KARACHI October 2nd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 387.01 | 396 | 387.01 | 395.1 | 0 | 9,360 |
| Atlas Honda Ltd | 665 | 669 | 650.9 | 656.96 | -8.05 ▼ | 4,304 |
| Dewan Motors | 47 | 47.29 | 45.1 | 45.36 | -1.96 ▼ | 2,955,668 |
| Ghandhara Automobile | 215 | 220 | 208.06 | 210.29 | -8.21 ▼ | 817,443 |
| Ghandhara Ind. | 329 | 331 | 316.56 | 318.34 | -12.32 ▼ | 548,075 |
| Honda Atlas Cars | 250.51 | 251.89 | 245 | 246.45 | -5.19 ▼ | 123,607 |
| Hinopak Motor | 260.04 | 260.04 | 255 | 255 | -5.04 ▼ | 745 |
| Indus Motor Co- (XD) | 1734 | 1735 | 1706.2 | 1730.98 | -1.71 ▼ | 4,672 |
| Millat Tractors | 549.99 | 557 | 549.5 | 550.19 | -1.32 ▼ | 158,236 |
| Sazgar Eng | 976 | 990 | 966 | 968.66 | -20.18 ▼ | 225,414 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 84.03 | 85 | 84.03 | 84.69 | 1.35 ▲ | 1,441 |
| Atlas Battery | 339.9 | 343.99 | 335 | 337.86 | -2.05 ▼ | 9,042 |
| Bal.Wheels | 102 | 108 | 102 | 105 | -0.44 ▼ | 1,760 |
| Dewan Auto Engg | 44.51 | 44.99 | 42.5 | 42.92 | -1.69 ▼ | 13,889 |
| Exide (PAK) | 865 | 883.63 | 865 | 874.38 | 0.39 ▲ | 7,880 |
| Ghandhara Tyre | 37.77 | 37.77 | 36.7 | 36.84 | -0.62 ▼ | 267,919 |
| Loads Limited | 10.58 | 10.58 | 10.28 | 10.4 | -0.09 ▼ | 422,678 |
| Panther Tyres Ltd. | 40.18 | 40.4 | 39.5 | 39.62 | -0.1 ▼ | 93,528 |
| Treet Battery Ltd. | 14.47 | 14.49 | 14 | 14.09 | -0.45 ▼ | 613,672 |
| Thal Limited | 419.92 | 419.92 | 410 | 416.48 | 2.93 ▲ | 3,353 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 35 | 35 | 35 | 35 | 0 | 95,900 |
| Fast Cables Ltd. | 23 | 23.55 | 22.75 | 22.99 | -0.02 ▼ | 882,687 |
| Pak Elektron | 25.4 | 25.5 | 23.93 | 24.42 | -1.08 ▼ | 13,466,673 |
| Pakistan Cables-XB | 131 | 131 | 125 | 126.2 | -2.8 ▼ | 2,540 |
| Siemens Pak. | 464 | 465 | 457.01 | 457.01 | 0.54 ▲ | 315 |
| Waves Corp Ltd. | 6.15 | 6.37 | 6.15 | 6.19 | -0.08 ▼ | 1,737,605 |
| Waves Home App | 7.9 | 8.1 | 7.6 | 7.63 | -0.27 ▼ | 1,473,684 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 94 | 94 | 90.12 | 91.47 | -1.49 ▼ | 64,013 |
| Bestway Cement | 238.97 | 238.97 | 234 | 236.46 | 1.01 ▲ | 7,378 |
| Cherat Cement | 181.7 | 182.6 | 175.32 | 176.08 | -5.47 ▼ | 108,407 |
| Dadabhoy Cement | 5.05 | 5.2 | 4.7 | 4.72 | -0.43 ▼ | 45,027 |
| Dewan Cement | 7.77 | 7.88 | 7.26 | 7.4 | -0.36 ▼ | 2,234,419 |
| D.G.K.Cement | 75.12 | 76.74 | 75 | 75.17 | -1.32 ▼ | 1,525,717 |
| Fauji Cement | 26.47 | 27.69 | 26.22 | 27.41 | 0.79 ▲ | 20,045,582 |
| Fecto Cement | 32 | 32 | 30.02 | 31 | -0.49 ▼ | 3,695 |
| Flying Cement | 17.99 | 18 | 16.6 | 16.71 | -1.23 ▼ | 10,435,919 |
| Gharibwal Cement | 26.35 | 26.35 | 25.19 | 25.93 | -0.17 ▼ | 280,758 |
| Kohat Cement | 300 | 305 | 300 | 301.42 | -0.57 ▼ | 15,077 |
| Lucky Cement (XD) | 898.93 | 898.93 | 871.11 | 895.11 | 5.69 ▲ | 320,925 |
| Maple Leaf | 33 | 33.65 | 33 | 33.25 | -0.44 ▼ | 3,402,703 |
| Pioneer Cement | 187 | 187.5 | 184.25 | 184.57 | -2.58 ▼ | 136,191 |
| Power Cement | 5.35 | 5.55 | 5.31 | 5.41 | -0.05 ▼ | 2,143,850 |
| Power Cem(Pref) | 10.87 | 10.87 | 10.87 | 10.8 | 0 | 100 |
| Safe Mix Con.Lt | 17.9 | 17.98 | 17.55 | 17.74 | -0.03 ▼ | 46,149 |
| Thatta Cement | 88.99 | 93.49 | 83.02 | 85.23 | -4.5 ▼ | 2,114,144 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.5 | 39.44 | 37 | 38.92 | 1.89 ▲ | 6,561,312 |
| Agritechn-v(PRE | 20.9 | 20.9 | 20.9 | 19 | 0 | 10 |
| Archroma Pak | 293 | 295 | 284 | 284.05 | -3.95 ▼ | 3,738 |
| Bawany Air Pro(DEF.) | 34.5 | 35.9 | 32.51 | 33.23 | -1.53 ▼ | 44,669 |
| Berger Paints | 81 | 86.75 | 81 | 86.15 | 5.15 ▲ | 123,258 |
| Biafo Industries | 112.5 | 115 | 109.1 | 111.6 | -0.61 ▼ | 77,597 |
| Buxly Paints | 168.99 | 168.99 | 150.01 | 161.02 | 2.85 ▲ | 5,812 |
| Data Agro | 93.5 | 98 | 88 | 89.83 | -5.71 ▼ | 14,613 |
| Descon Oxychem | 20.11 | 20.8 | 20.1 | 20.69 | 0.51 ▲ | 241,910 |
| Dynea Pakistan | 198.9 | 204.99 | 195.35 | 200.17 | 1.23 ▲ | 21,407 |
| Engro Polymer | 31.5 | 32.35 | 31.5 | 31.66 | -0.29 ▼ | 594,937 |
| Engro Poly (Pref) | 10.5 | 10.5 | 10.5 | 10.28 | 0.03 ▲ | 190 |
| Ghani Chemical | 9.9 | 9.9 | 9.61 | 9.61 | -0.16 ▼ | 29,115 |
| Ghani Glo Hol | 8.8 | 8.94 | 8.72 | 8.82 | 0.02 ▲ | 928,531 |
| Ittehad Chem. | 42.01 | 46 | 42 | 45.37 | 1.88 ▲ | 212,235 |
| Lucky Core Ind. (XD) | 1015.05 | 1035 | 1015 | 1021.9 | -28.86 ▼ | 4,421 |
| Lotte Chemical | 16.02 | 16.37 | 16 | 16.3 | 0.08 ▲ | 1,094,438 |
| Leiner Pak Gelat | 184 | 196.57 | 171 | 196.45 | 17.75 ▲ | 53,820 |
| Nimir Ind.Chem. | 108 | 110.05 | 108 | 110 | 2 ▲ | 7,619 |
| Nimir Resins | 21.5 | 22 | 21.26 | 21.73 | -0.08 ▼ | 17,700 |
| Pak Oxygen Ltd. | 135.86 | 135.86 | 131.5 | 132.99 | 0.52 ▲ | 8,111 |
| Pak.P.V.C. | 9.8 | 9.8 | 9 | 9.01 | 0 | 4,610 |
| Sitara Chemical | 291 | 291 | 275.01 | 270.08 | 0 | 79 |
| Sitara Peroxide | 13.69 | 13.7 | 13.21 | 13.5 | -0.01 ▼ | 55,390 |
| Wah-Noble | 218 | 230 | 218 | 226.11 | 12.8 ▲ | 21,673 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.5 | 6.5 | 6.37 | 6.39 | -0.3 ▼ | 7,052 |
| HBL Invest Fund | 2.31 | 2.42 | 2.3 | 2.33 | -0.07 ▼ | 509,470 |
| Tri-Star Mutual | 7.5 | 7.79 | 7.5 | 7.5 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 110.29 | 113 | 110.29 | 111.1 | 0.81 ▲ | 36,461 |
| Askari Bank | 26.88 | 26.99 | 26.01 | 26.4 | -0.19 ▼ | 251,481 |
| Bank Al-Falah | 58.75 | 60.9 | 57.5 | 60 | 1.62 ▲ | 755,038 |
| Bank AL-Habib | 99.51 | 100.6 | 98.51 | 99.42 | -1.16 ▼ | 87,492 |
| Bankislami Pak | 20.4 | 21 | 20.3 | 20.49 | 0.1 ▲ | 261,230 |
| Bank Makramah | 2.07 | 2.09 | 1.99 | 1.99 | -0.04 ▼ | 218,489 |
| Bank Of Khyber | 11.48 | 11.5 | 11.42 | 11.42 | -0.2 ▼ | 1,809 |
| B.O.Punjab | 5.1 | 5.14 | 5.03 | 5.05 | -0.05 ▼ | 1,877,281 |
| Faysal Bank | 44.99 | 45.32 | 44 | 45.01 | -0.19 ▼ | 1,816,794 |
| Habib Bank | 124.75 | 127 | 123.1 | 126.62 | 1.68 ▲ | 4,590,754 |
| Habib Metropol | 69 | 69 | 67.5 | 68.01 | 0.01 ▲ | 270,414 |
| JS Bank Ltd | 9 | 9 | 8.81 | 8.9 | 0.1 ▲ | 159,105 |
| MCB Bank Ltd | 240.5 | 243.99 | 238.01 | 243.02 | 3.01 ▲ | 159,320 |
| Meezan Bank Ltd | 227.39 | 229.99 | 226 | 228.92 | 2 ▲ | 245,754 |
| National Bank (XD) | 58.4 | 59.89 | 58.4 | 58.94 | -0.02 ▼ | 1,396,940 |
| Samba Bank | 11.86 | 13.45 | 11.86 | 13.33 | 0.57 ▲ | 111,831 |
| St.Chart.Bank | 55.5 | 57 | 55.4 | 55.91 | 0.08 ▲ | 1,833 |
| Silk Bank Ltd | 0.95 | 0.95 | 0.91 | 0.92 | 0.01 ▲ | 2,003,623 |
| Soneri Bank Ltd | 14 | 14 | 13.81 | 13.87 | -0.02 ▼ | 195,263 |
| United Bank | 289.51 | 297 | 289 | 295.35 | 5.84 ▲ | 284,874 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.71 | 11.03 | 10.05 | 10.72 | -0.07 ▼ | 30,832,938 |
| Aisha Steel Mill | 6.5 | 6.68 | 6.46 | 6.54 | -0.01 ▼ | 1,320,382 |
| Aisha StelCoP/S | 9.5 | 9.5 | 9.21 | 9.49 | 0.29 ▲ | 522 |
| Amreli Steels | 18.01 | 18.8 | 17.65 | 17.74 | -0.6 ▼ | 223,513 |
| Bolan Casting | 103 | 103 | 98.1 | 99.85 | -3.22 ▼ | 321,355 |
| Beco Steel Ltd | 6.11 | 6.56 | 6.11 | 6.49 | 0.07 ▲ | 5,256 |
| Crescent Steel | 87.95 | 96.47 | 86 | 95.38 | 7.68 ▲ | 5,438,329 |
| Dadex Eternit | 47.01 | 49.99 | 47.01 | 47.39 | -0.89 ▼ | 677 |
| Dost Steels Ltd. | 5.73 | 5.73 | 5.41 | 5.51 | -0.11 ▼ | 216,948 |
| Huffaz Seamless | 10.95 | 10.95 | 10.94 | 10.97 | 0 | 65 |
| Int. Ind.Ltd. (XD) | 139.99 | 143 | 136.1 | 136.52 | -3.63 ▼ | 117,644 |
| Inter.Steel Ltd (XD) | 65 | 65 | 62.7 | 63.32 | -1.83 ▼ | 330,719 |
| Ittefaq Iron Ind | 5.9 | 5.9 | 5.5 | 5.52 | -0.46 ▼ | 464,140 |
| K.S.B.Pumps | 127 | 128 | 124 | 125.39 | -1.73 ▼ | 37,257 |
| Metro Steel | 12.22 | 13 | 12 | 12.62 | -0.04 ▼ | 1,636 |
| Mughal Iron | 79.01 | 84.49 | 79.01 | 80.29 | -0.57 ▼ | 1,472,258 |
| Pak Engineering | 775 | 830 | 715.25 | 780 | 25 ▲ | 523 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 9.9 | 9.9 | 9.9 | 9.9 | -0.09 ▼ | 2,000 |
| HBL Total Treasury | 108.66 | 108.66 | 108.66 | 108.66 | 0.12 ▲ | 2,900 |
| JS Global Banking | 17.17 | 17.17 | 17.17 | 17.17 | -0.03 ▼ | 6,500 |
| JS Momentum | 10.5 | 10.55 | 10.42 | 10.44 | 0.02 ▲ | 60,000 |
| Mahaana Islamic | 9.77 | 10.84 | 9.77 | 10.76 | 0.05 ▲ | 22,500 |
| Meezan Pakistan | 13.24 | 13.4 | 13.22 | 13.29 | 0.08 ▲ | 77,000 |
| NBP Pakistan G ETF | 16.43 | 16.43 | 16.43 | 16.43 | 0.03 ▲ | 1,000 |
| UBLPakistanETF | 18.32 | 18.54 | 18.32 | 18.54 | 0.15 ▲ | 3,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 57.5 | 59.9 | 53.2 | 58.76 | 0.44 ▲ | 179,659 |
| Engro Fert | 189.9 | 190.11 | 186.1 | 187.12 | -2.99 ▼ | 936,552 |
| Engro Corp | 304 | 310 | 302.01 | 308.71 | 4.58 ▲ | 544,603 |
| Fatima Fert | 61.5 | 62.97 | 61.21 | 61.97 | 0.86 ▲ | 12,822,245 |
| Fauji Fert Bin | 49.88 | 50.2 | 49.32 | 49.85 | -0.09 ▼ | 4,822,726 |
| Fauji Fert | 221.3 | 227.4 | 220.5 | 225.03 | 2.72 ▲ | 2,159,363 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.4 | 6.49 | 6.11 | 6.18 | -0.22 ▼ | 1,157,900 |
| Big Bird Foods Ltd. | 76.01 | 78.9 | 75.5 | 76.99 | 0.26 ▲ | 384,924 |
| Bunnys Limited | 13.7 | 13.7 | 13.2 | 13.28 | -0.44 ▼ | 152,139 |
| Clover Pakistan | 40.2 | 41.5 | 40.02 | 40.25 | -0.55 ▼ | 97,943 |
| Colgate Palm (XD) | 1190.99 | 1209 | 1190.99 | 1199.96 | -1.09 ▼ | 3,629 |
| Frieslandcampina | 58.6 | 59.1 | 58.15 | 58.8 | -0.14 ▼ | 217,765 |
| Fauji Foods Ltd | 8.5 | 8.7 | 8.44 | 8.5 | -0.06 ▼ | 3,073,266 |
| Gillette Pak | 144.99 | 144.99 | 136.01 | 137.52 | 1.07 ▲ | 201 |
| Ismail Ind- (XD) | 1717.01 | 1717.01 | 1717 | 1792.57 | 0 | 3 |
| MithchellsFruit | 143 | 144.01 | 136.25 | 137.61 | -4.95 ▼ | 162,941 |
| Matco Foods Ltd | 23.99 | 23.99 | 23.3 | 23.37 | -0.25 ▼ | 87,211 |
| Murree Brewery | 501.5 | 515 | 501.5 | 513.29 | 11.58 ▲ | 9,711 |
| National Foods | 170.01 | 172.95 | 169.96 | 171.38 | 1.42 ▲ | 13,907 |
| Nestle Pakistan | 6705.05 | 6845 | 6705.05 | 6802.27 | -8.98 ▼ | 238 |
| At-Tahur Ltd. | 15.11 | 16.25 | 15.11 | 15.86 | 0.6 ▲ | 323,679 |
| Quice Food | 5.52 | 5.59 | 5 | 5.05 | -0.45 ▼ | 856,876 |
| Rafhan Maize | 7213 | 7213 | 6989.99 | 6999 | 187.57 ▲ | 106 |
| Shield Corp. | 221 | 222 | 210.39 | 208.46 | 0 | 26 |
| Shezan Inter. | 85 | 85 | 83 | 84.2 | -0.8 ▼ | 13,073 |
| The Organic Meat | 37.8 | 37.8 | 33.84 | 34.36 | -3.24 ▼ | 8,438,707 |
| Treet Corp | 14.35 | 14.39 | 14.03 | 14.1 | -0.19 ▼ | 1,204,623 |
| Unity Foods Ltd | 25.59 | 26.3 | 25.1 | 25.5 | 0.07 ▲ | 928,632 |
| Unilever Foods | 17290 | 17300 | 17222 | 17295.8 | 25.8 ▲ | 49 |
| ZIL Limited | 237.27 | 237.27 | 217 | 235.14 | 19.44 ▲ | 115 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.33 | 11.6 | 11.24 | 11.31 | -0.16 ▼ | 630,923 |
| Frontier Ceram | 17.61 | 19.25 | 17.61 | 18 | -1.49 ▼ | 1,384 |
| GhaniGlobalGlass | 6.04 | 6.04 | 5.82 | 5.86 | -0.06 ▼ | 394,783 |
| Ghani Glass Ltd | 25.55 | 25.78 | 24.61 | 25.02 | -0.47 ▼ | 1,317,716 |
| Ghani Value Glas | 46.68 | 47.4 | 40.59 | 41.73 | -3.37 ▼ | 77,790 |
| Shabbir Tiles | 14 | 14.25 | 13.75 | 14 | 0 | 174,519 |
| Tariq Glass Ind. | 110.55 | 111 | 109.52 | 110.03 | -1.16 ▼ | 189,965 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.6 | 21.8 | 21.01 | 21.74 | 0.24 ▲ | 7,297 |
| Adamjee Ins. | 33.33 | 33.99 | 33 | 33.09 | -0.61 ▼ | 35,428 |
| Askari Life Ass | 4.67 | 4.99 | 4.67 | 4.63 | 0 | 2 |
| Adamjee Life Assuran | 32.16 | 36.44 | 32.16 | 35.2 | 0.7 ▲ | 3,900 |
| Atlas Ins. Ltd | 41 | 41 | 41 | 40.21 | 0 | 100 |
| Century Ins. | 27.64 | 27.7 | 26.31 | 27.5 | 0.5 ▲ | 12,008 |
| Cres.Star Ins. | 2.81 | 2.85 | 2.75 | 2.76 | -0.07 ▼ | 109,292 |
| EFU General (XD) | 93.99 | 93.99 | 88.5 | 89.19 | 2.45 ▲ | 2,027 |
| EFU Life Assur | 186.01 | 186.01 | 184 | 184.14 | -2.9 ▼ | 558 |
| East West Ins-XB | 41.45 | 41.45 | 33.94 | 37.71 | 0 | 3 |
| IGI Holdings | 151 | 151 | 149 | 150.66 | 2.93 ▲ | 16,584 |
| IGI Life Ins | 13.18 | 13.25 | 12.75 | 13.1 | 0.25 ▲ | 34,026 |
| Jubilee Gen.Ins | 40 | 40.5 | 38.01 | 39.5 | 0 | 15,217 |
| Jubile Life Ins | 123 | 123 | 123 | 123 | 0 | 1,700 |
| Pak Reinsurance | 9.5 | 9.6 | 9.44 | 9.48 | -0.1 ▼ | 807,246 |
| PICIC Ins.Ltd. | 2 | 2 | 1.79 | 1.83 | -0.08 ▼ | 33,999 |
| Premier Ins. | 6.4 | 6.7 | 6.2 | 6.22 | -0.68 ▼ | 45,620 |
| Pak Gen.Ins. | 8 | 8 | 7.5 | 8 | 1 ▲ | 80,125 |
| Reliance Ins. | 10.51 | 10.51 | 10.51 | 10.51 | -0.34 ▼ | 1,500 |
| Shaheen Ins. | 4.49 | 4.5 | 4.3 | 4.4 | -0.1 ▼ | 1,010 |
| TPL Insurance | 10 | 10.25 | 9.72 | 9.72 | -0.28 ▼ | 10,422 |
| United Insurance | 15.1 | 15.1 | 14.47 | 14.65 | -0.08 ▼ | 13,878 |
| Universal Ins. | 7.87 | 8.44 | 7.45 | 7.46 | -0.41 ▼ | 8,940 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6 | 6.19 | 5.9 | 5.9 | -0.37 ▼ | 5,030 |
| Arif Habib Ltd. | 59.26 | 60.88 | 59.25 | 59.57 | -0.14 ▼ | 14,605 |
| AKD Securites L | 17.25 | 19.15 | 17 | 18.82 | 1.26 ▲ | 3,032,832 |
| Calcorp Limited | 23.99 | 23.99 | 23.99 | 25.19 | 0 | 1 |
| Dawood Hercules | 139.95 | 140.1 | 137.12 | 138.4 | -0.6 ▼ | 41,000 |
| Dawood Equities | 7.1 | 8.07 | 7.1 | 8.07 | 1 ▲ | 1,106,310 |
| Dawood Law | 208.39 | 208.39 | 208.39 | 202 | 0 | 1 |
| EFG Hermes Pak | 42.5 | 42.5 | 41.01 | 41.67 | -1.72 ▼ | 17,417 |
| Escorts Bank | 3.99 | 3.99 | 3.45 | 3.6 | 0.07 ▲ | 23,350 |
| First Cap.Equit | 8.72 | 8.72 | 8.72 | 7.72 | 0 | 1 |
| Ist.Capital Sec | 2.59 | 2.63 | 2.37 | 2.43 | -0.09 ▼ | 1,836,002 |
| First Dawood Prop | 2.27 | 2.39 | 2.22 | 2.28 | -0.02 ▼ | 473,628 |
| F. Nat.Equities | 3.69 | 3.69 | 3.54 | 3.57 | -0.13 ▼ | 419,612 |
| Invest Bank | 1.65 | 1.7 | 1.57 | 1.59 | 0.03 ▲ | 387,885 |
| Imperial Limite | 17.1 | 20 | 17.1 | 19 | 0 | 187 |
| Jah.Sidd. Co. | 14.76 | 14.9 | 14.75 | 14.9 | 0.14 ▲ | 86,545 |
| JS Global Cap. | 138.2 | 138.2 | 124 | 124.54 | -3.47 ▼ | 2,225 |
| JS Investments | 20.75 | 20.75 | 20 | 20.26 | 1.25 ▲ | 8,472 |
| LSE Capital Limited. | 3.32 | 3.32 | 3.1 | 3.2 | 0.02 ▲ | 200,231 |
| LSE Fin. Ser. Ld | 4.49 | 4.49 | 4.03 | 4.03 | -0.32 ▼ | 92,097 |
| LSE Ventures Ltd | 7.94 | 7.94 | 7.75 | 7.75 | -0.01 ▼ | 48,680 |
| MCB Inv MGT | 36.49 | 36.9 | 36.02 | 36.79 | 0.79 ▲ | 5,110 |
| Next Capital | 4.9 | 4.99 | 4.85 | 4.9 | -0.1 ▼ | 2,704 |
| OLP Financial | 30.87 | 30.87 | 29.61 | 30.45 | 0.35 ▲ | 67,552 |
| Pervez Ahmed Co | 1.59 | 1.77 | 1.51 | 1.62 | 0.1 ▲ | 3,769,081 |
| PIA Holding Company | 18.11 | 18.45 | 16.96 | 17.09 | -1.37 ▼ | 9,673,512 |
| Pak Stock Exchange | 14.25 | 14.79 | 14.01 | 14.25 | -0.12 ▼ | 1,559,386 |
| Sec. Inv. Bank | 5.26 | 5.26 | 5.03 | 5.26 | 0.16 ▲ | 5,001 |
| Trust Brokerage | 13.55 | 13.55 | 12 | 12 | -0.33 ▼ | 50,303 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 8.07 | 8.07 | 8.05 | 8.06 | -0.03 ▼ | 601 |
| SME Leasing Ltd | 2.07 | 2.14 | 2.01 | 2.02 | -0.06 ▼ | 2,106 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1670 | 1670 | 1655 | 1659.95 | -0.79 ▼ | 52 |
| Fateh Industries | 140 | 140 | 133.15 | 137.38 | -10.55 ▼ | 1,417 |
| Leather Up Ltd. | 12.01 | 12.01 | 12.01 | 11.8 | 0 | 9 |
| Pak Leather | 27.99 | 30.79 | 25.21 | 30.79 | 2.8 ▲ | 30,759 |
| Service Global | 70.1 | 76 | 70.1 | 74.67 | 2.45 ▲ | 118,793 |
| Service Ind.Ltd | 1235 | 1300 | 1235 | 1255.02 | 23.62 ▲ | 31,470 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 139.87 | 139.87 | 137.99 | 138.52 | 0.36 ▲ | 555 |
| AL-Khair Gadoon | 0 | 0 | 0 | 36.42 | 0 | 1 |
| Arpak Int. | 50 | 50 | 50 | 51.25 | 0 | 1 |
| Diamond Ind. | 19.02 | 19.02 | 19.02 | 19 | 0 | 1 |
| ECOPACK Ltd | 22 | 22.5 | 20.75 | 21.96 | -0.62 ▼ | 34,377 |
| Gammon Pak | 45.06 | 47.99 | 44 | 44.54 | -2.52 ▼ | 31,775 |
| GOC (Pak) Ltd. | 61.48 | 61.48 | 58.4 | 61 | -0.09 ▼ | 2,059 |
| Mandviwala | 16.46 | 17.56 | 16.46 | 17.56 | 1.6 ▲ | 191,322 |
| Olympia Mills | 24.8 | 24.87 | 24 | 22.61 | 0 | 280 |
| Pakistan Alumin | 75.6 | 77.5 | 75.6 | 76.9 | 0.89 ▲ | 79,597 |
| Pak Hotels | 53.95 | 57.45 | 53.44 | 53.95 | 0.51 ▲ | 317,270 |
| Pak Services | 735 | 737.5 | 685 | 724.71 | 1.72 ▲ | 54 |
| Shifa Int.Hosp | 178.02 | 188 | 178.02 | 184.1 | 5.59 ▲ | 83,083 |
| Siddiqsons Tin | 5 | 5.15 | 5 | 5 | 0.03 ▲ | 455,677 |
| Tri-Pack Films | 111.03 | 111.52 | 111 | 111 | -0.5 ▼ | 1,800 |
| United Brands | 14.2 | 14.56 | 14.1 | 14.11 | -0.39 ▼ | 1,733 |
| UDL Int.Ltd. | 8 | 8.49 | 7.84 | 8 | -0.25 ▼ | 7,509 |
| United Dist. | 39.5 | 41.97 | 39.5 | 40 | -0.2 ▼ | 4,015 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.5 | 8.5 | 8.5 | 8.49 | 0 | 4 |
| Elite Cap.Mod | 7.45 | 7.99 | 7 | 7.6 | 0.07 ▲ | 2,699 |
| Equity Modaraba | 3.32 | 3.33 | 3 | 3.02 | -0.18 ▼ | 562 |
| 1st.Fid.Leasing | 2.6 | 2.6 | 2.6 | 2.26 | 0 | 7 |
| Habib Modaraba- (XD) | 14.77 | 15.48 | 14.36 | 14.81 | 0.5 ▲ | 24,281 |
| Imrooz Modaraba | 171.6 | 171.6 | 171.6 | 156 | 0 | 1 |
| Punjab Mod | 2.56 | 2.8 | 2.5 | 2.56 | -0.04 ▼ | 21,408 |
| Paramount Mod | 8.75 | 9 | 8.75 | 8.75 | -0.67 ▼ | 2,352 |
| F.Treet Manuf | 4.51 | 4.53 | 4.39 | 4.41 | -0.09 ▼ | 53,236 |
| Tri-Star 1st Mod. | 15.11 | 16.62 | 15.11 | 15.14 | 0 | 5 |
| OLP Modaraba | 15.48 | 15.48 | 15.04 | 15.16 | 0.08 ▲ | 2,842 |
| Orient Rental | 7.94 | 8.05 | 7.94 | 7.94 | 0 | 11,477 |
| Popular Islamic | 14.78 | 14.82 | 12.72 | 12.74 | -0.75 ▼ | 1,960 |
| Prud Mod.1st | 2.97 | 2.98 | 2.9 | 2.92 | 0 | 6,704 |
| Sindh Modaraba | 10.88 | 10.97 | 10.4 | 10.4 | -0.12 ▼ | 662 |
| Trust Modaraba | 4.14 | 4.24 | 4 | 4.12 | 0.11 ▲ | 246,410 |
| Unicap Modaraba | 3 | 3 | 2.67 | 2.83 | -0.15 ▼ | 14,483 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 445.01 | 457.49 | 433 | 437.52 | -10.58 ▼ | 2,005,270 |
| Oil & Gas Dev. | 145.2 | 148.45 | 144.71 | 147.76 | 1.71 ▲ | 5,426,787 |
| Pak Oilfields | 617.37 | 625 | 617.37 | 623.92 | 6.55 ▲ | 319,044 |
| Pak Petroleum | 108.49 | 109.75 | 107.5 | 108.89 | 0.3 ▲ | 2,279,840 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 408.01 | 418 | 405.11 | 415.93 | 11.83 ▲ | 29,571 |
| Burshane LPG | 29.25 | 29.25 | 28 | 28.26 | -1.58 ▼ | 60,830 |
| Hascol Petrol | 6.7 | 6.94 | 6.54 | 6.57 | -0.2 ▼ | 4,845,249 |
| HI-Tech Lub. | 34.2 | 35 | 34 | 34.5 | -0.28 ▼ | 179,229 |
| Oilboy Energy L | 6.25 | 6.25 | 6.2 | 6.21 | -0.04 ▼ | 3,000 |
| P.S.O. | 161 | 166 | 161 | 165.09 | 2.01 ▲ | 1,188,133 |
| Shell Pakistan | 147.97 | 148 | 144 | 145.16 | -2.55 ▼ | 90,120 |
| Sui North Gas | 64.12 | 66.49 | 63.5 | 64.65 | 0.47 ▲ | 1,246,112 |
| Sui South Gas | 8.6 | 8.69 | 8.47 | 8.5 | -0.12 ▼ | 570,231 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.4 | 25.4 | 24.7 | 24.94 | -0.41 ▼ | 312,659 |
| Cherat Packg | 102.93 | 102.93 | 102 | 102 | 1.36 ▲ | 26,353 |
| Int. Packaging Films | 22.56 | 22.94 | 22.5 | 22.52 | -0.17 ▼ | 51,360 |
| MACPAC Films | 17.7 | 18.2 | 17.7 | 17.8 | 0.24 ▲ | 129,426 |
| Merit Packaging | 10.4 | 10.48 | 10.25 | 10.28 | -0.08 ▼ | 37,520 |
| Packages Ltd. | 490 | 491 | 481.11 | 489.91 | -10.94 ▼ | 4,416 |
| Pak Paper Prod | 86 | 86 | 84.37 | 84.58 | -1.4 ▼ | 2,049 |
| Roshan Packages | 16.15 | 16.15 | 15.37 | 15.51 | -0.58 ▼ | 430,639 |
| Security Paper (XD) | 145 | 146 | 132 | 141.54 | -3.56 ▼ | 30,220 |
| Synthetic Prod | 38.9 | 39.55 | 37.36 | 37.69 | -0.72 ▼ | 804,143 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 769.99 | 770 | 760.02 | 766.73 | 1.65 ▲ | 36,753 |
| AGP Limited | 112.95 | 114 | 112.25 | 113.61 | 0.37 ▲ | 102,141 |
| Citi Pharma Ltd | 36.99 | 38.98 | 36.7 | 36.86 | 0.98 ▲ | 9,946,505 |
| Ferozsons (Lab) | 288.03 | 294.95 | 288.02 | 291.57 | 0.63 ▲ | 47,408 |
| GlaxoSmithKline | 197 | 205.5 | 195 | 196.96 | -0.62 ▼ | 190,147 |
| Haleon Pakistan | 560 | 560 | 548 | 554.05 | -3.8 ▼ | 66,230 |
| Highnoon (Lab) | 695 | 705 | 691 | 699 | -1.16 ▼ | 12,493 |
| Hoechst Pak Ltd | 2030 | 2030 | 2010 | 2010.03 | -48.14 ▼ | 28 |
| IBL HealthCare | 30.9 | 31.34 | 30.66 | 30.72 | 0.29 ▲ | 64,475 |
| Macter Int. Ltd | 125 | 129 | 125 | 125.01 | -0.99 ▼ | 783 |
| Otsuka Pak | 137 | 137 | 133.05 | 134.71 | -2.12 ▼ | 4,665 |
| The Searle Company | 58.25 | 58.35 | 57.2 | 57.43 | -0.24 ▼ | 887,779 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.05 | 23 | 21.6 | 21.75 | -1.12 ▼ | 403,007 |
| Engro Powergen | 24.89 | 24.94 | 24.42 | 24.8 | 0.36 ▲ | 123,566 |
| Hub Power Co. (XD) | 126.98 | 128.8 | 123.25 | 123.77 | -2.7 ▼ | 9,435,125 |
| Kot Addu Power | 28.95 | 29.05 | 28.55 | 28.74 | -0.44 ▼ | 3,339,090 |
| K-Electric Ltd. | 3.87 | 3.9 | 3.8 | 3.82 | -0.05 ▼ | 2,250,682 |
| Kohinoor Energy- (XD) | 28.97 | 28.99 | 28.31 | 28.57 | 0.27 ▲ | 232,983 |
| Kohinoor Power | 7.7 | 8.29 | 7.65 | 8.04 | 0.36 ▲ | 1,154,432 |
| Lalpir Power | 19.91 | 20.47 | 19.33 | 19.57 | -0.34 ▼ | 918,756 |
| Nishat ChunPow | 28.24 | 28.5 | 27.61 | 28.44 | 0.15 ▲ | 2,244,343 |
| Nishat Power | 37.1 | 37.5 | 36.53 | 36.76 | -0.3 ▼ | 816,979 |
| Pakgen Power | 81 | 89.11 | 81 | 89.11 | 8.1 ▲ | 563,017 |
| Sitara Energy | 13.47 | 13.47 | 12.51 | 13 | -0.09 ▼ | 11,322 |
| S.G.Power | 9.25 | 10.02 | 9.25 | 9.56 | 0.54 ▲ | 35,868 |
| Saif Power Ltd | 17.59 | 18.11 | 17.59 | 18 | 0.03 ▲ | 144,820 |
| Tri-Star Power | 6.29 | 6.3 | 5.99 | 6 | -0.09 ▼ | 36,065 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.5 | 15.5 | 14.95 | 15 | 0.12 ▲ | 32,594 |
| Hussain Industries | 21 | 21.98 | 19.99 | 21.61 | 0 | 375 |
| Javedan Corp. | 44 | 44 | 42.05 | 42.99 | 0.94 ▲ | 16,877 |
| Pace (Pak) Ltd. | 5.55 | 5.74 | 5.35 | 5.42 | -0.1 ▼ | 5,417,158 |
| TPL Properties | 7.16 | 7.25 | 6.98 | 7.05 | -0.18 ▼ | 1,387,975 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.16 | 17.45 | 17.16 | 17.4 | 0.19 ▲ | 275,067 |
| Globe Residency (XD) | 12.8 | 13.49 | 12.6 | 12.63 | 0.18 ▲ | 23,028 |
| TPL REIT Fund I | 13.8 | 13.8 | 13.5 | 13.6 | 0.09 ▲ | 5,723 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 326 | 331.99 | 324.06 | 326.67 | -1.58 ▼ | 357,182 |
| Cnergyico PK | 3.87 | 3.87 | 3.78 | 3.8 | -0.03 ▼ | 2,622,004 |
| National Refinery | 205 | 209.2 | 202.5 | 203.9 | -4.61 ▼ | 278,194 |
| Pak Refinery | 23.75 | 24.13 | 23.61 | 23.72 | -0.15 ▼ | 2,256,569 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 594.98 | 594.98 | 593.98 | 590 | 0 | 18 |
| Adam Sugar | 43.88 | 43.89 | 43.88 | 43.88 | 1.79 ▲ | 501 |
| Abdullah Shah | 6.14 | 6.15 | 5.95 | 6.13 | 0.13 ▲ | 906 |
| Baba Farid | 44 | 50 | 44 | 45 | -3.65 ▼ | 625 |
| Chashma Sugar | 61.98 | 61.98 | 58 | 60 | 0 | 719 |
| Dewan Sugar | 4.5 | 4.5 | 4 | 4.26 | -0.39 ▼ | 48,102 |
| Faran Sugar | 46.99 | 46.99 | 46.99 | 44 | 0 | 75 |
| Habib Sugar | 68 | 68.4 | 67.1 | 68.2 | 0.7 ▲ | 1,313 |
| Habib Rice Prod | 32.5 | 34.74 | 32.5 | 33.08 | 0 | 107 |
| Haseeb Waqas Sugar | 9.1 | 9.42 | 9.03 | 9.32 | -0.38 ▼ | 3,460 |
| J.D.W.Sugar | 530.2 | 530.2 | 498.1 | 499.43 | -5.49 ▼ | 747 |
| Jauharabad Sug | 22.84 | 22.85 | 21.9 | 22.74 | 0.9 ▲ | 1,182 |
| Mirpurkhas Sugar | 28.8 | 29 | 27.85 | 28 | -0.4 ▼ | 27,184 |
| Mehran Sugar | 43 | 43.01 | 42.7 | 42.87 | 0.56 ▲ | 3,495 |
| Noon Sugar | 69 | 69 | 67 | 67.25 | -0.86 ▼ | 644 |
| Sindh Abadgar | 33.65 | 33.65 | 33.64 | 37.38 | 0 | 111 |
| Shahtaj Sugar | 95 | 95 | 95 | 86.99 | 0 | 25 |
| Shahmurad Sugar | 368 | 368 | 360 | 363.26 | -1.25 ▼ | 579 |
| Sakrand Sugar | 8.64 | 8.89 | 8.1 | 8.73 | 0.13 ▲ | 31,243 |
| Shakarganj Limited | 33.45 | 33.56 | 29.56 | 33.56 | 3.05 ▲ | 18,202 |
| Tariq Corp Ltd. | 14.2 | 14.98 | 13.56 | 13.62 | -1.45 ▼ | 73,088 |
| Tandlianwala Sugar | 64.01 | 65.1 | 64.01 | 67 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 188.9 | 188.9 | 188 | 188.49 | 1.9 ▲ | 1,181 |
| Ibrahim Fibres | 359.99 | 359.99 | 350 | 350 | -3.02 ▼ | 20,008 |
| Image Pakistan | 13.38 | 13.88 | 13.15 | 13.28 | -0.32 ▼ | 1,329,728 |
| Pak Synthetics | 24.03 | 26.65 | 24.03 | 26.61 | 1.6 ▲ | 3,858 |
| Rupali Polyester | 16.94 | 17.45 | 16.9 | 16.91 | -0.19 ▼ | 10,093 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 131.5 | 135.89 | 131.49 | 133.85 | 2.6 ▲ | 8,248,430 |
| Avanceon Ltd | 51.31 | 52.48 | 51 | 51.08 | -0.39 ▼ | 592,826 |
| Supernet Ltd.XB | 11 | 11.24 | 10.5 | 11 | 0.01 ▲ | 9,600 |
| Hallmark Company Ltd | 1076 | 1149 | 1005.06 | 1107.88 | -8.85 ▼ | 1,631 |
| Hum Network | 10.29 | 10.29 | 9.75 | 9.82 | -0.21 ▼ | 1,625,961 |
| Media Times Ltd | 2.41 | 2.41 | 2.2 | 2.24 | -0.09 ▼ | 1,265,893 |
| Netsol Tech. | 124.89 | 126.25 | 123.5 | 123.99 | -1.66 ▼ | 538,194 |
| Octopus Digital | 99.85 | 99.97 | 98 | 98.79 | -0.95 ▼ | 402,541 |
| Pak Datacom | 69.25 | 69.25 | 66.5 | 66.85 | 0.83 ▲ | 15,474 |
| P.T.C.L. | 11.9 | 12.4 | 11.8 | 11.88 | 0.04 ▲ | 6,088,688 |
| Symmetry Group Ltd | 9.7 | 9.89 | 9.5 | 9.57 | -0.12 ▼ | 2,218,472 |
| Systems Limited | 407.99 | 407.99 | 403 | 406.48 | 1 ▲ | 100,268 |
| Telecard Limited | 7.1 | 7.16 | 7 | 7.04 | -0.07 ▼ | 1,492,618 |
| TPL Corp Ltd | 5.08 | 5.08 | 4.71 | 4.78 | -0.25 ▼ | 374,838 |
| TPL Trakker Ltd | 8.8 | 8.8 | 8.02 | 8.26 | -0.62 ▼ | 117,528 |
| TRG Pak Ltd | 48 | 49.45 | 47.25 | 48.08 | -0.21 ▼ | 4,631,653 |
| WorldCall Telecom | 1.25 | 1.25 | 1.21 | 1.21 | -0.03 ▼ | 26,473,160 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41.35 | 41.35 | 40.5 | 40.77 | 0.32 ▲ | 9,029 |
| Azgard Nine | 7.45 | 7.45 | 7.12 | 7.14 | -0.25 ▼ | 466,723 |
| AN Textile Mill | 12.66 | 14.83 | 12.66 | 13.08 | -0.4 ▼ | 20,108 |
| Aruj Industries | 10.1 | 10.39 | 9.76 | 10 | 0.01 ▲ | 36,044 |
| Blessed Tex. | 202.53 | 219 | 202.51 | 222.15 | 0 | 717 |
| Chenab Limited | 6.7 | 7.25 | 6.65 | 6.76 | 0.03 ▲ | 580,463 |
| Chenab Ltd.(Pre | 3.18 | 3.18 | 2.81 | 2.99 | -0.02 ▼ | 400,992 |
| Crescent Tex. | 11.4 | 11.8 | 11.4 | 11.51 | -0.07 ▼ | 539,191 |
| Faisal Spinning | 0 | 0 | 0 | 222.1 | 0 | 3 |
| Feroze 1888 | 70 | 72 | 70 | 72 | -2 ▼ | 700 |
| Fateh Sports | 101 | 101 | 100.9 | 112 | 0 | 204 |
| Fazal Cloth | 123.11 | 139.49 | 123.11 | 135 | 1.29 ▲ | 523 |
| Gul Ahmed | 20.6 | 21 | 20.03 | 20.73 | 0.2 ▲ | 1,373,456 |
| Ghazi Fabrics | 11.1 | 11.1 | 10.96 | 10.99 | -0.16 ▼ | 3,692 |
| Hala Enterprise | 11.9 | 12.52 | 11.5 | 12.1 | -0.14 ▼ | 62,211 |
| Hafiz Limited | 238 | 238 | 235 | 224.53 | 0 | 36 |
| Interloop Ltd. | 71.32 | 75 | 71.32 | 74.81 | 2.45 ▲ | 722,238 |
| Int.Knitwear | 17.6 | 17.6 | 17.6 | 16.3 | 0 | 195 |
| Jubilee Spinning | 16.5 | 16.5 | 15.85 | 16 | 0 | 105 |
| Kohinoor Mills | 28 | 30.9 | 28 | 30.95 | 0 | 101 |
| Kohinoor Ind. | 8.39 | 8.39 | 8.39 | 8.39 | 0 | 20 |
| Kohinoor Textile | 76 | 76 | 75.89 | 76 | 1.51 ▲ | 2,525 |
| Mehmood Tex. | 545 | 579 | 535 | 554.07 | 0 | 4 |
| Nishat (Chun.) | 23.76 | 26.15 | 23.76 | 25.7 | 1.81 ▲ | 2,293,688 |
| Nishat Mills Ltd | 62.59 | 63.9 | 62 | 62.95 | 0.48 ▲ | 3,679,626 |
| Paramount Sp | 6.38 | 6.38 | 5.34 | 5.35 | -0.15 ▼ | 599 |
| Quetta Textile | 12 | 12 | 12 | 12 | 1.09 ▲ | 218,866 |
| Redco Textile | 7.7 | 7.7 | 7.4 | 7.5 | -0.25 ▼ | 1,464 |
| Reliance Weaving | 72.7 | 75.9 | 62.1 | 75.9 | 6.9 ▲ | 71,591 |
| Sapphire Tex. | 1225 | 1225 | 1225 | 1217.39 | 0 | 3 |
| Shams Textile | 28.84 | 28.84 | 28.84 | 26.45 | 0 | 14 |
| Stylers Int.Ltd. | 39.93 | 39.93 | 37.5 | 38.46 | -0.56 ▼ | 43,752 |
| Suraj Cotton | 133 | 133 | 133 | 126.99 | 0 | 30 |
| Towellers Limited | 129 | 130 | 127 | 129.12 | 1.67 ▲ | 8,597 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 64.9 | 64.9 | 57 | 62.29 | 1.48 ▲ | 1,691 |
| Amtex Limited | 3.21 | 3.4 | 3.16 | 3.24 | 0.03 ▲ | 995,029 |
| Arctic Textile | 22 | 22 | 20 | 20.72 | -1.28 ▼ | 12,587 |
| Asim Textile | 14.15 | 16 | 14 | 15.92 | 1.02 ▲ | 321,275 |
| Allawasaya Tex | 1200 | 1200 | 1200 | 1297.54 | 0 | 1 |
| Bilal Fibres | 17.16 | 19.42 | 17.14 | 19.42 | 1.77 ▲ | 730,068 |
| Crescent Fibres | 53 | 64.7 | 53 | 58.82 | 0 | 3 |
| Chakwal Spinning | 66 | 67.7 | 60.35 | 61.02 | -6.04 ▼ | 946,691 |
| Colony Tex.Mills Ltd | 5.15 | 5.15 | 4.7 | 4.74 | -0.12 ▼ | 319,430 |
| Dewan Farooque Sp. | 4 | 4.18 | 3.86 | 3.88 | -0.06 ▼ | 67,403 |
| Din Textile | 62 | 62 | 62 | 56.5 | 0 | 79 |
| D.S. Ind. Ltd. | 5.14 | 5.6 | 5.06 | 5.47 | 0.27 ▲ | 767,834 |
| Dar-es-Salaam | 37.27 | 45 | 37.26 | 42.57 | 1.23 ▲ | 5,150 |
| Dewan Textile | 6.45 | 7.74 | 6.45 | 7.19 | -0.08 ▼ | 12,900 |
| Ellcot Spinning | 80 | 83.1 | 80 | 80.01 | 1.82 ▲ | 454 |
| Gadoon Textile | 179.95 | 179.95 | 175.5 | 178.97 | 2.65 ▲ | 3,955 |
| Gulshan Sp. | 4.75 | 4.9 | 4.43 | 4.9 | 1 ▲ | 68,439 |
| Gulistan Sp. | 12.5 | 12.59 | 11.5 | 11.7 | -0.55 ▼ | 43,536 |
| Hira Textile | 3.05 | 3.55 | 3.05 | 3.52 | 0.23 ▲ | 941,604 |
| Idrees Textile | 12.6 | 12.6 | 12.6 | 11.45 | 0 | 1 |
| Ideal Spinning | 13 | 13 | 12.99 | 11.86 | 0 | 105 |
| Indus Dyeing | 116 | 118 | 114 | 116.63 | 1.8 ▲ | 5,553 |
| J.A.Textile | 73.9 | 79.4 | 68.5 | 69.91 | -6.11 ▼ | 73,211 |
| Janana D Mal | 65.89 | 65.89 | 63.5 | 63.58 | -1.77 ▼ | 9,819 |
| Kohat Textile | 19.6 | 19.6 | 18.11 | 18.13 | -0.88 ▼ | 600 |
| Kohinoor Spining | 8.53 | 8.7 | 8.21 | 8.35 | -0.28 ▼ | 10,790,596 |
| Khalid Siraj | 7.2 | 8.25 | 7.09 | 7.63 | -0.36 ▼ | 35,476 |
| Land Mark Spinning | 26.75 | 30.8 | 25.61 | 26.3 | -1.7 ▼ | 104,751 |
| Maqbool Textile | 28 | 28 | 28 | 30.1 | 0 | 1 |
| Nazir Cotton Mills | 14 | 14.3 | 13.01 | 14.11 | 0.21 ▲ | 53,416 |
| Premium Tex. | 274.94 | 275 | 268.74 | 275 | 25 ▲ | 659 |
| Ruby Textile | 8.34 | 8.34 | 8.11 | 8.25 | 0.23 ▲ | 1,359 |
| Saif Textile | 11.4 | 11.4 | 10.05 | 10.16 | -0.88 ▼ | 20,513 |
| Salman Noman | 7 | 7.94 | 6.7 | 7.52 | 0.33 ▲ | 63,838 |
| Service Ind Tex | 11.21 | 11.21 | 11.15 | 10.2 | 0 | 160 |
| Shadab Textile | 17.38 | 17.38 | 15.7 | 16.98 | 0.47 ▲ | 24,362 |
| Sally Textile | 30.7 | 33.9 | 30.7 | 33.64 | 0.36 ▲ | 13,270 |
| Sana Ind. | 22.5 | 23.99 | 22.5 | 22.57 | 0.13 ▲ | 2,666 |
| Saritow Spinning | 7.13 | 7.13 | 6.3 | 6.3 | 0.06 ▲ | 4,767 |
| Sunrays Textile | 89.95 | 89.99 | 84 | 85.56 | 0.37 ▲ | 525 |
| Tata Textile | 52.5 | 53.49 | 50 | 52.58 | 2.95 ▲ | 3,211 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 7.5 | 7.5 | 7.45 | 7.49 | 0.35 ▲ | 2,900 |
| Prosperity Weav | 30 | 31.89 | 29.5 | 29.55 | 0.55 ▲ | 3,442 |
| Shahtaj Textile | 77.35 | 77.35 | 77.35 | 70.35 | 0 | 25 |
| Yousuf Weaving | 4.25 | 4.34 | 4.12 | 4.15 | -0.18 ▼ | 668,823 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 309.89 | 309.89 | 300.2 | 308.68 | 4.68 ▲ | 126 |
| Pak Tobacco (XD) | 899.99 | 914.9 | 899.99 | 910.08 | 20.03 ▲ | 6,342 |
| Philip Morris Pak. | 457.77 | 457.77 | 434 | 439.99 | 0 | 73 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.8 | 15.8 | 14 | 14.69 | 0 | 2 |
| Pak Int.Bulk | 5.7 | 5.84 | 5.63 | 5.7 | -0.02 ▼ | 2,390,099 |
| Pak.Int.Cont. | 36.12 | 36.7 | 34.9 | 36.06 | -0.05 ▼ | 49,636 |
| P.N.S.C | 365.82 | 366.89 | 350 | 364.98 | -0.84 ▼ | 17,164 |
| Secure Logistics Gro | 17.8 | 17.92 | 16.41 | 17.04 | -0.6 ▼ | 8,696,145 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104 | 104 | 102 | 102 | 0 | 1,143 |
| S.S.Oil | 65.71 | 68.9 | 65 | 65.62 | -3.58 ▼ | 2,875 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.25 | 30.85 | 30.16 | 30.47 | -0.03 ▼ | 2,241 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 11.27 | -0.08 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 11.09 | -0.08 ▼ | 0 |
| AGHA-OCT | 10.89 | 11.15 | 10.29 | 10.78 | -0.17 ▼ | 3,316,000 |
| AGL-DEC | 0 | 0 | 0 | 40.9 | 1.96 ▲ | 0 |
| AGL-NOV | 0 | 0 | 0 | 40.26 | 1.93 ▲ | 0 |
| AGL-OCT | 36.99 | 39.89 | 36.99 | 39.17 | 1.65 ▲ | 4,689,500 |
| AICL-DEC | 0 | 0 | 0 | 34.78 | -0.66 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 34.23 | -0.65 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 33.54 | -0.7 ▼ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 140.67 | 2.65 ▲ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 138.45 | 2.61 ▲ | 0 |
| AIRLINK-OCTB | 133.49 | 137.25 | 132.8 | 135.35 | 2.57 ▲ | 5,892,000 |
| AKBL-DEC | 0 | 0 | 0 | 27.75 | -0.21 ▼ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 27.31 | -0.21 ▼ | 0 |
| AKBL-OCT | 27 | 27.39 | 26.5 | 27.13 | 0.33 ▲ | 48,500 |
| ASC-DEC | 0 | 0 | 0 | 6.5 | -0.23 ▼ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.39 | -0.23 ▼ | 0 |
| ASC-OCT | 6.39 | 6.4 | 6.21 | 6.28 | -0.15 ▼ | 300,500 |
| ASL-DEC | 0 | 0 | 0 | 6.87 | -0.02 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.76 | -0.02 ▼ | 0 |
| ASL-OCT | 6.6 | 6.8 | 6.52 | 6.57 | 0 | 58,000 |
| ATRL-DEC | 0 | 0 | 0 | 329.88 | -1.79 ▼ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 324.67 | -1.76 ▼ | 0 |
| ATRL-OCTB | 318.75 | 324.85 | 318 | 319.51 | -2.14 ▼ | 158,500 |
| AVN-DEC | 0 | 0 | 0 | 53.68 | -0.44 ▼ | 0 |
| AVN-NOV | 0 | 0 | 0 | 52.84 | -0.43 ▼ | 0 |
| AVN-OCT | 51.97 | 53 | 51.61 | 51.67 | -0.42 ▼ | 136,000 |
| BAFL-DEC | 0 | 0 | 0 | 63.06 | 1.67 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 62.06 | 1.64 ▲ | 0 |
| BAFL-OCTB | 60 | 60 | 60 | 60 | 1.25 ▲ | 2,000 |
| BAHL-DEC | 0 | 0 | 0 | 104.49 | -1.28 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 102.84 | -1.26 ▼ | 0 |
| BAHL-OCTB | 101.67 | 101.67 | 101.1 | 101.1 | -0.91 ▼ | 5,000 |
| BIPL-DEC | 0 | 0 | 0 | 21.53 | 0.09 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.19 | 0.09 ▲ | 0 |
| BIPL-OCTB | 18.69 | 21.32 | 18.69 | 20.78 | 0.14 ▲ | 3,000 |
| BKTI-DEC | 0 | 0 | 0 | 21596 | 239 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21315 | 235 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 20964 | 231 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.31 | -0.05 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.22 | -0.06 ▼ | 0 |
| BOP-OCT | 5.18 | 5.2 | 5.11 | 5.12 | -0.07 ▼ | 55,500 |
| CEPB-DEC | 0 | 0 | 0 | 26.21 | -0.45 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.8 | -0.44 ▼ | 0 |
| CEPB-OCT | 25.35 | 25.59 | 25.29 | 25.31 | -0.32 ▼ | 6,500 |
| CHCC-DEC | 0 | 0 | 0 | 180.9 | -5.71 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 178.04 | -5.63 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 174.47 | -5.52 ▼ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 3.99 | -0.04 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.93 | -0.03 ▼ | 0 |
| CNERGY-OCT | 3.84 | 3.9 | 3.84 | 3.85 | -0.03 ▼ | 898,000 |
| CPHL-DEC | 0 | 0 | 0 | 38.74 | 1.01 ▲ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 38.13 | 0.99 ▲ | 0 |
| CPHL-OCT | 38 | 39.05 | 36.8 | 37.03 | 0.74 ▲ | 1,981,500 |
| DCL-DEC | 0 | 0 | 0 | 7.78 | -0.38 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.65 | -0.38 ▼ | 0 |
| DCL-OCT | 7.8 | 7.85 | 7.12 | 7.5 | -0.34 ▼ | 1,052,500 |
| DCR-DEC | 0 | 0 | 0 | 18.29 | 0.19 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 18 | 0.19 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.64 | 0.19 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 47.67 | -2.09 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 46.92 | -2.06 ▼ | 0 |
| DFML-OCT | 47.2 | 47.9 | 45.6 | 45.91 | -2.08 ▼ | 3,115,000 |
| DGKC-DEC | 0 | 0 | 0 | 79 | -1.44 ▼ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 77.75 | -1.42 ▼ | 0 |
| DGKC-OCT | 76 | 77.61 | 75.31 | 76.08 | -1.27 ▼ | 1,038,500 |
| EFERT-DEC | 0 | 0 | 0 | 196.66 | -3.26 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 193.55 | -3.21 ▼ | 0 |
| EFERT-OCTB | 190.5 | 191.75 | 188 | 188.82 | -4.18 ▼ | 27,000 |
| ENGRO-DEC | 0 | 0 | 0 | 324.45 | 4.63 ▲ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 319.33 | 4.56 ▲ | 0 |
| ENGRO-OCTB | 309.83 | 310 | 309.83 | 310 | 3 ▲ | 4,000 |
| EPCL-DEC | 0 | 0 | 0 | 33.27 | -0.33 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.75 | -0.32 ▼ | 0 |
| EPCL-OCT | 32.45 | 32.45 | 31.85 | 32.04 | -0.1 ▼ | 23,500 |
| EPQL-OCTB | 0 | 0 | 0 | 25.14 | 0.35 ▲ | 0 |
| FABL-DEC | 0 | 0 | 0 | 47.3 | -0.23 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 46.56 | -0.22 ▼ | 0 |
| FABL-OCTB | 45.01 | 45.51 | 44.5 | 45.48 | -0.46 ▼ | 65,000 |
| FATIMA-DEC | 0 | 0 | 0 | 65.13 | 0.87 ▲ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 64.1 | 0.85 ▲ | 0 |
| FATIMA-OCTB | 62 | 63.66 | 61.9 | 62.6 | 0.96 ▲ | 6,490,500 |
| FCCL-DEC | 0 | 0 | 0 | 27.66 | 0.78 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 27.23 | 0.78 ▲ | 0 |
| FCCL-OCTB | 26.49 | 27.17 | 25.56 | 26.84 | 0.81 ▲ | 6,236,500 |
| FCEPL-DEC | 0 | 0 | 0 | 61.8 | -0.18 ▼ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 60.82 | -0.18 ▼ | 0 |
| FCEPL-OCT | 59.62 | 59.62 | 59.55 | 59.55 | -0.42 ▼ | 5,000 |
| FEROZ-DEC | 0 | 0 | 0 | 306.44 | 0.49 ▲ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 301.6 | 0.48 ▲ | 0 |
| FEROZ-OCT | 293.5 | 298 | 293 | 295.63 | 0.55 ▲ | 10,000 |
| FFBL-DEC | 0 | 0 | 0 | 52.39 | -0.13 ▼ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 51.56 | -0.13 ▼ | 0 |
| FFBL-OCT | 49.6 | 50.7 | 49.53 | 50.22 | -0.17 ▼ | 780,500 |
| FFC-DEC | 0 | 0 | 0 | 236.5 | 2.72 ▲ | 0 |
| FFC-NOV | 0 | 0 | 0 | 232.77 | 2.68 ▲ | 0 |
| FFC-OCTB | 225 | 229.45 | 225 | 226.51 | 1.37 ▲ | 359,000 |
| FFL-DEC | 0 | 0 | 0 | 8.93 | -0.07 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.79 | -0.07 ▼ | 0 |
| FFL-OCT | 8.69 | 8.83 | 8.51 | 8.59 | -0.04 ▼ | 597,500 |
| FLYNG-DEC | 0 | 0 | 0 | 17.56 | -1.31 ▼ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 17.28 | -1.29 ▼ | 0 |
| FLYNG-OCT | 18.17 | 18.2 | 16.69 | 16.78 | -1.39 ▼ | 7,164,500 |
| GAL-DEC | 0 | 0 | 0 | 221.01 | -8.76 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 217.52 | -8.62 ▼ | 0 |
| GAL-OCT | 217 | 222 | 210.25 | 212.57 | -8.61 ▼ | 467,500 |
| GATM-DEC | 0 | 0 | 0 | 21.79 | 0.2 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.44 | 0.19 ▲ | 0 |
| GATM-OCT | 20.1 | 21.2 | 20.1 | 21 | 0.27 ▲ | 565,500 |
| GGL-DEC | 0 | 0 | 0 | 9.27 | 0.02 ▲ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.12 | 0.01 ▲ | 0 |
| GGL-OCT | 8.9 | 9.1 | 8.85 | 8.93 | 0.02 ▲ | 534,000 |
| GHGL-DEC | 0 | 0 | 0 | 26.3 | -0.5 ▼ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 25.88 | -0.5 ▼ | 0 |
| GHGL-OCT | 25.9 | 25.9 | 25 | 25.05 | -0.45 ▼ | 13,000 |
| GHNI-DEC | 0 | 0 | 0 | 334.57 | -13.15 ▼ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 329.29 | -12.94 ▼ | 0 |
| GHNI-OCT | 330 | 333.47 | 319.05 | 321.12 | -12.44 ▼ | 352,500 |
| HBL-DEC | 0 | 0 | 0 | 133.08 | 1.7 ▲ | 0 |
| HBL-NOV | 0 | 0 | 0 | 130.97 | 1.66 ▲ | 0 |
| HBL-OCTB | 126 | 128 | 125.4 | 127.97 | 1.55 ▲ | 317,500 |
| HUBC-DEC | 0 | 0 | 0 | 130.08 | -2.91 ▼ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 128.03 | -2.86 ▼ | 0 |
| HUBC-OCTB | 126.51 | 128.4 | 123.65 | 123.97 | -2.57 ▼ | 4,537,500 |
| HUMNL-DEC | 0 | 0 | 0 | 10.32 | -0.23 ▼ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 10.16 | -0.22 ▼ | 0 |
| HUMNL-OCT | 10.15 | 10.23 | 9.8 | 9.94 | -0.26 ▼ | 360,500 |
| ILP-DEC | 0 | 0 | 0 | 75.84 | 2.45 ▲ | 0 |
| ILP-NOV | 0 | 0 | 0 | 74.81 | 2.41 ▲ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 74.64 | 2.41 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 74.81 | 2.41 ▲ | 0 |
| ILP-OCTB | 72.5 | 72.5 | 72.49 | 72.5 | 2.5 ▲ | 2,000 |
| INIL-DEC | 0 | 0 | 0 | 143.48 | -3.9 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 141.21 | -3.84 ▼ | 0 |
| INIL-OCTB | 141.32 | 142.5 | 135.7 | 138.2 | -3.4 ▼ | 8,500 |
| ISL-DEC | 0 | 0 | 0 | 66.55 | -1.96 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 65.5 | -1.93 ▼ | 0 |
| ISL-OCTB | 64.71 | 64.71 | 64 | 64 | -1 ▼ | 5,500 |
| JSBL-DEC | 0 | 0 | 0 | 9.35 | 0.1 ▲ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 9.21 | 0.1 ▲ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.02 | -0.09 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 18.05 | -0.04 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.76 | -0.04 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.4 | -0.04 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 10.97 | 0.01 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.8 | 0.02 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.58 | 0.01 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 26.18 | -0.41 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 25.77 | -0.4 ▼ | 0 |
| KAPCO-OCTB | 25.85 | 25.85 | 25 | 25.06 | -0.94 ▼ | 2,223,500 |
| KEL-DEC | 0 | 0 | 0 | 4.01 | -0.06 ▼ | 0 |
| KEL-NOV | 0 | 0 | 0 | 3.95 | -0.06 ▼ | 0 |
| KEL-OCT | 3.87 | 3.9 | 3.83 | 3.85 | -0.05 ▼ | 10,000 |
| KOSM-DEC | 0 | 0 | 0 | 8.78 | -0.3 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 8.64 | -0.29 ▼ | 0 |
| KOSM-OCT | 8.53 | 8.8 | 8.3 | 8.44 | -0.28 ▼ | 7,821,500 |
| KSE30-DEC | 0 | 0 | 0 | 27159 | 54 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 26806 | 53 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26365 | 52 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.13 | 0.07 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.86 | 0.07 ▲ | 0 |
| LOTCHEM-OCT | 16.2 | 16.3 | 16.2 | 16.3 | 0.08 ▲ | 72,500 |
| LPL-DEC | 0 | 0 | 0 | 20.57 | -0.37 ▼ | 0 |
| LPL-NOV | 0 | 0 | 0 | 20.24 | -0.37 ▼ | 0 |
| LPL-OCTB | 20.49 | 20.5 | 19.65 | 19.82 | -0.31 ▼ | 211,500 |
| LUCK-DEC | 0 | 0 | 0 | 940.75 | 5.45 ▲ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 925.89 | 5.36 ▲ | 0 |
| LUCK-OCTB | 900 | 900 | 900 | 900 | 0 | 1,000 |
| MCB-DEC | 0 | 0 | 0 | 255.41 | 3.02 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 251.38 | 2.97 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 246.33 | 2.9 ▲ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 240.59 | 1.97 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 236.79 | 1.93 ▲ | 0 |
| MEBL-OCTB | 231.14 | 231.14 | 231.14 | 231.14 | 2.14 ▲ | 500 |
| MLCF-DEC | 0 | 0 | 0 | 34.95 | -0.48 ▼ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 34.39 | -0.48 ▼ | 0 |
| MLCF-OCT | 33.1 | 34.25 | 33 | 33.57 | -0.54 ▼ | 741,500 |
| MTL-DEC | 0 | 0 | 0 | 578.24 | -1.72 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 569.11 | -1.69 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 557.69 | -1.67 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 84.38 | -0.65 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 83.05 | -0.64 ▼ | 0 |
| MUGHAL-OCT | 83.5 | 84.5 | 80.01 | 80.65 | -1.57 ▼ | 85,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 13.97 | 0.08 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.75 | 0.08 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.47 | 0.07 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 173.72 | 1.34 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 61.95 | -0.05 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.27 | 0.02 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.99 | 0.02 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.65 | 0.02 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 60.97 | -0.05 ▼ | 0 |
| NBP-OCT | 59.5 | 60.49 | 59 | 59.57 | -0.13 ▼ | 1,076,000 |
| NCL-OCT | 24.16 | 26.3 | 24.16 | 25.77 | 1.59 ▲ | 357,500 |
| NCPL-DEC | 0 | 0 | 0 | 29.89 | 0.14 ▲ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 29.42 | 0.14 ▲ | 0 |
| NCPL-OCT | 28.4 | 29 | 28 | 28.69 | 0.13 ▲ | 136,000 |
| NETSOL-DEC | 0 | 0 | 0 | 127.18 | -1.78 ▼ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 125.17 | -1.75 ▼ | 0 |
| NETSOL-OCTB | 124.57 | 125.29 | 122.65 | 122.84 | -2.01 ▼ | 272,500 |
| NITGETF-DEC | 0 | 0 | 0 | 19.39 | -0.01 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.08 | -0.02 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.7 | -0.01 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 66.16 | 0.47 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 65.11 | 0.45 ▲ | 0 |
| NML-OCT | 63 | 64.19 | 63 | 63.3 | 0.37 ▲ | 240,500 |
| NPL-DEC | 0 | 0 | 0 | 33.3 | -0.29 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 32.77 | -0.29 ▼ | 0 |
| NPL-OCTB | 33 | 33 | 32.51 | 32.51 | -0.19 ▼ | 20,000 |
| NRL-DEC | 0 | 0 | 0 | 214.3 | -4.97 ▼ | 0 |
| NRL-NOV | 0 | 0 | 0 | 210.91 | -4.89 ▼ | 0 |
| NRL-OCT | 210.01 | 211.2 | 205.5 | 206.88 | -3.83 ▼ | 139,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 103.83 | -1.05 ▼ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 102.19 | -1.04 ▼ | 0 |
| OCTOPUS-OCT | 100.02 | 101.25 | 99.31 | 99.92 | -0.98 ▼ | 434,000 |
| OGDC-DEC | 0 | 0 | 0 | 150.97 | 1.66 ▲ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 148.59 | 1.63 ▲ | 0 |
| OGDC-OCTB | 143.55 | 146.48 | 143.2 | 146.05 | 1.47 ▲ | 1,642,000 |
| OGTI-DEC | 0 | 0 | 0 | 21075 | -33 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 20801 | -33 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20459 | -32 ▼ | 0 |
| P01GIS090525 | 91.77 | 91.77 | 91.77 | 91.77 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 97.2 | 97.2 | 97.2 | 97.2 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 93.51 | 93.51 | 93.51 | 93.51 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 88.81 | 89.65 | 88.81 | 89.65 | 0.89 ▲ | 45,005,000 |
| P01GIS170925 | 88.02 | 88.02 | 88.02 | 88.02 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 92.19 | 92.19 | 92.19 | 92.19 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 89.52 | 89.52 | 89.52 | 89.52 | 0.05 ▲ | 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 | 80.82 | 0.89 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 79.54 | 0.87 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 77.95 | 0.86 ▲ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.7 | -0.1 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.61 | -0.1 ▼ | 0 |
| PACE-OCT | 5.71 | 5.8 | 5.42 | 5.5 | -0.08 ▼ | 2,330,000 |
| PAEL-DEC | 0 | 0 | 0 | 25.67 | -1.15 ▼ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 25.26 | -1.13 ▼ | 0 |
| PAEL-OCT | 25.61 | 25.89 | 24.21 | 24.65 | -1.14 ▼ | 3,352,000 |
| PAKRI-DEC | 0 | 0 | 0 | 9.96 | -0.11 ▼ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.81 | -0.11 ▼ | 0 |
| PAKRI-OCT | 9.7 | 9.7 | 9.7 | 9.7 | 0.15 ▲ | 500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 17.96 | -1.45 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 17.68 | -1.43 ▼ | 0 |
| PIAHCLA-OCT | 18.5 | 18.65 | 17.1 | 17.27 | -1.4 ▼ | 7,075,000 |
| PIBTL-DEC | 0 | 0 | 0 | 5.99 | -0.03 ▼ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 5.9 | -0.02 ▼ | 0 |
| PIBTL-OCT | 5.89 | 5.9 | 5.77 | 5.81 | -0.05 ▼ | 184,500 |
| PIOC-DEC | 0 | 0 | 0 | 183.47 | -2.67 ▼ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 180.57 | -2.63 ▼ | 0 |
| PIOC-OCTB | 180 | 180 | 178.15 | 178.37 | -2.64 ▼ | 17,500 |
| PKGS-OCT | 0 | 0 | 0 | 496.59 | -11.39 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 582.1 | 5.78 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 572.91 | 5.69 ▲ | 0 |
| POL-OCTB | 0 | 0 | 0 | 561.41 | 5.56 ▲ | 0 |
| POWER-DEC | 0 | 0 | 0 | 5.69 | -0.05 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.6 | -0.05 ▼ | 0 |
| POWER-OCT | 5.44 | 5.57 | 5.37 | 5.47 | -0.04 ▼ | 250,000 |
| PPL-DEC | 0 | 0 | 0 | 111.78 | 0.24 ▲ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 110.02 | 0.24 ▲ | 0 |
| PPL-OCTB | 107 | 108.9 | 107 | 108.24 | 0.39 ▲ | 463,500 |
| PRL-DEC | 0 | 0 | 0 | 22.83 | -0.15 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 22.47 | -0.14 ▼ | 0 |
| PRL-OCTB | 22.5 | 22.69 | 22.16 | 22.29 | -0.24 ▼ | 354,000 |
| PSO-DEC | 0 | 0 | 0 | 162.75 | 1.9 ▲ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 160.17 | 1.86 ▲ | 0 |
| PSO-OCTB | 156.01 | 158.5 | 155.2 | 157.72 | 1.34 ▲ | 173,500 |
| PTC-DEC | 0 | 0 | 0 | 12.49 | 0.04 ▲ | 0 |
| PTC-NOV | 0 | 0 | 0 | 12.29 | 0.04 ▲ | 0 |
| PTC-OCT | 12 | 12.5 | 11.92 | 12.01 | 0.02 ▲ | 2,058,000 |
| SAZEW-DEC | 0 | 0 | 0 | 1005.77 | -21.54 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 989.89 | -21.2 ▼ | 0 |
| SAZEW-OCTB | 982 | 990 | 968.5 | 971.74 | -21.05 ▼ | 170,500 |
| SEARL-DEC | 0 | 0 | 0 | 60.36 | -0.28 ▼ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 59.4 | -0.29 ▼ | 0 |
| SEARL-OCT | 58.85 | 58.98 | 57.75 | 57.99 | -0.35 ▼ | 106,000 |
| SHEL-DEC | 0 | 0 | 0 | 152.56 | -2.77 ▼ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 150.15 | -2.73 ▼ | 0 |
| SHEL-OCTB | 148.71 | 148.81 | 146.43 | 147.46 | -1.54 ▼ | 27,000 |
| SILK-DEC | 0 | 0 | 0 | 0.97 | 0.01 ▲ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.95 | 0.01 ▲ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.58 | -0.03 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.35 | -0.03 ▼ | 0 |
| SNBL-OCTB | 15.5 | 15.5 | 15.5 | 15.5 | 1.04 ▲ | 10,000 |
| SNGP-DEC | 0 | 0 | 0 | 67.95 | 0.46 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 66.87 | 0.45 ▲ | 0 |
| SNGP-OCTB | 64.5 | 66.8 | 64.2 | 65.54 | 0.74 ▲ | 204,000 |
| SSGC-DEC | 0 | 0 | 0 | 8.93 | -0.13 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.79 | -0.13 ▼ | 0 |
| SSGC-OCT | 8.7 | 8.7 | 8.5 | 8.57 | -0.17 ▼ | 52,500 |
| SYM-DEC | 0 | 0 | 0 | 9.95 | -0.13 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 9.8 | -0.13 ▼ | 0 |
| SYM-OCTB | 9.7 | 9.95 | 9.51 | 9.62 | -0.14 ▼ | 872,500 |
| SYS-DEC | 0 | 0 | 0 | 427.21 | 0.82 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 420.46 | 0.8 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 412.02 | 0.77 ▲ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.4 | -0.08 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.28 | -0.08 ▼ | 0 |
| TELE-OCT | 7.18 | 7.3 | 7.11 | 7.13 | -0.07 ▼ | 393,000 |
| TGL-DEC | 0 | 0 | 0 | 115.64 | -1.29 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 113.81 | -1.27 ▼ | 0 |
| TGL-OCT | 111.19 | 111.19 | 111.19 | 111.19 | -1.14 ▼ | 500 |
| TOMCL-DEC | 0 | 0 | 0 | 36.11 | -3.43 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 35.54 | -3.38 ▼ | 0 |
| TOMCL-OCT | 38.01 | 38.01 | 34.19 | 34.76 | -3.23 ▼ | 4,742,000 |
| TPLP-DEC | 0 | 0 | 0 | 7.41 | -0.19 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.29 | -0.19 ▼ | 0 |
| TPLP-OCT | 7.3 | 7.3 | 7.05 | 7.14 | -0.17 ▼ | 427,500 |
| TREET-DEC | 0 | 0 | 0 | 14.82 | -0.21 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.58 | -0.21 ▼ | 0 |
| TREET-OCT | 14.52 | 14.52 | 14.21 | 14.28 | -0.2 ▼ | 205,500 |
| TRG-DEC | 0 | 0 | 0 | 50.53 | -0.25 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 49.73 | -0.25 ▼ | 50,000 |
| TRG-OCT | 48.6 | 49.94 | 48.1 | 48.61 | -0.16 ▼ | 5,327,500 |
| UBL-DEC | 0 | 0 | 0 | 310.41 | 5.97 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 305.51 | 5.87 ▲ | 0 |
| UBL-OCTB | 286.99 | 290.99 | 286.99 | 290.99 | -2.64 ▼ | 4,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.49 | 0.15 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.18 | 0.15 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.79 | 0.14 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.8 | 0.06 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.38 | 0.06 ▲ | 0 |
| UNITY-OCT | 25.85 | 26.65 | 25.7 | 25.83 | 0.05 ▲ | 791,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.51 | -0.08 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.4 | -0.09 ▼ | 0 |
| WAVES-OCT | 6.35 | 6.4 | 6.21 | 6.34 | -0.01 ▼ | 4,693,500 |
| WTL-DEC | 0 | 0 | 0 | 1.27 | -0.03 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.25 | -0.03 ▼ | 0 |
| WTL-OCT | 1.25 | 1.26 | 1.22 | 1.22 | -0.04 ▼ | 3,963,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.36 | -0.19 ▼ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.29 | -0.19 ▼ | 0 |
| YOUW-OCT | 4.35 | 4.35 | 4.03 | 4.17 | -0.2 ▼ | 86,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| MDTL | 2.3500 | 0.3500 | 17.50 ▲ | 3,561,532 |
| PACE | 7.1900 | 0.9600 | 15.41 ▲ | 43,280,462 |
| FCSC | 2.1100 | 0.2500 | 13.44 ▲ | 2,308,306 |
| PILDEF | 2.0000 | 0.2100 | 11.73 ▲ | 357,246 |
| KSTMDEF | 9.6000 | 0.9700 | 11.24 ▲ | 2,203 |
| Company | Price | Change | Change % | Volume |
|---|
