KARACHI October 4th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 420.2 | 421.05 | 410 | 413.07 | -3.21 ▼ | 15,432 |
| Atlas Honda Ltd | 661.99 | 672 | 660 | 663.55 | 1.03 ▲ | 3,010 |
| Dewan Motors | 44.55 | 45.25 | 44 | 44.42 | 0.28 ▲ | 1,802,297 |
| Ghandhara Automobile | 202 | 204.01 | 191.75 | 197.61 | -6.01 ▼ | 3,244,767 |
| Ghandhara Ind. | 320.01 | 334 | 315.05 | 328.1 | 6.92 ▲ | 662,435 |
| Honda Atlas Cars | 249.01 | 251 | 246.5 | 248.55 | 0.03 ▲ | 119,709 |
| Hinopak Motor | 256.01 | 283.82 | 255 | 266.54 | 8.52 ▲ | 11,871 |
| Indus Motor Co- (XD) | 1725 | 1898.9 | 1689.9 | 1748.97 | 13.09 ▲ | 470 |
| Millat Tractors | 555 | 560 | 553 | 555.23 | -0.7 ▼ | 144,011 |
| Sazgar Eng | 974.57 | 984 | 969 | 970.4 | -1.98 ▼ | 203,682 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 84.05 | 89.95 | 83 | 83.63 | -0.37 ▼ | 1,134 |
| Atlas Battery | 336 | 339 | 332 | 332.73 | -3.33 ▼ | 10,245 |
| Bela Automotive | 162.5 | 169.5 | 162.5 | 167.17 | -13.3 ▼ | 500 |
| Bal.Wheels | 106 | 110 | 106 | 108 | 2.89 ▲ | 12,384 |
| Dewan Auto Engg | 42.6 | 43.9 | 41.5 | 42.07 | 0.09 ▲ | 19,936 |
| Exide (PAK) | 878.5 | 878.5 | 850 | 861.58 | 0.86 ▲ | 6,189 |
| Ghandhara Tyre | 37.24 | 37.49 | 36.8 | 37.01 | 0.01 ▲ | 126,876 |
| Loads Limited | 10.47 | 10.47 | 10.17 | 10.21 | -0.04 ▼ | 258,207 |
| Panther Tyres Ltd. | 38.51 | 39.05 | 38.5 | 38.82 | 0.05 ▲ | 45,300 |
| Treet Battery Ltd. | 14.05 | 14.3 | 13.85 | 13.91 | -0.11 ▼ | 201,798 |
| Thal Limited | 410.01 | 414 | 407.01 | 413.88 | -6.12 ▼ | 12,758 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. | 23.1 | 23.19 | 22.8 | 23.02 | -0.01 ▼ | 516,692 |
| Pak Elektron | 24.71 | 25.51 | 24.71 | 25.1 | 0.45 ▲ | 3,264,277 |
| Pakistan Cables-XB | 125 | 126 | 118 | 118.75 | -3.87 ▼ | 20,178 |
| Siemens Pak. | 463.99 | 464 | 463.99 | 464 | 7.95 ▲ | 519 |
| Waves Corp Ltd. | 6.31 | 6.31 | 6.11 | 6.21 | -0.05 ▼ | 146,633 |
| Waves Home App | 7.41 | 7.67 | 7.41 | 7.47 | -0.05 ▼ | 1,281,533 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 93.03 | 93.15 | 91.99 | 92.05 | -0.6 ▼ | 181,742 |
| Bestway Cement | 236.5 | 242 | 236.5 | 240.96 | 3.96 ▲ | 10,979 |
| Cherat Cement | 178.4 | 183.4 | 178 | 181.64 | 0.18 ▲ | 283,019 |
| Dadabhoy Cement | 4.99 | 4.99 | 4.61 | 4.7 | -0.1 ▼ | 119,109 |
| Dewan Cement | 7.6 | 7.79 | 7.48 | 7.55 | -0.01 ▼ | 1,431,706 |
| D.G.K.Cement | 77.32 | 77.6 | 76.1 | 76.47 | -0.91 ▼ | 4,539,673 |
| Dandot Cement | 10.66 | 10.66 | 10.66 | 11 | 0 | 1 |
| Fauji Cement (XD) | 26.22 | 27.09 | 25.75 | 26.95 | 0.8 ▲ | 12,420,908 |
| Fecto Cement | 31.51 | 31.51 | 31.41 | 31.71 | 0 | 19 |
| Flying Cement | 15.6 | 16.85 | 14.8 | 16.25 | 0.8 ▲ | 9,696,984 |
| Gharibwal Cement | 26.76 | 26.76 | 25.96 | 26.3 | -0.39 ▼ | 431,281 |
| Kohat Cement | 305 | 305 | 300 | 303 | 2.12 ▲ | 44,288 |
| Lucky Cement (XD) | 905.84 | 944 | 900 | 932.24 | 31.33 ▲ | 835,312 |
| Maple Leaf | 33.51 | 34.76 | 33.45 | 34.56 | 0.76 ▲ | 8,453,660 |
| Pioneer Cement | 190.98 | 196.45 | 190.1 | 191.48 | 2.25 ▲ | 379,502 |
| Power Cement | 5.47 | 5.5 | 5.36 | 5.41 | -0.04 ▼ | 1,840,449 |
| Power Cem(Pref) | 10.66 | 10.66 | 10.66 | 10.66 | -0.18 ▼ | 3,220 |
| Safe Mix Con.Lt | 18.01 | 18.89 | 18.01 | 18.16 | -0.29 ▼ | 20,311 |
| Thatta Cement (XD) | 86.98 | 87.9 | 81.6 | 85.09 | -0.77 ▼ | 888,595 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.11 | 39.74 | 38 | 38.22 | -0.37 ▼ | 2,176,854 |
| Archroma Pak | 271 | 280 | 256.05 | 273.39 | -4.11 ▼ | 12,529 |
| Bawany Air Pro(DEF.) | 30 | 33.4 | 30 | 31.03 | 0.62 ▲ | 35,048 |
| Berger Paints | 89.8 | 89.8 | 83.7 | 84.4 | -0.03 ▼ | 35,438 |
| Biafo Industries | 107.8 | 111.99 | 105 | 106.62 | -3.38 ▼ | 44,508 |
| Buxly Paints | 153.06 | 167.98 | 153.05 | 161.78 | -5.72 ▼ | 2,247 |
| Data Agro | 90 | 92.06 | 86 | 88.58 | -0.43 ▼ | 3,386 |
| Descon Oxychem | 20.6 | 20.9 | 20.59 | 20.84 | 0.33 ▲ | 129,900 |
| Dynea Pakistan | 204.9 | 206 | 202.35 | 204.57 | 0.27 ▲ | 13,876 |
| Engro Polymer | 31.32 | 31.32 | 30.76 | 31 | -0.33 ▼ | 517,130 |
| Engro Poly (Pref) | 10.98 | 10.98 | 10.5 | 10.6 | 0.1 ▲ | 5,792 |
| Ghani Chemical | 9.55 | 9.84 | 8.82 | 9.57 | -0.18 ▼ | 272,151 |
| Ghani Glo Hol | 8.93 | 8.94 | 8.78 | 8.87 | 0 | 816,151 |
| Ittehad Chem. | 46.75 | 48.05 | 46.75 | 47.34 | 0.83 ▲ | 30,440 |
| Lucky Core Ind. (XD) | 1025 | 1049.89 | 1011 | 1040.53 | 24.54 ▲ | 7,030 |
| Lotte Chemical | 16.4 | 16.49 | 16.07 | 16.26 | -0.22 ▼ | 226,417 |
| Leiner Pak Gelat | 233.9 | 237.71 | 210 | 225.62 | 9.52 ▲ | 58,941 |
| Nimir Ind.Chem. | 114 | 118 | 113.9 | 117.25 | 3.75 ▲ | 17,001 |
| Nimir Resins | 21.54 | 22.25 | 21.25 | 22.09 | 1.02 ▲ | 36,098 |
| Pak Oxygen Ltd. | 133.95 | 133.95 | 131.16 | 132.66 | -0.32 ▼ | 2,017 |
| Pak.P.V.C. | 8.5 | 10.01 | 8.5 | 9.05 | 0.04 ▲ | 2,703 |
| Sardar Chemical | 34.5 | 35.88 | 34.5 | 38 | 0 | 110 |
| Sitara Chemical | 261.03 | 300 | 261.03 | 290 | 0 | 9,124 |
| Sitara Peroxide | 13.01 | 13.5 | 13.01 | 13.43 | 0.31 ▲ | 16,311 |
| Wah-Noble | 228.5 | 228.99 | 222 | 227.38 | 0.4 ▲ | 4,318 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.35 | 6.59 | 6.35 | 6.35 | 0.05 ▲ | 1,411 |
| HBL Invest Fund | 2.35 | 2.4 | 1.72 | 2.39 | 0.08 ▲ | 288,885 |
| Tri-Star Mutual | 7.2 | 7.5 | 7.2 | 7.44 | -0.06 ▼ | 6,002 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 108.1 | 112 | 108.1 | 111.64 | -0.2 ▼ | 18,777 |
| Askari Bank | 26.9 | 27 | 26 | 26.51 | 0.06 ▲ | 351,754 |
| Bank Al-Falah | 61.96 | 62.98 | 60.51 | 62.96 | 1.01 ▲ | 353,059 |
| Bank AL-Habib | 99.91 | 100.9 | 99.1 | 100.25 | 0.26 ▲ | 2,048,138 |
| Bankislami Pak | 20.51 | 20.68 | 20.33 | 20.51 | 0 | 184,506 |
| Bank Makramah | 2.08 | 2.18 | 1.96 | 2.14 | 0.14 ▲ | 1,733,858 |
| Bank Of Khyber | 11.35 | 12.96 | 11.35 | 12.47 | 0.67 ▲ | 12,123 |
| B.O.Punjab | 5.06 | 5.1 | 5.04 | 5.06 | 0 | 2,010,551 |
| Faysal Bank | 44.35 | 45.25 | 44.35 | 44.74 | 0.24 ▲ | 929,524 |
| Habib Bank | 128.27 | 131.25 | 127.6 | 129.44 | 1.25 ▲ | 2,129,048 |
| Habib Metropol | 68 | 69 | 67.11 | 68.37 | 0.37 ▲ | 8,605 |
| JS Bank Ltd | 8.31 | 8.94 | 8.2 | 8.56 | -0.32 ▼ | 88,507 |
| MCB Bank Ltd | 242.9 | 244.97 | 241 | 244.27 | 2.8 ▲ | 147,866 |
| Meezan Bank Ltd | 230 | 237.25 | 230 | 236.5 | 6.22 ▲ | 1,542,157 |
| National Bank (XD) | 58.21 | 59.39 | 58.21 | 58.74 | 0.32 ▲ | 1,118,570 |
| Samba Bank | 11.33 | 12.49 | 11.33 | 11.36 | -0.73 ▼ | 612 |
| St.Chart.Bank | 55.5 | 57.45 | 50.45 | 56.98 | 0.94 ▲ | 19,489 |
| Silk Bank Ltd | 0.95 | 0.95 | 0.9 | 0.91 | 0 | 3,336,063 |
| Soneri Bank Ltd | 13.8 | 13.9 | 13.61 | 13.68 | -0.1 ▼ | 364,495 |
| United Bank | 296 | 298 | 294 | 295.38 | -0.17 ▼ | 717,652 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.68 | 10.7 | 10.35 | 10.4 | -0.09 ▼ | 1,805,730 |
| Aisha Steel Mill | 6.55 | 6.74 | 6.51 | 6.64 | 0.07 ▲ | 793,006 |
| Aisha StelCoP/S | 9.33 | 9.33 | 9.33 | 9.49 | 0 | 137 |
| Amreli Steels | 17.39 | 17.7 | 17.09 | 17.46 | 0.14 ▲ | 76,907 |
| Bolan Casting | 97.5 | 99.88 | 94 | 94.21 | -3.26 ▼ | 20,014 |
| Beco Steel Ltd | 6.59 | 6.7 | 6 | 6.56 | 0.25 ▲ | 45,602 |
| Crescent Steel | 89.99 | 93.4 | 86.5 | 89.03 | -1.92 ▼ | 1,963,840 |
| Dadex Eternit | 49.99 | 49.99 | 45 | 47.39 | 0 | 345 |
| Dost Steels Ltd. | 5.41 | 5.64 | 5.35 | 5.59 | 0.04 ▲ | 334,600 |
| Huffaz Seamless | 10.9 | 10.9 | 10.9 | 10.32 | 0 | 7 |
| Int. Ind.Ltd. (XD) | 138.89 | 139.75 | 135 | 136.19 | -2.43 ▼ | 106,940 |
| Inter.Steel Ltd (XD) | 64.8 | 64.8 | 63.48 | 63.6 | -0.5 ▼ | 254,962 |
| Ittefaq Iron Ind | 5.7 | 5.75 | 5.51 | 5.52 | -0.14 ▼ | 37,508 |
| K.S.B.Pumps | 124.02 | 128 | 124 | 125.43 | 1.17 ▲ | 6,593 |
| Metro Steel | 12.98 | 12.98 | 12.98 | 12.24 | 0 | 201 |
| Mughal Iron | 81.25 | 82.98 | 79.11 | 79.96 | -1.29 ▼ | 306,684 |
| Pak Engineering | 775 | 850 | 775 | 800.71 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.05 | 10.1 | 10.05 | 10.1 | 0.2 ▲ | 13,500 |
| HBL Total Treasury | 108.86 | 108.86 | 108.76 | 108.86 | 0.09 ▲ | 6,500 |
| JS Global Banking | 17.69 | 17.69 | 17.69 | 17.69 | 0.12 ▲ | 3,000 |
| JS Momentum | 10.55 | 10.69 | 10.53 | 10.65 | 0.17 ▲ | 175,000 |
| Mahaana Islamic | 10.9 | 10.94 | 10.75 | 10.93 | 0.14 ▲ | 82,500 |
| Meezan Pakistan | 13.33 | 13.73 | 13.32 | 13.69 | 0.3 ▲ | 392,500 |
| NBP Pakistan G ETF | 16.45 | 16.45 | 16.45 | 16.45 | 0.02 ▲ | 500 |
| NIT Pakistan | 18.97 | 18.97 | 18.95 | 18.95 | 0.5 ▲ | 3,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 58.8 | 58.8 | 58.8 | 58.8 | 0 | 10,004 |
| Engro Fert | 191 | 194.4 | 187.1 | 193.91 | 3.46 ▲ | 1,825,470 |
| Engro Corp | 312.5 | 314.5 | 311 | 313.41 | 1.6 ▲ | 552,022 |
| Fatima Fert | 62.42 | 62.89 | 61.53 | 61.94 | -0.48 ▼ | 1,023,981 |
| Fauji Fert Bin | 52.83 | 53.84 | 51.6 | 51.96 | -0.87 ▼ | 3,811,124 |
| Fauji Fert | 247.12 | 251.9 | 235.75 | 238.84 | -4.69 ▼ | 3,016,956 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.2 | 6.23 | 6.08 | 6.16 | -0.04 ▼ | 490,949 |
| Big Bird Foods Ltd. | 78.5 | 78.5 | 74 | 76.39 | 0.35 ▲ | 488,199 |
| Bunnys Limited | 13.55 | 13.6 | 13.2 | 13.45 | -0.11 ▼ | 62,160 |
| Clover Pakistan | 40.37 | 40.74 | 39.05 | 39.78 | -0.12 ▼ | 60,216 |
| Colgate Palm (XD) | 1198.9 | 1200 | 1176 | 1188.02 | -3.96 ▼ | 4,952 |
| Frieslandcampina | 59.48 | 59.69 | 58.31 | 58.54 | 0.04 ▲ | 85,813 |
| Fauji Foods Ltd | 8.48 | 8.7 | 8.48 | 8.53 | 0 | 1,679,830 |
| Gillette Pak | 135.11 | 135.11 | 130 | 130.73 | -5.19 ▼ | 542 |
| MithchellsFruit | 135.55 | 135.55 | 131.67 | 132.13 | -3.59 ▼ | 53,901 |
| Matco Foods Ltd | 23 | 23.3 | 22.66 | 23.02 | 0.34 ▲ | 82,469 |
| Murree Brewery | 520 | 547 | 517 | 531.31 | 16.39 ▲ | 13,117 |
| National Foods | 170.5 | 179.95 | 170.19 | 174.52 | 4.33 ▲ | 86,685 |
| Nestle Pakistan | 6701 | 6818.99 | 6701 | 6798.29 | -3.75 ▼ | 57 |
| At-Tahur Ltd. | 15.77 | 16 | 15.51 | 15.75 | -0.02 ▼ | 368,040 |
| Quice Food | 5.35 | 5.45 | 5.29 | 5.33 | 0.03 ▲ | 389,234 |
| Rafhan Maize | 7080.47 | 7098.99 | 7000 | 7049.97 | 64.21 ▲ | 44 |
| Shield Corp. | 210 | 210 | 210 | 208.46 | 0 | 1 |
| Shezan Inter. | 84.99 | 87.99 | 83.5 | 84.06 | -0.44 ▼ | 12,575 |
| The Organic Meat | 35.14 | 35.5 | 34.4 | 34.93 | -0.21 ▼ | 1,237,216 |
| Treet Corp | 14.19 | 14.25 | 13.96 | 13.98 | -0.16 ▼ | 679,159 |
| Unity Foods Ltd | 25.65 | 26.32 | 25.25 | 25.94 | 0.25 ▲ | 1,690,240 |
| Unilever Foods | 17590 | 17590 | 17400 | 17412.13 | -87.87 ▼ | 109 |
| ZIL Limited | 248 | 248 | 212.1 | 218.34 | -16.8 ▼ | 118 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.35 | 12.24 | 11.35 | 12.24 | 1.11 ▲ | 3,580,350 |
| Frontier Ceram | 18 | 19 | 18 | 18.6 | 0 | 109 |
| GhaniGlobalGlass | 5.85 | 5.99 | 5.85 | 5.93 | 0.05 ▲ | 658,380 |
| Ghani Glass Ltd | 24.52 | 24.9 | 24.46 | 24.74 | -0.05 ▼ | 218,199 |
| Ghani Value Glas | 38.24 | 38.98 | 37.42 | 38.59 | 0.61 ▲ | 74,120 |
| Shabbir Tiles | 13.9 | 14.23 | 13.75 | 14 | 0.15 ▲ | 230,987 |
| Tariq Glass Ind. | 110.49 | 111.9 | 109 | 110.74 | 0.85 ▲ | 336,371 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21 | 21.8 | 21 | 21.03 | -0.2 ▼ | 5,082 |
| Adamjee Ins. | 34.79 | 34.79 | 33.03 | 33.5 | 0.47 ▲ | 12,787 |
| Askari Life Ass | 5.15 | 5.15 | 5.15 | 4.63 | 0 | 50 |
| Adamjee Life Assuran | 33.8 | 35.99 | 33.31 | 35.15 | -1.84 ▼ | 7,752 |
| Asia Insurance | 15.65 | 15.65 | 15.65 | 15.65 | 1.4 ▲ | 500 |
| Atlas Ins. Ltd | 40.5 | 41 | 40.5 | 41 | 0.07 ▲ | 2,708 |
| Century Ins. | 27.13 | 27.75 | 26.15 | 27.75 | 0.15 ▲ | 622 |
| Cres.Star Ins. | 2.78 | 2.83 | 2.7 | 2.79 | 0.09 ▲ | 116,351 |
| EFU General (XD) | 88 | 92 | 88 | 88.02 | 0.02 ▲ | 7,711 |
| EFU Life Assur | 184 | 185 | 180 | 184.12 | 1.1 ▲ | 325 |
| East West Ins-XB | 0 | 0 | 0 | 37.71 | 0 | 50 |
| Habib Ins. | 6.39 | 6.39 | 6.39 | 6.16 | 0 | 1 |
| IGI Holdings | 146 | 149.9 | 146 | 149.65 | 0 | 11 |
| Jubilee Gen.Ins | 40 | 40.5 | 38.53 | 40.14 | 1.36 ▲ | 12,712 |
| Jubile Life Ins | 123 | 125.98 | 121 | 121 | -2 ▼ | 3,125 |
| Pak Reinsurance | 9.36 | 9.64 | 9.36 | 9.55 | 0.09 ▲ | 197,512 |
| PICIC Ins.Ltd. | 1.98 | 1.98 | 1.69 | 1.73 | -0.15 ▼ | 162,942 |
| Premier Ins. | 0 | 0 | 0 | 6.22 | 0 | 200 |
| Pak Gen.Ins. | 8.53 | 8.85 | 7.9 | 8.75 | 0.22 ▲ | 22,066 |
| Reliance Ins. | 11.2 | 11.2 | 10.5 | 10.5 | -0.5 ▼ | 13,705 |
| Shaheen Ins. | 4.54 | 4.54 | 4.23 | 4.37 | 0.05 ▲ | 11,348 |
| TPL Insurance | 10 | 10.25 | 10 | 10.24 | 0.24 ▲ | 1,101 |
| United Insurance | 15.06 | 15.09 | 14.25 | 15.06 | 0 | 115 |
| Universal Ins. | 7.45 | 7.45 | 6.2 | 6.9 | 0 | 287 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.06 | 6.06 | 5.87 | 6.05 | 0 | 109 |
| Arif Habib Ltd. | 60.97 | 61 | 60 | 60.72 | 0.19 ▲ | 5,147 |
| AKD Securites L | 17.46 | 17.9 | 16.7 | 16.86 | -0.5 ▼ | 1,607,467 |
| Apna Microfin. | 10.06 | 10.15 | 10.06 | 10.14 | 0.08 ▲ | 600 |
| Calcorp Limited | 27.49 | 27.49 | 22.67 | 22.67 | -2.52 ▼ | 11,402 |
| Cyan Limited | 23.02 | 23.79 | 23 | 23.47 | -0.12 ▼ | 51,001 |
| Dawood Hercules | 141 | 142.25 | 140.65 | 141.5 | 0.18 ▲ | 6,475 |
| Dawood Equities | 7.8 | 8.11 | 7.6 | 7.69 | 0.02 ▲ | 123,993 |
| EFG Hermes Pak | 41 | 41 | 36.13 | 39.24 | 0.68 ▲ | 23,207 |
| Escorts Bank | 3.55 | 3.89 | 3.55 | 3.91 | 0 | 200,177 |
| First Cap.Equit | 9 | 9 | 9 | 8.72 | 0 | 1 |
| F.Credit & Inv | 7.85 | 7.85 | 7.47 | 7.51 | 0 | 2 |
| Ist.Capital Sec | 2.44 | 2.62 | 2.35 | 2.49 | 0.11 ▲ | 7,341,282 |
| First Dawood Prop | 2.37 | 2.37 | 2.22 | 2.29 | 0.03 ▲ | 130,993 |
| F. Nat.Equities | 3.74 | 3.74 | 3.55 | 3.58 | -0.02 ▼ | 731,670 |
| Invest Bank | 1.64 | 1.74 | 1.51 | 1.6 | 0.02 ▲ | 186,755 |
| Imperial Limite | 17.1 | 19 | 17.1 | 19 | 0 | 20 |
| Jah.Sidd. Co. | 14.66 | 14.69 | 14.3 | 14.41 | -0.33 ▼ | 79,695 |
| JahangirSidd(Pref) | 7.45 | 8 | 7.45 | 7.45 | -0.15 ▼ | 8,101 |
| JS Global Cap. | 125.01 | 125.01 | 124.01 | 124.94 | -0.08 ▼ | 519 |
| JS Investments | 19.49 | 21.01 | 19.49 | 21 | 0.5 ▲ | 2,788 |
| LSE Capital Limited. | 3.28 | 3.77 | 3.13 | 3.31 | 0.02 ▲ | 127,598 |
| LSE Fin. Ser. Ld | 4.01 | 4.73 | 3.92 | 4.53 | 0.62 ▲ | 42,319 |
| LSE Ventures Ltd | 7.6 | 7.9 | 7.51 | 7.51 | -0.38 ▼ | 6,395 |
| MCB Inv MGT | 38 | 38.99 | 37.01 | 38.61 | 1.16 ▲ | 1,335 |
| Next Capital | 4.99 | 4.99 | 4.8 | 4.99 | 0 | 7 |
| OLP Financial | 31.96 | 31.96 | 30.51 | 30.61 | 0.12 ▲ | 65,480 |
| Pervez Ahmed Co | 1.82 | 1.85 | 1.65 | 1.71 | -0.03 ▼ | 6,377,495 |
| PIA Holding Company | 17.1 | 17.35 | 16.8 | 17.02 | -0.34 ▼ | 5,427,175 |
| Pak Stock Exchange | 14.01 | 14.33 | 13.91 | 14.23 | 0.04 ▲ | 1,405,366 |
| Sec. Inv. Bank | 5.33 | 5.33 | 5.33 | 5.26 | 0 | 1 |
| Trust Brokerage | 10.81 | 11.9 | 10.81 | 12 | 0 | 291 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.55 | 4.95 | 4.5 | 4.8 | -0.19 ▼ | 6,383 |
| Pak Gulf Leasing | 8.85 | 8.89 | 8.08 | 8.09 | 0.02 ▲ | 1,000 |
| SME Leasing Ltd | 1.91 | 2.12 | 1.91 | 2.12 | 0.03 ▲ | 2,006 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1667 | 1670 | 1650 | 1650.49 | -7.46 ▼ | 235 |
| Pak Leather | 34.89 | 37.26 | 34.89 | 37.26 | 3.39 ▲ | 14,556 |
| Service Global | 74.15 | 75 | 72.5 | 73 | -1.93 ▼ | 79,143 |
| Service Ind.Ltd | 1275.5 | 1320.5 | 1245 | 1311.4 | -2.85 ▼ | 8,378 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 138.3 | 138.3 | 138.3 | 138.52 | 0 | 2,116 |
| Arpak Int. | 54 | 54 | 54 | 51.25 | 0 | 1 |
| Diamond Ind. | 20.89 | 20.89 | 20.89 | 20.89 | 1.89 ▲ | 3,000 |
| ECOPACK Ltd | 21.94 | 21.95 | 21.25 | 21.5 | -0.45 ▼ | 13,559 |
| Gammon Pak | 40.01 | 40.24 | 38.01 | 39.53 | -1.33 ▼ | 64,222 |
| GOC (Pak) Ltd. | 61 | 61 | 59.89 | 61 | 0 | 153 |
| Mandviwala | 16.99 | 16.99 | 15.4 | 15.76 | -0.86 ▼ | 7,497 |
| Olympia Mills | 24 | 24 | 20.35 | 22.61 | 0 | 11 |
| Pakistan Alumin | 77 | 78.4 | 76.5 | 76.9 | 0 | 27,053 |
| Pak Hotels | 57 | 57.5 | 52 | 52.98 | -2.11 ▼ | 388,587 |
| Pak Services | 773 | 773 | 713.01 | 725.09 | 1.79 ▲ | 176 |
| Shifa Int.Hosp | 184 | 184 | 180.01 | 183.58 | 0.83 ▲ | 28,598 |
| Siddiqsons Tin | 5.03 | 5.2 | 5.03 | 5.05 | -0.01 ▼ | 288,541 |
| Tri-Pack Films | 113 | 116 | 110.51 | 111.63 | 0.62 ▲ | 2,459 |
| United Brands | 13.67 | 14.4 | 13.67 | 14.3 | 0.3 ▲ | 10,768 |
| UDL Int.Ltd. | 8.9 | 8.9 | 7.62 | 8.27 | 0 | 59 |
| United Dist. | 41 | 43.5 | 39.99 | 40.15 | -2.82 ▼ | 13,102 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.49 | 8.49 | 8 | 8 | 0.51 ▲ | 3,003 |
| AL-Noor Mod | 3.7 | 3.9 | 3.7 | 3.79 | 0.44 ▲ | 900 |
| Elite Cap.Mod | 7.99 | 7.99 | 7.65 | 7.96 | -0.03 ▼ | 1,316 |
| Equity Modaraba | 3.7 | 4.25 | 3.05 | 3.45 | 0.15 ▲ | 28,210 |
| Habib Modaraba- (XD) | 14.75 | 15.7 | 14.75 | 15 | -0.02 ▼ | 52,125 |
| Imrooz Modaraba | 156 | 156 | 156 | 156 | 0 | 1 |
| Punjab Mod | 2.65 | 2.65 | 2.2 | 2.4 | -0.19 ▼ | 84,240 |
| F.Treet Manuf | 4.59 | 4.59 | 3.5 | 3.82 | -0.48 ▼ | 54,936 |
| Tri-Star 1st Mod. | 15.55 | 16.4 | 15.01 | 16 | 0.86 ▲ | 3,853 |
| OLP Modaraba | 15.29 | 15.75 | 15.11 | 15.75 | 0.55 ▲ | 79,117 |
| Orient Rental | 7.89 | 8.25 | 7.67 | 7.9 | -0.1 ▼ | 2,238 |
| Popular Islamic | 13.77 | 14.87 | 13.65 | 14.09 | 0.39 ▲ | 1,974 |
| Prud Mod.1st | 2.89 | 3.1 | 2.78 | 3.02 | 0.16 ▲ | 303,519 |
| Sindh Modaraba | 11.15 | 11.15 | 10.99 | 10.7 | 0 | 6 |
| Trust Modaraba (XD) | 3.97 | 3.97 | 3.26 | 3.78 | 0.05 ▲ | 425,449 |
| Unicap Modaraba | 2.63 | 3 | 2.63 | 2.92 | 0.07 ▲ | 1,187 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 413.99 | 422 | 403 | 414.65 | -1.4 ▼ | 1,600,113 |
| Oil & Gas Dev. | 150 | 155.8 | 149.02 | 155.05 | 5.51 ▲ | 11,575,579 |
| Pak Oilfields | 629.1 | 653.53 | 629.01 | 648.74 | 17.83 ▲ | 445,784 |
| Pak Petroleum | 111 | 119.55 | 111 | 118.6 | 7.14 ▲ | 21,636,537 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 415.55 | 425.15 | 415.55 | 420.2 | -0.56 ▼ | 62,546 |
| Burshane LPG | 27.49 | 28.49 | 25.75 | 28.2 | 0.7 ▲ | 82,516 |
| Hascol Petrol | 6.5 | 6.58 | 6.38 | 6.42 | -0.09 ▼ | 3,997,637 |
| HI-Tech Lub. | 34.87 | 34.87 | 34.3 | 34.46 | -0.41 ▼ | 249,639 |
| Oilboy Energy L | 6.22 | 6.37 | 6.02 | 6.08 | -0.17 ▼ | 19,001 |
| P.S.O. | 169 | 178 | 168.9 | 176.56 | 8.3 ▲ | 4,266,996 |
| Shell Pakistan | 143.98 | 145.95 | 143 | 145.15 | 1.44 ▲ | 94,720 |
| Sui North Gas | 66.45 | 67.75 | 64.75 | 66.79 | 1.79 ▲ | 1,822,862 |
| Sui South Gas | 8.55 | 8.66 | 8.5 | 8.58 | 0.05 ▲ | 229,980 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.49 | 25.84 | 25.11 | 25.44 | -0.15 ▼ | 120,535 |
| Cherat Packg (XD) | 102.8 | 102.8 | 100 | 102 | 2.65 ▲ | 39,640 |
| Int. Packaging Films | 22.51 | 22.74 | 22.31 | 22.37 | -0.18 ▼ | 51,839 |
| MACPAC Films | 18 | 18.18 | 17.71 | 18.06 | 0.28 ▲ | 65,455 |
| Merit Packaging | 10.1 | 10.4 | 10.06 | 10.3 | -0.01 ▼ | 44,503 |
| Packages Ltd. | 480 | 498.99 | 480 | 481.36 | -2.86 ▼ | 719 |
| Pak Paper Prod | 87 | 87 | 85.5 | 86.75 | 0.74 ▲ | 994 |
| Roshan Packages | 15.1 | 16.1 | 14.7 | 15.44 | 0.07 ▲ | 2,327,764 |
| Security Paper (XD) | 139.2 | 145 | 139.2 | 143.28 | -1.75 ▼ | 22,763 |
| Synthetic Prod | 36.9 | 37.7 | 34.99 | 35.24 | -1.59 ▼ | 1,351,876 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 760 | 769 | 750.01 | 760.19 | -2.08 ▼ | 13,406 |
| AGP Limited | 114.5 | 114.95 | 105 | 113.25 | -1.25 ▼ | 84,642 |
| Citi Pharma Ltd | 36.65 | 37.32 | 36.41 | 37.11 | 0.71 ▲ | 1,961,525 |
| Ferozsons (Lab) | 299.49 | 316.9 | 291.5 | 294.22 | -3.76 ▼ | 160,479 |
| GlaxoSmithKline | 197 | 202.9 | 196 | 196.86 | 1.24 ▲ | 186,883 |
| Haleon Pakistan | 557 | 583 | 557 | 576.47 | 19.21 ▲ | 116,700 |
| Highnoon (Lab) | 715 | 718 | 688.9 | 699.17 | 1.62 ▲ | 3,341 |
| IBL HealthCare | 28 | 28 | 26.02 | 26.71 | -1.16 ▼ | 101,800 |
| Macter Int. Ltd | 114.19 | 130 | 114 | 125.02 | 2.02 ▲ | 1,026 |
| Otsuka Pak | 133.98 | 137.99 | 131.67 | 132.1 | -0.9 ▼ | 8,878 |
| The Searle Company | 57 | 57.3 | 55.99 | 56.09 | -0.76 ▼ | 1,182,212 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.89 | 23.69 | 21.7 | 23.28 | 1.35 ▲ | 798,073 |
| Engro Powergen | 24.83 | 24.83 | 24.4 | 24.48 | 0.01 ▲ | 126,347 |
| Hub Power Co. (XD) | 123.8 | 126 | 121.75 | 125.34 | 1.75 ▲ | 11,096,288 |
| Kot Addu Power | 28.11 | 28.61 | 28.11 | 28.4 | -0.14 ▼ | 800,898 |
| K-Electric Ltd. | 3.76 | 3.76 | 3.68 | 3.72 | -0.01 ▼ | 1,844,108 |
| Kohinoor Energy | 28.61 | 28.89 | 28.3 | 28.49 | -0.12 ▼ | 117,600 |
| Kohinoor Power | 7.01 | 7.65 | 7.01 | 7.34 | -0.03 ▼ | 143,862 |
| Lalpir Power | 18.95 | 18.95 | 17.1 | 18.1 | -0.88 ▼ | 8,611,727 |
| Nishat ChunPow | 28.6 | 28.9 | 28.11 | 28.72 | -0.13 ▼ | 1,749,154 |
| Nishat Power | 36.99 | 37.98 | 36.43 | 37.28 | 0.63 ▲ | 1,033,444 |
| Pakgen Power | 93.7 | 93.7 | 88 | 88.01 | 0 | 101 |
| Sitara Energy | 12.01 | 12.01 | 12.01 | 12.01 | -0.97 ▼ | 1,000 |
| S.G.Power | 9.01 | 9.65 | 8.45 | 9.57 | 0.36 ▲ | 6,493 |
| Saif Power Ltd | 18 | 18 | 17.7 | 17.93 | -0.07 ▼ | 189,980 |
| Tri-Star Power | 5.52 | 5.95 | 5.52 | 5.9 | 0.01 ▲ | 2,260 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.49 | 15.49 | 15.2 | 15.45 | 0.44 ▲ | 11,323 |
| Hussain Industries | 19.91 | 19.91 | 19.46 | 21.61 | 0 | 14 |
| Javedan Corp. | 43.01 | 44.95 | 43 | 43.83 | 0.33 ▲ | 16,496 |
| Pace (Pak) Ltd. | 5.5 | 6.41 | 4.91 | 6.29 | 0.88 ▲ | 59,298,044 |
| TPL Properties | 7.14 | 7.14 | 6.95 | 6.99 | -0.03 ▼ | 875,689 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.31 | 17.45 | 17.31 | 17.42 | 0.07 ▲ | 167,414 |
| Globe Residency (XD) | 13.25 | 13.69 | 13.25 | 13.63 | 0.44 ▲ | 4,011 |
| TPL REIT Fund I | 13.6 | 14.3 | 13.54 | 14.3 | 0.07 ▲ | 4,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 310.02 | 319.5 | 310.02 | 317.6 | 1.61 ▲ | 795,294 |
| Cnergyico PK | 3.79 | 3.8 | 3.75 | 3.76 | -0.02 ▼ | 4,794,469 |
| National Refinery | 201.5 | 205 | 199.12 | 203.51 | 1.58 ▲ | 179,081 |
| Pak Refinery | 24 | 24.5 | 23.9 | 24.37 | 0.47 ▲ | 4,397,495 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 598.5 | 598.5 | 585.01 | 590 | 0 | 9 |
| Adam Sugar | 41.54 | 42.56 | 41.53 | 43 | 0 | 155 |
| Abdullah Shah | 5.91 | 6.25 | 5.5 | 6.06 | 0.19 ▲ | 30,175 |
| Chashma Sugar | 57.85 | 62 | 57.85 | 60 | 0 | 35 |
| Dewan Sugar | 4.4 | 4.4 | 4.05 | 4.39 | -0.08 ▼ | 16,600 |
| Faran Sugar | 42.23 | 42.23 | 42.1 | 44 | 0 | 102 |
| Habib Sugar | 68 | 68.01 | 67.98 | 67.99 | -0.01 ▼ | 2,208 |
| Habib Rice Prod | 34.35 | 34.35 | 34.35 | 33.08 | 0 | 3 |
| Haseeb Waqas Sugar | 9.13 | 9.13 | 9 | 9 | -0.32 ▼ | 8,535 |
| J.D.W.Sugar | 505 | 540 | 498.3 | 519 | 0 | 545 |
| Jauharabad Sug | 22.89 | 24.65 | 22.89 | 24.06 | 0.71 ▲ | 22,634 |
| Mirpurkhas Sugar | 26.8 | 27.95 | 26.8 | 27.5 | -0.08 ▼ | 4,312 |
| Mehran Sugar | 43 | 43 | 43 | 43 | 0.19 ▲ | 600 |
| Shahmurad Sugar | 365.1 | 368.49 | 360 | 360.34 | -4.67 ▼ | 84 |
| Sakrand Sugar | 8.65 | 8.89 | 8.07 | 8.53 | 0.03 ▲ | 246,235 |
| Shakarganj Limited | 32.55 | 34.95 | 31.31 | 31.39 | -3.36 ▼ | 6,235 |
| Tariq Corp Ltd. | 13.7 | 13.77 | 13.3 | 13.3 | -0.5 ▼ | 3,602 |
| Tariq Corp(Pref) | 11.44 | 11.85 | 11.44 | 11.46 | 0 | 35 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 187.99 | 189 | 180 | 181.55 | -6.45 ▼ | 2,060 |
| Ibrahim Fibres | 355 | 355 | 355 | 355 | 0 | 6 |
| Image Pakistan | 13.6 | 13.6 | 13.1 | 13.12 | -0.1 ▼ | 2,370,435 |
| National Silk | 28.36 | 31 | 28.36 | 31 | -0.5 ▼ | 1,503 |
| Rupali Polyester | 17.3 | 17.3 | 16.92 | 16.97 | 0 | 83 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 135.54 | 146.89 | 135.39 | 142.95 | 8.61 ▲ | 19,202,944 |
| Avanceon Ltd | 50.51 | 51 | 49.75 | 50.38 | -0.16 ▼ | 1,929,360 |
| Supernet Ltd.XB | 11 | 11 | 11 | 11 | 0 | 20 |
| Hallmark Company Ltd | 1119 | 1191 | 1034.1 | 1175.34 | 91.85 ▲ | 945 |
| Hum Network | 9.89 | 10.2 | 9.7 | 9.96 | 0.03 ▲ | 5,826,627 |
| Media Times Ltd | 2.3 | 2.56 | 2.15 | 2.4 | 0.17 ▲ | 5,037,969 |
| Netsol Tech. | 125 | 126.35 | 124 | 125.06 | 0.8 ▲ | 627,225 |
| Octopus Digital | 103 | 106.76 | 102.75 | 106.29 | 2.68 ▲ | 1,882,269 |
| Pak Datacom | 69.47 | 70.98 | 68 | 69.78 | 1.72 ▲ | 28,008 |
| P.T.C.L. | 12 | 12.18 | 11.82 | 11.95 | -0.14 ▼ | 2,009,032 |
| Symmetry Group Ltd | 9.35 | 9.64 | 9.15 | 9.37 | -0.11 ▼ | 3,911,956 |
| Systems Limited | 408 | 414 | 407.5 | 412.77 | 4.45 ▲ | 134,916 |
| Telecard Limited | 6.97 | 7.06 | 6.94 | 7.02 | 0.05 ▲ | 944,069 |
| TPL Corp Ltd | 4.37 | 4.37 | 4.15 | 4.22 | -0.08 ▼ | 863,642 |
| TPL Trakker Ltd | 8.56 | 9.56 | 8.5 | 9 | 0.02 ▲ | 95,055 |
| TRG Pak Ltd | 46.4 | 46.88 | 45.66 | 46.05 | -0.13 ▼ | 1,115,621 |
| WorldCall Telecom | 1.21 | 1.22 | 1.19 | 1.2 | 0 | 12,813,509 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41.5 | 42.5 | 40.76 | 41.02 | -0.59 ▼ | 14,950 |
| Azgard Nine | 7.33 | 7.4 | 7.18 | 7.22 | -0.08 ▼ | 349,912 |
| AN Textile Mill | 15.82 | 15.83 | 15 | 15.83 | 1.44 ▲ | 7,659 |
| Aruj Industries | 9.98 | 10.3 | 9.6 | 9.95 | 0.14 ▲ | 10,859 |
| Blessed Tex. | 240 | 240.9 | 240 | 240.9 | 21.9 ▲ | 6,990 |
| Chenab Limited | 6.3 | 6.73 | 5.88 | 5.97 | -0.44 ▼ | 2,104,820 |
| Chenab Ltd.(Pre | 3.12 | 3.16 | 2.96 | 3 | -0.11 ▼ | 395,651 |
| Crescent Tex. | 11.68 | 11.73 | 11.55 | 11.59 | -0.06 ▼ | 29,878 |
| Faisal Spinning | 225.11 | 225.11 | 225.11 | 222.1 | 0 | 2 |
| Feroze 1888 | 65.65 | 69.98 | 65.06 | 66.37 | -3.63 ▼ | 690 |
| Fazal Cloth | 130 | 130 | 130 | 135 | 0 | 2 |
| Gul Ahmed | 21.03 | 21.49 | 20.8 | 20.86 | -0.31 ▼ | 1,093,390 |
| Hala Enterprise | 11.32 | 12.5 | 11.25 | 12.21 | 0.51 ▲ | 57,272 |
| Hafiz Limited | 240 | 240 | 212 | 224.53 | 0 | 28 |
| Interloop Ltd. | 74.85 | 75.5 | 73.5 | 75.1 | 1.06 ▲ | 501,481 |
| Int.Knitwear | 17 | 17 | 17 | 16.5 | 0 | 505 |
| Jubilee Spinning | 15.51 | 17.5 | 15.3 | 17 | 0 | 380 |
| Kohinoor Mills | 28.14 | 28.15 | 28.1 | 28.1 | -2.85 ▼ | 749 |
| Kohinoor Ind. | 8.1 | 8.15 | 7.5 | 7.87 | -0.38 ▼ | 4,005 |
| Kohinoor Textile | 73.58 | 77.75 | 73.1 | 76 | 0 | 20 |
| Masood Textile | 51.01 | 51.01 | 51.01 | 55.69 | 0 | 2 |
| Nishat (Chun.) | 28.84 | 28.87 | 28.2 | 28.31 | 0.04 ▲ | 1,542,474 |
| Nishat Mills Ltd | 67.99 | 67.99 | 66.1 | 66.3 | -1.01 ▼ | 2,960,900 |
| Paramount Sp | 5.3 | 6.74 | 5.2 | 6.22 | 0.21 ▲ | 778 |
| Quetta Textile | 14.52 | 14.52 | 14.52 | 14.52 | 1.32 ▲ | 20,235 |
| Redco Textile | 7.4 | 8.55 | 7 | 8.55 | 1 ▲ | 70,707 |
| Reliance Weaving | 83 | 83.49 | 70.1 | 82.57 | 6.67 ▲ | 39,555 |
| Sapphire Tex. | 1237 | 1237 | 1230 | 1234.08 | 70.91 ▲ | 285 |
| Sapphire Fiber | 1390 | 1390 | 1349 | 1349 | 79 ▲ | 98 |
| Stylers Int.Ltd. | 41.9 | 43.33 | 39.1 | 42.86 | 3.47 ▲ | 5,622 |
| Towellers Limited | 129.88 | 130 | 128.11 | 129.12 | 0.59 ▲ | 9,871 |
| ZahidJee Tex. | 30.53 | 30.53 | 30.53 | 29 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 57.8 | 62.99 | 57.55 | 58.02 | -3.61 ▼ | 918 |
| Amtex Limited | 3.28 | 3.28 | 3.18 | 3.21 | 0.02 ▲ | 657,004 |
| Arctic Textile | 20.01 | 21.79 | 20 | 21.39 | 0 | 318 |
| Asim Textile | 15.5 | 16.49 | 14.26 | 15.43 | -0.14 ▼ | 1,591 |
| Bilal Fibres | 18.7 | 19 | 17.5 | 17.74 | -0.96 ▼ | 504,819 |
| Chakwal Spinning | 53 | 57.5 | 49.43 | 52.46 | -2.46 ▼ | 2,385,607 |
| Colony Tex.Mills Ltd | 4.8 | 4.99 | 4.56 | 4.86 | 0.16 ▲ | 353,019 |
| Dewan Farooque Sp. | 3.6 | 4.1 | 3.52 | 3.91 | 0.11 ▲ | 148,864 |
| Din Textile | 51 | 60 | 51 | 56.5 | 0 | 17 |
| Dewan Mushtaq | 6.87 | 6.87 | 6.87 | 7.8 | 0 | 1 |
| D.M.Textile Mills | 45.64 | 45.66 | 45.64 | 50.71 | 0 | 156 |
| D.S. Ind. Ltd. | 5.3 | 5.44 | 5.1 | 5.12 | -0.13 ▼ | 116,126 |
| Dar-es-Salaam | 0 | 0 | 0 | 42.71 | 0 | 1,010 |
| Dewan Textile | 5.8 | 7 | 5.8 | 6.62 | 0.02 ▲ | 10,638 |
| Ellcot Spinning | 79 | 85 | 79 | 81.9 | 0 | 259 |
| Gadoon Textile | 176.05 | 185 | 176.05 | 182.87 | 3.9 ▲ | 1,475 |
| Gulshan Sp. | 5 | 5.4 | 4.65 | 5.09 | 0.21 ▲ | 34,821 |
| Gulistan Sp. | 13.33 | 13.63 | 11.5 | 13.37 | 0.92 ▲ | 4,149 |
| Hira Textile | 3.49 | 3.49 | 3.16 | 3.44 | 0.06 ▲ | 36,870 |
| Idrees Textile | 11 | 11 | 10.36 | 10.87 | -0.58 ▼ | 500 |
| Indus Dyeing | 123.73 | 132.5 | 109 | 128.37 | 7.92 ▲ | 83,055 |
| J.A.Textile | 69.76 | 78.75 | 67.1 | 78.27 | 4.13 ▲ | 72,967 |
| Janana D Mal | 61.14 | 63.8 | 61.1 | 62.91 | -0.67 ▼ | 4,820 |
| Kohat Textile | 19.75 | 19.75 | 17.6 | 19.6 | 0.21 ▲ | 1,556 |
| Kohinoor Spining | 8.11 | 8.46 | 8.06 | 8.12 | 0.08 ▲ | 19,496,228 |
| Khalid Siraj | 8.43 | 8.74 | 7.75 | 8 | -0.13 ▼ | 16,118 |
| Land Mark Spinning | 24.6 | 24.99 | 24 | 24.27 | -0.79 ▼ | 3,525 |
| Nazir Cotton Mills | 14 | 15 | 12.95 | 13.51 | -0.14 ▼ | 84,432 |
| Premium Tex. | 270 | 297 | 270 | 294.45 | 24.45 ▲ | 2,601 |
| Reliance Cotton | 533.2 | 533.2 | 533.2 | 592.43 | 0 | 7 |
| Ruby Textile | 8.24 | 8.34 | 7.56 | 7.59 | 0.03 ▲ | 3,746 |
| Saif Textile | 10.95 | 11.89 | 10.95 | 11.3 | 0.45 ▲ | 8,396 |
| Salman Noman | 9.2 | 9.2 | 8 | 8.07 | -0.45 ▼ | 19,747 |
| Service Ind Tex | 10.6 | 10.6 | 10.6 | 10.6 | 0.67 ▲ | 1,001 |
| Shadab Textile | 16 | 16 | 16 | 16.98 | 0 | 320 |
| Sally Textile | 28.71 | 34 | 28.71 | 33.12 | 1.22 ▲ | 56,340 |
| Sana Ind. | 22.6 | 22.6 | 22.57 | 22.57 | 0 | 1,000 |
| Saritow Spinning | 6.94 | 6.94 | 5.67 | 5.67 | -0.63 ▼ | 3,001 |
| Sunrays Textile | 90 | 90 | 81 | 84.35 | -1.93 ▼ | 7,661 |
| Shahzad Tex. | 31.1 | 31.1 | 31.1 | 28.31 | 0 | 2 |
| Tata Textile | 53.9 | 53.9 | 50.5 | 50.54 | -2.04 ▼ | 1,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.65 | 11.65 | 11.65 | 12.5 | 0 | 10 |
| ICC Industries | 7.95 | 7.95 | 7.2 | 7.21 | -0.47 ▼ | 21,820 |
| Prosperity Weav | 32.49 | 32.49 | 31 | 32.43 | 1.43 ▲ | 1,050 |
| Shahtaj Textile | 75 | 75.99 | 67 | 70.35 | 0 | 21 |
| Yousuf Weaving | 4.14 | 4.28 | 4.1 | 4.13 | 0.01 ▲ | 1,789,977 |
| Zephyr Textile | 11.3 | 13 | 11.3 | 11.95 | 0 | 300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 314.95 | 314.95 | 308.02 | 310 | 1.98 ▲ | 848 |
| Pak Tobacco (XD) | 920 | 960 | 910 | 941.68 | 3.06 ▲ | 1,623 |
| Philip Morris Pak. | 447.77 | 478.5 | 440 | 458.99 | 23.98 ▲ | 1,126 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.88 | 15.88 | 13.16 | 14.28 | -0.22 ▼ | 2,061 |
| Pak Int.Bulk | 5.93 | 5.97 | 5.82 | 5.9 | -0.03 ▼ | 1,378,518 |
| Pak.Int.Cont. | 35.82 | 36.38 | 35.5 | 35.53 | -0.38 ▼ | 22,683 |
| P.N.S.C | 360.01 | 360.01 | 353 | 354.45 | -7.15 ▼ | 5,983 |
| Secure Logistics Gro | 17.5 | 17.74 | 17.03 | 17.33 | -0.08 ▼ | 3,396,149 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 95.01 | 109.98 | 95.01 | 102 | 0 | 140 |
| S.S.Oil | 68 | 68 | 65 | 66.07 | 0 | 159 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.15 | 30.15 | 30 | 30.05 | -0.08 ▼ | 1,220 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 10.91 | -0.11 ▼ | 0 |
| AGHA-NOV | 11.15 | 11.15 | 11.15 | 11.15 | 0.31 ▲ | 500 |
| AGHA-OCT | 10.61 | 10.69 | 10.46 | 10.5 | -0.09 ▼ | 306,000 |
| AGL-DEC | 0 | 0 | 0 | 40.08 | -0.45 ▼ | 0 |
| AGL-NOV | 0 | 0 | 0 | 39.44 | -0.45 ▼ | 0 |
| AGL-OCT | 38.8 | 40.05 | 38.4 | 38.71 | -0.26 ▼ | 1,736,000 |
| AICL-DEC | 0 | 0 | 0 | 35.13 | 0.44 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 34.57 | 0.42 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 33.88 | 0.42 ▲ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 149.9 | 8.79 ▲ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 147.53 | 8.65 ▲ | 0 |
| AIRLINK-OCTB | 136.4 | 148.1 | 136.4 | 144.25 | 8.75 ▲ | 12,285,000 |
| AKBL-DEC | 0 | 0 | 0 | 27.8 | 0.02 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 27.36 | 0.02 ▲ | 0 |
| AKBL-OCT | 26.55 | 27.24 | 26.55 | 27.15 | -0.74 ▼ | 120,000 |
| ASC-DEC | 0 | 0 | 0 | 6.46 | -0.05 ▼ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.36 | -0.05 ▼ | 0 |
| ASC-OCT | 6.24 | 6.24 | 6.13 | 6.2 | -0.02 ▼ | 51,500 |
| ASL-DEC | 0 | 0 | 0 | 6.96 | 0.06 ▲ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.85 | 0.06 ▲ | 0 |
| ASL-OCT | 6.59 | 6.74 | 6.59 | 6.74 | 0.11 ▲ | 348,000 |
| ATRL-DEC | 0 | 0 | 0 | 320.01 | 1.09 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 314.94 | 1.06 ▲ | 0 |
| ATRL-OCTB | 306 | 311.5 | 303 | 309.68 | 0.62 ▲ | 515,000 |
| AVN-DEC | 0 | 0 | 0 | 52.83 | -0.26 ▼ | 0 |
| AVN-NOV | 0 | 0 | 0 | 51.99 | -0.26 ▼ | 0 |
| AVN-OCT | 51 | 51.39 | 50.2 | 50.85 | -0.19 ▼ | 288,500 |
| BAFL-DEC | 0 | 0 | 0 | 66.02 | 0.95 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 64.98 | 0.94 ▲ | 0 |
| BAFL-OCTB | 62.5 | 62.5 | 62.5 | 62.5 | -0.26 ▼ | 1,000 |
| BAHL-DEC | 0 | 0 | 0 | 105.12 | 0.09 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 103.46 | 0.09 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 101.38 | 0.09 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 21.51 | -0.03 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.17 | -0.03 ▼ | 0 |
| BIPL-OCTB | 20.55 | 20.55 | 20.55 | 20.55 | -0.33 ▼ | 14,500 |
| BKTI-DEC | 0 | 0 | 0 | 21887 | 189 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21602 | 186 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21246 | 183 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.22 | -0.01 ▼ | 0 |
| BOP-OCT | 5.11 | 5.27 | 5.1 | 5.19 | 0.01 ▲ | 68,000 |
| CEPB-DEC | 0 | 0 | 0 | 26.68 | -0.2 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 26.25 | -0.2 ▼ | 0 |
| CEPB-OCT | 25.75 | 25.75 | 25.75 | 25.75 | -0.17 ▼ | 1,000 |
| CHCC-DEC | 0 | 0 | 0 | 186.18 | -0.13 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 183.23 | -0.13 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 179.55 | 0.05 ▲ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 3.94 | -0.03 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.88 | -0.03 ▼ | 0 |
| CNERGY-OCT | 3.81 | 3.84 | 3.75 | 3.78 | -0.04 ▼ | 850,500 |
| CPHL-DEC | 0 | 0 | 0 | 38.91 | 0.68 ▲ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 38.3 | 0.67 ▲ | 0 |
| CPHL-OCT | 36.7 | 37.48 | 36.4 | 37.18 | 0.58 ▲ | 427,500 |
| DCL-DEC | 0 | 0 | 0 | 7.92 | -0.02 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.79 | -0.03 ▼ | 0 |
| DCL-OCT | 7.6 | 7.85 | 7.6 | 7.61 | -0.02 ▼ | 318,500 |
| DCR-DEC | 0 | 0 | 0 | 18.27 | 0.05 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 17.98 | 0.04 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.62 | 0.04 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 46.58 | 0.22 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 45.84 | 0.21 ▲ | 0 |
| DFML-OCT | 44.9 | 45.61 | 44.5 | 44.84 | 0.33 ▲ | 2,013,000 |
| DGKC-DEC | 0 | 0 | 0 | 80.19 | -1.09 ▼ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 78.92 | -1.07 ▼ | 0 |
| DGKC-OCT | 77.99 | 78.2 | 77 | 77.23 | -0.75 ▼ | 1,298,500 |
| EFERT-DEC | 0 | 0 | 0 | 203.34 | 3.29 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 200.12 | 3.23 ▲ | 0 |
| EFERT-OCTB | 191 | 196 | 188.9 | 195.06 | 3.11 ▲ | 32,000 |
| ENGRO-DEC | 0 | 0 | 0 | 328.65 | 1.13 ▲ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 323.44 | 1.09 ▲ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 316.94 | 1.06 ▲ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.51 | -0.4 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 31.99 | -0.4 ▼ | 0 |
| EPCL-OCT | 31.43 | 31.58 | 31.02 | 31.13 | -0.82 ▼ | 126,500 |
| EPQL-OCTB | 0 | 0 | 0 | 24.76 | -0.03 ▼ | 0 |
| FABL-DEC | 0 | 0 | 0 | 46.92 | 0.18 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 46.17 | 0.17 ▲ | 0 |
| FABL-OCTB | 44.99 | 45.5 | 44.8 | 44.85 | -0.15 ▼ | 99,500 |
| FATIMA-DEC | 0 | 0 | 0 | 64.95 | -0.62 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 63.92 | -0.61 ▼ | 0 |
| FATIMA-OCTB | 63 | 63 | 62 | 62.67 | -0.34 ▼ | 319,000 |
| FCCL-DEC | 0 | 0 | 0 | 28.26 | 0.88 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 27.81 | 0.86 ▲ | 0 |
| FCCL-OCTB | 26.26 | 27.3 | 26.02 | 27.2 | 0.65 ▲ | 5,442,000 |
| FCEPL-DEC | 0 | 0 | 0 | 61.39 | -0.06 ▼ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 60.41 | -0.07 ▼ | 0 |
| FCEPL-OCT | 59 | 59 | 59 | 59 | -0.77 ▼ | 500 |
| FEROZ-DEC | 0 | 0 | 0 | 308.52 | -4.48 ▼ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 303.64 | -4.41 ▼ | 0 |
| FEROZ-OCT | 303 | 303 | 298 | 298 | -8.96 ▼ | 1,000 |
| FFBL-DEC | 0 | 0 | 0 | 54.49 | -1 ▼ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 53.62 | -1 ▼ | 0 |
| FFBL-OCT | 53.49 | 54 | 52 | 52.42 | -0.91 ▼ | 1,328,500 |
| FFC-DEC | 0 | 0 | 0 | 250.45 | -5.35 ▼ | 0 |
| FFC-NOV | 0 | 0 | 0 | 246.49 | 5.49 ▲ | 0 |
| FFC-OCTB | 246.5 | 250.5 | 237.1 | 240.08 | -3.84 ▼ | 724,000 |
| FFL-DEC | 0 | 0 | 0 | 8.94 | -0.02 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.8 | -0.02 ▼ | 0 |
| FFL-OCT | 7.75 | 8.77 | 7.75 | 8.64 | 0.04 ▲ | 342,000 |
| FLYNG-DEC | 0 | 0 | 0 | 17.04 | 0.81 ▲ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 16.77 | 0.8 ▲ | 0 |
| FLYNG-OCT | 14.8 | 17 | 14.8 | 16.39 | 0.73 ▲ | 9,129,000 |
| GAL-DEC | 0 | 0 | 0 | 207.22 | -6.66 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 203.94 | -6.56 ▼ | 0 |
| GAL-OCT | 205.99 | 206 | 194 | 199.35 | -6 ▼ | 1,243,000 |
| GATM-DEC | 0 | 0 | 0 | 21.87 | -0.37 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.53 | -0.36 ▼ | 0 |
| GATM-OCT | 21.4 | 21.6 | 20.93 | 21.06 | -0.33 ▼ | 92,500 |
| GGL-DEC | 0 | 0 | 0 | 9.3 | -0.02 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.15 | -0.02 ▼ | 0 |
| GGL-OCT | 8.98 | 9.03 | 8.64 | 8.95 | -0.02 ▼ | 59,000 |
| GHGL-DEC | 0 | 0 | 0 | 25.94 | -0.1 ▼ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 25.53 | -0.1 ▼ | 0 |
| GHGL-OCT | 25.27 | 25.27 | 25.27 | 25.27 | 0.27 ▲ | 500 |
| GHNI-DEC | 0 | 0 | 0 | 344.05 | 6.68 ▲ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 338.6 | 6.57 ▲ | 0 |
| GHNI-OCT | 326 | 334.85 | 318.02 | 330.6 | 7.67 ▲ | 408,500 |
| HBL-DEC | 0 | 0 | 0 | 135.73 | 1.08 ▲ | 0 |
| HBL-NOV | 0 | 0 | 0 | 133.58 | 1.06 ▲ | 0 |
| HBL-OCTB | 126.16 | 132.4 | 126.16 | 130.99 | 1.21 ▲ | 335,000 |
| HUBC-DEC | 0 | 0 | 0 | 131.43 | 1.61 ▲ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 129.35 | 1.58 ▲ | 0 |
| HUBC-OCTB | 123.66 | 126.75 | 121.4 | 125.75 | 2.05 ▲ | 5,401,500 |
| HUMNL-DEC | 0 | 0 | 0 | 10.44 | 0.01 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 10.28 | 0.01 ▲ | 0 |
| HUMNL-OCT | 9.97 | 10.3 | 9.96 | 10.03 | 0.04 ▲ | 966,500 |
| ILP-DEC | 0 | 0 | 0 | 75.96 | 0.95 ▲ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 74.76 | 0.94 ▲ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 73.26 | 0.92 ▲ | 0 |
| INIL-DEC | 0 | 0 | 0 | 142.81 | -2.8 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 140.55 | -2.75 ▼ | 0 |
| INIL-OCTB | 139 | 139.43 | 137.25 | 137.35 | -2.65 ▼ | 12,000 |
| ISL-DEC | 0 | 0 | 0 | 66.69 | -0.64 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 65.64 | -0.63 ▼ | 0 |
| ISL-OCTB | 64.58 | 64.8 | 64 | 64 | -0.89 ▼ | 10,000 |
| JSBL-DEC | 0 | 0 | 0 | 8.98 | -0.35 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.83 | -0.35 ▼ | 0 |
| JSBL-OCT | 8.8 | 8.8 | 8.66 | 8.66 | -0.34 ▼ | 49,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 18.55 | 0.09 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.26 | 0.1 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.89 | 0.09 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.17 | 0.16 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.99 | 0.16 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.77 | 0.15 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 25.82 | -0.17 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 25.41 | -0.17 ▼ | 0 |
| KAPCO-OCTB | 26.44 | 27.99 | 25 | 25 | -0.5 ▼ | 341,500 |
| KEL-DEC | 0 | 0 | 0 | 3.9 | -0.02 ▼ | 0 |
| KEL-NOV | 0 | 0 | 0 | 3.84 | -0.02 ▼ | 0 |
| KEL-OCT | 3.79 | 3.79 | 3.66 | 3.78 | 0.02 ▲ | 772,000 |
| KOSM-DEC | 0 | 0 | 0 | 8.51 | 0.06 ▲ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 8.38 | 0.07 ▲ | 0 |
| KOSM-OCT | 8.19 | 8.55 | 8.15 | 8.21 | 0.07 ▲ | 14,005,000 |
| KSE30-DEC | 0 | 0 | 0 | 27769 | 303 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27407 | 298 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26955 | 292 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.05 | -0.26 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.78 | -0.26 ▼ | 0 |
| LOTCHEM-OCT | 16.3 | 16.3 | 16.3 | 16.3 | -0.13 ▼ | 25,000 |
| LPL-DEC | 0 | 0 | 0 | 18.98 | -0.96 ▼ | 0 |
| LPL-NOV | 0 | 0 | 0 | 18.68 | -0.94 ▼ | 0 |
| LPL-OCTB | 21 | 21 | 17.41 | 18.4 | -0.85 ▼ | 304,500 |
| LUCK-DEC | 0 | 0 | 0 | 977.56 | 31.25 ▲ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 962.09 | 30.73 ▲ | 0 |
| LUCK-OCTB | 920 | 950 | 917 | 945.25 | 36.23 ▲ | 9,500 |
| MCB-DEC | 0 | 0 | 0 | 256.15 | 2.51 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 252.09 | 2.46 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 247.02 | 2.4 ▲ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 248 | 6.12 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 244.07 | 6.01 ▲ | 0 |
| MEBL-OCTB | 237 | 237 | 236.2 | 236.47 | 3.47 ▲ | 2,000 |
| MLCF-DEC | 0 | 0 | 0 | 36.24 | 0.74 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 35.67 | 0.73 ▲ | 0 |
| MLCF-OCT | 34.1 | 35.2 | 33.8 | 34.9 | 0.74 ▲ | 1,899,500 |
| MTL-DEC | 0 | 0 | 0 | 582.22 | -1.73 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 573.01 | -1.71 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 561.48 | -1.7 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 83.85 | -1.49 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 82.52 | -1.48 ▼ | 0 |
| MUGHAL-OCT | 82.27 | 82.27 | 80.5 | 80.84 | -1.43 ▼ | 17,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.36 | 0.3 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.13 | 0.29 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.84 | 0.28 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 176.49 | 4.08 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 61.6 | 0.24 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.25 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.98 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 60.62 | 0.23 ▲ | 0 |
| NBP-OCT | 59.8 | 60.5 | 58.6 | 59.23 | 0.34 ▲ | 153,500 |
| NCL-OCT | 29.9 | 29.9 | 28.28 | 28.53 | 0.18 ▲ | 189,000 |
| NCPL-DEC | 0 | 0 | 0 | 30.12 | -0.18 ▼ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 29.64 | -0.18 ▼ | 0 |
| NCPL-OCT | 28.5 | 28.95 | 28.5 | 28.69 | -0.32 ▼ | 159,500 |
| NETSOL-DEC | 0 | 0 | 0 | 127.98 | 0.6 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 125.96 | 0.59 ▲ | 0 |
| NETSOL-OCTB | 124 | 125 | 123.07 | 123.8 | 0.69 ▲ | 380,500 |
| NITGETF-DEC | 0 | 0 | 0 | 19.87 | 0.49 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.56 | 0.49 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.16 | 0.47 ▲ | 0 |
| NML-DEC | 0 | 0 | 0 | 69.52 | -1.18 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 68.42 | -1.16 ▼ | 70,000 |
| NML-OCT | 67.29 | 68 | 66.5 | 66.74 | -0.79 ▼ | 101,000 |
| NPL-DEC | 0 | 0 | 0 | 33.69 | 0.52 ▲ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 33.16 | 0.51 ▲ | 0 |
| NPL-OCTB | 0 | 0 | 0 | 32.49 | -0.01 ▼ | 0 |
| NRL-DEC | 0 | 0 | 0 | 213.4 | 1.29 ▲ | 0 |
| NRL-NOV | 0 | 0 | 0 | 210.03 | 1.28 ▲ | 0 |
| NRL-OCT | 202.15 | 206.99 | 200.92 | 205.66 | 1.71 ▲ | 103,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 111.46 | 2.63 ▲ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 109.69 | 2.58 ▲ | 0 |
| OCTOPUS-OCT | 104.2 | 112 | 103.5 | 107.56 | 2.75 ▲ | 1,637,000 |
| OGDC-DEC | 0 | 0 | 0 | 158.07 | 5.36 ▲ | 0 |
| OGDC-NOVB | 155 | 155 | 154.99 | 155 | 4.71 ▲ | 90,000 |
| OGDC-OCTB | 147.99 | 153.9 | 147.75 | 153.14 | 5.62 ▲ | 4,984,500 |
| OGTI-DEC | 0 | 0 | 0 | 21566 | 583 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21285 | 575 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20934 | 564 ▲ | 0 |
| P01GIS090525 | 91.97 | 91.97 | 91.97 | 91.97 | 0.2 ▲ | 5,000 |
| P01GIS091224 | 97.3 | 97.3 | 97.3 | 97.3 | 0.06 ▲ | 10,000 |
| P01GIS170925 | 88.26 | 88.26 | 88.26 | 88.26 | 0.2 ▲ | 50,005,000 |
| P01GIS230525 | 91.07 | 91.07 | 91.07 | 91.07 | 0.2 ▲ | 5,000 |
| P01GIS250425 | 92.39 | 92.39 | 92.39 | 92.39 | 0.2 ▲ | 5,000 |
| P01GIS250725 | 89.77 | 89.77 | 89.77 | 89.77 | 0.2 ▲ | 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 | 80.64 | -0.14 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 79.36 | -0.14 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 77.77 | 0.71 ▲ | 0 |
| PACE-DEC | 0 | 0 | 0 | 6.6 | 0.92 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.49 | 0.9 ▲ | 0 |
| PACE-OCT | 5.56 | 6.49 | 5 | 6.35 | 0.86 ▲ | 20,956,500 |
| PAEL-DEC | 0 | 0 | 0 | 26.32 | 0.43 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 25.9 | 0.42 ▲ | 0 |
| PAEL-OCT | 25.2 | 25.7 | 24.9 | 25.38 | 0.49 ▲ | 1,279,000 |
| PAKRI-DEC | 0 | 0 | 0 | 10.01 | 0.07 ▲ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.86 | 0.08 ▲ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 9.66 | 0.07 ▲ | 0 |
| PIAHCLA-DEC | 0 | 0 | 0 | 17.85 | -0.38 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 17.56 | -0.39 ▼ | 0 |
| PIAHCLA-OCT | 17.36 | 17.55 | 16.95 | 17.22 | -0.33 ▼ | 3,090,500 |
| PIBTL-DEC | 0 | 0 | 0 | 6.19 | -0.04 ▼ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 6.09 | -0.04 ▼ | 0 |
| PIBTL-OCT | 5.9 | 6.09 | 5.88 | 6 | 0.08 ▲ | 694,000 |
| PIOC-DEC | 0 | 0 | 0 | 189.91 | 1.91 ▲ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 186.91 | 1.88 ▲ | 0 |
| PIOC-OCTB | 186 | 188.25 | 184 | 186.53 | 3.68 ▲ | 23,500 |
| PKGS-OCT | 0 | 0 | 0 | 486.78 | -3.76 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 603.89 | 15.6 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 594.33 | 15.33 ▲ | 0 |
| POL-OCTB | 590 | 590 | 590 | 590 | 15.5 ▲ | 500 |
| POWER-DEC | 0 | 0 | 0 | 5.67 | -0.05 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.58 | -0.05 ▼ | 0 |
| POWER-OCT | 5.48 | 5.5 | 5.44 | 5.45 | -0.05 ▼ | 644,500 |
| PPL-DEC | 0 | 0 | 0 | 121.47 | 7.11 ▲ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 119.55 | 7 ▲ | 0 |
| PPL-OCTB | 110.5 | 118.5 | 110.5 | 117.37 | 6.96 ▲ | 5,590,500 |
| PRL-DEC | 0 | 0 | 0 | 23.39 | 0.41 ▲ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 23.02 | 0.4 ▲ | 0 |
| PRL-OCTB | 22.5 | 23 | 22.3 | 22.85 | 0.43 ▲ | 1,167,500 |
| PSO-DEC | 0 | 0 | 0 | 173.66 | 7.89 ▲ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 170.91 | 7.76 ▲ | 0 |
| PSO-OCTB | 162.01 | 170.4 | 162.01 | 169.21 | 7.95 ▲ | 1,030,500 |
| PTC-DEC | 0 | 0 | 0 | 12.53 | -0.17 ▼ | 0 |
| PTC-NOV | 0 | 0 | 0 | 12.33 | -0.17 ▼ | 0 |
| PTC-OCT | 12.3 | 12.3 | 12 | 12.03 | -0.19 ▼ | 519,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1005.31 | -3.75 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 989.39 | -3.72 ▼ | 0 |
| SAZEW-OCTB | 973 | 985 | 970 | 971.82 | -2.39 ▼ | 193,500 |
| SEARL-DEC | 0 | 0 | 0 | 58.82 | -0.89 ▼ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 57.89 | -0.88 ▼ | 0 |
| SEARL-OCT | 57.5 | 58.94 | 56.51 | 56.81 | -0.56 ▼ | 153,000 |
| SHEL-DEC | 0 | 0 | 0 | 152.21 | 1.26 ▲ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 149.8 | 1.23 ▲ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 146.79 | 1.16 ▲ | 0 |
| SILK-DEC | 0 | 0 | 0 | 0.95 | -0.01 ▼ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.35 | -0.12 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.12 | -0.13 ▼ | 0 |
| SNBL-OCTB | 13.83 | 14.45 | 13.83 | 14.18 | 0.18 ▲ | 11,000 |
| SNGP-DEC | 0 | 0 | 0 | 70.04 | 1.76 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 68.93 | 1.73 ▲ | 0 |
| SNGP-OCTB | 65.99 | 68.1 | 65.5 | 67.54 | 2.04 ▲ | 291,500 |
| SSGC-DEC | 0 | 0 | 0 | 9 | 0.04 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.85 | 0.03 ▲ | 0 |
| SSGC-OCT | 8.59 | 8.7 | 8.59 | 8.68 | 0.08 ▲ | 26,500 |
| SYM-DEC | 0 | 0 | 0 | 9.72 | -0.13 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 9.57 | -0.13 ▼ | 0 |
| SYM-OCTB | 9.41 | 9.66 | 9.21 | 9.39 | -0.14 ▼ | 1,054,500 |
| SYS-DEC | 0 | 0 | 0 | 432.84 | 3.94 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 425.98 | 3.86 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 417.42 | 3.77 ▲ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.36 | 0.04 ▲ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.24 | 0.03 ▲ | 0 |
| TELE-OCT | 7.08 | 7.25 | 7 | 7.07 | -0.01 ▼ | 470,000 |
| TGL-DEC | 0 | 0 | 0 | 116.12 | 0.69 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 114.29 | 0.69 ▲ | 0 |
| TGL-OCT | 109.45 | 112 | 109.45 | 111 | 0.5 ▲ | 20,500 |
| TOMCL-DEC | 0 | 0 | 0 | 36.63 | -0.28 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 36.05 | -0.28 ▼ | 0 |
| TOMCL-OCT | 35.8 | 35.8 | 34.65 | 35.28 | -0.25 ▼ | 730,500 |
| TPLP-DEC | 0 | 0 | 0 | 7.33 | -0.04 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.21 | -0.05 ▼ | 0 |
| TPLP-OCT | 7.15 | 7.2 | 7.02 | 7.05 | -0.04 ▼ | 324,000 |
| TREET-DEC | 0 | 0 | 0 | 14.66 | -0.19 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.43 | -0.19 ▼ | 0 |
| TREET-OCT | 14.25 | 14.39 | 14.1 | 14.11 | -0.17 ▼ | 96,500 |
| TRG-DEC | 0 | 0 | 0 | 48.29 | -0.22 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 47.52 | -0.22 ▼ | 0 |
| TRG-OCT | 46.49 | 47.23 | 46.25 | 46.5 | -0.26 ▼ | 1,047,000 |
| UBL-DEC | 0 | 0 | 0 | 309.74 | -0.7 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 304.84 | -0.7 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 298.71 | -0.69 ▼ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.55 | -0.03 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.24 | -0.03 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.85 | -0.03 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.2 | 0.22 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.77 | 0.21 ▲ | 0 |
| UNITY-OCT | 25.85 | 26.45 | 25.85 | 26.25 | 0.45 ▲ | 321,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.51 | -0.07 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.41 | -0.06 ▼ | 0 |
| WAVES-OCT | 6.2 | 6.3 | 6.2 | 6.25 | -0.05 ▼ | 11,000 |
| WTL-NOV | 0 | 0 | 0 | 1.24 | 0 | 7,000 |
| WTL-OCT | 1.21 | 1.29 | 1.21 | 1.22 | 0.01 ▲ | 2,486,000 |
| YOUW-OCT | 4.13 | 4.3 | 4.1 | 4.19 | 0.03 ▲ | 224,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| QUICE | 6.7200 | 1.0000 | 17.48 ▲ | 10,802,236 |
| PGLC | 9.3000 | 1.0000 | 12.05 ▲ | 49,975 |
| GEMSPNLXB | 13.8400 | 1.2600 | 10.02 ▲ | 26,002 |
| DADX | 54.9700 | 5.0000 | 10.01 ▲ | 16,858 |
| MSOT | 44.8600 | 4.0800 | 10.01 ▲ | 601 |
| Company | Price | Change | Change % | Volume |
|---|
