KARACHI October 7th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 413.07 | 427 | 413.07 | 424.61 | 11.54 ▲ | 118,454 |
| Atlas Honda Ltd | 681 | 689 | 668 | 677.25 | 13.7 ▲ | 57,835 |
| Dewan Motors | 44.7 | 46 | 44 | 45.2 | 0.78 ▲ | 1,740,395 |
| Ghandhara Automobile | 197 | 199.6 | 192.7 | 193.25 | -4.36 ▼ | 1,120,767 |
| Ghandhara Ind. | 328.5 | 335.5 | 325 | 330.12 | 2.02 ▲ | 663,799 |
| Honda Atlas Cars | 248.62 | 248.81 | 245 | 245.5 | -3.05 ▼ | 121,253 |
| Hinopak Motor | 269 | 280 | 268.5 | 269.03 | 2.49 ▲ | 3,438 |
| Indus Motor Co- (XD) | 1750.01 | 1774 | 1726 | 1737.3 | -11.67 ▼ | 731 |
| Millat Tractors | 554 | 556.98 | 550.2 | 551.85 | -3.38 ▼ | 40,263 |
| Sazgar Eng | 979 | 980 | 966 | 978.22 | 7.82 ▲ | 137,581 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 84.99 | 87 | 84.99 | 86 | 2.37 ▲ | 1,029 |
| Atlas Battery | 334 | 345.6 | 334 | 339.89 | 7.16 ▲ | 43,110 |
| Bal.Wheels | 108 | 110.5 | 105 | 106 | -2 ▼ | 7,708 |
| Dewan Auto Engg | 43.3 | 43.8 | 42 | 42.27 | 0.2 ▲ | 11,377 |
| Exide (PAK) | 867.99 | 904.4 | 851.11 | 895.26 | 33.68 ▲ | 13,510 |
| Ghandhara Tyre | 37.39 | 37.39 | 36.5 | 36.81 | -0.2 ▼ | 138,820 |
| Loads Limited | 10.48 | 10.5 | 10.13 | 10.3 | 0.09 ▲ | 608,950 |
| Panther Tyres Ltd. | 39.05 | 39.1 | 37.75 | 38.15 | -0.67 ▼ | 949,026 |
| Treet Battery Ltd. | 14.09 | 14.09 | 13.78 | 14.01 | 0.1 ▲ | 204,424 |
| Thal Limited | 413.88 | 418 | 413.88 | 414 | 0.12 ▲ | 2,806 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 33.25 | 35 | 33.25 | 35 | 0 | 350 |
| Fast Cables Ltd. | 23 | 23.49 | 22.95 | 23.03 | 0.01 ▲ | 804,804 |
| Pak Elektron | 25.4 | 25.75 | 25.07 | 25.59 | 0.49 ▲ | 3,839,033 |
| Pakistan Cables-XB | 118 | 121.5 | 118 | 120 | 1.25 ▲ | 6,409 |
| Siemens Pak. | 458 | 490 | 458 | 475.25 | 11.25 ▲ | 2,613 |
| Waves Corp Ltd. | 6.2 | 6.29 | 6.15 | 6.22 | 0.01 ▲ | 207,311 |
| Waves Home App | 7.55 | 7.57 | 7.3 | 7.49 | 0.02 ▲ | 2,655,458 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 93.3 | 94.7 | 90.15 | 92.97 | 0.92 ▲ | 344,660 |
| Bestway Cement | 240.96 | 244.99 | 240.96 | 241.16 | 0.2 ▲ | 4,492 |
| Cherat Cement- (XD) | 178 | 180.15 | 177 | 179.5 | 1.86 ▲ | 212,347 |
| Dadabhoy Cement | 4.89 | 4.9 | 4.3 | 4.51 | -0.19 ▼ | 76,105 |
| Dewan Cement | 7.69 | 7.85 | 7.51 | 7.67 | 0.12 ▲ | 2,019,993 |
| D.G.K.Cement | 76.97 | 79.99 | 76.11 | 79.32 | 2.85 ▲ | 7,672,781 |
| Dandot Cement | 10.99 | 12 | 10.99 | 11.95 | 0.95 ▲ | 22,313 |
| Fauji Cement (XD) | 26.9 | 28.39 | 26.6 | 28 | 1.05 ▲ | 23,127,553 |
| Fecto Cement | 32.8 | 34.88 | 32.8 | 34.88 | 3.17 ▲ | 144,338 |
| Flying Cement | 16.3 | 16.95 | 16.11 | 16.74 | 0.49 ▲ | 4,270,092 |
| Gharibwal Cement | 25.86 | 27.1 | 25.86 | 26.51 | 0.21 ▲ | 275,570 |
| Kohat Cement | 302 | 304.5 | 297.02 | 303.48 | 0.48 ▲ | 25,863 |
| Lucky Cement (XD) | 933 | 941 | 922.11 | 925.79 | -6.45 ▼ | 183,827 |
| Maple Leaf | 34.56 | 35.4 | 34 | 34.93 | 0.37 ▲ | 10,212,382 |
| Pioneer Cement | 192.99 | 194 | 188.5 | 190.01 | -1.47 ▼ | 339,931 |
| Power Cement | 5.49 | 5.54 | 5.35 | 5.43 | 0.02 ▲ | 2,563,231 |
| Safe Mix Con.Lt | 18.47 | 18.47 | 17.31 | 17.52 | -0.64 ▼ | 117,113 |
| Thatta Cement (XD) | 85.09 | 85.16 | 80 | 80.11 | -4.98 ▼ | 808,683 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.22 | 39.23 | 37.75 | 38.69 | 0.47 ▲ | 1,952,805 |
| Agritechn-v(PRE | 0 | 0 | 0 | 20 | 0 | 610 |
| Archroma Pak | 284 | 284.99 | 278.05 | 280 | 6.61 ▲ | 4,079 |
| Bawany Air Pro(DEF.) | 32 | 32.65 | 29.75 | 30.89 | -0.14 ▼ | 85,483 |
| Berger Paints | 84.97 | 85.22 | 84.25 | 84.66 | 0.26 ▲ | 44,052 |
| Biafo Industries | 106.61 | 114.9 | 105.16 | 110.95 | 4.33 ▲ | 53,316 |
| Buxly Paints | 168.77 | 168.8 | 163 | 165 | 3.22 ▲ | 3,566 |
| Data Agro | 88.11 | 89.09 | 81.2 | 87.43 | -1.15 ▼ | 8,683 |
| Descon Oxychem | 21.25 | 21.25 | 20.48 | 20.75 | -0.09 ▼ | 331,424 |
| Dynea Pakistan | 204 | 205.05 | 202 | 203.23 | -1.34 ▼ | 20,610 |
| Engro Polymer | 30.85 | 31.6 | 30.85 | 31.03 | 0.03 ▲ | 401,784 |
| Engro Poly (Pref) | 11 | 11 | 10.51 | 10.88 | 0.28 ▲ | 2,211 |
| Ghani Chemical | 9.68 | 9.79 | 9.5 | 9.63 | 0.06 ▲ | 251,394 |
| Ghani Glo Hol | 8.82 | 8.94 | 8.77 | 8.81 | -0.06 ▼ | 498,312 |
| Ittehad Chem. | 47 | 47.5 | 46.5 | 47 | -0.34 ▼ | 28,849 |
| Lucky Core Ind. (XD) | 1041 | 1080 | 1041 | 1071.66 | 31.13 ▲ | 8,727 |
| Lotte Chemical | 16.32 | 16.49 | 16.15 | 16.38 | 0.12 ▲ | 1,270,693 |
| Leiner Pak Gelat | 237.86 | 237.86 | 208 | 224.8 | -0.82 ▼ | 86,045 |
| Nimir Ind.Chem. | 118 | 118.5 | 116 | 117.84 | 0.59 ▲ | 55,930 |
| Nimir Resins | 21.95 | 22 | 21.26 | 21.99 | -0.1 ▼ | 11,261 |
| Pak Oxygen Ltd. | 130.51 | 139.99 | 130.51 | 136.04 | 3.38 ▲ | 6,985 |
| Pak.P.V.C. | 9 | 9 | 9 | 9 | -0.05 ▼ | 1,150 |
| Sardar Chemical | 35 | 36.9 | 34.55 | 35.81 | -2.19 ▼ | 1,800 |
| Sitara Chemical | 298.5 | 298.5 | 290 | 298.37 | 8.37 ▲ | 261 |
| Sitara Peroxide | 13.45 | 13.75 | 13.25 | 13.71 | 0.28 ▲ | 62,183 |
| Wah-Noble | 225 | 225 | 210.02 | 224.42 | -2.96 ▼ | 2,534 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.3 | 6.45 | 6.3 | 6.41 | 0.06 ▲ | 108,632 |
| HBL Invest Fund | 2.39 | 2.76 | 2.2 | 2.58 | 0.19 ▲ | 639,982 |
| Tri-Star Mutual | 7.59 | 7.59 | 6.86 | 7.06 | -0.38 ▼ | 8,002 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 111.65 | 112.45 | 110 | 112.45 | 0.81 ▲ | 23,456 |
| Askari Bank | 26.95 | 26.95 | 26.01 | 26.34 | -0.17 ▼ | 157,178 |
| Bank Al-Falah | 62.96 | 65.01 | 62.39 | 64.66 | 1.7 ▲ | 11,325,520 |
| Bank AL-Habib | 100.25 | 101.55 | 100 | 101.22 | 0.97 ▲ | 1,153,130 |
| Bankislami Pak | 20.52 | 20.55 | 20.31 | 20.43 | -0.08 ▼ | 318,477 |
| Bank Makramah | 2.18 | 2.18 | 2 | 2.05 | -0.09 ▼ | 509,709 |
| Bank Of Khyber | 12.48 | 12.48 | 12.1 | 12.16 | -0.31 ▼ | 1,724 |
| B.O.Punjab | 5.1 | 5.24 | 5.02 | 5.2 | 0.14 ▲ | 4,824,057 |
| Faysal Bank | 44.85 | 46.97 | 44 | 46.35 | 1.61 ▲ | 1,060,704 |
| Habib Bank | 129 | 129.81 | 128.25 | 129.1 | -0.34 ▼ | 2,489,854 |
| Habib Metropol | 67.01 | 70.9 | 67 | 69.95 | 1.58 ▲ | 364,928 |
| JS Bank Ltd | 8.94 | 9 | 8.51 | 8.74 | 0.18 ▲ | 253,566 |
| MCB Bank Ltd | 244.9 | 247.95 | 242.02 | 246.15 | 1.88 ▲ | 258,004 |
| Meezan Bank Ltd | 237 | 241.5 | 237 | 239.74 | 3.24 ▲ | 776,316 |
| National Bank (XD) | 58.74 | 59.35 | 58.45 | 59.09 | 0.35 ▲ | 2,192,639 |
| Samba Bank | 11.01 | 12.25 | 11.01 | 11.46 | 0.1 ▲ | 706 |
| St.Chart.Bank | 57.99 | 58.99 | 57 | 58.74 | 1.76 ▲ | 7,598 |
| Silk Bank Ltd | 0.91 | 0.95 | 0.89 | 0.9 | -0.01 ▼ | 3,070,608 |
| Soneri Bank Ltd | 13.8 | 13.8 | 13.61 | 13.74 | 0.06 ▲ | 176,510 |
| United Bank | 295.49 | 299.99 | 293.89 | 298.65 | 3.27 ▲ | 507,155 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.31 | 10.85 | 10.1 | 10.72 | 0.32 ▲ | 7,253,363 |
| Aisha Steel Mill | 6.55 | 6.75 | 6.52 | 6.56 | -0.08 ▼ | 1,038,297 |
| Amreli Steels | 17.22 | 17.85 | 17.2 | 17.5 | 0.04 ▲ | 99,729 |
| Bolan Casting | 94.94 | 95 | 91.9 | 94.7 | 0.49 ▲ | 14,279 |
| Beco Steel Ltd | 6.4 | 6.45 | 6.1 | 6.16 | -0.4 ▼ | 33,767 |
| Crescent Steel | 89.09 | 93 | 89.09 | 91.71 | 2.68 ▲ | 1,762,521 |
| Dadex Eternit | 49.99 | 49.99 | 49.99 | 47.39 | 0 | 2 |
| Dost Steels Ltd. | 5.46 | 5.65 | 5.45 | 5.59 | 0 | 178,010 |
| Huffaz Seamless | 10.9 | 10.9 | 10.87 | 10.32 | 0 | 4 |
| Int. Ind.Ltd. (XD) | 135.13 | 141.95 | 134.01 | 140.54 | 4.35 ▲ | 276,715 |
| Inter.Steel Ltd (XD) | 63.74 | 65.4 | 63.5 | 64.81 | 1.21 ▲ | 566,464 |
| Ittefaq Iron Ind | 5.74 | 5.75 | 5.49 | 5.6 | 0.08 ▲ | 56,139 |
| K.S.B.Pumps | 124.15 | 130 | 124.15 | 127.55 | 2.12 ▲ | 28,159 |
| Metro Steel | 13.3 | 13.3 | 13.3 | 12.24 | 0 | 5 |
| Mughal Iron | 81.65 | 81.65 | 78.9 | 79.38 | -0.58 ▼ | 609,126 |
| Pak Engineering | 0 | 0 | 0 | 800.71 | 0 | 20 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 0 | 0 | 0 | 10.18 | 0.08 ▲ | 0 |
| HBL Total Treasury | 108.75 | 108.75 | 108.75 | 108.75 | -0.11 ▼ | 3,000 |
| JS Global Banking | 17.73 | 17.99 | 17.73 | 17.91 | 0.22 ▲ | 1,405,000 |
| JS Momentum | 10.78 | 10.78 | 10.55 | 10.75 | 0.1 ▲ | 66,000 |
| Mahaana Islamic | 10.91 | 11.08 | 10.91 | 11.08 | 0.15 ▲ | 995,500 |
| Meezan Pakistan | 13.75 | 13.87 | 13.62 | 13.83 | 0.14 ▲ | 146,000 |
| NBP Pakistan G ETF | 17.03 | 17.2 | 17.03 | 17.19 | 0.74 ▲ | 2,000 |
| NIT Pakistan | 19.23 | 19.23 | 19.23 | 19.23 | 0.28 ▲ | 1,000 |
| UBLPakistanETF | 18.89 | 18.89 | 18.89 | 18.89 | 0.25 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 56.33 | 59 | 56.33 | 58.06 | -0.74 ▼ | 12,077 |
| Engro Fert | 194 | 198.4 | 192.01 | 196.06 | 2.15 ▲ | 2,029,155 |
| Engro Corp | 314.98 | 324.9 | 310 | 322.55 | 9.14 ▲ | 1,863,494 |
| Fatima Fert | 62.25 | 62.8 | 61 | 62.53 | 0.59 ▲ | 6,177,493 |
| Fauji Fert Bin | 51.9 | 54 | 51.7 | 53.1 | 1.14 ▲ | 3,514,939 |
| Fauji Fert | 238.8 | 250.8 | 237.49 | 244.88 | 6.04 ▲ | 2,441,217 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.13 | 6.24 | 6.07 | 6.14 | -0.02 ▼ | 445,187 |
| Big Bird Foods Ltd. | 76.99 | 76.99 | 70.01 | 72.29 | -4.1 ▼ | 605,001 |
| Bunnys Limited | 12.55 | 12.84 | 12.15 | 12.78 | -0.67 ▼ | 641,762 |
| Clover Pakistan | 39.51 | 40.4 | 39.25 | 39.82 | 0.04 ▲ | 54,806 |
| Colgate Palm | 1190 | 1200 | 1185 | 1189.43 | 1.41 ▲ | 13,662 |
| Frieslandcampina | 59 | 59.1 | 58.3 | 58.81 | 0.27 ▲ | 189,968 |
| Fauji Foods Ltd | 8.55 | 8.73 | 8.5 | 8.63 | 0.1 ▲ | 2,047,816 |
| Gillette Pak | 130.01 | 132 | 129 | 130.17 | -0.56 ▼ | 867 |
| Ismail Ind- (XD) | 1702.51 | 1707.01 | 1702.51 | 1792.57 | 0 | 4 |
| MithchellsFruit | 132.15 | 142 | 131.67 | 137.13 | 5 ▲ | 75,855 |
| Matco Foods Ltd | 23.21 | 23.31 | 23 | 23.25 | 0.23 ▲ | 41,786 |
| Murree Brewery | 539.91 | 569 | 521 | 551.02 | 19.71 ▲ | 49,193 |
| National Foods | 172.55 | 185 | 172.01 | 182.7 | 8.18 ▲ | 63,780 |
| Nestle Pakistan | 6800 | 6800 | 6799 | 6799.9 | 1.61 ▲ | 45 |
| At-Tahur Ltd. | 15.55 | 15.9 | 15 | 15.44 | -0.31 ▼ | 893,055 |
| Quice Food | 5.39 | 5.45 | 5.01 | 5.23 | -0.1 ▼ | 432,868 |
| Shield Corp. | 215 | 215 | 210 | 208.46 | 0 | 10 |
| Shezan Inter. | 84.85 | 84.85 | 80.11 | 82.38 | -1.68 ▼ | 6,228 |
| The Organic Meat | 35.02 | 35.5 | 34.9 | 35.09 | 0.16 ▲ | 972,037 |
| Treet Corp | 14.05 | 14.12 | 13.87 | 13.9 | -0.08 ▼ | 928,649 |
| Unity Foods Ltd | 25.78 | 26.45 | 25.76 | 26.16 | 0.22 ▲ | 502,119 |
| Unilever Foods | 17600 | 17600 | 17200 | 17380 | -32.13 ▼ | 286 |
| ZIL Limited | 238.91 | 238.91 | 218 | 219.07 | 0.73 ▲ | 749 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.55 | 12.84 | 12.3 | 12.32 | 0.08 ▲ | 2,549,253 |
| Frontier Ceram | 18.9 | 18.9 | 16.74 | 18.6 | 0 | 120 |
| GhaniGlobalGlass | 5.86 | 6.2 | 5.86 | 6.03 | 0.1 ▲ | 809,490 |
| Ghani Glass Ltd | 24.89 | 24.99 | 24.51 | 24.67 | -0.07 ▼ | 254,140 |
| Ghani Value Glas | 38.5 | 39.1 | 36.38 | 38 | -0.59 ▼ | 12,744 |
| Shabbir Tiles | 14.4 | 14.4 | 13.76 | 13.78 | -0.22 ▼ | 28,547 |
| Tariq Glass Ind. | 111.1 | 112.38 | 110.1 | 111.89 | 1.15 ▲ | 93,579 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.8 | 21.8 | 21.22 | 21.03 | 0 | 354 |
| Adamjee Ins. | 33.16 | 34.37 | 33.16 | 33.57 | 0.07 ▲ | 14,712 |
| Askari Life Ass | 5 | 5 | 4.9 | 4.97 | 0.34 ▲ | 1,310 |
| Adamjee Life Assuran | 34.22 | 37.09 | 34.2 | 36.82 | 1.67 ▲ | 2,102 |
| Asia Insurance | 17.2 | 17.2 | 17.2 | 15.65 | 0 | 2 |
| Atlas Ins. Ltd | 40.25 | 40.99 | 40 | 40.89 | -0.11 ▼ | 45,356 |
| Century Ins. | 27.75 | 27.75 | 27.25 | 27.61 | -0.14 ▼ | 521 |
| Cres.Star Ins. | 2.71 | 2.84 | 2.65 | 2.76 | -0.03 ▼ | 88,461 |
| EFU General (XD) | 89.99 | 90 | 89 | 89.83 | 1.81 ▲ | 895 |
| EFU Life Assur | 183 | 183 | 182.01 | 182.34 | -1.78 ▼ | 600 |
| Habib Ins. | 5.58 | 6 | 5.55 | 5.65 | -0.51 ▼ | 2,470 |
| IGI Holdings | 149.99 | 158.95 | 146 | 148.82 | -0.83 ▼ | 14,194 |
| IGI Life Ins | 13 | 13.25 | 12.61 | 13 | 0 | 11,141 |
| Jubilee Gen.Ins | 41 | 41 | 39 | 40 | -0.14 ▼ | 33,643 |
| Jubile Life Ins | 128 | 128 | 122 | 123.09 | 2.09 ▲ | 23,790 |
| Pak Reinsurance | 9.6 | 9.79 | 9.5 | 9.65 | 0.1 ▲ | 807,574 |
| PICIC Ins.Ltd. | 1.63 | 1.75 | 1.63 | 1.72 | -0.01 ▼ | 21,893 |
| Premier Ins. | 6.5 | 6.5 | 6.5 | 6.5 | 0.28 ▲ | 1,569 |
| Pak Gen.Ins. | 8.1 | 8.9 | 8.1 | 8.75 | 0 | 200 |
| Reliance Ins. | 10.5 | 10.5 | 9.51 | 10.5 | 0 | 44,552 |
| TPL Insurance | 9.85 | 10.35 | 9.85 | 10.24 | 0 | 279 |
| United Insurance | 14.99 | 15.25 | 14.6 | 14.73 | -0.33 ▼ | 16,431 |
| Universal Ins. | 7.5 | 7.5 | 6.34 | 7.3 | 0.4 ▲ | 1,014 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.35 | 6.35 | 5.81 | 5.83 | -0.22 ▼ | 5,956 |
| Arif Habib Ltd. | 58.27 | 61.25 | 58.27 | 60.49 | -0.23 ▼ | 11,907 |
| AKD Securites L | 17.06 | 17.33 | 16.6 | 17.11 | 0.25 ▲ | 682,217 |
| Apna Microfin. | 10.8 | 10.8 | 10.8 | 10.14 | 0 | 1 |
| Cyan Limited | 23.49 | 23.89 | 23.15 | 23.52 | 0.05 ▲ | 4,020 |
| Dawood Hercules | 142 | 146 | 141.5 | 144.28 | 2.78 ▲ | 32,353 |
| Dawood Equities | 7.78 | 7.78 | 7 | 7.27 | -0.42 ▼ | 96,313 |
| EFG Hermes Pak | 39.75 | 39.75 | 38 | 39.24 | 0 | 1,097 |
| Escorts Bank | 3.58 | 3.69 | 3.22 | 3.6 | -0.31 ▼ | 70,053 |
| First Cap.Equit | 9.29 | 9.29 | 9.29 | 8.72 | 0 | 1 |
| F.Credit & Inv | 7.9 | 7.9 | 7.9 | 7.51 | 0 | 1 |
| Ist.Capital Sec | 2.5 | 2.57 | 2.41 | 2.49 | 0 | 2,956,625 |
| First Dawood Prop | 2.25 | 2.45 | 2.22 | 2.22 | -0.07 ▼ | 153,656 |
| F. Nat.Equities | 3.68 | 3.68 | 3.55 | 3.61 | 0.03 ▲ | 324,939 |
| Invest Bank | 1.56 | 1.65 | 1.48 | 1.55 | -0.05 ▼ | 283,873 |
| Jah.Sidd. Co. | 14.51 | 14.51 | 14.2 | 14.32 | -0.09 ▼ | 114,628 |
| JS Global Cap. | 125 | 125 | 125 | 124.94 | 0 | 101 |
| JS Investments | 22 | 22 | 20.01 | 20.5 | -0.5 ▼ | 10,334 |
| LSE Capital Limited. | 3.58 | 3.58 | 3.3 | 3.34 | 0.03 ▲ | 100,023 |
| LSE Fin. Ser. Ld | 4.64 | 4.68 | 4.25 | 4.25 | -0.28 ▼ | 8,361 |
| LSE Ventures Ltd | 7.5 | 7.69 | 7.5 | 7.66 | 0.15 ▲ | 39,900 |
| Next Capital | 4.8 | 4.8 | 4.8 | 4.8 | -0.19 ▼ | 500 |
| OLP Financial | 30.35 | 31.05 | 30.35 | 30.41 | -0.2 ▼ | 169,154 |
| Pervez Ahmed Co | 1.79 | 1.79 | 1.53 | 1.6 | -0.11 ▼ | 2,750,064 |
| PIA Holding Company | 17.01 | 17.65 | 16.81 | 17.24 | 0.22 ▲ | 3,917,724 |
| PIA Holding CompanyB | 860 | 960 | 860 | 927.03 | 7.03 ▲ | 37 |
| Pak Stock Exchange | 14.25 | 14.5 | 14.25 | 14.36 | 0.13 ▲ | 695,894 |
| Sec. Inv. Bank | 5.25 | 5.25 | 5 | 5 | -0.26 ▼ | 1,001 |
| Trust Brokerage | 10.85 | 10.85 | 10.8 | 12 | 0 | 18 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.83 | 4.83 | 4.55 | 4.65 | -0.15 ▼ | 1,402 |
| Pak Gulf Leasing | 8.07 | 8.7 | 8.07 | 8.49 | 0.4 ▲ | 946 |
| SME Leasing Ltd | 2.1 | 2.1 | 2.1 | 2.12 | 0 | 3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1655.01 | 1665 | 1655.01 | 1664.45 | 13.96 ▲ | 220 |
| Fateh Industries | 127.5 | 127.5 | 127.5 | 140.01 | 0 | 1 |
| Leather Up Ltd. | 12.6 | 12.6 | 12.6 | 11.8 | 0 | 3 |
| Pak Leather | 40.99 | 40.99 | 33.53 | 34.18 | -3.08 ▼ | 61,521 |
| Service Global | 74.05 | 74.5 | 71.76 | 72.1 | -0.9 ▼ | 27,404 |
| Service Ind.Ltd | 1369 | 1369 | 1290 | 1311.04 | -0.36 ▼ | 4,788 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 136.16 | 138.72 | 133.01 | 136.24 | -2.28 ▼ | 1,898 |
| Arpak Int. | 54.99 | 55 | 54.99 | 55 | 3.75 ▲ | 108 |
| ECOPACK Ltd | 21.45 | 21.5 | 20.91 | 21.09 | -0.41 ▼ | 45,864 |
| Gammon Pak | 39.9 | 39.9 | 37.17 | 38.39 | -1.14 ▼ | 29,472 |
| GOC (Pak) Ltd. | 59.89 | 59.99 | 58.1 | 58.42 | -2.58 ▼ | 1,000 |
| Mandviwala | 16.9 | 16.9 | 15.05 | 15.05 | -0.71 ▼ | 8,008 |
| Olympia Mills | 24.86 | 24.86 | 24.86 | 22.61 | 0 | 1 |
| Pakistan Alumin | 76.03 | 78 | 76.02 | 77.19 | 0.29 ▲ | 99,353 |
| Pak Hotels | 51.98 | 58.28 | 50.51 | 56.31 | 3.33 ▲ | 1,327,364 |
| Pak Services | 656.11 | 742 | 656.11 | 718 | -7.09 ▼ | 206 |
| Shifa Int.Hosp | 183.7 | 200 | 183.7 | 196.3 | 12.72 ▲ | 148,318 |
| Siddiqsons Tin | 5.19 | 5.19 | 5 | 5.08 | 0.03 ▲ | 185,842 |
| Tri-Pack Films | 110 | 110.52 | 110 | 110.52 | -1.11 ▼ | 3,500 |
| United Brands | 13.63 | 14.7 | 13.63 | 14.1 | -0.2 ▼ | 627 |
| UDL Int.Ltd. | 7.31 | 8.8 | 7.31 | 8.75 | 0.48 ▲ | 1,996 |
| United Dist. | 40 | 41.88 | 40 | 41.19 | 1.04 ▲ | 3,609 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.88 | 8.88 | 7.02 | 8 | 0 | 9 |
| AL-Noor Mod | 3.9 | 3.9 | 3.35 | 3.35 | -0.44 ▼ | 1,152 |
| Elite Cap.Mod | 7.25 | 7.97 | 7.25 | 7.46 | -0.5 ▼ | 802 |
| Equity Modaraba | 3.1 | 3.45 | 2.8 | 3.43 | -0.02 ▼ | 6,835 |
| 1st.Fid.Leasing | 2.21 | 2.21 | 2.2 | 2.2 | -0.06 ▼ | 1,000 |
| Habib Modaraba- (XD) | 15.69 | 15.69 | 15 | 15 | 0 | 43,348 |
| Punjab Mod | 2.55 | 2.7 | 2.2 | 2.41 | 0.01 ▲ | 43,900 |
| F.Treet Manuf | 4.17 | 4.5 | 4 | 4.2 | 0.38 ▲ | 34,352 |
| Tri-Star 1st Mod. | 17.55 | 17.55 | 14.65 | 15.65 | -0.35 ▼ | 7,168 |
| OLP Modaraba | 15.51 | 15.51 | 15.43 | 15.49 | -0.26 ▼ | 9,525 |
| Orient Rental | 8 | 8.49 | 8 | 8.05 | 0.15 ▲ | 46,031 |
| Popular Islamic | 12.75 | 13.95 | 12.68 | 12.68 | -1.41 ▼ | 18,023 |
| Prud Mod.1st | 2.9 | 3 | 2.75 | 2.81 | -0.21 ▼ | 163,516 |
| Sindh Modaraba | 10.5 | 10.95 | 10.5 | 10.7 | 0 | 152 |
| Trust Modaraba (XD) | 3.85 | 4.1 | 3.7 | 4.04 | 0.26 ▲ | 771,919 |
| Unicap Modaraba | 2.99 | 2.99 | 2.65 | 2.75 | -0.17 ▼ | 37,016 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 422 | 426 | 415 | 420.84 | 6.19 ▲ | 870,244 |
| Oil & Gas Dev. | 154.99 | 169.8 | 154.6 | 166.92 | 11.87 ▲ | 20,721,547 |
| Pak Oilfields | 650 | 691 | 645 | 677.93 | 29.19 ▲ | 757,917 |
| Pak Petroleum | 118.43 | 127.9 | 117.01 | 126.69 | 8.09 ▲ | 40,779,930 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 421.1 | 425 | 418 | 419.81 | -0.39 ▼ | 102,189 |
| Burshane LPG | 28.49 | 30.98 | 27.5 | 27.75 | -0.45 ▼ | 176,162 |
| Hascol Petrol | 6.43 | 6.58 | 6.43 | 6.48 | 0.06 ▲ | 2,116,360 |
| HI-Tech Lub. | 34.46 | 35 | 34.2 | 34.33 | -0.13 ▼ | 261,900 |
| Oilboy Energy L | 6.08 | 6.19 | 6.05 | 6.19 | 0.11 ▲ | 19,011 |
| P.S.O. | 176 | 188 | 175.56 | 186.77 | 10.21 ▲ | 6,851,203 |
| Shell Pakistan | 145.15 | 147 | 145 | 146.39 | 1.24 ▲ | 70,129 |
| Sui North Gas | 67 | 73 | 66.79 | 71.59 | 4.8 ▲ | 9,332,399 |
| Sui South Gas | 8.6 | 9.14 | 8.6 | 8.84 | 0.26 ▲ | 3,367,097 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.79 | 25.79 | 24.9 | 25.06 | -0.38 ▼ | 427,926 |
| Cherat Packg (XD) | 102.9 | 103 | 102 | 102.34 | 0.34 ▲ | 33,426 |
| Int. Packaging Films | 22.49 | 22.5 | 22.1 | 22.25 | -0.12 ▼ | 67,247 |
| MACPAC Films | 17.95 | 18.3 | 17.8 | 18.01 | -0.05 ▼ | 138,109 |
| Merit Packaging | 10.22 | 10.88 | 10.17 | 10.34 | 0.04 ▲ | 187,809 |
| Packages Ltd. | 488.87 | 494 | 480.11 | 493.99 | 12.63 ▲ | 521 |
| Pak Paper Prod | 85 | 87 | 85 | 85.6 | -1.15 ▼ | 1,414 |
| Roshan Packages | 15.57 | 16.87 | 15.45 | 16.34 | 0.9 ▲ | 6,177,915 |
| Security Paper | 138.05 | 145 | 138.05 | 141.54 | -1.74 ▼ | 15,965 |
| Synthetic Prod | 35.79 | 36.5 | 33.7 | 33.99 | -1.25 ▼ | 1,069,963 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 765 | 790 | 755 | 788.97 | 28.78 ▲ | 96,028 |
| AGP Limited | 114.78 | 116.5 | 112.5 | 115.84 | 2.59 ▲ | 479,819 |
| Citi Pharma Ltd | 37.3 | 37.9 | 37.05 | 37.78 | 0.67 ▲ | 1,518,459 |
| Ferozsons (Lab) | 297.99 | 299 | 288.08 | 288.6 | -5.62 ▼ | 2,198,760 |
| GlaxoSmithKline | 197 | 203.47 | 195 | 200.72 | 3.86 ▲ | 231,070 |
| Haleon Pakistan | 588 | 593 | 571 | 586.46 | 9.99 ▲ | 183,560 |
| Highnoon (Lab) | 693.51 | 737 | 693.51 | 728.5 | 29.33 ▲ | 90,041 |
| Hoechst Pak Ltd | 2210 | 2305 | 2100 | 2285.2 | 185.2 ▲ | 74 |
| IBL HealthCare | 27 | 27.23 | 26 | 26.42 | -0.29 ▼ | 97,338 |
| Macter Int. Ltd | 129.95 | 137.52 | 127 | 137.52 | 12.5 ▲ | 5,233 |
| Otsuka Pak | 132 | 134 | 131.87 | 131.98 | -0.12 ▼ | 3,861 |
| The Searle Company | 56.29 | 56.38 | 55.33 | 55.44 | -0.65 ▼ | 2,265,558 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 24.45 | 25 | 23.4 | 24.47 | 1.19 ▲ | 1,294,995 |
| Engro Powergen | 24.89 | 24.94 | 24 | 24.27 | -0.21 ▼ | 261,094 |
| Mughal Energy Ltd | 20.01 | 20.01 | 20 | 19.7 | 0 | 31 |
| Hub Power Co. (XD) | 125.8 | 125.8 | 116.25 | 121.7 | -3.64 ▼ | 28,080,507 |
| Kot Addu Power | 28.4 | 29 | 28.25 | 28.95 | 0.55 ▲ | 3,091,841 |
| K-Electric Ltd. | 3.7 | 3.83 | 3.68 | 3.75 | 0.03 ▲ | 4,705,053 |
| Kohinoor Energy | 27.13 | 28.4 | 27.09 | 27.67 | -0.82 ▼ | 305,252 |
| Kohinoor Power | 7.34 | 7.5 | 6.81 | 7.08 | -0.26 ▼ | 58,507 |
| Lalpir Power | 18.11 | 18.14 | 17.3 | 17.5 | -0.6 ▼ | 3,401,232 |
| Nishat ChunPow | 28.11 | 28.72 | 27.7 | 28.38 | -0.34 ▼ | 1,750,097 |
| Nishat Power | 37.5 | 37.5 | 36.39 | 36.45 | -0.83 ▼ | 2,348,662 |
| Pakgen Power | 93.5 | 96.81 | 81.6 | 89.43 | 1.42 ▲ | 28,022 |
| S.G.Power | 9 | 10.57 | 8.58 | 8.88 | -0.69 ▼ | 77,068 |
| Saif Power Ltd | 18 | 18.09 | 17.6 | 17.66 | -0.27 ▼ | 557,549 |
| Tri-Star Power | 5.89 | 5.89 | 5.6 | 5.72 | -0.18 ▼ | 26,326 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 16.39 | 16.39 | 15.03 | 15.03 | -0.42 ▼ | 3,005 |
| Hussain Industries | 19.45 | 21.66 | 19.45 | 19.5 | -2.11 ▼ | 1,066 |
| Javedan Corp. | 44 | 46.5 | 43.95 | 45.62 | 1.79 ▲ | 85,249 |
| Pace (Pak) Ltd. | 6.4 | 6.69 | 6.01 | 6.11 | -0.18 ▼ | 19,337,293 |
| TPL Properties | 6.91 | 7.13 | 6.91 | 6.96 | -0.03 ▼ | 1,246,796 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.49 | 17.6 | 17.36 | 17.57 | 0.15 ▲ | 270,444 |
| Globe Residency | 14 | 14 | 12.63 | 13.3 | -0.33 ▼ | 953 |
| TPL REIT Fund I | 14.48 | 14.48 | 14.3 | 14.47 | 0.17 ▲ | 6,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 318.8 | 319 | 309 | 310.32 | -7.28 ▼ | 1,313,974 |
| Cnergyico PK | 3.78 | 3.82 | 3.75 | 3.77 | 0.01 ▲ | 4,957,057 |
| National Refinery | 204.01 | 209 | 198.04 | 199.19 | -4.32 ▼ | 804,307 |
| Pak Refinery | 24.4 | 24.95 | 24.3 | 24.85 | 0.48 ▲ | 5,251,569 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 595 | 600 | 586 | 600 | 10 ▲ | 807 |
| Adam Sugar | 45 | 45 | 42 | 42.12 | -0.88 ▼ | 2,993 |
| Abdullah Shah | 5.71 | 5.99 | 5.65 | 5.7 | -0.36 ▼ | 5,671 |
| AL-Noor Sugar | 83.5 | 83.5 | 83.5 | 79.01 | 0 | 25 |
| Chashma Sugar | 58.2 | 61.39 | 58.2 | 60 | 0 | 2,972 |
| Dewan Sugar | 4.2 | 4.35 | 4.2 | 4.3 | -0.09 ▼ | 19,105 |
| Faran Sugar | 42 | 44 | 42 | 44 | 0 | 32 |
| Habib Sugar | 73.5 | 73.5 | 67.49 | 67.74 | -0.25 ▼ | 35,580 |
| Habib Rice Prod | 34.01 | 34.01 | 32 | 32.62 | -0.46 ▼ | 5,590 |
| Haseeb Waqas Sugar | 9 | 9.2 | 9 | 9.01 | 0.01 ▲ | 3,102 |
| J.D.W.Sugar | 500.1 | 524 | 500.1 | 516.33 | -2.67 ▼ | 441 |
| Jauharabad Sug | 23.03 | 25 | 22.97 | 24.44 | 0.38 ▲ | 14,775 |
| Khairpur Sugar | 239 | 239 | 239 | 243 | 0 | 2 |
| Mirpurkhas Sugar | 26.66 | 27.59 | 26.65 | 27.3 | -0.2 ▼ | 9,746 |
| Mehran Sugar | 43.5 | 43.5 | 39.1 | 42.08 | -0.92 ▼ | 2,789 |
| Noon Sugar | 64.02 | 64.02 | 64.02 | 63.99 | 0 | 2 |
| Sanghar Sugar | 22.99 | 22.99 | 22.99 | 23.26 | 0 | 14 |
| Shahtaj Sugar | 91 | 91 | 91 | 86.99 | 0 | 25 |
| Shahmurad Sugar | 368 | 375 | 368 | 368.1 | 7.76 ▲ | 547 |
| Sakrand Sugar | 8.69 | 8.8 | 8.16 | 8.67 | 0.14 ▲ | 6,704 |
| Shakarganj Limited | 29.46 | 29.46 | 29.4 | 29.4 | -1.99 ▼ | 2,500 |
| Tariq Corp Ltd. | 13.7 | 13.7 | 13.67 | 13.7 | 0.4 ▲ | 2,150 |
| Tandlianwala Sugar | 63.21 | 63.21 | 63.21 | 67 | 0 | 20 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 189.99 | 189.99 | 175.1 | 179.96 | -1.59 ▼ | 2,273 |
| Ibrahim Fibres | 350.01 | 350.01 | 350.01 | 350.01 | -4.99 ▼ | 100 |
| Image Pakistan | 13.13 | 13.5 | 12.95 | 13.2 | 0.08 ▲ | 994,703 |
| Pak Synthetics | 24.31 | 26 | 24.26 | 25.1 | -1.34 ▼ | 5,854 |
| Rupali Polyester | 17.2 | 17.2 | 17 | 17.2 | 0.23 ▲ | 4,220 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 143.11 | 149.45 | 141 | 145.24 | 2.29 ▲ | 16,176,636 |
| Avanceon Ltd | 50.5 | 51.4 | 50 | 51.14 | 0.76 ▲ | 1,021,344 |
| Supernet Ltd.XB | 11 | 12.1 | 11 | 12.06 | 1.06 ▲ | 32,880 |
| Hallmark Company Ltd | 1115 | 1165 | 1110 | 1132.3 | -43.04 ▼ | 617 |
| Hum Network | 10.1 | 10.96 | 9.91 | 10.96 | 1 ▲ | 11,199,293 |
| Media Times Ltd | 2.49 | 2.49 | 2.32 | 2.34 | -0.06 ▼ | 723,477 |
| Netsol Tech. | 126 | 128.75 | 125 | 126.81 | 1.75 ▲ | 1,355,871 |
| Octopus Digital | 106 | 111.5 | 105.5 | 110.08 | 3.79 ▲ | 3,329,117 |
| Pak Datacom | 73.9 | 73.9 | 69.78 | 71.05 | 1.27 ▲ | 35,668 |
| P.T.C.L. | 11.95 | 12.11 | 11.86 | 11.91 | -0.04 ▼ | 1,245,315 |
| Symmetry Group Ltd | 9.15 | 9.47 | 9.15 | 9.27 | -0.1 ▼ | 836,423 |
| Systems Limited | 411 | 416 | 410.5 | 415.13 | 2.36 ▲ | 344,074 |
| Telecard Limited | 7 | 7.13 | 6.94 | 7.09 | 0.07 ▲ | 1,065,117 |
| TPL Corp Ltd | 4.35 | 4.35 | 4.21 | 4.23 | 0.01 ▲ | 628,659 |
| TPL Trakker Ltd | 8.5 | 9 | 8.15 | 9 | 0 | 255,010 |
| TRG Pak Ltd | 46.15 | 46.73 | 45.52 | 45.81 | -0.24 ▼ | 1,466,532 |
| WorldCall Telecom | 1.21 | 1.22 | 1.19 | 1.21 | 0.01 ▲ | 15,118,648 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41.99 | 41.99 | 40.18 | 40.24 | -0.78 ▼ | 257,557 |
| Azgard Nine | 7.23 | 7.38 | 7.15 | 7.24 | 0.02 ▲ | 334,565 |
| AN Textile Mill | 17.38 | 17.38 | 16.8 | 17 | 1.17 ▲ | 19,873 |
| Aruj Industries | 10.28 | 10.28 | 9.52 | 9.97 | 0.02 ▲ | 1,852 |
| Bhanero Tex. | 950 | 995 | 950 | 966.73 | -82.27 ▼ | 102 |
| Blessed Tex. | 225 | 259 | 225 | 253.78 | 12.88 ▲ | 431 |
| Chenab Limited | 6.33 | 6.33 | 5.97 | 6.06 | 0.09 ▲ | 544,993 |
| Chenab Ltd.(Pre | 3 | 3.19 | 2.9 | 2.99 | -0.01 ▼ | 127,301 |
| Crescent Tex. | 11.36 | 12 | 11.3 | 11.65 | 0.06 ▲ | 92,417 |
| Faisal Spinning | 230 | 230 | 229.99 | 222.1 | 0 | 3 |
| Feroze 1888 | 69.92 | 69.92 | 69.92 | 66.37 | 0 | 2 |
| Fazal Cloth | 135 | 147 | 127 | 145.55 | 10.55 ▲ | 6,105 |
| Gul Ahmed | 20.62 | 21.35 | 20.62 | 20.91 | 0.05 ▲ | 888,161 |
| Ghazi Fabrics | 10.78 | 10.78 | 10.7 | 10.99 | 0 | 21 |
| Hala Enterprise | 12.24 | 12.45 | 11.61 | 11.64 | -0.57 ▼ | 7,151 |
| Hafiz Limited | 229.99 | 229.99 | 229.99 | 224.53 | 0 | 1 |
| Interloop Ltd. | 75 | 77 | 74.16 | 76.51 | 1.41 ▲ | 1,121,404 |
| Khyber Textile | 423.15 | 465 | 423.15 | 450.79 | 27.64 ▲ | 1,095 |
| Kohinoor Mills | 30.4 | 30.4 | 30.4 | 28.1 | 0 | 56 |
| Kohinoor Ind. | 7.4 | 7.98 | 7.4 | 7.95 | 0.08 ▲ | 16,549 |
| Kohinoor Textile | 76.99 | 78 | 76 | 77.81 | 1.81 ▲ | 3,901 |
| Masood Textile | 50.2 | 50.2 | 50.12 | 50.12 | -5.57 ▼ | 3,278 |
| Nishat (Chun.) | 28.69 | 30 | 28.2 | 29.6 | 1.29 ▲ | 1,879,163 |
| Nishat Mills Ltd | 66.89 | 68.95 | 64.5 | 66.31 | 0.01 ▲ | 10,669,364 |
| Paramount Sp | 6.43 | 6.43 | 5.44 | 5.44 | -0.78 ▼ | 13,018 |
| Quetta Textile | 15.97 | 15.97 | 15.97 | 15.97 | 1.45 ▲ | 48,900 |
| Redco Textile | 9.55 | 9.55 | 9 | 9.55 | 1 ▲ | 214,626 |
| Reliance Weaving | 0 | 0 | 0 | 82.57 | 0 | 1 |
| Sapphire Fiber | 1260.1 | 1260.1 | 1260.1 | 1349 | 0 | 10 |
| Stylers Int.Ltd. | 44.98 | 44.98 | 43 | 43 | 0.14 ▲ | 3,560 |
| Suraj Cotton | 130.9 | 130.9 | 130.9 | 126.99 | 0 | 3 |
| Towellers Limited | 129 | 134.9 | 129 | 133.57 | 4.45 ▲ | 16,667 |
| ZahidJee Tex. | 26.11 | 26.11 | 26.11 | 29 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 62 | 62 | 53.05 | 53.97 | -4.05 ▼ | 3,317 |
| Amtex Limited | 3.3 | 3.35 | 3.19 | 3.25 | 0.04 ▲ | 556,172 |
| Arctic Textile | 19.89 | 21.48 | 19.43 | 21.39 | 0 | 440 |
| Asim Textile | 15.8 | 15.8 | 14 | 15.2 | -0.23 ▼ | 20,137 |
| Bilal Fibres | 19.5 | 19.51 | 17.1 | 18.75 | 1.01 ▲ | 871,162 |
| Crescent Cotton | 73.36 | 83 | 73.36 | 81.51 | 0 | 7 |
| Crescent Fibres | 53 | 53 | 53 | 53 | -5.82 ▼ | 1,019 |
| Chakwal Spinning | 50.02 | 57.71 | 49.75 | 57.71 | 5.25 ▲ | 2,572,668 |
| Colony Tex.Mills Ltd | 5 | 5 | 4.6 | 4.64 | -0.22 ▼ | 342,720 |
| Dewan Farooque Sp. | 3.92 | 4 | 3.75 | 3.95 | 0.04 ▲ | 92,477 |
| Din Textile | 0 | 0 | 0 | 56.5 | 0 | 4,500 |
| Dewan Mushtaq | 8.59 | 8.59 | 8.59 | 7.8 | 0 | 1 |
| D.M.Textile Mills | 0 | 0 | 0 | 50.71 | 0 | 100 |
| D.S. Ind. Ltd. | 5.39 | 5.39 | 4.95 | 5.1 | -0.02 ▼ | 191,138 |
| Dar-es-Salaam | 42.85 | 44.9 | 40.11 | 44 | 1.29 ▲ | 4,603 |
| Dewan Textile | 6.31 | 6.98 | 6.3 | 6.89 | 0.27 ▲ | 3,601 |
| Ellcot Spinning | 81.9 | 83 | 81.9 | 83 | 1.1 ▲ | 500 |
| Gadoon Textile | 184.9 | 184.9 | 184.9 | 182.87 | 0 | 15 |
| Gulshan Sp. | 5.45 | 5.45 | 4.32 | 5 | -0.09 ▼ | 73,129 |
| Gulistan Sp. | 13.69 | 13.69 | 12.03 | 12.03 | -1.34 ▼ | 36,318 |
| Hira Textile | 3.5 | 3.5 | 3.22 | 3.29 | -0.15 ▼ | 50,217 |
| Ideal Spinning | 11.8 | 11.8 | 11.8 | 11.8 | -0.06 ▼ | 500 |
| Indus Dyeing | 126.49 | 141.21 | 121.52 | 130.09 | 1.72 ▲ | 68,519 |
| J.A.Textile | 74 | 80.55 | 70.44 | 70.97 | -7.3 ▼ | 14,014 |
| Janana D Mal | 62 | 63.9 | 60.35 | 62.82 | -0.09 ▼ | 9,025 |
| Kohat Textile | 18.01 | 19.9 | 18.01 | 19.6 | 0 | 240 |
| Kohinoor Spining | 8.13 | 8.7 | 8.05 | 8.38 | 0.26 ▲ | 21,957,966 |
| Khalid Siraj | 8.08 | 8.1 | 7.76 | 7.76 | -0.24 ▼ | 4,504 |
| Land Mark Spinning | 25.99 | 25.99 | 24.3 | 24.44 | 0.17 ▲ | 6,310 |
| Maqbool Textile | 32 | 32 | 32 | 32 | 2 ▲ | 500 |
| Nazir Cotton Mills | 13.4 | 13.4 | 13 | 13 | -0.51 ▼ | 81,483 |
| Premium Tex. | 275.5 | 295 | 275.5 | 292.63 | -1.82 ▼ | 618 |
| Reliance Cotton | 533.2 | 533.2 | 533.2 | 592.43 | 0 | 4 |
| Ruby Textile | 7.3 | 7.95 | 7.3 | 7.4 | -0.19 ▼ | 5,803 |
| Saif Textile | 10.9 | 11.2 | 10.9 | 11.12 | -0.18 ▼ | 7,968 |
| Service Ind Tex | 11.64 | 11.64 | 10.5 | 10.99 | 0.39 ▲ | 4,170 |
| Shadab Textile | 16.02 | 17.95 | 15.28 | 16.5 | -0.48 ▼ | 6,911 |
| Sally Textile | 34.95 | 35 | 32 | 33.64 | 0.52 ▲ | 17,790 |
| Saritow Spinning | 6.07 | 6.49 | 6.07 | 5.67 | 0 | 301 |
| Sunrays Textile | 80 | 85.69 | 80 | 81.56 | -2.79 ▼ | 5,798 |
| Shahzad Tex. | 28.3 | 28.3 | 28.3 | 28.31 | 0 | 375 |
| Tata Textile | 50.54 | 52.6 | 50.54 | 52 | 1.46 ▲ | 507 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.35 | 12.35 | 12.35 | 12.5 | 0 | 1,020 |
| ICC Industries | 7.28 | 7.6 | 7.01 | 7.54 | 0.33 ▲ | 1,169 |
| Prosperity Weav | 31.01 | 31.01 | 31 | 31 | -1.43 ▼ | 2,000 |
| Shahtaj Textile | 77.35 | 77.35 | 73.99 | 70.35 | 0 | 37 |
| Yousuf Weaving | 4.16 | 4.34 | 4.08 | 4.16 | 0.03 ▲ | 1,511,571 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 314.9 | 314.9 | 279 | 291.27 | -18.73 ▼ | 3,547 |
| Pak Tobacco (XD) | 932 | 1035.85 | 930.05 | 1027.45 | 85.77 ▲ | 10,444 |
| Philip Morris Pak. | 458.99 | 470.5 | 458 | 469.85 | 10.86 ▲ | 832 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.5 | 14.5 | 13.75 | 14.39 | 0.11 ▲ | 3,578 |
| Pak Int.Bulk | 5.96 | 6.04 | 5.8 | 5.96 | 0.06 ▲ | 2,951,136 |
| Pak.Int.Cont. | 36.35 | 36.35 | 31.98 | 34.38 | -1.15 ▼ | 124,945 |
| P.N.S.C | 389.9 | 389.9 | 389.9 | 389.9 | 35.45 ▲ | 7,469 |
| Secure Logistics Gro | 17.6 | 18.1 | 16.99 | 17.23 | -0.1 ▼ | 5,198,379 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 102 | 103 | 98.5 | 102 | 0 | 184 |
| S.S.Oil | 71.5 | 71.5 | 61.75 | 61.89 | -4.18 ▼ | 18,680 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.5 | 31 | 29.55 | 30.29 | 0.24 ▲ | 6,224 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 11.23 | 0.32 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 11.06 | -0.09 ▼ | 0 |
| AGHA-OCT | 10.41 | 10.95 | 10.25 | 10.87 | 0.37 ▲ | 1,237,500 |
| AGL-DEC | 0 | 0 | 0 | 40.55 | 0.47 ▲ | 0 |
| AGL-NOV | 0 | 0 | 0 | 39.91 | 0.47 ▲ | 0 |
| AGL-OCT | 38.5 | 39.6 | 38.11 | 39 | 0.29 ▲ | 849,000 |
| AICL-DEC | 0 | 0 | 0 | 35.18 | 0.05 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 34.62 | 0.05 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 33.93 | 0.05 ▲ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 152.21 | 2.31 ▲ | 0 |
| AIRLINK-NOVB | 147 | 147 | 147 | 147 | -0.53 ▼ | 25,000 |
| AIRLINK-OCTB | 145.4 | 150.71 | 142.5 | 146.08 | 1.83 ▲ | 10,016,000 |
| AKBL-DEC | 0 | 0 | 0 | 27.6 | -0.2 ▼ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 27.17 | -0.19 ▼ | 0 |
| AKBL-OCT | 28.5 | 28.9 | 26.44 | 27.21 | 0.06 ▲ | 103,000 |
| ASC-DEC | 0 | 0 | 0 | 6.43 | -0.03 ▼ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.33 | -0.03 ▼ | 0 |
| ASC-OCT | 6.18 | 6.21 | 6.14 | 6.2 | 0 | 253,500 |
| ASL-DEC | 0 | 0 | 0 | 6.88 | -0.08 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.77 | -0.08 ▼ | 0 |
| ASL-OCT | 6.74 | 6.8 | 6.62 | 6.65 | -0.09 ▼ | 47,500 |
| ATRL-DEC | 0 | 0 | 0 | 312.49 | -7.52 ▼ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 307.54 | -7.4 ▼ | 0 |
| ATRL-OCTB | 308 | 310.8 | 302 | 303.4 | -6.28 ▼ | 376,000 |
| AVN-DEC | 0 | 0 | 0 | 53.6 | 0.77 ▲ | 0 |
| AVN-NOV | 0 | 0 | 0 | 52.75 | 0.76 ▲ | 0 |
| AVN-OCT | 50.85 | 51.69 | 50.6 | 51.5 | 0.65 ▲ | 288,500 |
| BAFL-DEC | 0 | 0 | 0 | 67.77 | 1.75 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 66.69 | 1.71 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 65.35 | 2.85 ▲ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 106.08 | 0.96 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 104.4 | 0.94 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 102.3 | 0.92 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 21.41 | -0.1 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.07 | -0.1 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 20.65 | 0.1 ▲ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 22099 | 212 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21811 | 209 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21451 | 205 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.45 | 0.14 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.36 | 0.14 ▲ | 0 |
| BOP-OCT | 5.15 | 5.32 | 5.13 | 5.28 | 0.09 ▲ | 458,000 |
| CEPB-DEC | 0 | 0 | 0 | 26.26 | -0.42 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.85 | -0.4 ▼ | 0 |
| CEPB-OCT | 25.26 | 25.4 | 25.19 | 25.38 | -0.37 ▼ | 10,000 |
| CHCC-DEC | 0 | 0 | 0 | 188.12 | 1.94 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 185.14 | 1.91 ▲ | 0 |
| CHCC-OCTB | 180 | 180 | 180 | 180 | 0.45 ▲ | 500 |
| CNERGY-DEC | 0 | 0 | 0 | 3.95 | 0.01 ▲ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.89 | 0.01 ▲ | 0 |
| CNERGY-OCT | 3.81 | 3.86 | 3.8 | 3.81 | 0.03 ▲ | 1,680,500 |
| CPHL-DEC | 0 | 0 | 0 | 39.59 | 0.68 ▲ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 38.97 | 0.67 ▲ | 0 |
| CPHL-OCT | 37.11 | 38 | 37.11 | 37.91 | 0.73 ▲ | 352,500 |
| DCL-DEC | 0 | 0 | 0 | 8.04 | 0.12 ▲ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.91 | 0.12 ▲ | 0 |
| DCL-OCT | 7.7 | 7.9 | 7.68 | 7.74 | 0.13 ▲ | 464,500 |
| DCR-DEC | 0 | 0 | 0 | 18.41 | 0.14 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 18.12 | 0.14 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.76 | 0.14 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 47.37 | 0.79 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 46.62 | 0.78 ▲ | 0 |
| DFML-OCT | 44.81 | 46.4 | 44.45 | 45.62 | 0.78 ▲ | 1,887,500 |
| DGKC-DEC | 0 | 0 | 0 | 83.13 | 2.94 ▲ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 81.81 | 2.89 ▲ | 0 |
| DGKC-OCT | 76.99 | 80.48 | 76.99 | 79.98 | 2.75 ▲ | 2,919,500 |
| EFERT-DEC | 0 | 0 | 0 | 205.48 | 2.14 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 202.22 | 2.1 ▲ | 0 |
| EFERT-OCTB | 195.06 | 199.7 | 194 | 197.04 | 1.98 ▲ | 51,500 |
| ENGRO-DEC | 0 | 0 | 0 | 338.04 | 9.39 ▲ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 332.69 | 9.25 ▲ | 0 |
| ENGRO-OCTB | 314 | 324.99 | 314 | 324.99 | 8.05 ▲ | 1,000 |
| EPCL-DEC | 0 | 0 | 0 | 32.52 | 0.01 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.01 | 0.02 ▲ | 0 |
| EPCL-OCT | 31 | 31.66 | 31 | 31.2 | 0.07 ▲ | 16,000 |
| EPQL-OCTB | 24.56 | 24.56 | 24.56 | 24.56 | -0.2 ▼ | 1,000 |
| FABL-DEC | 0 | 0 | 0 | 48.58 | 1.66 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 47.81 | 1.64 ▲ | 0 |
| FABL-OCTB | 45.45 | 46.8 | 45.44 | 46.63 | 1.78 ▲ | 84,500 |
| FATIMA-DEC | 0 | 0 | 0 | 65.53 | 0.58 ▲ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 64.49 | 0.57 ▲ | 0 |
| FATIMA-OCTB | 62.51 | 63.49 | 62.5 | 63.28 | 0.61 ▲ | 205,000 |
| FCCL-DEC | 0 | 0 | 0 | 29.34 | 1.08 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 28.88 | 1.07 ▲ | 0 |
| FCCL-OCTB | 27.2 | 28.6 | 26.92 | 28.15 | 0.95 ▲ | 3,052,000 |
| FCEPL-DEC | 0 | 0 | 0 | 61.63 | 0.24 ▲ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 60.66 | 0.25 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 59.44 | 0.44 ▲ | 0 |
| FEROZ-DEC | 0 | 0 | 0 | 302.46 | -6.06 ▼ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 297.67 | -5.97 ▼ | 0 |
| FEROZ-OCT | 294 | 294 | 294 | 294 | -4 ▼ | 2,000 |
| FFBL-DEC | 0 | 0 | 0 | 55.65 | 1.16 ▲ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 54.77 | 1.15 ▲ | 0 |
| FFBL-OCT | 52.01 | 54.4 | 52 | 53.55 | 1.13 ▲ | 987,000 |
| FFC-DEC | 0 | 0 | 0 | 256.64 | 6.19 ▲ | 0 |
| FFC-NOV | 240 | 250.5 | 240 | 249.5 | 3.01 ▲ | 8,000 |
| FFC-OCTB | 238 | 251 | 238 | 246.58 | 6.5 ▲ | 634,500 |
| FFL-DEC | 0 | 0 | 0 | 9.04 | 0.1 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.9 | 0.1 ▲ | 0 |
| FFL-OCT | 8.65 | 8.8 | 8.55 | 8.7 | 0.06 ▲ | 564,500 |
| FLYNG-DEC | 0 | 0 | 0 | 17.54 | 0.5 ▲ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 17.27 | 0.5 ▲ | 0 |
| FLYNG-OCT | 16.25 | 17.09 | 16.25 | 16.85 | 0.46 ▲ | 2,246,500 |
| GAL-DEC | 0 | 0 | 0 | 202.53 | -4.69 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 199.32 | -4.62 ▼ | 0 |
| GAL-OCT | 199.87 | 201.1 | 194.55 | 195.35 | -4 ▼ | 543,500 |
| GATM-DEC | 0 | 0 | 0 | 21.91 | 0.04 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.57 | 0.04 ▲ | 0 |
| GATM-OCT | 21.2 | 21.5 | 21 | 21.13 | 0.07 ▲ | 101,500 |
| GGL-DEC | 0 | 0 | 0 | 9.23 | -0.07 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.09 | -0.06 ▼ | 0 |
| GGL-OCT | 8.91 | 9.1 | 8.87 | 8.93 | -0.02 ▼ | 147,500 |
| GHGL-DEC | 0 | 0 | 0 | 25.85 | -0.09 ▼ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 25.45 | -0.08 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 24.93 | -0.34 ▼ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 345.97 | 1.92 ▲ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 340.49 | 1.89 ▲ | 0 |
| GHNI-OCT | 332.5 | 338.03 | 328 | 332.73 | 2.13 ▲ | 458,000 |
| HBL-DEC | 0 | 0 | 0 | 135.3 | -0.43 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 133.16 | -0.42 ▼ | 0 |
| HBL-OCTB | 130.75 | 131.04 | 129.67 | 129.85 | -1.14 ▼ | 63,500 |
| HUBC-DEC | 0 | 0 | 0 | 127.54 | -3.89 ▼ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 125.52 | -3.83 ▼ | 0 |
| HUBC-OCTB | 125 | 125 | 117.25 | 122.82 | -2.93 ▼ | 10,150,500 |
| HUMNL-DEC | 0 | 0 | 0 | 11.49 | 1.05 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 11.3 | 1.02 ▲ | 0 |
| HUMNL-OCT | 10.08 | 11.03 | 10.01 | 11.03 | 1 ▲ | 2,542,500 |
| ILP-DEC | 0 | 0 | 0 | 77.34 | 1.38 ▲ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 76.12 | 1.36 ▲ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 74.59 | 1.33 ▲ | 0 |
| INIL-DEC | 0 | 0 | 0 | 147.29 | 4.48 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 144.96 | 4.41 ▲ | 0 |
| INIL-OCTB | 134.32 | 143 | 134 | 142 | 4.65 ▲ | 31,000 |
| ISL-DEC | 0 | 0 | 0 | 67.92 | 1.23 ▲ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 66.85 | 1.21 ▲ | 0 |
| ISL-OCTB | 65.5 | 65.6 | 64.97 | 64.97 | 0.97 ▲ | 12,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.16 | 0.18 ▲ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 9.01 | 0.18 ▲ | 0 |
| JSBL-OCT | 8.83 | 9.65 | 8.64 | 8.91 | 0.25 ▲ | 49,500 |
| JSGBETF-DEC | 0 | 0 | 0 | 18.77 | 0.22 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.47 | 0.21 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.1 | 0.21 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.27 | 0.1 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.09 | 0.1 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.86 | 0.09 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 26.29 | 0.47 ▲ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 25.88 | 0.47 ▲ | 0 |
| KAPCO-OCTB | 25 | 25.2 | 24.99 | 25 | 0 | 1,376,500 |
| KEL-DEC | 0 | 0 | 0 | 3.93 | 0.03 ▲ | 0 |
| KEL-NOV | 0 | 0 | 0 | 3.87 | 0.03 ▲ | 0 |
| KEL-OCT | 3.73 | 3.89 | 3.73 | 3.84 | 0.06 ▲ | 545,000 |
| KOSM-DEC | 0 | 0 | 0 | 8.78 | 0.27 ▲ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 8.64 | 0.26 ▲ | 0 |
| KOSM-OCT | 8.33 | 8.8 | 8.14 | 8.46 | 0.25 ▲ | 15,246,000 |
| KSE30-DEC | 0 | 0 | 0 | 28262 | 493 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27894 | 487 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27434 | 479 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.17 | 0.12 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.89 | 0.11 ▲ | 0 |
| LOTCHEM-OCT | 16.39 | 16.41 | 16.25 | 16.33 | 0.03 ▲ | 219,500 |
| LPL-DEC | 0 | 0 | 0 | 18.34 | -0.64 ▼ | 0 |
| LPL-NOV | 0 | 0 | 0 | 18.05 | -0.63 ▼ | 0 |
| LPL-OCTB | 18.25 | 18.25 | 17.5 | 17.71 | -0.69 ▼ | 600,000 |
| LUCK-DEC | 0 | 0 | 0 | 970.25 | -7.31 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 954.88 | -7.21 ▼ | 0 |
| LUCK-OCTB | 937 | 947 | 935 | 941 | -4.25 ▼ | 10,500 |
| MCB-DEC | 0 | 0 | 0 | 257.97 | 1.82 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 253.88 | 1.79 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 248.78 | 1.76 ▲ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 251.25 | 3.25 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 247.27 | 3.2 ▲ | 0 |
| MEBL-OCTB | 239 | 243 | 239 | 241.49 | 5.02 ▲ | 3,000 |
| MLCF-DEC | 0 | 0 | 0 | 36.61 | 0.37 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 36.03 | 0.36 ▲ | 0 |
| MLCF-OCT | 34.8 | 35.7 | 34 | 35.23 | 0.33 ▲ | 2,705,500 |
| MTL-DEC | 0 | 0 | 0 | 578.35 | -3.87 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 569.19 | -3.82 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 557.74 | -3.74 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 83.19 | -0.66 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 81.87 | -0.65 ▼ | 0 |
| MUGHAL-OCT | 81 | 81 | 80.15 | 80.15 | -0.69 ▼ | 8,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.49 | 0.13 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.26 | 0.13 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.98 | 0.14 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 184.65 | 8.16 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 61.93 | 0.33 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.02 | 0.77 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.73 | 0.75 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.37 | 0.73 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 60.95 | 0.33 ▲ | 0 |
| NBP-OCT | 59.74 | 59.76 | 59.01 | 59.51 | 0.28 ▲ | 209,000 |
| NCL-OCT | 28.99 | 29.91 | 28.68 | 29.78 | 1.25 ▲ | 231,500 |
| NCPL-DEC | 0 | 0 | 0 | 29.74 | -0.38 ▼ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 29.27 | -0.37 ▼ | 0 |
| NCPL-OCT | 28.1 | 28.8 | 27.9 | 28.5 | -0.19 ▼ | 173,500 |
| NETSOL-DEC | 0 | 0 | 0 | 129.7 | 1.72 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 127.65 | 1.69 ▲ | 0 |
| NETSOL-OCTB | 124.55 | 127.4 | 124 | 125.49 | 1.69 ▲ | 995,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.15 | 0.28 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.83 | 0.27 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.44 | 0.28 ▲ | 0 |
| NML-DEC | 0 | 0 | 0 | 69.49 | -0.03 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 68.39 | -0.03 ▼ | 0 |
| NML-OCT | 67 | 69 | 65.2 | 66.86 | 0.12 ▲ | 478,500 |
| NPL-DEC | 0 | 0 | 0 | 32.92 | -0.77 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 32.4 | -0.76 ▼ | 0 |
| NPL-OCTB | 32.5 | 32.5 | 32.39 | 32.45 | -0.04 ▼ | 30,000 |
| NRL-DEC | 0 | 0 | 0 | 208.76 | -4.64 ▼ | 0 |
| NRL-NOV | 0 | 0 | 0 | 205.45 | -4.58 ▼ | 0 |
| NRL-OCT | 205.79 | 210 | 200.2 | 201.24 | -4.42 ▼ | 343,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 115.37 | 3.91 ▲ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 113.54 | 3.85 ▲ | 0 |
| OCTOPUS-OCT | 107.49 | 112.4 | 106.99 | 111.13 | 3.57 ▲ | 2,304,000 |
| OGDC-DEC | 0 | 0 | 0 | 170.07 | 12 ▲ | 0 |
| OGDC-NOVB | 166.99 | 166.99 | 166.99 | 166.99 | 11.99 ▲ | 15,500 |
| OGDC-OCTB | 155 | 167.79 | 153 | 165.23 | 12.09 ▲ | 9,663,000 |
| OGTI-DEC | 0 | 0 | 0 | 22645 | 1079 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22350 | 1065 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21981 | 1047 ▲ | 0 |
| P01GIS090525 | 92.02 | 92.02 | 92.02 | 92.02 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 97.45 | 97.53 | 97.45 | 97.53 | 0.23 ▲ | 55,000 |
| P01GIS140325 | 94.05 | 94.05 | 94.05 | 94.05 | 0.18 ▲ | 5,000 |
| P01GIS150825 | 89.7 | 89.7 | 89.7 | 89.7 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 88.3 | 88.3 | 88.3 | 88.3 | 0.04 ▲ | 5,000 |
| P01GIS230525 | 91.12 | 91.12 | 91.12 | 91.12 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 92.44 | 92.44 | 92.44 | 92.44 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 89.83 | 89.83 | 89.83 | 89.83 | 0.06 ▲ | 5,000 |
| P01GIS270625 | 89.82 | 89.82 | 89.82 | 89.82 | 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 | 80.9 | 0.26 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 79.62 | 0.26 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 78.01 | 0.24 ▲ | 0 |
| PACE-DEC | 0 | 0 | 0 | 6.4 | -0.2 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.3 | -0.19 ▼ | 0 |
| PACE-OCT | 6.51 | 6.75 | 6.05 | 6.2 | -0.15 ▼ | 7,268,000 |
| PAEL-DEC | 0 | 0 | 0 | 26.82 | 0.5 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 26.39 | 0.49 ▲ | 0 |
| PAEL-OCT | 25.42 | 26 | 25.29 | 25.82 | 0.44 ▲ | 1,364,000 |
| PAKRI-DEC | 0 | 0 | 0 | 10.11 | 0.1 ▲ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.95 | 0.09 ▲ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 9.75 | 0.09 ▲ | 0 |
| PIAHCLA-DEC | 0 | 0 | 0 | 18.07 | 0.22 ▲ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 17.78 | 0.22 ▲ | 0 |
| PIAHCLA-OCT | 17.01 | 17.79 | 17.01 | 17.4 | 0.18 ▲ | 2,032,000 |
| PIBTL-DEC | 0 | 0 | 0 | 6.25 | 0.06 ▲ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 6.15 | 0.06 ▲ | 0 |
| PIBTL-OCT | 6 | 6.09 | 5.95 | 6.04 | 0.04 ▲ | 413,000 |
| PIOC-DEC | 0 | 0 | 0 | 188.35 | -1.56 ▼ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 185.37 | -1.54 ▼ | 0 |
| PIOC-OCTB | 186.53 | 187.5 | 182.5 | 183.12 | -3.41 ▼ | 19,000 |
| PKGS-OCT | 0 | 0 | 0 | 499.26 | 12.48 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 630.71 | 26.82 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 620.72 | 26.39 ▲ | 0 |
| POL-OCTB | 610 | 610.01 | 610 | 610.01 | 20.01 ▲ | 7,500 |
| POWER-DEC | 0 | 0 | 0 | 5.69 | 0.02 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.6 | 0.02 ▲ | 0 |
| POWER-OCT | 5.44 | 5.51 | 5.43 | 5.5 | 0.05 ▲ | 651,000 |
| PPL-DEC | 0 | 0 | 0 | 129.69 | 8.22 ▲ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 127.64 | 8.09 ▲ | 0 |
| PPL-OCTB | 117 | 126.9 | 116.5 | 125.65 | 8.28 ▲ | 14,025,000 |
| PRL-DEC | 0 | 0 | 0 | 23.84 | 0.45 ▲ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 23.46 | 0.44 ▲ | 0 |
| PRL-OCTB | 22.91 | 23.4 | 22.9 | 23.31 | 0.46 ▲ | 1,393,500 |
| PSO-DEC | 0 | 0 | 0 | 183.59 | 9.93 ▲ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 180.68 | 9.77 ▲ | 0 |
| PSO-OCTB | 170 | 179.98 | 169 | 179.14 | 9.93 ▲ | 1,091,500 |
| PTC-DEC | 0 | 0 | 0 | 12.48 | -0.05 ▼ | 0 |
| PTC-NOV | 0 | 0 | 0 | 12.28 | -0.05 ▼ | 0 |
| PTC-OCT | 12.1 | 12.2 | 12 | 12.02 | -0.01 ▼ | 239,000 |
| SAZEW-DEC | 0 | 0 | 0 | 1012.83 | 7.52 ▲ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 996.79 | 7.4 ▲ | 0 |
| SAZEW-OCTB | 972 | 981.9 | 969 | 979.94 | 8.12 ▲ | 103,000 |
| SEARL-DEC | 0 | 0 | 0 | 58.1 | -0.72 ▼ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 57.18 | -0.71 ▼ | 0 |
| SEARL-OCT | 56.61 | 56.94 | 55 | 55.63 | -1.18 ▼ | 844,000 |
| SHEL-DEC | 0 | 0 | 0 | 153.42 | 1.21 ▲ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 150.99 | 1.19 ▲ | 0 |
| SHEL-OCTB | 146.8 | 149.75 | 146.8 | 148.26 | 1.47 ▲ | 17,000 |
| SILK-DEC | 0 | 0 | 0 | 0.94 | -0.01 ▼ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.93 | -0.01 ▼ | 0 |
| SILK-OCT | 0.91 | 0.91 | 0.91 | 0.91 | -0.01 ▼ | 148,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.4 | 0.05 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.17 | 0.05 ▲ | 0 |
| SNBL-OCTB | 13.94 | 13.94 | 13.94 | 13.94 | -0.24 ▼ | 1,000 |
| SNGP-DEC | 0 | 0 | 0 | 75.03 | 4.99 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 73.84 | 4.91 ▲ | 0 |
| SNGP-OCTB | 68.39 | 73.5 | 68.39 | 72.3 | 4.76 ▲ | 1,621,000 |
| SSGC-DEC | 0 | 0 | 0 | 9.26 | 0.26 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 9.12 | 0.27 ▲ | 0 |
| SSGC-OCT | 8.76 | 9.2 | 8.75 | 8.95 | 0.27 ▲ | 490,000 |
| SYM-DEC | 0 | 0 | 0 | 9.61 | -0.11 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 9.46 | -0.11 ▼ | 0 |
| SYM-OCTB | 9.4 | 9.48 | 9.25 | 9.31 | -0.08 ▼ | 261,500 |
| SYS-DEC | 0 | 0 | 0 | 435.07 | 2.23 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 428.17 | 2.19 ▲ | 0 |
| SYS-OCT | 416 | 419 | 416 | 419 | 1.58 ▲ | 7,000 |
| TELE-DEC | 0 | 0 | 0 | 7.43 | 0.07 ▲ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.31 | 0.07 ▲ | 0 |
| TELE-OCT | 7.06 | 7.19 | 7 | 7.17 | 0.1 ▲ | 199,000 |
| TGL-DEC | 0 | 0 | 0 | 117.26 | 1.14 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 115.41 | 1.12 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 113.08 | 2.08 ▲ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 36.78 | 0.15 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 36.19 | 0.14 ▲ | 0 |
| TOMCL-OCT | 35.33 | 35.82 | 35.23 | 35.4 | 0.12 ▲ | 322,500 |
| TPLP-DEC | 0 | 0 | 0 | 7.29 | -0.04 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.18 | -0.03 ▼ | 0 |
| TPLP-OCT | 7.03 | 7.2 | 7.01 | 7.03 | -0.02 ▼ | 267,500 |
| TREET-DEC | 0 | 0 | 0 | 14.57 | -0.09 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.34 | -0.09 ▼ | 0 |
| TREET-OCT | 14.14 | 14.17 | 14.02 | 14.13 | 0.02 ▲ | 161,000 |
| TRG-DEC | 0 | 0 | 0 | 48.01 | -0.28 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 47.25 | -0.27 ▼ | 0 |
| TRG-OCT | 46.06 | 47.14 | 46 | 46.23 | -0.27 ▼ | 1,375,500 |
| UBL-DEC | 0 | 0 | 0 | 312.99 | 3.25 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 308.03 | 3.19 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 301.84 | 3.13 ▲ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.8 | 0.25 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.48 | 0.24 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 19.09 | 0.24 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.42 | 0.22 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.98 | 0.21 ▲ | 0 |
| UNITY-OCT | 26.45 | 26.75 | 26.25 | 26.34 | 0.09 ▲ | 165,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.52 | 0.01 ▲ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.42 | 0.01 ▲ | 0 |
| WAVES-OCT | 6.28 | 6.29 | 6.28 | 6.29 | 0.04 ▲ | 4,500 |
| WTL-DEC | 0 | 0 | 0 | 1.27 | 0.01 ▲ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.25 | 0.01 ▲ | 0 |
| WTL-OCT | 1.24 | 1.24 | 1.21 | 1.22 | 0 | 4,291,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.36 | 0.03 ▲ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.29 | 0.03 ▲ | 0 |
| YOUW-OCT | 4.19 | 4.35 | 4.15 | 4.2 | 0.01 ▲ | 238,000 |
| 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 |
|---|
