KARACHI October 8th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 427.49 | 431 | 420 | 421.2 | -3.41 ▼ | 12,823 |
| Atlas Honda Ltd | 682 | 685 | 672 | 672.98 | -4.27 ▼ | 7,413 |
| Dewan Motors | 45.39 | 46.95 | 45.2 | 46.21 | 1.01 ▲ | 3,709,710 |
| Ghandhara Automobile | 193.5 | 208.95 | 192.6 | 205.52 | 12.27 ▲ | 4,111,263 |
| Ghandhara Ind. | 334 | 363.13 | 331.5 | 362 | 31.88 ▲ | 3,035,271 |
| Honda Atlas Cars | 246 | 260 | 246 | 257.42 | 11.92 ▲ | 660,096 |
| Hinopak Motor | 270.5 | 273 | 268.52 | 269.38 | 0.35 ▲ | 1,845 |
| Indus Motor Co- (XD) | 1740 | 1760 | 1700 | 1736.29 | -1.01 ▼ | 250 |
| Millat Tractors | 553.02 | 555 | 551 | 553.68 | 1.83 ▲ | 56,856 |
| Sazgar Eng | 979 | 1005.72 | 977 | 980.37 | 2.15 ▲ | 408,991 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 89.89 | 89.89 | 84.06 | 86.35 | 0.35 ▲ | 726 |
| Atlas Battery | 340 | 344.8 | 330.05 | 333.21 | -6.68 ▼ | 51,545 |
| Bela Automotive | 177.5 | 177.5 | 177.5 | 167.17 | 0 | 160 |
| Bal.Wheels | 105.02 | 108.88 | 105.02 | 106.17 | 0.17 ▲ | 1,576 |
| Dewan Auto Engg | 42.5 | 42.5 | 41.22 | 41.76 | -0.51 ▼ | 15,216 |
| Exide (PAK) | 900 | 905 | 860.03 | 884.24 | -11.02 ▼ | 8,718 |
| Ghandhara Tyre | 37.1 | 38.34 | 37.05 | 38.18 | 1.37 ▲ | 359,043 |
| Loads Limited | 10.54 | 10.7 | 10.3 | 10.42 | 0.12 ▲ | 486,110 |
| Panther Tyres Ltd. | 38 | 40 | 37 | 39.63 | 1.48 ▲ | 565,190 |
| Treet Battery Ltd. | 13.84 | 14.08 | 13.7 | 13.75 | -0.26 ▼ | 313,985 |
| Thal Limited | 419 | 419 | 410 | 413.03 | -0.97 ▼ | 3,244 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 38.5 | 38.5 | 35 | 35 | 0 | 406 |
| Fast Cables Ltd. | 23.03 | 23.29 | 22.98 | 23.01 | -0.02 ▼ | 959,967 |
| Pak Elektron | 25.6 | 26.15 | 25.4 | 25.66 | 0.07 ▲ | 5,223,221 |
| Pakistan Cables-XB | 121 | 121 | 118.61 | 119 | -1 ▼ | 2,000 |
| Siemens Pak. | 479.99 | 479.99 | 474 | 475.08 | -0.17 ▼ | 984 |
| Waves Corp Ltd. | 6.17 | 6.3 | 6.1 | 6.13 | -0.09 ▼ | 457,716 |
| Waves Home App | 7.5 | 7.8 | 7.2 | 7.57 | 0.08 ▲ | 3,652,576 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 93.49 | 93.89 | 91.86 | 91.93 | -1.04 ▼ | 270,500 |
| Bestway Cement | 245 | 245 | 241 | 243.84 | 2.68 ▲ | 4,602 |
| Cherat Cement- (XD) | 179.52 | 184.5 | 179 | 180.27 | 0.77 ▲ | 298,702 |
| Dadabhoy Cement | 4.96 | 4.96 | 4.51 | 4.53 | 0.02 ▲ | 39,094 |
| Dewan Cement | 7.61 | 7.82 | 7.5 | 7.56 | -0.11 ▼ | 1,297,845 |
| D.G.K.Cement | 79.5 | 82.25 | 78.52 | 80.75 | 1.43 ▲ | 5,624,910 |
| Dandot Cement | 12.01 | 13.15 | 12.01 | 13.15 | 1.2 ▲ | 26,823 |
| Fauji Cement (XD) | 28.3 | 28.3 | 27 | 27.39 | -0.61 ▼ | 13,160,387 |
| Fecto Cement | 38.1 | 38.37 | 38.1 | 38.37 | 3.49 ▲ | 78,703 |
| Flying Cement | 16.86 | 17.32 | 16.49 | 16.55 | -0.19 ▼ | 2,500,287 |
| Gharibwal Cement | 26.25 | 27.5 | 26.25 | 26.53 | 0.02 ▲ | 474,253 |
| Kohat Cement | 303.47 | 310 | 301 | 305.01 | 1.53 ▲ | 393,992 |
| Lucky Cement (XD) | 926 | 935 | 896 | 904.84 | -20.95 ▼ | 666,169 |
| Maple Leaf | 34.93 | 35.9 | 34.93 | 35.34 | 0.41 ▲ | 13,010,007 |
| Pioneer Cement | 190 | 198 | 190 | 193.59 | 3.58 ▲ | 564,011 |
| Power Cement | 5.55 | 5.55 | 5.37 | 5.4 | -0.03 ▼ | 1,030,880 |
| Power Cem(Pref) | 10.6 | 10.6 | 10.6 | 10.6 | -0.06 ▼ | 8,333 |
| Safe Mix Con.Lt | 18.38 | 18.38 | 17.4 | 17.41 | -0.11 ▼ | 73,257 |
| Thatta Cement (XD) | 80.2 | 82.5 | 78.28 | 81.31 | 1.2 ▲ | 2,483,356 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.99 | 39.62 | 38.41 | 38.65 | -0.04 ▼ | 1,299,613 |
| Archroma Pak | 280 | 280 | 276 | 277.04 | -2.96 ▼ | 5,578 |
| Bawany Air Pro(DEF.) | 30.2 | 30.99 | 27.8 | 27.99 | -2.9 ▼ | 170,090 |
| Berger Paints | 85.84 | 87 | 85.12 | 85.44 | 0.78 ▲ | 49,783 |
| Biafo Industries | 111.99 | 114.7 | 108.6 | 110.92 | -0.03 ▼ | 40,741 |
| Buxly Paints | 169.99 | 171.75 | 164.15 | 166.51 | 1.51 ▲ | 4,697 |
| Data Agro | 88 | 90 | 85 | 85.65 | -1.78 ▼ | 14,449 |
| Descon Oxychem- (XD) | 19.01 | 19.19 | 18.76 | 19.01 | 0.26 ▲ | 220,270 |
| Dynea Pakistan | 203.08 | 203.08 | 190.51 | 201.98 | -1.25 ▼ | 49,708 |
| Engro Polymer | 31.44 | 32.25 | 31.03 | 31.94 | 0.91 ▲ | 916,096 |
| Engro Poly (Pref) | 10.99 | 10.99 | 10.99 | 10.88 | 0 | 1 |
| Ghani Chemical | 9.81 | 9.89 | 9.6 | 9.7 | 0.07 ▲ | 372,252 |
| Ghani Glo Hol | 8.99 | 9.09 | 8.82 | 8.85 | 0.04 ▲ | 1,584,505 |
| Ittehad Chem. | 46.56 | 47 | 46.03 | 46.03 | -0.97 ▼ | 56,000 |
| Lucky Core Ind. (XD) | 1080 | 1166.44 | 1055 | 1143.24 | 71.58 ▲ | 28,956 |
| Lotte Chemical | 16.48 | 16.8 | 16.26 | 16.65 | 0.27 ▲ | 2,694,799 |
| Leiner Pak Gelat | 215 | 230 | 211.15 | 215.63 | -9.17 ▼ | 58,021 |
| Nimir Ind.Chem. | 119.5 | 119.5 | 113.26 | 117.1 | -0.74 ▼ | 24,119 |
| Nimir Resins | 21.65 | 22.2 | 21.25 | 22.09 | 0.1 ▲ | 150,634 |
| Pak Oxygen Ltd. | 135.01 | 142.02 | 135.01 | 136.41 | 0.37 ▲ | 31,416 |
| Pak.P.V.C. | 9 | 9 | 9 | 9 | 0 | 6 |
| Sitara Chemical | 298 | 299.99 | 285 | 299.39 | 1.02 ▲ | 234 |
| Sitara Peroxide | 13.26 | 13.85 | 13.26 | 13.51 | -0.2 ▼ | 53,685 |
| Wah-Noble | 227 | 227 | 218 | 222.74 | -1.68 ▼ | 1,624 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.69 | 6.7 | 6.45 | 6.51 | 0.1 ▲ | 257,703 |
| HBL Invest Fund | 2.65 | 2.83 | 2.51 | 2.69 | 0.11 ▲ | 543,116 |
| Tri-Star Mutual | 7.48 | 8 | 7.3 | 7.3 | 0.24 ▲ | 22,085 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 111.55 | 114.97 | 111 | 113.6 | 1.15 ▲ | 31,361 |
| Askari Bank | 26.49 | 27.2 | 26.22 | 26.91 | 0.57 ▲ | 833,564 |
| Bank Al-Falah | 65.02 | 68.62 | 65.02 | 68.5 | 3.84 ▲ | 1,692,558 |
| Bank AL-Habib | 101 | 108 | 100.25 | 107.86 | 6.64 ▲ | 2,182,091 |
| Bankislami Pak | 20.54 | 20.6 | 20.02 | 20.25 | -0.18 ▼ | 3,895,993 |
| Bank Makramah | 2.17 | 2.17 | 2.05 | 2.11 | 0.06 ▲ | 288,659 |
| Bank Of Khyber | 12.89 | 12.89 | 11.67 | 11.93 | -0.23 ▼ | 4,343 |
| B.O.Punjab | 5.24 | 5.25 | 5.15 | 5.23 | 0.03 ▲ | 4,124,496 |
| Faysal Bank | 46.8 | 48.15 | 46.5 | 47.91 | 1.56 ▲ | 1,363,821 |
| Habib Bank | 128.75 | 140.6 | 128.75 | 137.75 | 8.65 ▲ | 10,525,888 |
| Habib Metropol | 69.25 | 70.85 | 69 | 69.74 | -0.21 ▼ | 186,451 |
| JS Bank Ltd | 8.83 | 8.85 | 8.65 | 8.71 | -0.03 ▼ | 47,546 |
| MCB Bank Ltd | 245.51 | 249.4 | 245 | 248.51 | 2.36 ▲ | 222,389 |
| Meezan Bank Ltd | 239.74 | 242.24 | 239.74 | 241.58 | 1.84 ▲ | 1,240,040 |
| National Bank (XD) | 59.3 | 61.8 | 58.51 | 61.21 | 2.12 ▲ | 7,666,892 |
| Samba Bank | 11.52 | 11.6 | 11.24 | 11.6 | 0.14 ▲ | 2,573 |
| St.Chart.Bank | 58.74 | 59 | 57.13 | 58.75 | 0.01 ▲ | 35,918 |
| Silk Bank Ltd | 0.92 | 0.93 | 0.89 | 0.9 | 0 | 1,534,838 |
| Soneri Bank Ltd | 13.85 | 14.23 | 13.71 | 13.98 | 0.24 ▲ | 427,743 |
| United Bank | 298.5 | 302.45 | 295.64 | 297.38 | -1.27 ▼ | 712,118 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.75 | 11.3 | 10.6 | 11.11 | 0.39 ▲ | 9,628,467 |
| Aisha Steel Mill | 6.6 | 6.7 | 6.51 | 6.62 | 0.06 ▲ | 1,067,232 |
| Aisha StelCoP/S | 9.4 | 9.4 | 9.4 | 9.49 | 0 | 403 |
| Amreli Steels | 17.88 | 17.88 | 17.5 | 17.74 | 0.24 ▲ | 96,251 |
| Bolan Casting | 95.9 | 95.9 | 93 | 94.24 | -0.46 ▼ | 3,453 |
| Beco Steel Ltd | 6.1 | 6.33 | 6.1 | 6.16 | 0 | 326 |
| Crescent Steel | 97.44 | 100.88 | 95 | 100.66 | 8.95 ▲ | 5,264,778 |
| Dadex Eternit | 49.98 | 49.99 | 49.98 | 47.39 | 0 | 50 |
| Dost Steels Ltd. | 5.6 | 5.62 | 5.46 | 5.53 | -0.06 ▼ | 793,834 |
| Huffaz Seamless | 10.89 | 10.89 | 9.51 | 10.01 | -0.31 ▼ | 39,653 |
| Int. Ind.Ltd. (XD) | 143.9 | 148.75 | 142 | 144.13 | 3.59 ▲ | 306,767 |
| Inter.Steel Ltd | 64.02 | 65.7 | 63.7 | 64.74 | -0.07 ▼ | 810,426 |
| Ittefaq Iron Ind | 5.8 | 5.8 | 5.51 | 5.59 | -0.01 ▼ | 32,860 |
| K.S.B.Pumps | 127.95 | 130 | 125.75 | 126.01 | -1.54 ▼ | 27,639 |
| Metro Steel | 13.39 | 13.39 | 12 | 12.99 | 0.75 ▲ | 912 |
| Mughal Iron | 80.4 | 81 | 78.65 | 79.4 | 0.02 ▲ | 1,746,223 |
| Pak Engineering | 775.03 | 819.99 | 750 | 800.71 | 0 | 7 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.47 | 10.47 | 10.47 | 10.47 | 0.29 ▲ | 1,500 |
| HBL Total Treasury | 108.74 | 108.74 | 108 | 108.09 | -0.66 ▼ | 138,300 |
| JS Global Banking | 18.08 | 18.08 | 18.08 | 18.08 | 0.17 ▲ | 3,000 |
| JS Momentum | 10.85 | 11.2 | 10.85 | 11.06 | 0.31 ▲ | 4,913,500 |
| Mahaana Islamic | 11.19 | 11.23 | 11.14 | 11.17 | 0.09 ▲ | 56,000 |
| Meezan Pakistan | 13.9 | 13.98 | 13.74 | 13.83 | 0 | 92,500 |
| UBLPakistanETF | 19.13 | 19.13 | 19.13 | 19.13 | 0.24 ▲ | 2,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 59 | 59.95 | 57.5 | 58.1 | 0.04 ▲ | 12,602 |
| Engro Fert | 197.5 | 205.6 | 196.1 | 203.54 | 7.48 ▲ | 3,426,176 |
| Engro Corp | 325 | 327.5 | 324 | 325.66 | 3.11 ▲ | 670,233 |
| Fatima Fert | 62.55 | 63.25 | 61.51 | 62.37 | -0.16 ▼ | 6,122,516 |
| Fauji Fert Bin | 53.25 | 55.5 | 53.25 | 55 | 1.9 ▲ | 7,616,918 |
| Fauji Fert | 245.01 | 250.97 | 245 | 247.76 | 2.88 ▲ | 2,678,460 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.15 | 6.19 | 5.88 | 5.91 | -0.23 ▼ | 1,721,014 |
| Big Bird Foods Ltd. | 72.98 | 75.14 | 72 | 74.92 | 2.63 ▲ | 224,329 |
| Bunnys Limited | 12.8 | 13.45 | 12.8 | 13.22 | 0.44 ▲ | 558,069 |
| Clover Pakistan | 39.85 | 40.6 | 39.51 | 39.62 | -0.2 ▼ | 83,746 |
| Colgate Palm | 1197 | 1198.48 | 1186 | 1196.68 | 7.25 ▲ | 4,030 |
| Frieslandcampina | 58.55 | 59.2 | 58.5 | 58.75 | -0.06 ▼ | 323,426 |
| Fauji Foods Ltd | 8.67 | 8.79 | 8.52 | 8.57 | -0.06 ▼ | 3,799,576 |
| Gillette Pak | 134.99 | 134.99 | 127.12 | 128.07 | -2.1 ▼ | 701 |
| MithchellsFruit | 137 | 143 | 135.15 | 141.05 | 3.92 ▲ | 67,221 |
| Matco Foods Ltd | 23.34 | 23.75 | 23.12 | 23.5 | 0.25 ▲ | 17,138 |
| Murree Brewery | 555 | 574.99 | 535 | 561.49 | 10.47 ▲ | 41,530 |
| National Foods | 185 | 185 | 178.6 | 182.34 | -0.36 ▼ | 44,654 |
| Nestle Pakistan | 6920 | 6920 | 6701.01 | 6865.24 | 65.34 ▲ | 38 |
| At-Tahur Ltd. | 15.4 | 15.73 | 15.25 | 15.44 | 0 | 95,802 |
| Quice Food | 5.29 | 5.8 | 5 | 5.59 | 0.36 ▲ | 7,910,499 |
| Rafhan Maize | 7289 | 7289 | 7101 | 7135 | 85.03 ▲ | 18 |
| Shield Corp. | 225.99 | 229 | 221.99 | 210.25 | 1.79 ▲ | 15 |
| Shezan Inter. | 84.84 | 86 | 83 | 83.76 | 1.38 ▲ | 13,784 |
| The Organic Meat | 35.18 | 35.38 | 33.7 | 34.68 | -0.41 ▼ | 2,889,181 |
| Treet Corp | 14.05 | 14.05 | 13.75 | 13.79 | -0.11 ▼ | 1,173,157 |
| Unity Foods Ltd | 26.35 | 26.47 | 26 | 26.08 | -0.08 ▼ | 626,036 |
| Unilever Foods | 17400 | 17700 | 17400 | 17655 | 275 ▲ | 192 |
| ZIL Limited | 197.18 | 233.98 | 197.18 | 230.69 | 11.62 ▲ | 186 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.4 | 12.7 | 12.15 | 12.21 | -0.11 ▼ | 616,433 |
| Frontier Ceram | 17.02 | 18.9 | 16.8 | 18.36 | -0.24 ▼ | 4,406 |
| GhaniGlobalGlass | 6.03 | 6.19 | 5.88 | 5.91 | -0.12 ▼ | 485,869 |
| Ghani Glass Ltd | 24.67 | 24.89 | 24.43 | 24.61 | -0.06 ▼ | 268,662 |
| Ghani Value Glas | 37.53 | 37.99 | 37.03 | 37.44 | -0.56 ▼ | 9,380 |
| Shabbir Tiles | 13.76 | 14.17 | 13.75 | 13.77 | -0.01 ▼ | 1,580 |
| Tariq Glass Ind. | 111.02 | 115 | 111.02 | 114.54 | 2.65 ▲ | 234,058 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.67 | 21.7 | 21 | 21.69 | 0.66 ▲ | 2,332 |
| Adamjee Ins. | 33.58 | 33.95 | 33.58 | 33.6 | 0.03 ▲ | 14,651 |
| Askari Life Ass | 4.8 | 4.85 | 4.8 | 4.85 | -0.12 ▼ | 1,094 |
| Adamjee Life Assuran | 33.79 | 38.84 | 33.71 | 34.01 | -2.81 ▼ | 2,100 |
| Atlas Ins. Ltd | 41 | 41.01 | 40 | 40.84 | -0.05 ▼ | 70,830 |
| Century Ins. | 27.25 | 27.25 | 27 | 27 | -0.61 ▼ | 10,069 |
| Cres.Star Ins. | 2.8 | 2.8 | 2.7 | 2.7 | -0.06 ▼ | 135,648 |
| EFU General (XD) | 87.6 | 89 | 87.5 | 87.5 | -2.33 ▼ | 4,902 |
| EFU Life Assur | 183 | 183 | 183 | 183 | 0.66 ▲ | 500 |
| East West Ins-XB | 33.95 | 34.5 | 33.94 | 37.71 | 0 | 53 |
| Habib Ins. | 6 | 6.25 | 5.77 | 6.1 | 0.45 ▲ | 148,439 |
| IGI Holdings | 147.02 | 153 | 147.02 | 148.82 | 0 | 115 |
| Jubilee Gen.Ins | 40.99 | 41 | 39.5 | 40.02 | 0.02 ▲ | 16,166 |
| Jubile Life Ins | 125 | 128.5 | 125 | 128.04 | 4.95 ▲ | 23,749 |
| Pak Reinsurance | 9.75 | 9.78 | 9.56 | 9.73 | 0.08 ▲ | 304,016 |
| PICIC Ins.Ltd. | 2.04 | 2.04 | 1.62 | 1.7 | -0.02 ▼ | 140,083 |
| Premier Ins. | 6.25 | 6.25 | 6.25 | 6.25 | -0.25 ▼ | 1,210 |
| Reliance Ins. | 10.6 | 10.6 | 9.53 | 10 | -0.5 ▼ | 44,120 |
| Shaheen Ins. | 4.06 | 4.3 | 4.01 | 4.29 | -0.08 ▼ | 5,988 |
| TPL Insurance | 10.38 | 10.38 | 10 | 10.24 | 0 | 106 |
| United Insurance | 14.8 | 14.99 | 14.29 | 14.75 | 0.02 ▲ | 14,828 |
| Universal Ins. | 7.2 | 7.2 | 7.2 | 7.3 | 0 | 110 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.46 | 6.46 | 5.83 | 5.96 | 0.13 ▲ | 13,576 |
| Arif Habib Ltd. | 59.06 | 61.5 | 59.06 | 61.18 | 0.69 ▲ | 47,008 |
| AKD Securites L | 17.06 | 17.3 | 16.73 | 16.77 | -0.34 ▼ | 805,801 |
| Calcorp Limited | 24.94 | 24.94 | 24.94 | 24.94 | 2.27 ▲ | 2,510 |
| Cyan Limited | 23.93 | 23.93 | 23.04 | 23.05 | -0.47 ▼ | 23,005 |
| Dawood Hercules | 144.4 | 149 | 144.11 | 147.79 | 3.51 ▲ | 79,579 |
| Dawood Equities | 7.37 | 7.48 | 7.15 | 7.32 | 0.05 ▲ | 44,983 |
| Dawood Law | 195.03 | 207 | 195.03 | 200 | 0 | 12 |
| EFG Hermes Pak | 40 | 40 | 36.52 | 37.95 | -1.29 ▼ | 15,059 |
| Escorts Bank | 3.6 | 3.7 | 3.4 | 3.47 | -0.13 ▼ | 25,603 |
| F.Credit & Inv | 7.9 | 7.9 | 7.9 | 7.51 | 0 | 1 |
| Ist.Capital Sec | 2.49 | 2.49 | 2.3 | 2.33 | -0.16 ▼ | 2,645,498 |
| First Dawood Prop | 2.21 | 2.27 | 2.15 | 2.19 | -0.03 ▼ | 506,537 |
| F. Nat.Equities | 3.57 | 3.65 | 3.55 | 3.56 | -0.05 ▼ | 909,448 |
| Invest Bank | 1.65 | 1.65 | 1.48 | 1.5 | -0.05 ▼ | 452,443 |
| Jah.Sidd. Co. | 14.5 | 14.5 | 14.35 | 14.35 | 0.03 ▲ | 30,044 |
| JahangirSidd(Pref) | 7.55 | 7.55 | 7.5 | 7.5 | 0.05 ▲ | 7,163 |
| JS Global Cap. | 134 | 137.43 | 125 | 130.2 | 5.26 ▲ | 37,461 |
| JS Investments | 21.3 | 21.5 | 21.3 | 21.5 | 1 ▲ | 15,100 |
| LSE Capital Limited. | 3.46 | 3.46 | 3.2 | 3.23 | -0.11 ▼ | 64,795 |
| LSE Fin. Ser. Ld | 4.49 | 4.49 | 4.21 | 4.25 | 0 | 167 |
| LSE Ventures Ltd | 7.98 | 8 | 7.6 | 7.6 | -0.06 ▼ | 130,366 |
| MCB Inv MGT | 35.05 | 39.6 | 35.04 | 39.47 | 0.86 ▲ | 2,454 |
| Next Capital | 5 | 5 | 4.8 | 4.8 | 0 | 322 |
| OLP Financial | 30.85 | 30.85 | 30.52 | 30.64 | 0.23 ▲ | 86,299 |
| Pervez Ahmed Co | 1.65 | 1.65 | 1.52 | 1.54 | -0.06 ▼ | 1,169,416 |
| PIA Holding Company | 17.3 | 17.38 | 17.01 | 17.07 | -0.17 ▼ | 3,275,473 |
| PIA Holding CompanyB | 890 | 990 | 890 | 927.03 | 0 | 20 |
| Pak Stock Exchange | 14.4 | 14.44 | 14.1 | 14.3 | -0.06 ▼ | 475,162 |
| Sec. Inv. Bank | 5.3 | 5.3 | 5.25 | 5 | 0 | 3 |
| Trust Brokerage | 11 | 11 | 10.8 | 12 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.94 | 4.94 | 4.82 | 4.65 | 0 | 3 |
| Pak Gulf Leasing | 8.1 | 8.5 | 8.1 | 8.1 | -0.39 ▼ | 701 |
| SME Leasing Ltd | 2 | 2 | 1.91 | 1.95 | -0.17 ▼ | 5,072 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1660 | 1660 | 1660 | 1660 | -4.45 ▼ | 70 |
| Fateh Industries | 130 | 130 | 130 | 140.01 | 0 | 50 |
| Leather Up Ltd. | 12.55 | 12.55 | 12.55 | 11.8 | 0 | 1 |
| Pak Leather | 35 | 35.11 | 30.76 | 30.76 | -3.42 ▼ | 35,503 |
| Service Global | 72.25 | 75.47 | 72.25 | 74.77 | 2.67 ▲ | 255,124 |
| Service Ind.Ltd | 1310 | 1325 | 1300 | 1319.58 | 8.54 ▲ | 13,368 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 135 | 135.94 | 134.53 | 136.24 | 0 | 158 |
| Diamond Ind. | 19.01 | 19.01 | 19.01 | 19.01 | -1.88 ▼ | 500 |
| ECOPACK Ltd | 21.2 | 21.36 | 20.6 | 21.1 | 0.01 ▲ | 34,515 |
| Gammon Pak | 38.5 | 39.95 | 36.52 | 38.95 | 0.56 ▲ | 40,214 |
| GOC (Pak) Ltd. | 58.4 | 58.4 | 58.4 | 58.42 | 0 | 100 |
| Mandviwala | 15.99 | 16.56 | 15.5 | 15.51 | 0.46 ▲ | 19,839 |
| Olympia Mills | 22.61 | 24.7 | 22 | 22.55 | -0.06 ▼ | 562 |
| Pakistan Alumin | 77.49 | 78 | 76.57 | 76.88 | -0.31 ▼ | 43,583 |
| Pak Hotels | 57.9 | 57.9 | 50.68 | 50.86 | -5.45 ▼ | 1,010,754 |
| Pak Services | 690 | 738.36 | 690 | 729.56 | 11.56 ▲ | 90 |
| Shifa Int.Hosp | 195.56 | 202 | 194.01 | 197.38 | 1.08 ▲ | 114,475 |
| Siddiqsons Tin | 5.08 | 5.14 | 4.99 | 5.03 | -0.05 ▼ | 262,736 |
| Tri-Pack Films | 111 | 114.98 | 111 | 114.72 | 4.2 ▲ | 9,874 |
| United Brands | 13.25 | 14.5 | 13.25 | 14.06 | -0.04 ▼ | 1,228 |
| UDL Int.Ltd. | 7.8 | 8.45 | 7.78 | 7.99 | -0.76 ▼ | 1,075 |
| United Dist. | 42 | 43.99 | 41.95 | 43.63 | 2.44 ▲ | 1,311 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.49 | 8.49 | 8.49 | 8 | 0 | 3 |
| AL-Noor Mod | 3.7 | 3.9 | 3.5 | 3.89 | 0.54 ▲ | 3,112 |
| Elite Cap.Mod | 8 | 8 | 6.46 | 7.04 | -0.42 ▼ | 4,720 |
| Equity Modaraba | 3.15 | 3.4 | 3 | 3 | -0.43 ▼ | 47,853 |
| 1st.Fid.Leasing | 2.3 | 2.3 | 2.3 | 2.2 | 0 | 7 |
| Habib Modaraba- (XD) | 15.01 | 15.5 | 15 | 15.05 | 0.05 ▲ | 17,475 |
| I.B.L.Modarab | 3 | 3.35 | 3 | 3.75 | 0 | 300 |
| Punjab Mod | 2.57 | 2.57 | 2.43 | 2.48 | 0.07 ▲ | 6,000 |
| Paramount Mod | 0 | 0 | 0 | 9.05 | -0.15 ▼ | 0 |
| F.Treet Manuf | 4.45 | 4.45 | 4.05 | 4.1 | -0.1 ▼ | 25,878 |
| Tri-Star 1st Mod. | 16.23 | 16.23 | 15.2 | 15.4 | -0.25 ▼ | 1,820 |
| OLP Modaraba | 15.5 | 15.69 | 15.49 | 15.65 | 0.16 ▲ | 39,715 |
| Orient Rental | 8.01 | 8.15 | 8.01 | 8.15 | 0.1 ▲ | 1,272 |
| Popular Islamic | 12.27 | 13.09 | 12.25 | 12.68 | 0 | 262 |
| Prud Mod.1st | 2.78 | 2.94 | 2.78 | 2.85 | 0.04 ▲ | 113,695 |
| Sindh Modaraba | 10.99 | 10.99 | 10.92 | 10.95 | 0.25 ▲ | 13,850 |
| Trust Modaraba (XD) | 3.99 | 4.14 | 3.85 | 3.94 | -0.1 ▼ | 972,187 |
| Unicap Modaraba | 2.96 | 2.96 | 2.67 | 2.9 | 0.15 ▲ | 3,090 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 421.99 | 426.3 | 412.25 | 413.08 | -7.76 ▼ | 1,147,782 |
| Oil & Gas Dev. | 169.1 | 174.54 | 168.5 | 172.14 | 5.22 ▲ | 16,675,823 |
| Pak Oilfields | 680 | 697.98 | 679 | 692.88 | 14.95 ▲ | 999,105 |
| Pak Petroleum | 126.7 | 130.5 | 126.7 | 128.12 | 1.43 ▲ | 21,544,867 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 424.97 | 434 | 416.1 | 427.64 | 7.83 ▲ | 91,244 |
| Burshane LPG | 27.36 | 28.24 | 27.25 | 27.65 | -0.1 ▼ | 20,084 |
| Hascol Petrol | 6.55 | 6.6 | 6.45 | 6.47 | -0.01 ▼ | 3,697,677 |
| HI-Tech Lub. | 34.07 | 34.74 | 34 | 34.08 | -0.25 ▼ | 198,017 |
| Oilboy Energy L | 6.25 | 6.25 | 6 | 6.18 | -0.01 ▼ | 25,255 |
| P.S.O. | 187.99 | 193.5 | 187.98 | 190.39 | 3.62 ▲ | 3,913,140 |
| Shell Pakistan | 145.02 | 147.84 | 145.02 | 146.89 | 0.5 ▲ | 57,823 |
| Sui North Gas | 72.48 | 73.9 | 70.45 | 71.56 | -0.03 ▼ | 3,920,794 |
| Sui South Gas | 8.84 | 9.08 | 8.7 | 8.82 | -0.02 ▼ | 3,143,308 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.56 | 25.5 | 24.56 | 25.02 | -0.04 ▼ | 238,091 |
| Cherat Packg (XD) | 102.99 | 102.99 | 102 | 102 | -0.34 ▼ | 24,519 |
| Int. Packaging Films | 22.12 | 22.23 | 21.91 | 22.12 | -0.13 ▼ | 49,237 |
| MACPAC Films | 18.11 | 18.2 | 18 | 18.14 | 0.13 ▲ | 46,286 |
| Merit Packaging | 10.6 | 10.66 | 10.12 | 10.15 | -0.19 ▼ | 198,751 |
| Packages Ltd. | 493 | 493 | 485 | 485.85 | -8.14 ▼ | 259 |
| Pak Paper Prod | 86.9 | 87 | 85.61 | 86.53 | 0.93 ▲ | 394 |
| Roshan Packages | 16.58 | 16.58 | 15.9 | 16.13 | -0.21 ▼ | 824,586 |
| Security Paper | 145 | 145 | 141.9 | 142 | 0.46 ▲ | 23,636 |
| Synthetic Prod | 34 | 36.25 | 33.05 | 34.58 | 0.59 ▲ | 3,892,111 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 790 | 797 | 786 | 796.98 | 8.01 ▲ | 30,872 |
| AGP Limited | 115 | 117 | 114.77 | 116.01 | 0.17 ▲ | 208,738 |
| Citi Pharma Ltd | 37.95 | 39.5 | 37.5 | 38.46 | 0.68 ▲ | 3,578,991 |
| Ferozsons (Lab) | 289.24 | 295.8 | 289.05 | 290.15 | 1.55 ▲ | 259,401 |
| GlaxoSmithKline | 201 | 207 | 200.01 | 200.93 | 0.21 ▲ | 542,740 |
| Haleon Pakistan | 590 | 610 | 590 | 602.53 | 16.07 ▲ | 169,298 |
| Highnoon (Lab) | 715 | 748.14 | 715 | 745.59 | 17.09 ▲ | 19,366 |
| Hoechst Pak Ltd | 2500 | 2500 | 2300 | 2390 | 104.8 ▲ | 28 |
| IBL HealthCare | 26.5 | 27.35 | 26.5 | 26.58 | 0.16 ▲ | 81,302 |
| Macter Int. Ltd | 151.27 | 151.27 | 148 | 150.12 | 12.6 ▲ | 21,522 |
| Otsuka Pak | 134 | 134 | 129 | 130.12 | -1.86 ▼ | 23,404 |
| The Searle Company | 55 | 59 | 54.8 | 57.18 | 1.74 ▲ | 6,774,566 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 23.89 | 24.6 | 22.25 | 22.39 | -2.08 ▼ | 1,041,874 |
| Engro Powergen | 24.27 | 25.1 | 24 | 24.93 | 0.66 ▲ | 1,006,177 |
| Mughal Energy Ltd | 0 | 0 | 0 | 19.7 | 0 | 1 |
| Hub Power Co. (XD) | 116 | 117 | 109.8 | 111.92 | -9.78 ▼ | 45,845,448 |
| Kot Addu Power | 29.33 | 29.33 | 28.25 | 28.4 | -0.55 ▼ | 2,070,188 |
| K-Electric Ltd. | 3.78 | 3.83 | 3.74 | 3.77 | 0.02 ▲ | 12,374,694 |
| Kohinoor Energy | 27.31 | 27.85 | 27.01 | 27.32 | -0.35 ▼ | 149,068 |
| Kohinoor Power | 7 | 7.65 | 7 | 7.22 | 0.14 ▲ | 40,814 |
| Lalpir Power | 16.31 | 17.2 | 15.75 | 16.19 | -1.31 ▼ | 5,378,638 |
| Nishat ChunPow | 27.75 | 28.28 | 27 | 27.82 | -0.56 ▼ | 3,275,521 |
| Nishat Power | 36.45 | 36.45 | 34.51 | 35 | -1.45 ▼ | 2,424,519 |
| Pakgen Power | 83.01 | 91 | 83.01 | 89.9 | 0.47 ▲ | 11,419 |
| S.G.Power | 8.6 | 9.05 | 8.11 | 8.25 | -0.63 ▼ | 12,202 |
| Saif Power Ltd | 17.6 | 17.98 | 17.31 | 17.47 | -0.19 ▼ | 279,610 |
| Tri-Star Power | 5.61 | 5.97 | 5.3 | 5.37 | -0.35 ▼ | 53,180 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.03 | 15 | 14.03 | 15 | -0.03 ▼ | 1,219 |
| Hussain Industries | 17.6 | 18.01 | 17.6 | 17.68 | -1.82 ▼ | 900 |
| Javedan Corp. | 43.2 | 45.8 | 43.2 | 45.65 | 0.03 ▲ | 12,865 |
| Pace (Pak) Ltd. | 6.11 | 6.12 | 5.65 | 5.83 | -0.28 ▼ | 11,191,647 |
| TPL Properties | 7.18 | 7.18 | 6.81 | 6.94 | -0.02 ▼ | 1,131,357 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.6 | 17.64 | 17.35 | 17.4 | -0.17 ▼ | 1,361,567 |
| Globe Residency | 13.31 | 13.59 | 13.3 | 13.45 | 0.15 ▲ | 3,804 |
| TPL REIT Fund I | 13.53 | 14.4 | 13.53 | 14.38 | -0.09 ▼ | 2,810 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 309.97 | 314.8 | 302.8 | 304.3 | -6.02 ▼ | 3,309,004 |
| Cnergyico PK | 3.76 | 3.85 | 3.72 | 3.74 | -0.03 ▼ | 11,738,603 |
| National Refinery | 200 | 205.6 | 198 | 199.31 | 0.12 ▲ | 549,689 |
| Pak Refinery | 25.02 | 25.87 | 24.95 | 25.57 | 0.72 ▲ | 21,345,096 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 604.99 | 615 | 600 | 600 | 0 | 1,348 |
| Adam Sugar | 42.8 | 42.8 | 42.6 | 42.6 | 0.48 ▲ | 1,000 |
| Abdullah Shah | 6.09 | 6.1 | 5.61 | 6.08 | 0.38 ▲ | 1,871 |
| AL-Noor Sugar | 80 | 83.49 | 78 | 82.07 | 3.06 ▲ | 600 |
| Baba Farid | 41 | 41 | 41 | 45 | 0 | 1 |
| Chashma Sugar | 58.85 | 59.99 | 55.51 | 58.5 | -1.5 ▼ | 2,002 |
| Dewan Sugar | 4.6 | 4.6 | 4.05 | 4.06 | -0.24 ▼ | 58,429 |
| Faran Sugar | 42.57 | 42.57 | 42.56 | 44 | 0 | 4 |
| Habib Sugar | 67.74 | 68 | 67 | 67.25 | -0.49 ▼ | 21,384 |
| Habib Rice Prod | 34.98 | 34.98 | 33.99 | 32.62 | 0 | 130 |
| Haseeb Waqas Sugar | 9 | 9.05 | 9 | 9 | -0.01 ▼ | 4,202 |
| J.D.W.Sugar | 501.05 | 516.3 | 501.05 | 516.33 | 0 | 32 |
| Jauharabad Sug | 22.95 | 24.5 | 22.95 | 24.46 | 0.02 ▲ | 10,256 |
| Mirpurkhas Sugar | 27 | 27.5 | 27 | 27.39 | 0.09 ▲ | 4,168 |
| Mehran Sugar | 42.5 | 42.5 | 40.25 | 40.25 | -1.83 ▼ | 3,661 |
| Noon Sugar | 0 | 0 | 0 | 63.99 | 0 | 1 |
| Shahmurad Sugar | 375 | 375 | 373 | 373 | 4.9 ▲ | 121 |
| Sakrand Sugar | 8.41 | 8.69 | 8.4 | 8.62 | -0.05 ▼ | 7,559 |
| Shakarganj Limited | 31.49 | 32 | 30.11 | 30.19 | 0.79 ▲ | 3,376 |
| Tariq Corp Ltd. | 13.75 | 13.75 | 13.03 | 13.2 | -0.5 ▼ | 100,751 |
| Tariq Corp(Pref) | 0 | 0 | 0 | 10.62 | -0.84 ▼ | 0 |
| Tandlianwala Sugar | 61.1 | 61.1 | 61.1 | 67 | 0 | 33 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 179.15 | 184 | 179.15 | 181.09 | 1.13 ▲ | 351 |
| Ibrahim Fibres | 350 | 355 | 350 | 350.01 | 0 | 2 |
| Image Pakistan | 13.5 | 13.8 | 13.25 | 13.5 | 0.3 ▲ | 1,716,444 |
| Pak Synthetics | 24.25 | 27.45 | 24.25 | 25.21 | 0.11 ▲ | 2,794 |
| Rupali Polyester | 17.95 | 17.95 | 17.1 | 17.7 | 0.5 ▲ | 1,101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 143 | 147.2 | 142.75 | 143.19 | -2.05 ▼ | 11,448,759 |
| Avanceon Ltd | 51.47 | 54 | 51.46 | 53.25 | 2.11 ▲ | 2,587,036 |
| Supernet Ltd.XB | 12.5 | 12.69 | 12.5 | 12.06 | 0 | 121 |
| Hallmark Company Ltd | 1168.9 | 1245.53 | 1121.86 | 1245.53 | 113.23 ▲ | 1,535 |
| Hum Network | 11.25 | 11.98 | 11.25 | 11.53 | 0.57 ▲ | 13,421,106 |
| Media Times Ltd | 2.44 | 2.44 | 2.21 | 2.22 | -0.12 ▼ | 1,533,956 |
| Netsol Tech. | 126.7 | 131.9 | 126.7 | 130.88 | 4.07 ▲ | 1,832,038 |
| Octopus Digital | 110 | 114.87 | 108.02 | 110.83 | 0.75 ▲ | 3,332,584 |
| Pak Datacom | 73.49 | 73.49 | 69.21 | 70.75 | -0.3 ▼ | 40,343 |
| P.T.C.L. | 11.95 | 12.3 | 11.9 | 12.05 | 0.14 ▲ | 5,249,009 |
| Symmetry Group Ltd | 9.3 | 10.27 | 9.2 | 10.18 | 0.91 ▲ | 11,948,001 |
| Systems Limited | 416 | 419.99 | 410.01 | 412.93 | -2.2 ▼ | 162,343 |
| Telecard Limited | 7.06 | 7.26 | 7.03 | 7.11 | 0.02 ▲ | 2,959,339 |
| TPL Corp Ltd | 4.32 | 4.39 | 4.2 | 4.23 | 0 | 546,613 |
| TPL Trakker Ltd | 9 | 9 | 9 | 9 | 0 | 71,392 |
| TRG Pak Ltd | 45.99 | 48.2 | 45.85 | 46.96 | 1.15 ▲ | 5,014,795 |
| WorldCall Telecom | 1.21 | 1.23 | 1.2 | 1.2 | -0.01 ▼ | 20,851,199 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.25 | 41.75 | 39.55 | 40.82 | 0.58 ▲ | 155,552 |
| Azgard Nine | 7.22 | 7.3 | 7.2 | 7.2 | -0.04 ▼ | 444,591 |
| AN Textile Mill | 18.65 | 18.7 | 15.5 | 16.98 | -0.02 ▼ | 7,696 |
| Aruj Industries | 9.9 | 9.9 | 9 | 9.3 | -0.67 ▼ | 414,119 |
| Bhanero Tex. | 1000 | 1000 | 925.01 | 993.77 | 27.04 ▲ | 58 |
| Blessed Tex. | 240 | 269.99 | 231 | 267.31 | 13.53 ▲ | 215 |
| Chenab Limited | 6.09 | 6.09 | 5.79 | 5.88 | -0.18 ▼ | 360,307 |
| Chenab Ltd.(Pre | 2.81 | 3 | 2.81 | 2.91 | -0.08 ▼ | 23,802 |
| Crescent Tex. | 11.55 | 11.85 | 11.51 | 11.59 | -0.06 ▼ | 44,648 |
| Faisal Spinning | 0 | 0 | 0 | 222.76 | 0.66 ▲ | 51 |
| Feroze 1888 | 68.5 | 68.5 | 68.5 | 66.37 | 0 | 6 |
| Fazal Cloth | 142 | 143.99 | 142 | 145.55 | 0 | 101 |
| Gul Ahmed | 21 | 21.25 | 20.65 | 20.75 | -0.16 ▼ | 635,539 |
| Ghazi Fabrics | 10.01 | 10.76 | 9.89 | 9.96 | -1.03 ▼ | 16,241 |
| Hala Enterprise | 12.1 | 12.1 | 11.5 | 11.64 | 0 | 127 |
| Hafiz Limited | 224 | 224 | 220 | 223.76 | -0.77 ▼ | 157 |
| Interloop Ltd. | 77.44 | 78.3 | 75.4 | 77.97 | 1.46 ▲ | 996,603 |
| Int.Knitwear | 17 | 18.05 | 14.85 | 15.06 | -1.44 ▼ | 4,600 |
| Jubilee Spinning | 15.5 | 16 | 15.5 | 15.5 | -1.5 ▼ | 994 |
| Khyber Textile | 450.79 | 450.79 | 406.1 | 415.41 | -35.38 ▼ | 277 |
| Kohinoor Mills | 28.1 | 29.95 | 26.25 | 26.27 | -1.83 ▼ | 1,209 |
| Kohinoor Ind. | 7.8 | 8 | 7.8 | 7.95 | 0 | 102 |
| Kohinoor Textile | 75 | 80 | 75 | 80 | 2.19 ▲ | 4,548 |
| Masood Textile | 50.12 | 50.12 | 47.01 | 49.69 | -0.43 ▼ | 690 |
| Nishat (Chun.) | 30 | 30.45 | 28.75 | 29 | -0.6 ▼ | 2,372,946 |
| Nishat Mills Ltd | 67 | 70 | 67 | 68.1 | 1.79 ▲ | 4,415,829 |
| Paramount Sp | 6.43 | 6.43 | 5.13 | 5.9 | 0.46 ▲ | 1,910 |
| Quetta Textile | 17 | 17 | 14.37 | 14.43 | -1.54 ▼ | 384,375 |
| Redco Textile | 10.54 | 10.55 | 8.58 | 8.95 | -0.6 ▼ | 381,018 |
| Reliance Weaving | 75.11 | 90.83 | 75.11 | 90.82 | 8.25 ▲ | 43,496 |
| Sapphire Tex. | 1150.02 | 1220 | 1150.02 | 1220 | -14.08 ▼ | 101 |
| Sapphire Fiber | 1483 | 1483 | 1265.11 | 1426.22 | 77.22 ▲ | 25 |
| Stylers Int.Ltd. | 42.99 | 43.95 | 40.2 | 41.99 | -1.01 ▼ | 15,095 |
| Towellers Limited | 129 | 134.8 | 129 | 134.11 | 0.54 ▲ | 58,877 |
| ZahidJee Tex. | 29 | 29 | 29 | 29 | 0 | 147 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 57.48 | 59.37 | 56 | 59.37 | 5.4 ▲ | 11,999 |
| Amtex Limited | 3.28 | 3.34 | 3.18 | 3.2 | -0.05 ▼ | 215,506 |
| Arctic Textile | 21.48 | 21.48 | 20.26 | 21.39 | 0 | 3,111 |
| Asim Textile | 15.5 | 16 | 14.7 | 15.9 | 0.7 ▲ | 26,017 |
| Bilal Fibres | 18.5 | 20.24 | 17.51 | 18.15 | -0.6 ▼ | 480,134 |
| Crescent Fibres | 58.3 | 58.3 | 47.88 | 47.88 | -5.12 ▼ | 3,329 |
| Chakwal Spinning | 59.48 | 63.48 | 59.4 | 63.48 | 5.77 ▲ | 1,176,484 |
| Colony Tex.Mills Ltd | 4.52 | 4.7 | 4.42 | 4.48 | -0.16 ▼ | 224,631 |
| Dewan Farooque Sp. | 3.83 | 4.05 | 3.81 | 3.91 | -0.04 ▼ | 52,686 |
| Dewan Mushtaq | 8.67 | 8.67 | 6.87 | 7.8 | 0 | 84 |
| D.S. Ind. Ltd. | 5.1 | 5.25 | 5.1 | 5.23 | 0.13 ▲ | 398,325 |
| Dar-es-Salaam | 41.2 | 41.2 | 41.2 | 44 | 0 | 3 |
| Dewan Textile | 6.01 | 7.5 | 6.01 | 6.41 | -0.48 ▼ | 19,787 |
| Ellcot Spinning | 87 | 87 | 84.84 | 83 | 0 | 31 |
| Gadoon Textile | 180 | 180 | 180 | 180 | -2.87 ▼ | 500 |
| Gulshan Sp. | 5.43 | 5.43 | 4.55 | 4.71 | -0.29 ▼ | 976 |
| Gulistan Sp. | 12.98 | 12.98 | 11.15 | 11.48 | -0.55 ▼ | 1,352 |
| Hira Textile | 3.5 | 3.5 | 3.15 | 3.18 | -0.11 ▼ | 563,585 |
| Ideal Spinning | 11.25 | 11.25 | 11.25 | 11.25 | -0.55 ▼ | 500 |
| Indus Dyeing | 130 | 131.65 | 117.08 | 118.95 | -11.14 ▼ | 55,427 |
| J.A.Textile | 72.9 | 76.85 | 65.55 | 76.26 | 5.29 ▲ | 197,290 |
| Janana D Mal | 61.16 | 63.99 | 61.16 | 63.19 | 0.37 ▲ | 5,279 |
| Kohat Textile | 17.72 | 20.6 | 17.72 | 19.6 | 0 | 205 |
| Kohinoor Spining | 8.48 | 8.6 | 8.25 | 8.31 | -0.07 ▼ | 8,849,923 |
| Khalid Siraj | 7.5 | 7.7 | 7.5 | 7.52 | -0.24 ▼ | 5,761 |
| Land Mark Spinning | 24 | 24 | 24 | 24.44 | 0 | 500 |
| Maqbool Textile | 34 | 34 | 34 | 34 | 2 ▲ | 985 |
| Nagina Cotton | 0 | 0 | 0 | 49.91 | 0 | 5 |
| Nazir Cotton Mills | 13.25 | 13.4 | 12.51 | 12.94 | -0.06 ▼ | 5,556 |
| Premium Tex. | 294 | 295 | 290 | 290.88 | -1.75 ▼ | 560 |
| Ruby Textile | 7.2 | 7.79 | 7 | 7.14 | -0.26 ▼ | 10,338 |
| Saif Textile | 11.3 | 11.3 | 10.9 | 11 | -0.12 ▼ | 3,792 |
| Service Ind Tex | 11 | 11 | 9.91 | 10.51 | -0.48 ▼ | 8,600 |
| Shadman Cotton | 28.3 | 30.01 | 28.3 | 30.01 | -1.32 ▼ | 1,176 |
| Shadab Textile | 15.51 | 16 | 15.51 | 15.65 | -0.85 ▼ | 4,600 |
| Sally Textile | 36 | 36 | 32 | 35.72 | 2.08 ▲ | 45,730 |
| Sana Ind. | 20.52 | 22.9 | 20.52 | 22 | -0.57 ▼ | 22,095 |
| Saritow Spinning | 6.53 | 6.53 | 6.24 | 5.67 | 0 | 102 |
| Sunrays Textile | 85.43 | 85.43 | 81.1 | 81.1 | -0.46 ▼ | 2,162 |
| Shahzad Tex. | 31.13 | 31.13 | 31.13 | 28.31 | 0 | 2 |
| Tata Textile | 52 | 52 | 52 | 52 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 6.67 | 7.45 | 6.61 | 6.91 | -0.63 ▼ | 18,115 |
| Prosperity Weav | 31 | 31.99 | 31 | 31.99 | 0.99 ▲ | 3,901 |
| Yousuf Weaving | 4.18 | 4.27 | 4.05 | 4.2 | 0.04 ▲ | 2,693,285 |
| Zephyr Textile | 12.4 | 12.4 | 12.4 | 11.95 | 0 | 88 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 263.12 | 274.95 | 262.14 | 262.14 | -29.13 ▼ | 45,329 |
| Pak Tobacco (XD) | 1026 | 1124.7 | 925.07 | 1005.6 | -21.85 ▼ | 33,779 |
| Philip Morris Pak. | 477 | 477 | 450 | 453.94 | -15.91 ▼ | 478 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.45 | 14.45 | 13.64 | 14.33 | -0.06 ▼ | 1,153 |
| Pak Int.Bulk | 5.9 | 6.09 | 5.9 | 5.96 | 0 | 2,964,967 |
| Pak.Int.Cont. | 34.89 | 35.6 | 34.38 | 34.79 | 0.41 ▲ | 105,503 |
| P.N.S.C | 428.89 | 428.89 | 428.89 | 428.89 | 38.99 ▲ | 3,266 |
| Secure Logistics Gro | 17.44 | 17.9 | 17.15 | 17.27 | 0.04 ▲ | 3,969,153 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 94 | 102 | 94 | 102 | 0 | 6 |
| S.S.Oil | 62.99 | 62.99 | 59.02 | 60.1 | -1.79 ▼ | 10,126 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31 | 31 | 29.05 | 29.8 | -0.49 ▼ | 29,629 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 11.64 | 0.41 ▲ | 0 |
| AGHA-NOV | 11.35 | 11.35 | 11.35 | 11.35 | 0.29 ▲ | 500 |
| AGHA-OCT | 10.86 | 11.45 | 10.7 | 11.29 | 0.42 ▲ | 1,983,000 |
| AGL-DEC | 0 | 0 | 0 | 40.48 | -0.07 ▼ | 0 |
| AGL-NOV | 0 | 0 | 0 | 39.84 | -0.07 ▼ | 0 |
| AGL-OCT | 39.47 | 39.99 | 38.75 | 39.02 | 0.02 ▲ | 1,232,000 |
| AICL-DEC | 0 | 0 | 0 | 35.19 | 0.01 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 34.64 | 0.02 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 33.94 | 0.01 ▲ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 149.98 | -2.23 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 147.6 | 0.6 ▲ | 0 |
| AIRLINK-OCTB | 146 | 148.2 | 143.7 | 144.16 | -1.92 ▼ | 5,311,500 |
| AKBL-DEC | 0 | 0 | 0 | 28.19 | 0.59 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 27.74 | 0.57 ▲ | 0 |
| AKBL-OCT | 26.6 | 27.79 | 26.6 | 27.43 | 0.22 ▲ | 121,500 |
| ASC-DEC | 0 | 0 | 0 | 6.19 | -0.24 ▼ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.09 | -0.24 ▼ | 0 |
| ASC-OCT | 6.25 | 6.25 | 6 | 6 | -0.2 ▼ | 190,500 |
| ASL-DEC | 0 | 0 | 0 | 6.93 | 0.05 ▲ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.82 | 0.05 ▲ | 0 |
| ASL-OCT | 6.6 | 6.77 | 6.6 | 6.68 | 0.03 ▲ | 43,500 |
| ATRL-DEC | 0 | 0 | 0 | 306.26 | -6.23 ▼ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 301.4 | -6.14 ▼ | 0 |
| ATRL-OCTB | 303 | 307.55 | 295 | 296.94 | -6.46 ▼ | 1,002,500 |
| AVN-DEC | 0 | 0 | 0 | 55.78 | 2.18 ▲ | 0 |
| AVN-NOV | 0 | 0 | 0 | 54.89 | 2.14 ▲ | 0 |
| AVN-OCT | 51.99 | 54.48 | 51.94 | 53.65 | 2.15 ▲ | 776,000 |
| BAFL-DEC | 0 | 0 | 0 | 71.75 | 3.98 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 70.61 | 3.92 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 69.19 | 3.84 ▲ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 112.98 | 6.9 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 111.19 | 6.79 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 108.95 | 6.65 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 21.21 | -0.2 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 20.87 | -0.2 ▼ | 0 |
| BIPL-OCTB | 20.53 | 20.53 | 20.53 | 20.53 | -0.12 ▼ | 2,500 |
| BIPLSC | 0 | 0 | 0 | 99.03 | 0 | 40,000 |
| BKTI-DEC | 0 | 0 | 0 | 22650 | 551 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22355 | 544 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21987 | 536 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.48 | 0.03 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.39 | 0.03 ▲ | 0 |
| BOP-OCT | 5.25 | 5.3 | 5.15 | 5.28 | 0 | 1,144,000 |
| CEPB-DEC | 0 | 0 | 0 | 26.21 | -0.05 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.79 | -0.06 ▼ | 0 |
| CEPB-OCT | 25.25 | 25.25 | 25.16 | 25.16 | -0.22 ▼ | 41,000 |
| CHCC-DEC | 0 | 0 | 0 | 188.82 | 0.7 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 185.83 | 0.69 ▲ | 0 |
| CHCC-OCTB | 182 | 182 | 182 | 182 | 2 ▲ | 500 |
| CNERGY-DEC | 0 | 0 | 0 | 3.92 | -0.03 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.86 | -0.03 ▼ | 0 |
| CNERGY-OCT | 3.8 | 3.89 | 3.76 | 3.77 | -0.04 ▼ | 755,000 |
| CPHL-DEC | 0 | 0 | 0 | 40.28 | 0.69 ▲ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 39.65 | 0.68 ▲ | 0 |
| CPHL-OCT | 37.8 | 39.72 | 37.8 | 38.61 | 0.7 ▲ | 372,500 |
| DCL-DEC | 0 | 0 | 0 | 7.92 | -0.12 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.79 | -0.12 ▼ | 0 |
| DCL-OCT | 7.7 | 7.96 | 7.6 | 7.65 | -0.09 ▼ | 538,500 |
| DCR-DEC | 0 | 0 | 0 | 18.23 | -0.18 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 17.94 | -0.18 ▼ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.58 | -0.18 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 48.4 | 1.03 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 47.63 | 1.01 ▲ | 0 |
| DFML-OCT | 45.89 | 47.38 | 45.44 | 46.6 | 0.98 ▲ | 2,766,000 |
| DGKC-DEC | 0 | 0 | 0 | 84.58 | 1.45 ▲ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 83.24 | 1.43 ▲ | 0 |
| DGKC-OCT | 79.4 | 82.85 | 79.4 | 81.48 | 1.5 ▲ | 2,295,500 |
| EFERT-DEC | 0 | 0 | 0 | 213.19 | 7.71 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 209.82 | 7.6 ▲ | 0 |
| EFERT-OCTB | 199 | 206 | 199 | 205 | 7.96 ▲ | 58,000 |
| ENGRO-DEC | 0 | 0 | 0 | 341.11 | 3.07 ▲ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 335.7 | 3.01 ▲ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 328.94 | 3.95 ▲ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 33.45 | 0.93 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.92 | 0.91 ▲ | 0 |
| EPCL-OCT | 32 | 32.65 | 31.7 | 32.64 | 1.44 ▲ | 44,000 |
| EPQL-OCTB | 25.05 | 25.05 | 24.9 | 24.9 | 0.34 ▲ | 2,000 |
| FABL-DEC | 0 | 0 | 0 | 50.18 | 1.6 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 49.39 | 1.58 ▲ | 0 |
| FABL-OCTB | 46.6 | 48.5 | 46.6 | 48.39 | 1.76 ▲ | 106,000 |
| FATIMA-DEC | 0 | 0 | 0 | 65.33 | -0.2 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 64.29 | -0.2 ▼ | 0 |
| FATIMA-OCTB | 63.4 | 63.75 | 62.6 | 63.2 | -0.08 ▼ | 91,500 |
| FCCL-DEC | 0 | 0 | 0 | 28.69 | -0.65 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 28.23 | -0.65 ▼ | 0 |
| FCCL-OCTB | 28.45 | 28.45 | 27.4 | 27.69 | -0.46 ▼ | 1,386,000 |
| FCEPL-DEC | 0 | 0 | 0 | 61.54 | -0.09 ▼ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 60.56 | -0.1 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 59.34 | -0.1 ▼ | 0 |
| FEROZ-DEC | 0 | 0 | 0 | 303.91 | 1.45 ▲ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 299.1 | 1.43 ▲ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 293.07 | -0.93 ▼ | 0 |
| FFBL-DEC | 0 | 0 | 0 | 57.61 | 1.96 ▲ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 56.7 | 1.93 ▲ | 0 |
| FFBL-OCT | 54 | 55.74 | 53.99 | 55.32 | 1.77 ▲ | 1,547,500 |
| FFC-DEC | 0 | 0 | 0 | 259.51 | 2.87 ▲ | 0 |
| FFC-NOV | 0 | 0 | 0 | 255.4 | 5.9 ▲ | 0 |
| FFC-OCTB | 247.2 | 253 | 247.2 | 249.86 | 3.28 ▲ | 717,500 |
| FFL-DEC | 0 | 0 | 0 | 8.98 | -0.06 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.83 | -0.07 ▼ | 0 |
| FFL-OCT | 8.7 | 8.88 | 8.63 | 8.66 | -0.04 ▼ | 264,500 |
| FLYNG-DEC | 0 | 0 | 0 | 17.33 | -0.21 ▼ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 17.06 | -0.21 ▼ | 0 |
| FLYNG-OCT | 16.91 | 17.41 | 16.65 | 16.75 | -0.1 ▼ | 1,457,000 |
| GAL-DEC | 0 | 0 | 0 | 215.27 | 12.74 ▲ | 0 |
| GAL-NOV | 219.25 | 219.25 | 219.25 | 219.25 | 19.93 ▲ | 500 |
| GAL-OCT | 196.5 | 211 | 190.8 | 207.65 | 12.3 ▲ | 1,731,000 |
| GATM-DEC | 0 | 0 | 0 | 21.73 | -0.18 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.39 | -0.18 ▼ | 0 |
| GATM-OCT | 21.3 | 21.3 | 20.85 | 20.98 | -0.15 ▼ | 35,000 |
| GGL-DEC | 0 | 0 | 0 | 9.27 | 0.04 ▲ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.12 | 0.03 ▲ | 0 |
| GGL-OCT | 9.15 | 9.15 | 8.9 | 8.95 | 0.02 ▲ | 494,500 |
| GHGL-DEC | 0 | 0 | 0 | 25.78 | -0.07 ▼ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 25.37 | -0.08 ▼ | 10,000 |
| GHGL-OCT | 25.05 | 25.05 | 25.05 | 25.05 | 0.12 ▲ | 60,000 |
| GHNI-DEC | 0 | 0 | 0 | 379.17 | 33.2 ▲ | 0 |
| GHNI-NOV | 370.1 | 370.1 | 370.1 | 370.1 | 29.61 ▲ | 1,000 |
| GHNI-OCT | 337 | 366 | 335 | 364.37 | 31.64 ▲ | 1,704,500 |
| HBL-DEC | 0 | 0 | 0 | 144.28 | 8.98 ▲ | 0 |
| HBL-NOV | 0 | 0 | 0 | 142 | 8.84 ▲ | 0 |
| HBL-OCTB | 132 | 141.99 | 132 | 138.47 | 8.62 ▲ | 1,057,000 |
| HUBC-DEC | 118.01 | 118.01 | 118.01 | 118.01 | -9.53 ▼ | 10,000 |
| HUBC-NOVB | 117 | 117 | 112.97 | 112.97 | -12.55 ▼ | 180,000 |
| HUBC-OCTB | 115 | 118 | 110.9 | 113.31 | -9.51 ▼ | 14,039,500 |
| HUMNL-DEC | 0 | 0 | 0 | 12.08 | 0.59 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 11.89 | 0.59 ▲ | 0 |
| HUMNL-OCT | 11.4 | 12 | 11.22 | 11.59 | 0.56 ▲ | 2,357,500 |
| ILP-DEC | 0 | 0 | 0 | 78.77 | 1.43 ▲ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 77.52 | 1.4 ▲ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 75.96 | 1.37 ▲ | 0 |
| INIL-DEC | 0 | 0 | 0 | 150.97 | 3.68 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 148.57 | 3.61 ▲ | 0 |
| INIL-OCTB | 143.98 | 148 | 142 | 144.28 | 2.28 ▲ | 21,000 |
| ISL-DEC | 0 | 0 | 0 | 67.81 | -0.11 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 66.74 | -0.11 ▼ | 0 |
| ISL-OCTB | 65.77 | 65.77 | 65.15 | 65.17 | 0.2 ▲ | 6,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.12 | -0.04 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.98 | -0.03 ▼ | 0 |
| JSBL-OCT | 8.69 | 8.69 | 8.69 | 8.69 | -0.22 ▼ | 500 |
| JSGBETF-DEC | 0 | 0 | 0 | 18.94 | 0.17 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.64 | 0.17 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.26 | 0.16 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.58 | 0.31 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.4 | 0.31 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 11.17 | 0.31 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 25.79 | -0.5 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 25.38 | -0.5 ▼ | 0 |
| KAPCO-OCTB | 25.2 | 25.25 | 24.12 | 24.45 | -0.55 ▼ | 262,000 |
| KEL-DEC | 0 | 0 | 0 | 3.95 | 0.02 ▲ | 0 |
| KEL-NOV | 0 | 0 | 0 | 3.89 | 0.02 ▲ | 0 |
| KEL-OCT | 3.83 | 3.89 | 3.79 | 3.81 | -0.03 ▼ | 1,064,500 |
| KELSC5 | 0 | 0 | 0 | 101.75 | 0 | 75,965 |
| KELSC6 | 0 | 0 | 0 | 99.81 | 0 | 1,350 |
| KOSM-DEC | 0 | 0 | 0 | 8.7 | -0.08 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 8.57 | -0.07 ▼ | 0 |
| KOSM-OCT | 8.49 | 8.67 | 8.32 | 8.4 | -0.06 ▼ | 5,422,500 |
| KSE30-DEC | 0 | 0 | 0 | 28502 | 240 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 28131 | 237 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27667 | 233 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.44 | 0.27 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.16 | 0.27 ▲ | 0 |
| LOTCHEM-OCT | 16.4 | 16.96 | 16.3 | 16.36 | 0.03 ▲ | 1,120,000 |
| LPL-DEC | 0 | 0 | 0 | 16.96 | -1.38 ▼ | 0 |
| LPL-NOV | 0 | 0 | 0 | 16.69 | -1.36 ▼ | 0 |
| LPL-OCTB | 17 | 17.5 | 15.94 | 16.28 | -1.43 ▼ | 504,000 |
| LUCK-DEC | 0 | 0 | 0 | 947.76 | -22.49 ▼ | 0 |
| LUCK-NOVB | 930 | 930 | 930 | 930 | -24.88 ▼ | 3,000 |
| LUCK-OCTB | 930 | 930 | 905.01 | 910.08 | -30.92 ▼ | 21,000 |
| MCB-DEC | 0 | 0 | 0 | 260.3 | 2.33 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 256.17 | 2.29 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 251.01 | 2.23 ▲ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 253.04 | 1.79 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 249.03 | 1.76 ▲ | 0 |
| MEBL-OCTB | 240 | 241.1 | 240 | 241 | -0.49 ▼ | 5,000 |
| MLCF-DEC | 0 | 0 | 0 | 37.02 | 0.41 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 36.43 | 0.4 ▲ | 0 |
| MLCF-OCT | 35.49 | 36.15 | 35.25 | 35.69 | 0.46 ▲ | 2,226,500 |
| MTL-DEC | 0 | 0 | 0 | 579.94 | 1.59 ▲ | 0 |
| MTL-NOV | 0 | 0 | 0 | 570.75 | 1.56 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 559.26 | 1.52 ▲ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 83.17 | -0.02 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 81.85 | -0.02 ▼ | 0 |
| MUGHAL-OCT | 80 | 81.35 | 78.1 | 79.99 | -0.16 ▼ | 57,000 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.97 | -0.01 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 184.18 | -0.47 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 64.11 | 2.18 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.01 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.72 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.36 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 63.1 | 2.15 ▲ | 0 |
| NBP-OCT | 60 | 62.4 | 59.23 | 61.77 | 2.26 ▲ | 1,985,500 |
| NCL-OCT | 29.95 | 30.45 | 29 | 29.07 | -0.71 ▼ | 228,000 |
| NCPL-DEC | 0 | 0 | 0 | 29.14 | -0.6 ▼ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 28.68 | -0.59 ▼ | 0 |
| NCPL-OCT | 28.01 | 28.2 | 27.3 | 27.8 | -0.7 ▼ | 72,500 |
| NETSOL-DEC | 0 | 0 | 0 | 133.79 | 4.09 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 131.67 | 4.02 ▲ | 0 |
| NETSOL-OCTB | 126.5 | 130.5 | 125.75 | 129.84 | 4.35 ▲ | 1,205,500 |
| NITGETF-DEC | 0 | 0 | 0 | 20.14 | -0.01 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.82 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.42 | -0.02 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 71.33 | 1.84 ▲ | 0 |
| NML-NOV | 70.25 | 70.25 | 70.25 | 70.25 | 1.86 ▲ | 50,000 |
| NML-OCT | 67.5 | 70.3 | 67.5 | 68.65 | 1.79 ▲ | 724,000 |
| NPL-DEC | 0 | 0 | 0 | 31.59 | -1.33 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 31.09 | -1.31 ▼ | 0 |
| NPL-OCTB | 31 | 31 | 31 | 31 | -1.45 ▼ | 1,000 |
| NRL-OCT | 203 | 207.51 | 200.3 | 201.66 | 0.42 ▲ | 355,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 116.09 | 0.72 ▲ | 0 |
| OCTOPUS-NOV | 110.5 | 110.5 | 110.5 | 110.5 | -3.04 ▼ | 20,000 |
| OCTOPUS-OCT | 112.5 | 115.7 | 109.75 | 111.6 | 0.47 ▲ | 2,692,500 |
| OGDC-DEC | 0 | 0 | 0 | 175.29 | 5.22 ▲ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 172.51 | 5.52 ▲ | 500 |
| OGDC-OCTB | 166.49 | 172.29 | 166.05 | 170.03 | 4.8 ▲ | 7,109,000 |
| OGTI-DEC | 0 | 0 | 0 | 22895 | 250 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22597 | 247 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 22224 | 243 ▲ | 0 |
| P01GIS090525 | 92.07 | 92.07 | 92.07 | 92.07 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 97.57 | 97.57 | 97.57 | 97.57 | 0.04 ▲ | 700,005,000 |
| P01GIS150825 | 89.75 | 89.91 | 89.75 | 89.91 | 0.21 ▲ | 5,005,000 |
| P01GIS170925 | 88.34 | 89.03 | 88.34 | 89.03 | 0.73 ▲ | 5,005,000 |
| P01GIS230525 | 91.17 | 91.68 | 91.17 | 91.68 | 0.56 ▲ | 5,005,000 |
| P01GIS250425 | 92.49 | 92.49 | 92.49 | 92.49 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 89.88 | 89.88 | 89.88 | 89.88 | 0.05 ▲ | 5,000 |
| P01GIS270625 | 89.87 | 89.87 | 89.87 | 89.87 | 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 | 80.53 | -0.37 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 79.25 | -0.37 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 77.65 | -0.36 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 6.11 | -0.29 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.01 | -0.29 ▼ | 0 |
| PACE-OCT | 6.07 | 6.15 | 5.81 | 5.91 | -0.29 ▼ | 6,055,500 |
| PAEL-DEC | 0 | 0 | 0 | 26.88 | 0.06 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 26.45 | 0.06 ▲ | 0 |
| PAEL-OCT | 25.82 | 26.38 | 25.75 | 25.93 | 0.11 ▲ | 2,322,500 |
| PAKRI-DEC | 0 | 0 | 0 | 10.19 | 0.08 ▲ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 10.03 | 0.08 ▲ | 0 |
| PAKRI-OCT | 9.81 | 9.81 | 9.81 | 9.81 | 0.06 ▲ | 1,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 17.88 | -0.19 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 17.6 | -0.18 ▼ | 0 |
| PIAHCLA-OCT | 17.4 | 17.5 | 17.12 | 17.26 | -0.14 ▼ | 1,497,000 |
| PIBTL-DEC | 0 | 0 | 0 | 6.24 | -0.01 ▼ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 6.14 | -0.01 ▼ | 0 |
| PIBTL-OCT | 6.18 | 6.22 | 6 | 6.08 | 0.04 ▲ | 510,500 |
| PIOC-DEC | 0 | 0 | 0 | 191.79 | 3.44 ▲ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 188.76 | 3.39 ▲ | 0 |
| PIOC-OCTB | 183.5 | 188.8 | 183.5 | 186.26 | 3.14 ▲ | 39,500 |
| PKGS-OCT | 0 | 0 | 0 | 490.75 | -8.51 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 644.25 | 13.54 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 634.04 | 13.32 ▲ | 0 |
| POL-OCTB | 620 | 631.94 | 620 | 631.94 | 21.93 ▲ | 84,500 |
| POWER-DEC | 0 | 0 | 0 | 5.66 | -0.03 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.57 | -0.03 ▼ | 0 |
| POWER-OCT | 5.47 | 5.6 | 5.47 | 5.48 | -0.02 ▼ | 101,000 |
| PPL-DEC | 0 | 0 | 0 | 131.08 | 1.39 ▲ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 129 | 1.36 ▲ | 0 |
| PPL-OCTB | 127.75 | 129.4 | 125.75 | 127.35 | 1.7 ▲ | 5,436,500 |
| PRL-DEC | 0 | 0 | 0 | 24.52 | 0.68 ▲ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 24.13 | 0.67 ▲ | 0 |
| PRL-OCTB | 23.5 | 24.44 | 23.11 | 24.17 | 0.86 ▲ | 4,507,500 |
| PSO-DEC | 0 | 0 | 0 | 187.05 | 3.46 ▲ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 184.09 | 3.41 ▲ | 0 |
| PSO-OCTB | 180.5 | 184.7 | 180.5 | 182.62 | 3.48 ▲ | 778,500 |
| PTC-DEC | 0 | 0 | 0 | 12.62 | 0.14 ▲ | 0 |
| PTC-NOV | 0 | 0 | 0 | 12.42 | 0.14 ▲ | 0 |
| PTC-OCT | 11.3 | 12.49 | 11.3 | 12.18 | 0.16 ▲ | 2,292,000 |
| SAZEW-DEC | 0 | 0 | 0 | 1014.49 | 1.66 ▲ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 998.41 | 1.62 ▲ | 0 |
| SAZEW-OCTB | 980 | 1005 | 980 | 982.95 | 3.01 ▲ | 269,000 |
| SEARL-DEC | 0 | 0 | 0 | 59.89 | 1.79 ▲ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 58.94 | 1.76 ▲ | 0 |
| SEARL-OCT | 55.01 | 59.25 | 55 | 57.77 | 2.14 ▲ | 1,696,000 |
| SHEL-DEC | 0 | 0 | 0 | 153.86 | 0.44 ▲ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 151.42 | 0.43 ▲ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 148.37 | 0.11 ▲ | 0 |
| SILK-OCT | 0.91 | 0.91 | 0.91 | 0.91 | 0 | 52,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.64 | 0.24 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.41 | 0.24 ▲ | 0 |
| SNBL-OCTB | 14 | 14.16 | 14 | 14.16 | 0.22 ▲ | 9,000 |
| SNGP-DEC | 0 | 0 | 0 | 74.95 | -0.08 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 73.77 | -0.07 ▼ | 0 |
| SNGP-OCTB | 72.5 | 74.4 | 71.15 | 72.12 | -0.18 ▼ | 784,500 |
| SSGC-DEC | 0 | 0 | 0 | 9.24 | -0.02 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 9.09 | -0.03 ▼ | 0 |
| SSGC-OCT | 8.89 | 9.1 | 8.8 | 8.87 | -0.08 ▼ | 578,500 |
| SYM-DEC | 0 | 0 | 0 | 10.56 | 0.95 ▲ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10.39 | 0.93 ▲ | 0 |
| SYM-OCTB | 9.4 | 10.31 | 9.4 | 10.19 | 0.88 ▲ | 3,106,000 |
| SYS-DEC | 0 | 0 | 0 | 432.52 | -2.55 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 425.66 | -2.51 ▼ | 0 |
| SYS-OCT | 423.91 | 423.92 | 423.91 | 423.92 | 4.92 ▲ | 1,000 |
| TELE-DEC | 0 | 0 | 0 | 7.45 | 0.02 ▲ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.33 | 0.02 ▲ | 0 |
| TELE-OCT | 7.19 | 7.3 | 7.13 | 7.19 | 0.02 ▲ | 595,500 |
| TGL-DEC | 0 | 0 | 0 | 119.97 | 2.71 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 118.07 | 2.66 ▲ | 0 |
| TGL-OCT | 113 | 115 | 113 | 115 | 1.92 ▲ | 5,000 |
| TOMCL-DEC | 0 | 0 | 0 | 36.32 | -0.46 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 35.75 | -0.44 ▼ | 0 |
| TOMCL-OCT | 35.5 | 35.75 | 34 | 34.97 | -0.43 ▼ | 689,500 |
| TPLP-DEC | 0 | 0 | 0 | 7.27 | -0.02 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.15 | -0.03 ▼ | 0 |
| TPLP-OCT | 7.13 | 7.2 | 7 | 7.02 | -0.01 ▼ | 202,000 |
| TREET-DEC | 0 | 0 | 0 | 14.44 | -0.13 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.22 | -0.12 ▼ | 0 |
| TREET-OCT | 14.07 | 14.2 | 13 | 14.04 | -0.09 ▼ | 208,500 |
| TRG-DEC | 0 | 0 | 0 | 49.19 | 1.18 ▲ | 0 |
| TRG-NOV | 0 | 0 | 0 | 48.41 | 1.16 ▲ | 0 |
| TRG-OCT | 46.13 | 48.75 | 46.13 | 47.41 | 1.18 ▲ | 2,061,000 |
| UBL-DEC | 0 | 0 | 0 | 311.48 | -1.51 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 306.55 | -1.48 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 300.38 | -1.46 ▼ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.04 | 0.24 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.72 | 0.24 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 19.32 | 0.23 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.32 | -0.1 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.88 | -0.1 ▼ | 0 |
| UNITY-OCT | 26.3 | 26.8 | 26.26 | 26.39 | 0.05 ▲ | 252,500 |
| WAVES-DEC | 0 | 0 | 0 | 6.42 | -0.1 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.32 | -0.1 ▼ | 0 |
| WAVES-OCT | 6.3 | 6.38 | 6.16 | 6.26 | -0.03 ▼ | 68,500 |
| WTL-DEC | 0 | 0 | 0 | 1.26 | -0.01 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.24 | -0.01 ▼ | 0 |
| WTL-OCT | 1.22 | 1.34 | 1.2 | 1.21 | -0.01 ▼ | 4,775,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.4 | 0.04 ▲ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.33 | 0.04 ▲ | 0 |
| YOUW-OCT | 4.28 | 4.28 | 4.11 | 4.26 | 0.06 ▲ | 202,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FPJM | 2.5900 | 0.3300 | 14.60 ▲ | 46,089 |
| KSTMDEF | 8.1400 | 1.0000 | 14.01 ▲ | 190,869 |
| 786 | 6.2700 | 0.7400 | 13.38 ▲ | 9,771 |
| DWSMDEF | 5.2300 | 0.6100 | 13.20 ▲ | 827,545 |
| ALAC | 5.5000 | 0.5200 | 10.44 ▲ | 100,083 |
| Company | Price | Change | Change % | Volume |
|---|
