | 7.31 | -0.02 ▼ | 111,000 |
| TREET-DEC | 0 | 0 | 0 | 15.03 | -0.04 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.79 | -0.04 ▼ | 0 |
| TREET-OCT | 14.5 | 14.58 | 14.37 | 14.48 | -0.02 ▼ | 219,000 |
| TRG-DEC | 0 | 0 | 0 | 50.78 | -0.67 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 49.98 | -0.66 ▼ | 0 |
| TRG-OCT | 46.1 | 49.99 | 45.7 | 48.77 | -0.78 ▼ | 7,660,500 |
| UBL-DEC | 0 | 0 | 0 | 304.44 | -2.18 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 299.64 | -2.15 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 293.63 | -2.11 ▼ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.34 | 0.04 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.03 | 0.04 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.65 | 0.04 ▲ | 0 |
| UBLTFC5 | 0 | 0 | 0 | 98.18 | 0 | 2,400 |
| UNITY-DEC | 0 | 0 | 0 | 26.74 | -0.03 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.32 | -0.02 ▼ | 0 |
| UNITY-OCT | 25.75 | 25.85 | 25.5 | 25.78 | 0.03 ▲ | 211,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.59 | 0.21 ▲ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.49 | 0.21 ▲ | 0 |
| WAVES-OCT | 6.2 | 6.38 | 6.2 | 6.35 | 0.18 ▲ | 172,500 |
| WTL-DEC | 0 | 0 | 0 | 1.3 | 0.04 ▲ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.28 | 0.04 ▲ | 0 |
| WTL-OCT | 1.21 | 1.26 | 1.21 | 1.26 | 0.03 ▲ | 3,458,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.55 | 0.19 ▲ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.48 | 0.19 ▲ | 0 |
| YOUW-OCT | 4.3 | 4.48 | 4.3 | 4.37 | 0.16 ▲ | 343,000 |
| 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 |
