KARACHI October 9th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 425 | 430 | 418 | 425 | 3.8 ▲ | 40,866 |
| Atlas Honda Ltd | 680 | 688 | 675.01 | 679.97 | 6.99 ▲ | 35,068 |
| Dewan Motors | 46.3 | 48.15 | 45.61 | 47.4 | 1.19 ▲ | 5,853,995 |
| Ghandhara Automobile | 205.52 | 208.31 | 200.61 | 201.61 | -3.91 ▼ | 1,116,503 |
| Ghandhara Ind. | 365 | 368.5 | 353.25 | 355.8 | -6.2 ▼ | 1,343,973 |
| Honda Atlas Cars | 260 | 260 | 254 | 254.76 | -2.66 ▼ | 123,583 |
| Hinopak Motor | 269.01 | 272.89 | 262 | 264.93 | -4.45 ▼ | 789 |
| Indus Motor Company | 1705.02 | 1749.98 | 1705.02 | 1738.13 | 1.84 ▲ | 402 |
| Millat Tractors | 555 | 558 | 551.95 | 556.56 | 2.88 ▲ | 37,192 |
| Sazgar Eng | 976 | 990 | 976 | 979.28 | -1.09 ▼ | 151,645 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 89.45 | 89.45 | 83 | 83.5 | -2.85 ▼ | 4,992 |
| Atlas Battery | 338.73 | 338.73 | 332.03 | 333.84 | 0.63 ▲ | 11,978 |
| Bela Automotive | 167.17 | 167.17 | 167.17 | 167.17 | 0 | 190 |
| Bal.Wheels | 105 | 108.5 | 105 | 106.36 | 0.19 ▲ | 10,143 |
| Dewan Auto Engg | 42.99 | 42.99 | 40.6 | 41.24 | -0.52 ▼ | 11,316 |
| Exide (PAK) | 887 | 900 | 861 | 871.33 | -12.91 ▼ | 7,576 |
| Ghandhara Tyre | 38.6 | 39.39 | 38.4 | 39.18 | 1 ▲ | 477,588 |
| Loads Limited | 10.6 | 10.6 | 10.25 | 10.32 | -0.1 ▼ | 523,123 |
| Panther Tyres Ltd. | 40 | 40 | 38.84 | 39 | -0.63 ▼ | 79,847 |
| Treet Battery Ltd. | 13.71 | 15.13 | 13.71 | 15.13 | 1.38 ▲ | 4,606,897 |
| Thal Limited | 414 | 414 | 408 | 410.02 | -3.01 ▼ | 652 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 37 | 37 | 37 | 35 | 0 | 1 |
| Fast Cables Ltd. | 23.01 | 23.25 | 23 | 23.09 | 0.08 ▲ | 817,839 |
| Pak Elektron | 25.78 | 25.79 | 25.12 | 25.18 | -0.48 ▼ | 3,162,724 |
| Pakistan Cables-XB | 123 | 123.94 | 119 | 120.48 | 1.48 ▲ | 9,877 |
| Siemens Pak. | 479 | 479 | 473 | 475 | -0.08 ▼ | 2,144 |
| Waves Corp Ltd. | 6.15 | 6.25 | 6.13 | 6.19 | 0.06 ▲ | 267,593 |
| Waves Home App | 7.54 | 7.78 | 7.38 | 7.41 | -0.16 ▼ | 1,576,444 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 92.15 | 93.39 | 91 | 91.96 | 0.03 ▲ | 481,425 |
| Bestway Cement | 243.55 | 248 | 243.5 | 247.12 | 3.28 ▲ | 23,991 |
| Cherat Cement- (XD) | 181.8 | 182 | 179 | 180.02 | -0.25 ▼ | 160,280 |
| Dadabhoy Cement | 4.85 | 4.85 | 4.6 | 4.65 | 0.12 ▲ | 60,901 |
| Dewan Cement | 7.68 | 7.68 | 7.5 | 7.55 | -0.01 ▼ | 1,657,121 |
| D.G.K.Cement | 80.5 | 82 | 79.46 | 79.66 | -1.09 ▼ | 2,290,910 |
| Dandot Cement | 14.46 | 14.47 | 13.75 | 13.92 | 0.77 ▲ | 284,244 |
| Fauji Cement (XD) | 27.55 | 27.98 | 26.95 | 27.52 | 0.13 ▲ | 13,879,905 |
| Fecto Cement | 42.21 | 42.21 | 40.2 | 41.28 | 2.91 ▲ | 726,553 |
| Flying Cement | 16.5 | 16.85 | 16.15 | 16.3 | -0.25 ▼ | 2,350,788 |
| Gharibwal Cement | 27.1 | 27.14 | 26.42 | 26.61 | 0.08 ▲ | 214,807 |
| Kohat Cement | 308.97 | 308.97 | 300.01 | 303.93 | -1.08 ▼ | 1,883 |
| Lucky Cement (XD) | 911.7 | 915 | 884.5 | 889.37 | -15.47 ▼ | 208,110 |
| Maple Leaf | 35.7 | 35.8 | 34.83 | 35.05 | -0.29 ▼ | 7,658,942 |
| Pioneer Cement | 193.94 | 193.94 | 189.51 | 190 | -3.59 ▼ | 138,726 |
| Power Cement | 5.35 | 5.46 | 5.35 | 5.38 | -0.02 ▼ | 954,217 |
| Power Cem(Pref) | 10.6 | 10.6 | 10.6 | 10.6 | 0 | 2,222 |
| Safe Mix Con.Lt | 18 | 18 | 17.27 | 17.67 | 0.26 ▲ | 46,912 |
| Thatta Cement (XD) | 82.8 | 88.8 | 82.75 | 87.18 | 5.87 ▲ | 2,020,681 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.65 | 39.04 | 37.56 | 38.13 | -0.52 ▼ | 1,422,230 |
| Archroma Pak | 275.12 | 280 | 275.1 | 279.04 | 2 ▲ | 1,675 |
| Bawany Air Pro(DEF.) | 27.05 | 30.79 | 27.05 | 30.79 | 2.8 ▲ | 48,179 |
| Berger Paints | 86 | 86.89 | 85 | 85.59 | 0.15 ▲ | 51,156 |
| Biafo Industries | 110 | 110 | 107.6 | 109.28 | -1.64 ▼ | 168,233 |
| Buxly Paints | 173.75 | 173.75 | 165.1 | 167.02 | 0.51 ▲ | 2,265 |
| Data Agro | 87 | 87 | 82 | 83.51 | -2.14 ▼ | 10,260 |
| Descon Oxychem- (XD) | 19.47 | 19.47 | 18.9 | 18.98 | -0.03 ▼ | 70,940 |
| Dynea Pakistan | 201 | 207 | 200.1 | 205.17 | 3.19 ▲ | 13,918 |
| Engro Polymer | 32.29 | 32.5 | 31.86 | 32.02 | 0.08 ▲ | 549,204 |
| Engro Poly (Pref) | 11.1 | 11.1 | 10.5 | 10.88 | 0 | 20,330 |
| Ghani Chemical | 9.84 | 9.94 | 9.6 | 9.71 | 0.01 ▲ | 209,419 |
| Ghani Glo Hol | 8.85 | 9.15 | 8.8 | 8.89 | 0.04 ▲ | 1,339,509 |
| Ittehad Chem. | 46.03 | 46.95 | 46.03 | 46.49 | 0.46 ▲ | 5,105 |
| Lucky Core Ind. (XD) | 1144 | 1257.56 | 1143.24 | 1257.56 | 114.32 ▲ | 70,425 |
| Lotte Chemical | 16.65 | 17 | 16.3 | 16.49 | -0.16 ▼ | 7,759,382 |
| Leiner Pak Gelat | 215.05 | 216 | 194.07 | 194.07 | -21.56 ▼ | 24,804 |
| Nimir Resins | 21.97 | 22.19 | 21.75 | 21.93 | -0.16 ▼ | 36,336 |
| Pak Oxygen Ltd. | 144.98 | 144.98 | 133.5 | 133.57 | -2.84 ▼ | 9,777 |
| Pak.P.V.C. | 8.66 | 9.83 | 8.66 | 8.66 | -0.34 ▼ | 2,700 |
| Sardar Chemical | 0 | 0 | 0 | 35.81 | 0 | 100 |
| Sitara Chemical | 300 | 300 | 295 | 298.38 | -1.01 ▼ | 155 |
| Sitara Peroxide | 13.51 | 13.51 | 13.51 | 13.51 | 0 | 1,000 |
| Wah-Noble | 230 | 230 | 217 | 218.9 | -3.84 ▼ | 421 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.69 | 6.69 | 6.33 | 6.5 | -0.01 ▼ | 58,996 |
| HBL Invest Fund | 2.68 | 2.8 | 2.6 | 2.6 | -0.09 ▼ | 186,305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 113.5 | 118 | 113.5 | 117.01 | 3.41 ▲ | 48,022 |
| Askari Bank | 27.14 | 28.4 | 27.03 | 27.71 | 0.8 ▲ | 2,329,765 |
| Bank Al-Falah | 68.5 | 71.99 | 66.01 | 67.03 | -1.47 ▼ | 1,395,765 |
| Bank AL-Habib | 107.86 | 110 | 107.86 | 109.84 | 1.98 ▲ | 626,105 |
| Bankislami Pak | 20.46 | 22.28 | 20.46 | 22.27 | 2.02 ▲ | 5,979,769 |
| Bank Makramah | 2.13 | 2.15 | 2.03 | 2.06 | -0.05 ▼ | 541,251 |
| Bank Of Khyber | 13.05 | 13.12 | 11.1 | 12.65 | 0.72 ▲ | 18,271 |
| B.O.Punjab | 5.28 | 5.7 | 5.23 | 5.62 | 0.39 ▲ | 27,406,245 |
| Faysal Bank | 48.06 | 50.77 | 48.06 | 49.83 | 1.92 ▲ | 5,352,126 |
| Habib Bank | 140.11 | 144 | 139 | 140.23 | 2.48 ▲ | 5,628,651 |
| Habib Metropol | 70 | 71.5 | 69 | 70.42 | 0.68 ▲ | 859,968 |
| JS Bank Ltd | 8.95 | 8.99 | 8.5 | 8.51 | -0.2 ▼ | 210,701 |
| MCB Bank Ltd | 247.02 | 256.99 | 247.02 | 255.9 | 7.39 ▲ | 315,537 |
| Meezan Bank Ltd | 241 | 243.95 | 239 | 241.04 | -0.54 ▼ | 838,236 |
| National Bank (XD) | 61.88 | 65.15 | 61.83 | 63.62 | 2.41 ▲ | 15,360,511 |
| Samba Bank | 12.6 | 12.6 | 11.21 | 11.5 | -0.1 ▼ | 3,190 |
| St.Chart.Bank | 59 | 60 | 56 | 57.07 | -1.68 ▼ | 237,851 |
| Silk Bank Ltd | 0.89 | 0.93 | 0.89 | 0.9 | 0 | 2,667,210 |
| Soneri Bank Ltd | 14.2 | 14.48 | 14 | 14.11 | 0.13 ▲ | 656,055 |
| United Bank | 298.99 | 301.3 | 297.95 | 298.08 | 0.7 ▲ | 1,168,462 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 11.29 | 11.9 | 11.17 | 11.43 | 0.32 ▲ | 7,307,459 |
| Aisha Steel Mill | 6.69 | 6.75 | 6.62 | 6.71 | 0.09 ▲ | 958,974 |
| Aisha StelCoP/S | 9.44 | 9.6 | 9.44 | 9.49 | 0 | 405 |
| Amreli Steels | 17.9 | 17.94 | 16.62 | 17.01 | -0.73 ▼ | 396,026 |
| Bolan Casting | 92.89 | 93.99 | 88.02 | 90.43 | -3.81 ▼ | 23,039 |
| Beco Steel Ltd | 6.15 | 6.4 | 6.15 | 6.16 | 0 | 2,881 |
| Crescent Steel | 103 | 103.29 | 93 | 94.51 | -6.15 ▼ | 3,002,707 |
| Dost Steels Ltd. | 5.35 | 5.67 | 5.35 | 5.59 | 0.06 ▲ | 555,151 |
| Huffaz Seamless | 10.3 | 10.3 | 9.75 | 10.01 | 0 | 37 |
| Int. Ind.Ltd. (XD) | 146.98 | 146.98 | 141.51 | 141.6 | -2.53 ▼ | 135,487 |
| Inter.Steel Ltd | 65.28 | 65.3 | 64.27 | 64.41 | -0.33 ▼ | 178,681 |
| Ittefaq Iron Ind | 5.78 | 5.78 | 5.56 | 5.61 | 0.02 ▲ | 36,162 |
| K.S.B.Pumps | 128 | 129 | 125 | 127.57 | 1.56 ▲ | 12,715 |
| Metro Steel | 12 | 12.99 | 12 | 12.45 | -0.54 ▼ | 801 |
| Mughal Iron | 79.98 | 79.98 | 78.4 | 78.86 | -0.54 ▼ | 238,431 |
| Pak Engineering | 751.02 | 880.78 | 751 | 877.23 | 76.52 ▲ | 401 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.42 | 10.42 | 10.42 | 10.42 | -0.05 ▼ | 1,000 |
| HBL Total Treasury | 108.75 | 108.85 | 108.75 | 108.82 | 0.73 ▲ | 300 |
| JS Global Banking | 18.61 | 18.7 | 18.61 | 18.7 | 0.62 ▲ | 3,000 |
| JS Momentum | 11.06 | 11.09 | 10.95 | 10.95 | -0.11 ▼ | 55,000 |
| Mahaana Islamic | 11.17 | 11.23 | 11.07 | 11.12 | -0.05 ▼ | 136,500 |
| Meezan Pakistan | 13.85 | 13.92 | 13.65 | 13.72 | -0.11 ▼ | 117,500 |
| NIT Pakistan | 19.4 | 19.46 | 19.4 | 19.46 | 0.23 ▲ | 1,000 |
| UBLPakistanETF | 19.12 | 19.21 | 19.12 | 19.21 | 0.08 ▲ | 3,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 57.81 | 58.99 | 57 | 57.1 | -1 ▼ | 32,485 |
| Engro Fert | 202.02 | 205.6 | 197.01 | 199.92 | -3.62 ▼ | 1,215,650 |
| Engro Corp | 325.55 | 327.98 | 320.05 | 323.81 | -1.85 ▼ | 586,680 |
| Fatima Fert | 62.41 | 65 | 62 | 62.47 | 0.1 ▲ | 3,035,334 |
| Fauji Fert Bin | 54.9 | 55.7 | 54.45 | 54.63 | -0.37 ▼ | 1,878,290 |
| Fauji Fert | 248 | 249.98 | 242.75 | 244.21 | -3.55 ▼ | 1,118,276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6 | 6.09 | 5.82 | 5.99 | 0.08 ▲ | 766,290 |
| Big Bird Foods Ltd. | 73 | 77 | 73 | 74.74 | -0.18 ▼ | 332,850 |
| Bunnys Limited | 13.47 | 13.47 | 13.15 | 13.38 | 0.16 ▲ | 66,851 |
| Clover Pakistan | 39.95 | 40.4 | 39.4 | 39.52 | -0.1 ▼ | 72,141 |
| Colgate Palm | 1210 | 1218 | 1171.81 | 1182.46 | -14.22 ▼ | 2,222,582 |
| Frieslandcampina | 59.18 | 59.18 | 57.5 | 57.97 | -0.78 ▼ | 343,451 |
| Fauji Foods Ltd | 8.57 | 8.78 | 8.55 | 8.6 | 0.03 ▲ | 2,560,823 |
| Gillette Pak | 125 | 133 | 125 | 132.04 | 3.97 ▲ | 1,029 |
| Ismail Ind- (XD) | 1710 | 1711.01 | 1710 | 1792.57 | 0 | 5 |
| MithchellsFruit | 143.95 | 144.4 | 138.75 | 138.76 | -2.29 ▼ | 42,533 |
| Matco Foods Ltd | 23.72 | 23.72 | 23.05 | 23.3 | -0.2 ▼ | 75,486 |
| Murree Brewery | 541.01 | 574 | 541.01 | 557.75 | -3.74 ▼ | 16,422 |
| National Foods | 182 | 183.8 | 180.55 | 182.99 | 0.65 ▲ | 30,080 |
| Nestle Pakistan | 6800.01 | 6800.01 | 6755 | 6790 | -75.24 ▼ | 139 |
| At-Tahur Ltd. | 15.6 | 15.6 | 15.03 | 15.15 | -0.29 ▼ | 343,058 |
| Quice Food | 5.59 | 6.06 | 5.5 | 5.84 | 0.25 ▲ | 1,555,989 |
| Rafhan Maize | 7200 | 7200 | 7110 | 7150 | 15 ▲ | 29 |
| Shield Corp. | 221 | 225.99 | 221 | 210.25 | 0 | 164 |
| Shezan Inter. | 82.25 | 83.83 | 82.25 | 83.11 | -0.65 ▼ | 3,155 |
| The Organic Meat | 35.1 | 35.35 | 34.75 | 34.94 | 0.26 ▲ | 1,089,978 |
| Treet Corp | 13.8 | 14.61 | 13.62 | 14.33 | 0.54 ▲ | 4,506,735 |
| Unity Foods Ltd | 26.05 | 26.48 | 26 | 26.06 | -0.02 ▼ | 478,990 |
| Unilever Foods | 17500 | 17700 | 17400 | 17671.79 | 16.79 ▲ | 130 |
| ZIL Limited | 239.99 | 239.99 | 239 | 230.69 | 0 | 51 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.16 | 12.24 | 11.51 | 11.7 | -0.51 ▼ | 1,057,348 |
| Frontier Ceram | 18.4 | 18.4 | 18.07 | 18.36 | 0 | 27 |
| GhaniGlobalGlass | 5.99 | 6.18 | 5.97 | 6.03 | 0.12 ▲ | 668,713 |
| Ghani Glass Ltd | 24.5 | 24.75 | 24.41 | 24.51 | -0.1 ▼ | 246,097 |
| Ghani Value Glas | 37.45 | 38.41 | 37.44 | 37.8 | 0.36 ▲ | 6,438 |
| Karam Ceramics | 61 | 61 | 61 | 64.88 | 0 | 1 |
| Shabbir Tiles | 14.23 | 14.23 | 13.78 | 13.87 | 0.1 ▲ | 14,658 |
| Tariq Glass Ind. | 114.99 | 114.99 | 111 | 111.27 | -3.27 ▼ | 279,688 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.7 | 21.85 | 20.62 | 21.75 | 0.06 ▲ | 12,266 |
| Adamjee Ins. | 34.51 | 34.51 | 32.76 | 33 | -0.6 ▼ | 90,584 |
| Askari Life Ass | 5.37 | 5.37 | 4.85 | 4.85 | 0 | 6,091 |
| Adamjee Life Assuran | 32.13 | 35.97 | 32.13 | 32.9 | -1.11 ▼ | 2,740 |
| Asia Insurance | 17.21 | 17.21 | 17.21 | 15.65 | 0 | 204 |
| Atlas Ins. Ltd | 40.5 | 41.98 | 40.5 | 41.5 | 0.66 ▲ | 23,273 |
| Century Ins. | 27.75 | 28 | 27.15 | 27.92 | 0.92 ▲ | 5,355 |
| Cres.Star Ins. | 2.75 | 2.8 | 2.7 | 2.75 | 0.05 ▲ | 144,680 |
| EFU General (XD) | 87.5 | 88 | 87 | 87 | -0.5 ▼ | 3,542 |
| EFU Life Assur | 183.5 | 183.5 | 180.01 | 180.01 | -2.99 ▼ | 740 |
| Habib Ins. | 6.09 | 6.1 | 5.8 | 6 | -0.1 ▼ | 90,135 |
| IGI Holdings | 148 | 159.89 | 148 | 152.83 | 4.01 ▲ | 1,239 |
| IGI Life Ins | 13.44 | 13.44 | 13.12 | 13.43 | 0.43 ▲ | 566 |
| Jubilee Gen.Ins | 40.94 | 40.94 | 39.5 | 40.59 | 0.57 ▲ | 18,610 |
| Jubile Life Ins | 126.5 | 130 | 126.5 | 128.24 | 0.2 ▲ | 98,116 |
| Pak Reinsurance | 9.69 | 10.2 | 9.6 | 10.03 | 0.3 ▲ | 1,302,276 |
| PICIC Ins.Ltd. | 1.92 | 1.92 | 1.56 | 1.63 | -0.07 ▼ | 81,981 |
| Pak Gen.Ins. | 8.6 | 9.34 | 8.5 | 8.78 | 0.03 ▲ | 11,560 |
| Reliance Ins. | 9.9 | 10.25 | 9.9 | 10.06 | 0.06 ▲ | 12,260 |
| Shaheen Ins. | 4.3 | 4.43 | 4.2 | 4.3 | 0.01 ▲ | 5,180 |
| TPL Insurance | 10.15 | 10.15 | 10 | 10 | -0.24 ▼ | 4,510 |
| United Insurance | 14.75 | 15.17 | 14.75 | 15.01 | 0.26 ▲ | 51,555 |
| Universal Ins. | 7.2 | 7.2 | 6.85 | 6.85 | -0.45 ▼ | 2,505 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.74 | 6.19 | 5.74 | 6 | 0.04 ▲ | 8,052 |
| Arif Habib Ltd. | 60.05 | 61 | 60.05 | 60.51 | -0.67 ▼ | 13,322 |
| AKD Securites L | 16.8 | 17.4 | 16.76 | 17.16 | 0.39 ▲ | 648,639 |
| Apna Microfin. | 10.9 | 10.9 | 10.9 | 10.14 | 0 | 1 |
| Calcorp Limited | 23 | 23.11 | 23 | 24.94 | 0 | 199 |
| Cyan Limited | 23.89 | 23.89 | 23.69 | 23.84 | 0.79 ▲ | 5,012 |
| Dawood Hercules | 148.97 | 148.98 | 146.5 | 146.62 | -1.17 ▼ | 12,558 |
| Dawood Equities | 7.47 | 7.47 | 7.16 | 7.25 | -0.07 ▼ | 10,622 |
| Dawood Law | 195 | 206 | 195 | 200 | 0 | 104 |
| EFG Hermes Pak | 36.51 | 38.45 | 36.5 | 37.32 | -0.63 ▼ | 2,208 |
| Escorts Bank | 3.51 | 3.65 | 3.35 | 3.5 | 0.03 ▲ | 14,360 |
| F.Credit & Inv | 7.5 | 7.5 | 7 | 7.04 | -0.47 ▼ | 3,537 |
| Ist.Capital Sec | 2.4 | 2.6 | 2.25 | 2.32 | -0.01 ▼ | 18,339,557 |
| First Dawood Prop | 2.29 | 2.45 | 2.15 | 2.25 | 0.06 ▲ | 1,727,477 |
| F. Nat.Equities | 3.64 | 3.64 | 3.46 | 3.5 | -0.06 ▼ | 1,796,070 |
| Invest Bank | 1.57 | 1.62 | 1.52 | 1.56 | 0.06 ▲ | 157,718 |
| Jah.Sidd. Co. | 14.55 | 14.95 | 14.5 | 14.52 | 0.17 ▲ | 66,186 |
| JahangirSidd(Pref) | 7.55 | 7.8 | 7.55 | 7.8 | 0.3 ▲ | 4,200 |
| JS Global Cap. | 136.5 | 139.9 | 130 | 132.13 | 1.93 ▲ | 33,138 |
| JS Investments | 21.5 | 21.75 | 21.5 | 21.5 | 0 | 5,010 |
| LSE Capital Limited. | 3.45 | 3.74 | 3.15 | 3.55 | 0.32 ▲ | 485,265 |
| LSE Fin. Ser. Ld | 4.48 | 4.48 | 4.2 | 4.4 | 0.15 ▲ | 41,291 |
| LSE Ventures Ltd | 7.89 | 7.89 | 7.6 | 7.6 | 0 | 114,427 |
| MCB Inv MGT | 39.5 | 39.5 | 37.03 | 39.28 | -0.19 ▼ | 3,036 |
| Next Capital | 4.6 | 4.9 | 4.6 | 4.8 | 0 | 263 |
| OLP Financial | 30.51 | 30.87 | 30.5 | 30.51 | -0.13 ▼ | 106,514 |
| Pervez Ahmed Co | 1.62 | 1.66 | 1.52 | 1.54 | 0 | 3,227,099 |
| PIA Holding Company | 17.14 | 18.78 | 17.12 | 18.5 | 1.43 ▲ | 15,973,603 |
| PIA Holding CompanyB | 880 | 924.5 | 880 | 927.03 | 0 | 22 |
| Pak Stock Exchange | 14.5 | 14.72 | 14.25 | 14.66 | 0.36 ▲ | 1,110,048 |
| Sec. Inv. Bank | 5.2 | 5.22 | 5.19 | 5.21 | 0.21 ▲ | 1,101 |
| Trust Brokerage | 11 | 13.2 | 11 | 13.1 | 1.1 ▲ | 2,226 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.63 | 4.83 | 4.6 | 4.64 | -0.01 ▼ | 2,301 |
| Pak Gulf Leasing | 8 | 8.05 | 8 | 8.05 | -0.05 ▼ | 1,130 |
| SME Leasing Ltd | 2 | 2.3 | 2 | 2.17 | 0.22 ▲ | 3,652 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1667.97 | 1667.97 | 1631 | 1649.6 | -10.4 ▼ | 523 |
| Fateh Industries | 144.5 | 144.5 | 144.5 | 140.01 | 0 | 1 |
| Leather Up Ltd. | 12 | 12 | 12 | 11.8 | 0 | 63 |
| Pak Leather | 31.45 | 31.45 | 27.7 | 28.04 | -2.72 ▼ | 9,449 |
| Service Global | 75.4 | 77.99 | 73.55 | 75.46 | 0.69 ▲ | 389,458 |
| Service Ind.Ltd | 1324 | 1350 | 1318.99 | 1346.45 | 26.87 ▲ | 3,465 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 134.01 | 135 | 134 | 134.51 | -1.73 ▼ | 204 |
| AL-Khair Gadoon | 33 | 33 | 33 | 35.2 | -1.22 ▼ | 1 |
| Arpak Int. | 50 | 50 | 50 | 55 | 0 | 1 |
| ECOPACK Ltd | 21.49 | 21.5 | 20.81 | 21.44 | 0.34 ▲ | 15,667 |
| Gammon Pak | 38.1 | 41.5 | 37.99 | 39.69 | 0.74 ▲ | 126,390 |
| GOC (Pak) Ltd. | 60.16 | 60.63 | 53.01 | 58.1 | -0.32 ▼ | 3,146 |
| Mandviwala | 16.46 | 16.46 | 15.39 | 16.33 | 0.82 ▲ | 6,307 |
| Olympia Mills | 23.65 | 23.65 | 23.65 | 22.55 | 0 | 1 |
| Pakistan Alumin | 76.6 | 77.7 | 76.5 | 76.95 | 0.07 ▲ | 54,753 |
| Pak Hotels | 46.22 | 49.98 | 45.77 | 45.77 | -5.09 ▼ | 1,788,092 |
| Pak Services | 760 | 760 | 710 | 727.09 | -2.47 ▼ | 49 |
| Shifa Int.Hosp | 205 | 205 | 196 | 196.38 | -1 ▼ | 80,726 |
| Siddiqsons Tin | 5.01 | 5.13 | 5 | 5.01 | -0.02 ▼ | 549,798 |
| Tri-Pack Films | 112 | 112 | 112 | 112 | -2.72 ▼ | 1,107 |
| United Brands | 13.72 | 14.35 | 13.72 | 14.05 | -0.01 ▼ | 4,014 |
| UDL Int.Ltd. | 8.74 | 8.74 | 7.89 | 7.99 | 0 | 617 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.75 | 8.75 | 8.2 | 8.29 | 0.29 ▲ | 1,502 |
| AL-Noor Mod | 3.5 | 3.89 | 3.5 | 3.89 | 0 | 101 |
| Habib Modaraba- (XD) | 15.05 | 15.05 | 15 | 15 | -0.05 ▼ | 2,850 |
| Punjab Mod | 2.69 | 2.8 | 2.36 | 2.51 | 0.03 ▲ | 44,598 |
| F.Treet Manuf | 4.11 | 4.48 | 4.11 | 4.46 | 0.36 ▲ | 25,440 |
| Tri-Star 1st Mod. | 16.1 | 16.1 | 15.64 | 15.65 | 0.25 ▲ | 3,575 |
| OLP Modaraba | 15.61 | 15.75 | 15.61 | 15.75 | 0.1 ▲ | 1,050 |
| Orient Rental | 8.49 | 8.49 | 8.21 | 8.21 | 0.06 ▲ | 3,381 |
| Popular Islamic | 12.8 | 12.99 | 12.8 | 12.68 | 0 | 10 |
| Prud Mod.1st (XD) | 2.75 | 2.9 | 2.51 | 2.82 | 0.27 ▲ | 128,489 |
| Sindh Modaraba | 10.89 | 11.4 | 10.51 | 10.85 | -0.1 ▼ | 14,980 |
| Trust Modaraba (XD) | 4.09 | 4.15 | 3.95 | 4.03 | 0.09 ▲ | 1,720,169 |
| Unicap Modaraba | 2.99 | 2.99 | 2.91 | 2.9 | 0 | 13 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 415 | 416.5 | 408.42 | 409.76 | -3.32 ▼ | 785,842 |
| Oil & Gas Dev. | 172 | 174.54 | 168.95 | 169.84 | -2.3 ▼ | 7,201,707 |
| Pak Oilfields (XD) | 625 | 635 | 605.02 | 607.26 | -15.62 ▼ | 4,662,163 |
| Pak Petroleum | 128 | 131.32 | 125 | 126.27 | -1.85 ▼ | 10,469,232 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 418.88 | 422 | 403 | 418.95 | 8.81 ▲ | 199,728 |
| Burshane LPG | 27.1 | 27.75 | 26.55 | 27.05 | -0.6 ▼ | 17,552 |
| Hascol Petrol | 6.58 | 6.58 | 6.45 | 6.48 | 0.01 ▲ | 3,274,183 |
| HI-Tech Lub. | 34.5 | 35.65 | 34.05 | 34.6 | 0.52 ▲ | 424,744 |
| Oilboy Energy L | 6.03 | 6.18 | 6 | 6 | -0.18 ▼ | 12,292 |
| P.S.O. | 190 | 198.4 | 188.66 | 190.27 | -0.12 ▼ | 3,903,764 |
| Shell Pakistan | 147.8 | 149 | 146.75 | 147.75 | 0.86 ▲ | 73,829 |
| Sui North Gas | 71.5 | 72.5 | 69.05 | 69.72 | -1.84 ▼ | 4,502,464 |
| Sui South Gas | 8.86 | 8.9 | 8.7 | 8.72 | -0.1 ▼ | 922,558 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.25 | 25.4 | 24.9 | 25.1 | 0.08 ▲ | 153,099 |
| Cherat Packg (XD) | 102 | 102.75 | 102 | 102.49 | 0.49 ▲ | 29,092 |
| Pak Agro Pack | 7.25 | 7.25 | 7.25 | 7.25 | -0.75 ▼ | 5,000 |
| Int. Packaging Films | 22.01 | 22.2 | 22 | 22.09 | -0.03 ▼ | 31,920 |
| MACPAC Films | 18.19 | 18.2 | 17.95 | 18 | -0.14 ▼ | 70,068 |
| Merit Packaging | 10.06 | 10.5 | 10.01 | 10.12 | -0.03 ▼ | 239,569 |
| Packages Ltd. | 493.9 | 493.9 | 480 | 481.63 | -4.22 ▼ | 315 |
| Pak Paper Prod | 86.5 | 86.69 | 86 | 86.17 | -0.36 ▼ | 402 |
| Roshan Packages | 16.25 | 16.48 | 16.05 | 16.26 | 0.13 ▲ | 619,543 |
| Security Paper | 147.9 | 147.9 | 141.01 | 142 | 0 | 4,007 |
| Synthetic Prod | 35 | 36.49 | 34.5 | 34.76 | 0.18 ▲ | 4,357,580 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 796.98 | 800 | 775.02 | 790.05 | -6.93 ▼ | 10,474 |
| AGP Limited | 115.3 | 121 | 115.3 | 118.27 | 2.26 ▲ | 900,161 |
| Citi Pharma Ltd | 38.74 | 40.99 | 38.35 | 40.21 | 1.75 ▲ | 6,218,096 |
| Ferozsons (Lab) | 290.5 | 292.2 | 283.75 | 284.93 | -5.22 ▼ | 96,946 |
| GlaxoSmithKline | 202.8 | 207 | 201.5 | 204.05 | 3.12 ▲ | 1,094,841 |
| Haleon Pakistan | 605.8 | 625 | 602 | 607.5 | 4.97 ▲ | 118,925 |
| Highnoon (Lab) | 747 | 755 | 730 | 754.39 | 8.8 ▲ | 39,431 |
| Hoechst Pak Ltd | 2390 | 2450 | 2165.27 | 2335.87 | -54.13 ▼ | 15 |
| IBL HealthCare | 27 | 27 | 26.1 | 26.41 | -0.17 ▼ | 125,788 |
| Macter Int. Ltd | 150.12 | 157 | 150 | 150.13 | 0.01 ▲ | 3,868 |
| Otsuka Pak | 130.01 | 131.9 | 130 | 130 | -0.12 ▼ | 5,631 |
| The Searle Company | 57.49 | 58.38 | 56.75 | 57.31 | 0.13 ▲ | 2,149,165 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.5 | 23.25 | 21.8 | 22.44 | 0.05 ▲ | 1,139,028 |
| Engro Powergen | 24.9 | 25.48 | 24.9 | 25.27 | 0.34 ▲ | 464,988 |
| Mughal Energy Ltd | 19.51 | 20.1 | 19.5 | 20.1 | 0.4 ▲ | 2,014 |
| Hub Power Co. (XD) | 111.9 | 117.89 | 109.1 | 113.42 | 1.5 ▲ | 39,666,232 |
| Kot Addu Power | 28.65 | 29.5 | 28.5 | 29.38 | 0.98 ▲ | 1,567,516 |
| K-Electric Ltd. | 3.81 | 4.07 | 3.81 | 3.98 | 0.21 ▲ | 55,799,760 |
| Kohinoor Energy | 27.2 | 27.47 | 27.09 | 27.33 | 0.01 ▲ | 146,869 |
| Kohinoor Power | 7.6 | 7.6 | 7 | 7 | -0.22 ▼ | 49,139 |
| Lalpir Power | 16.19 | 16.7 | 15.75 | 16.44 | 0.25 ▲ | 2,601,567 |
| Nishat ChunPow | 27.51 | 28.36 | 27.5 | 28.06 | 0.24 ▲ | 1,964,312 |
| Nishat Power | 34.25 | 36.2 | 34 | 35.68 | 0.68 ▲ | 2,485,717 |
| Pakgen Power | 87.05 | 91 | 87.05 | 89.95 | 0.05 ▲ | 1,920 |
| Sitara Energy | 12.7 | 12.7 | 12 | 12 | -0.01 ▼ | 1,088 |
| S.G.Power | 9.2 | 9.2 | 8.41 | 8.9 | 0.65 ▲ | 5,415 |
| Saif Power Ltd | 17.35 | 17.35 | 17.03 | 17.17 | -0.3 ▼ | 451,755 |
| Tri-Star Power | 5.69 | 5.69 | 5.31 | 5.66 | 0.29 ▲ | 16,345 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.49 | 15.49 | 15.12 | 15.49 | 0.49 ▲ | 2,000 |
| Hussain Industries | 17.1 | 17.45 | 17.1 | 17.68 | 0 | 335 |
| Javedan Corp. | 46 | 46.79 | 43.51 | 45.93 | 0.28 ▲ | 16,131 |
| Pace (Pak) Ltd. | 5.95 | 6.12 | 5.75 | 6.02 | 0.19 ▲ | 10,573,293 |
| TPL Properties | 7.05 | 7.7 | 6.9 | 7.49 | 0.55 ▲ | 8,509,672 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.4 | 17.6 | 17.4 | 17.52 | 0.12 ▲ | 244,577 |
| Globe Residency | 13.44 | 13.97 | 12.8 | 13.69 | 0.24 ▲ | 17,185 |
| TPL REIT Fund I | 14.31 | 14.5 | 13.5 | 14.14 | -0.24 ▼ | 12,102 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 294 | 306.01 | 293.5 | 298.74 | 6.94 ▲ | 5,153,972 |
| Cnergyico PK | 3.75 | 3.95 | 3.73 | 3.86 | 0.12 ▲ | 17,821,131 |
| National Refinery | 202.4 | 216.78 | 198.06 | 212.49 | 13.18 ▲ | 4,106,859 |
| Pak Refinery (XD) | 24.01 | 25.13 | 24.01 | 24.81 | 1.24 ▲ | 18,988,218 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 607 | 617 | 600.13 | 616.97 | 16.97 ▲ | 510 |
| Abdullah Shah | 5.64 | 5.85 | 5.6 | 5.85 | -0.23 ▼ | 5,637 |
| Chashma Sugar | 60 | 60 | 54.1 | 59.31 | 0.81 ▲ | 8,975 |
| Dewan Sugar | 4.3 | 4.39 | 4.13 | 4.13 | 0.07 ▲ | 21,123 |
| Faran Sugar | 45 | 45 | 45 | 44 | 0 | 101 |
| Habib Sugar | 66.99 | 70 | 65.71 | 67 | -0.25 ▼ | 104,925 |
| Habib Rice Prod | 35 | 35 | 34.97 | 32.62 | 0 | 61 |
| Haseeb Waqas Sugar | 9.42 | 9.42 | 9.06 | 9.06 | 0.06 ▲ | 1,002 |
| J.D.W.Sugar | 500.1 | 520 | 464.7 | 514.24 | -2.09 ▼ | 2,265 |
| Jauharabad Sug | 24.85 | 24.85 | 22.01 | 23.41 | -1.05 ▼ | 33,163 |
| Khairpur Sugar | 250 | 250 | 250 | 243 | 0 | 4 |
| Mirpurkhas Sugar | 27.94 | 27.94 | 26.7 | 27 | -0.39 ▼ | 11,101 |
| Mehran Sugar | 40.5 | 43 | 40.5 | 42.68 | 2.43 ▲ | 2,773 |
| Noon Sugar | 66 | 69.95 | 66 | 66 | 2.01 ▲ | 1,415 |
| Sanghar Sugar | 21 | 22.47 | 21 | 23.26 | 0 | 106 |
| Sindh Abadgar | 34 | 35.99 | 34 | 34.01 | -3.37 ▼ | 1,105 |
| Shahtaj Sugar | 94.93 | 94.94 | 79.01 | 86.99 | 0 | 106 |
| Shahmurad Sugar | 373 | 380 | 373 | 379.72 | 6.72 ▲ | 839 |
| Sakrand Sugar | 8.64 | 8.65 | 8.4 | 8.5 | -0.12 ▼ | 12,221 |
| Shakarganj Limited | 31 | 33.21 | 31 | 31.95 | 1.76 ▲ | 12,661 |
| Tariq Corp Ltd. | 12.65 | 13.5 | 12.65 | 13.41 | 0.21 ▲ | 903 |
| Tariq Corp(Pref) | 11.49 | 11.49 | 11.49 | 10.62 | 0 | 5 |
| Tandlianwala Sugar | 69 | 69 | 69 | 67 | 0 | 40 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 179.5 | 184 | 179 | 182.59 | 1.5 ▲ | 1,694 |
| Ibrahim Fibres | 350 | 350 | 350 | 350 | -0.01 ▼ | 109 |
| Image Pakistan | 13.8 | 14.25 | 13.66 | 14 | 0.5 ▲ | 2,683,056 |
| Rupali Polyester | 17.28 | 17.5 | 17.25 | 17.5 | -0.2 ▼ | 978 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 143.43 | 144.6 | 138.2 | 141.29 | -1.9 ▼ | 6,439,979 |
| Avanceon Ltd | 53.79 | 54.35 | 52 | 52.33 | -0.92 ▼ | 1,985,639 |
| Supernet Ltd.XB | 11.55 | 13.15 | 11.15 | 11.15 | -0.91 ▼ | 30,225 |
| Hallmark Company Ltd | 1369 | 1370.08 | 1125 | 1348.03 | 102.5 ▲ | 2,437 |
| Hum Network | 11.6 | 11.7 | 11.12 | 11.21 | -0.32 ▼ | 3,441,021 |
| Media Times Ltd | 2.3 | 2.37 | 2.2 | 2.27 | 0.05 ▲ | 1,243,612 |
| Netsol Tech. | 132.1 | 137.8 | 131.5 | 135.02 | 4.14 ▲ | 3,906,479 |
| Octopus Digital | 111.24 | 114.7 | 99.75 | 99.75 | -11.08 ▼ | 3,955,416 |
| Pak Datacom | 72.87 | 72.87 | 68.01 | 71.93 | 1.18 ▲ | 40,311 |
| P.T.C.L. | 12.19 | 13.26 | 12.15 | 13.2 | 1.15 ▲ | 32,226,119 |
| Symmetry Group Ltd | 10.41 | 10.9 | 10.25 | 10.66 | 0.48 ▲ | 12,855,737 |
| Systems Limited | 413 | 417 | 411.99 | 415.9 | 2.97 ▲ | 724,389 |
| Telecard Limited | 7.24 | 7.26 | 7.09 | 7.16 | 0.05 ▲ | 4,904,599 |
| TPL Corp Ltd | 4.13 | 4.64 | 4.13 | 4.42 | 0.19 ▲ | 1,296,602 |
| TPL Trakker Ltd | 9.75 | 10 | 8.55 | 9.5 | 0.5 ▲ | 278,992 |
| TRG Pak Ltd | 47.5 | 47.65 | 46.2 | 46.49 | -0.47 ▼ | 1,685,583 |
| WorldCall Telecom | 1.2 | 1.22 | 1.19 | 1.2 | 0 | 26,620,888 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41 | 41 | 40.24 | 40.27 | -0.55 ▼ | 32,938 |
| Ahmed Hassan | 60 | 60 | 60 | 55 | 0 | 5 |
| Azgard Nine | 7.34 | 7.34 | 7.12 | 7.16 | -0.04 ▼ | 337,378 |
| AN Textile Mill | 17.5 | 17.5 | 15.55 | 16.1 | -0.88 ▼ | 6,355 |
| Aruj Industries | 9.33 | 9.45 | 9 | 9.02 | -0.28 ▼ | 20,801 |
| Blessed Tex. | 241 | 241 | 241 | 267.31 | 0 | 3 |
| Chenab Limited | 6 | 6.14 | 5.75 | 5.92 | 0.04 ▲ | 380,538 |
| Chenab Ltd.(Pre | 2.81 | 3.16 | 2.81 | 2.91 | 0 | 114,864 |
| Crescent Tex. | 11.59 | 11.8 | 11.59 | 11.78 | 0.19 ▲ | 6,141 |
| Feroze 1888 | 72.95 | 72.95 | 70 | 70.15 | 3.78 ▲ | 1,067 |
| Fazal Cloth | 134 | 144.05 | 134 | 145.55 | 0 | 103 |
| Gul Ahmed | 20.95 | 20.98 | 20.51 | 20.6 | -0.15 ▼ | 301,662 |
| Ghazi Fabrics | 10 | 10.11 | 9.24 | 10 | 0.04 ▲ | 7,582 |
| Hala Enterprise | 11.99 | 12.2 | 11.75 | 11.81 | 0.17 ▲ | 11,778 |
| Hafiz Limited | 210.51 | 223 | 210.51 | 223.76 | 0 | 5 |
| Interloop Ltd. | 77.99 | 78.1 | 75.97 | 76.16 | -1.81 ▼ | 282,508 |
| Int.Knitwear | 16.05 | 16.05 | 16 | 15.06 | 0 | 75 |
| Jubilee Spinning | 14.5 | 14.8 | 13.95 | 15.5 | 0 | 362 |
| Khyber Textile | 417 | 456 | 374.1 | 450.04 | 34.63 ▲ | 107 |
| Kohinoor Mills | 28.65 | 28.9 | 28.65 | 28.9 | 2.63 ▲ | 2,001 |
| Kohinoor Ind. | 7.78 | 8 | 7.75 | 7.95 | 0 | 481 |
| Kohinoor Textile | 77.07 | 82 | 77.07 | 80.72 | 0.72 ▲ | 933 |
| Mehmood Tex. | 500 | 555.55 | 500 | 554.07 | 0 | 29 |
| Masood Textile | 45.55 | 45.55 | 45.55 | 49.69 | 0 | 40 |
| Nishat (Chun.) | 28.61 | 30 | 28.61 | 29.46 | 0.46 ▲ | 851,305 |
| Nishat Mills Ltd | 68 | 69.79 | 67.57 | 67.75 | -0.35 ▼ | 783,296 |
| Paramount Sp | 6.44 | 6.44 | 5.6 | 5.62 | -0.28 ▼ | 1,028 |
| Quetta Textile | 13.51 | 14 | 12.99 | 13.05 | -1.38 ▼ | 114,624 |
| Redco Textile | 8.9 | 9.2 | 8.17 | 9.04 | 0.09 ▲ | 62,316 |
| Reliance Weaving | 81.74 | 99.87 | 81.74 | 88.04 | -2.78 ▼ | 1,030 |
| Sapphire Tex. | 1280 | 1280 | 1270 | 1220 | 0 | 4 |
| Sapphire Fiber | 1285.1 | 1549.99 | 1285.1 | 1402.11 | -24.11 ▼ | 39 |
| Stylers Int.Ltd. | 43.95 | 43.95 | 41.5 | 41.63 | -0.36 ▼ | 3,467 |
| Suraj Cotton | 0 | 0 | 0 | 126.99 | 0 | 200 |
| Towellers Limited | 135 | 135.98 | 132.14 | 135.45 | 1.34 ▲ | 7,010 |
| ZahidJee Tex. | 30.49 | 30.49 | 30.49 | 29 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 65.31 | 65.31 | 58.11 | 64.46 | 5.09 ▲ | 36,060 |
| Amtex Limited | 3.25 | 3.3 | 3.07 | 3.11 | -0.09 ▼ | 934,325 |
| Arctic Textile | 20.03 | 22.89 | 20.03 | 22.89 | 1.5 ▲ | 42,646 |
| Asim Textile | 14.35 | 15.9 | 14.31 | 14.5 | -1.4 ▼ | 39,672 |
| Bilal Fibres | 18.14 | 18.44 | 17.62 | 18.02 | -0.13 ▼ | 93,293 |
| Crescent Fibres | 45 | 49.99 | 45 | 47.88 | 0 | 8 |
| Chakwal Spinning | 69.69 | 69.83 | 68.42 | 69.83 | 6.35 ▲ | 1,024,112 |
| Colony Tex.Mills Ltd | 4.29 | 4.65 | 4.29 | 4.4 | -0.08 ▼ | 382,748 |
| Dewan Farooque Sp. | 3.89 | 4 | 3.79 | 3.93 | 0.02 ▲ | 119,385 |
| Dewan Mushtaq | 8.34 | 8.34 | 8.34 | 8.34 | 0.54 ▲ | 2,000 |
| D.S. Ind. Ltd. | 5.29 | 5.44 | 5.07 | 5.35 | 0.12 ▲ | 442,123 |
| Dar-es-Salaam | 40.26 | 41.75 | 39.6 | 39.77 | -4.23 ▼ | 10,880 |
| Dewan Textile | 7 | 7 | 7 | 6.41 | 0 | 2 |
| Elahi Cotton | 65.25 | 72 | 65.25 | 72.5 | 0 | 5 |
| Gadoon Textile | 0 | 0 | 0 | 180 | 0 | 12 |
| Gulshan Sp. | 5.25 | 5.46 | 4.51 | 5.16 | 0.45 ▲ | 37,284 |
| Gulistan Sp. | 12.24 | 12.59 | 11.01 | 12.35 | 0.87 ▲ | 99,883 |
| Hira Textile | 3.45 | 3.45 | 3.08 | 3.1 | -0.08 ▼ | 332,623 |
| Indus Dyeing | 119.75 | 128 | 115 | 116.49 | -2.46 ▼ | 105,561 |
| J.A.Textile | 69.19 | 79.85 | 69.19 | 78.79 | 2.53 ▲ | 82,823 |
| Janana D Mal | 66.33 | 66.33 | 63 | 63.79 | 0.6 ▲ | 1,916 |
| J.K.Spinning | 49.61 | 49.61 | 49.61 | 45.1 | 0 | 40 |
| Kohat Textile | 19.5 | 19.5 | 17.9 | 19.5 | -0.1 ▼ | 2,506 |
| Kohinoor Spining | 8.41 | 8.82 | 8.4 | 8.53 | 0.22 ▲ | 23,020,745 |
| Khalid Siraj | 7.5 | 7.85 | 7.5 | 7.55 | 0.03 ▲ | 6,669 |
| Land Mark Spinning | 24.1 | 24.95 | 22.16 | 23.62 | -0.82 ▼ | 17,448 |
| Nazir Cotton Mills | 13.25 | 13.25 | 13 | 13.1 | 0.16 ▲ | 40,936 |
| Premium Tex. | 295 | 295 | 295 | 295 | 4.12 ▲ | 200 |
| Ruby Textile | 7.25 | 7.75 | 7.25 | 7.51 | 0.37 ▲ | 16,185 |
| Saif Textile | 10.81 | 11.17 | 10.81 | 11.15 | 0.15 ▲ | 2,411 |
| Service Ind Tex | 10.2 | 10.75 | 10.2 | 10.35 | -0.16 ▼ | 6,700 |
| Shadman Cotton | 30.01 | 30.01 | 30.01 | 30.01 | 0 | 300 |
| Shadab Textile | 16 | 16 | 15.51 | 15.51 | -0.14 ▼ | 10,048 |
| Sally Textile | 35.98 | 35.98 | 32.15 | 33.22 | -2.5 ▼ | 33,462 |
| Sana Ind. | 23.8 | 23.8 | 23.49 | 22 | 0 | 2 |
| Saritow Spinning | 5.67 | 6.58 | 5.67 | 6.44 | 0.77 ▲ | 2,001 |
| Sunrays Textile | 82.99 | 82.99 | 82.89 | 81.1 | 0 | 51 |
| Shahzad Tex. | 31.13 | 31.13 | 31.13 | 28.31 | 0 | 30 |
| Tata Textile | 54.93 | 54.93 | 54.93 | 52 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 6.75 | 7.33 | 6.75 | 6.91 | 0 | 1,000 |
| Prosperity Weav | 31.89 | 31.9 | 31 | 31 | -0.99 ▼ | 3,501 |
| Shahtaj Textile | 69.26 | 69.26 | 69.26 | 70.35 | 0 | 2 |
| Yousuf Weaving | 4.2 | 4.33 | 4.17 | 4.19 | -0.01 ▼ | 4,268,956 |
| Zephyr Textile | 12.5 | 12.5 | 12 | 12 | 0.05 ▲ | 12,817 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 260 | 279 | 260 | 264.53 | 2.39 ▲ | 11,039 |
| Pak Tobacco (XD) | 1040 | 1040 | 990 | 1027.11 | 21.51 ▲ | 5,953 |
| Philip Morris Pak. | 460 | 488 | 460 | 486.94 | 33 ▲ | 191 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15 | 15 | 13.77 | 14.15 | -0.18 ▼ | 917 |
| Pak Int.Bulk | 6 | 6 | 5.83 | 5.88 | -0.08 ▼ | 1,811,920 |
| Pak.Int.Cont. | 34.5 | 35.8 | 34.5 | 34.86 | 0.07 ▲ | 94,979 |
| P.N.S.C | 471.78 | 471.78 | 440 | 471.78 | 42.89 ▲ | 263,094 |
| Secure Logistics Gro | 17.49 | 17.81 | 17.01 | 17.26 | -0.01 ▼ | 4,171,037 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 97 | 106.68 | 97 | 104.03 | 2.03 ▲ | 2,299 |
| S.S.Oil | 61.7 | 62 | 61 | 61.5 | 1.4 ▲ | 2,051 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 29.55 | 31.9 | 29.5 | 31.02 | 1.22 ▲ | 63,426 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 11.97 | 0.33 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 11.78 | 0.43 ▲ | 0 |
| AGHA-OCT | 11.5 | 12 | 11.29 | 11.56 | 0.27 ▲ | 3,425,000 |
| AGL-DEC | 0 | 0 | 0 | 39.92 | -0.56 ▼ | 0 |
| AGL-NOV | 0 | 0 | 0 | 39.28 | -0.56 ▼ | 0 |
| AGL-OCT | 39 | 39.25 | 37.95 | 38.57 | -0.45 ▼ | 2,338,000 |
| AICL-DEC | 0 | 0 | 0 | 34.55 | -0.64 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 34 | -0.64 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 33.31 | -0.63 ▼ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 147.91 | -2.07 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 145.56 | -2.04 ▼ | 0 |
| AIRLINK-OCTB | 144.47 | 145.5 | 139.33 | 142.27 | -1.89 ▼ | 3,912,000 |
| AKBL-DEC | 0 | 0 | 0 | 29.01 | 0.82 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 28.55 | 0.81 ▲ | 0 |
| AKBL-OCT | 27.74 | 28.95 | 25.5 | 28.12 | 0.69 ▲ | 371,500 |
| ASC-DEC | 0 | 0 | 0 | 6.27 | 0.08 ▲ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.17 | 0.08 ▲ | 0 |
| ASC-OCT | 5.98 | 6.13 | 5.92 | 6 | 0 | 196,500 |
| ASL-DEC | 0 | 0 | 0 | 7.02 | 0.09 ▲ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.91 | 0.09 ▲ | 0 |
| ASL-OCT | 6.7 | 6.8 | 6.7 | 6.7 | 0.02 ▲ | 59,000 |
| ATRL-DEC | 0 | 0 | 0 | 312.73 | 6.47 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 307.77 | 6.37 ▲ | 0 |
| ATRL-OCTB | 298 | 309.55 | 296 | 301.88 | 4.94 ▲ | 2,062,000 |
| AVN-DEC | 0 | 0 | 0 | 54.78 | -1 ▼ | 0 |
| AVN-NOV | 0 | 0 | 0 | 53.91 | -0.98 ▼ | 0 |
| AVN-OCT | 54.45 | 54.85 | 52.6 | 52.84 | -0.81 ▼ | 759,000 |
| BAFL-DEC | 0 | 0 | 0 | 70.17 | -1.58 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 69.06 | -1.55 ▼ | 0 |
| BAFL-OCTB | 69.8 | 69.8 | 68.05 | 68.05 | -1.14 ▼ | 1,500 |
| BAHL-DEC | 0 | 0 | 0 | 114.98 | 2 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 113.16 | 1.97 ▲ | 0 |
| BAHL-OCTB | 110.53 | 110.7 | 109 | 109 | 0.05 ▲ | 21,000 |
| BIPL-DEC | 0 | 0 | 0 | 23.31 | 2.1 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 22.94 | 2.07 ▲ | 0 |
| BIPL-OCTB | 21.81 | 22.55 | 21.3 | 22.47 | 1.94 ▲ | 113,000 |
| BKTI-DEC | 0 | 0 | 0 | 22843 | 193 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22545 | 190 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 22173 | 186 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.88 | 0.4 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.79 | 0.4 ▲ | 0 |
| BOP-OCT | 5.32 | 5.8 | 5.32 | 5.7 | 0.42 ▲ | 4,287,000 |
| CEPB-DEC | 0 | 0 | 0 | 26.28 | 0.07 ▲ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.86 | 0.07 ▲ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.34 | 0.18 ▲ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 188.45 | -0.37 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 185.46 | -0.37 ▼ | 0 |
| CHCC-OCTB | 181 | 181 | 181 | 181 | -1 ▼ | 500 |
| CNERGY-DEC | 0 | 0 | 0 | 4.04 | 0.12 ▲ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.98 | 0.12 ▲ | 0 |
| CNERGY-OCT | 3.8 | 3.98 | 3.75 | 3.92 | 0.15 ▲ | 3,036,500 |
| CPHL-DEC | 0 | 0 | 0 | 42.09 | 1.81 ▲ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 41.43 | 1.78 ▲ | 0 |
| CPHL-OCT | 39 | 41.25 | 38.55 | 40.59 | 1.98 ▲ | 1,249,500 |
| DCL-DEC | 0 | 0 | 0 | 7.9 | -0.02 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.78 | -0.01 ▼ | 0 |
| DCL-OCT | 7.65 | 7.72 | 7.6 | 7.61 | -0.04 ▼ | 224,000 |
| DCR-DEC | 0 | 0 | 0 | 18.34 | 0.11 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 18.05 | 0.11 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.69 | 0.11 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 49.62 | 1.22 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 48.83 | 1.2 ▲ | 0 |
| DFML-OCT | 46.31 | 48.55 | 46 | 47.96 | 1.36 ▲ | 4,680,500 |
| DGKC-DEC | 0 | 0 | 0 | 83.39 | -1.19 ▼ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 82.07 | -1.17 ▼ | 0 |
| DGKC-OCT | 81.5 | 82.7 | 80.25 | 80.6 | -0.88 ▼ | 1,267,500 |
| EFERT-DEC | 0 | 0 | 0 | 209.28 | -3.91 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 205.96 | -3.86 ▼ | 0 |
| EFERT-OCTB | 201.5 | 202.51 | 200 | 202 | -3 ▼ | 13,000 |
| ENGRO-DEC | 0 | 0 | 0 | 338.98 | -2.13 ▼ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 333.6 | -2.1 ▼ | 0 |
| ENGRO-OCTB | 327 | 327 | 325 | 325 | -3.94 ▼ | 2,500 |
| EPCL-DEC | 0 | 0 | 0 | 33.52 | 0.07 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.99 | 0.07 ▲ | 0 |
| EPCL-OCT | 32.64 | 32.7 | 32.05 | 32.21 | -0.43 ▼ | 31,000 |
| EPQL-OCTB | 25.25 | 25.25 | 25.2 | 25.2 | 0.3 ▲ | 2,000 |
| FABL-DEC | 0 | 0 | 0 | 52.16 | 1.98 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 51.34 | 1.95 ▲ | 0 |
| FABL-OCTB | 49 | 51.28 | 48.99 | 50.21 | 1.82 ▲ | 563,000 |
| FATIMA-DEC | 0 | 0 | 0 | 65.4 | 0.07 ▲ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 64.36 | 0.07 ▲ | 0 |
| FATIMA-OCTB | 63.61 | 65.5 | 62.81 | 62.81 | -0.39 ▼ | 61,500 |
| FCCL-DEC | 0 | 0 | 0 | 28.81 | 0.12 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 28.35 | 0.12 ▲ | 0 |
| FCCL-OCTB | 27.95 | 28.25 | 27.24 | 27.79 | 0.1 ▲ | 2,701,500 |
| FCEPL-DEC | 0 | 0 | 0 | 60.69 | -0.85 ▼ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 59.72 | -0.84 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 58.52 | -0.82 ▼ | 1,000 |
| FEROZ-DEC | 0 | 0 | 0 | 298.28 | -5.63 ▼ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 293.55 | -5.55 ▼ | 0 |
| FEROZ-OCT | 290 | 290 | 286.5 | 286.5 | -6.57 ▼ | 6,500 |
| FFBL-DEC | 0 | 0 | 0 | 57.19 | -0.42 ▼ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 56.28 | -0.42 ▼ | 0 |
| FFBL-OCT | 55.26 | 56 | 54.73 | 54.97 | -0.35 ▼ | 454,500 |
| FFC-DEC | 0 | 0 | 0 | 255.65 | -3.86 ▼ | 0 |
| FFC-NOV | 0 | 0 | 0 | 251.59 | -3.81 ▼ | 0 |
| FFC-OCTB | 251 | 252 | 245 | 245.61 | -4.25 ▼ | 424,500 |
| FFL-DEC | 0 | 0 | 0 | 9 | 0.02 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.86 | 0.03 ▲ | 0 |
| FFL-OCT | 8.71 | 8.88 | 8.68 | 8.71 | 0.05 ▲ | 591,000 |
| FLYNG-DEC | 0 | 0 | 0 | 17.06 | -0.27 ▼ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 16.79 | -0.27 ▼ | 0 |
| FLYNG-OCT | 17.03 | 17.03 | 16.35 | 16.51 | -0.24 ▼ | 1,422,000 |
| GAL-DEC | 0 | 0 | 0 | 211.05 | -4.22 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 207.71 | -11.54 ▼ | 0 |
| GAL-OCT | 208.5 | 210 | 203 | 203.55 | -4.1 ▼ | 470,000 |
| GATM-DEC | 0 | 0 | 0 | 21.56 | -0.17 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.22 | -0.17 ▼ | 0 |
| GATM-OCT | 20.87 | 20.99 | 20.87 | 20.98 | 0 | 48,000 |
| GGL-DEC | 0 | 0 | 0 | 9.31 | 0.04 ▲ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.16 | 0.04 ▲ | 0 |
| GGL-OCT | 9.49 | 9.49 | 9 | 9.08 | 0.13 ▲ | 51,500 |
| GHGL-DEC | 0 | 0 | 0 | 25.66 | -0.12 ▼ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 25.25 | -0.12 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 24.74 | -0.31 ▼ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 372.46 | -6.71 ▼ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 366.56 | -3.54 ▼ | 0 |
| GHNI-OCT | 365.41 | 371 | 357.15 | 359.68 | -4.69 ▼ | 676,500 |
| HBL-DEC | 0 | 0 | 0 | 146.8 | 2.52 ▲ | 0 |
| HBL-NOV | 0 | 0 | 0 | 144.47 | 2.47 ▲ | 0 |
| HBL-OCTB | 141.5 | 152.24 | 140.5 | 141.58 | 3.11 ▲ | 441,000 |
| HUBC-DEC | 0 | 0 | 0 | 118.73 | 0.72 ▲ | 0 |
| HUBC-NOVB | 115.5 | 118.5 | 115.5 | 115.6 | 2.63 ▲ | 45,000 |
| HUBC-OCTB | 113 | 118.79 | 110.6 | 114.55 | 1.24 ▲ | 13,872,500 |
| HUMNL-DEC | 0 | 0 | 0 | 11.74 | -0.34 ▼ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 11.55 | -0.34 ▼ | 0 |
| HUMNL-OCT | 11.61 | 11.75 | 11.25 | 11.32 | -0.27 ▼ | 743,500 |
| ILP-DEC | 0 | 0 | 0 | 76.9 | -1.87 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 75.68 | -1.84 ▼ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 74.16 | -1.8 ▼ | 0 |
| INIL-DEC | 0 | 0 | 0 | 148.23 | -2.74 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 145.88 | -2.69 ▼ | 0 |
| INIL-OCTB | 145 | 147.99 | 142.5 | 142.5 | -1.78 ▼ | 18,000 |
| ISL-DEC | 0 | 0 | 0 | 67.43 | -0.38 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 66.36 | -0.38 ▼ | 0 |
| ISL-OCTB | 0 | 0 | 0 | 65.02 | -0.15 ▼ | 0 |
| JSBL-DEC | 0 | 0 | 0 | 8.91 | -0.21 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.77 | -0.21 ▼ | 0 |
| JSBL-OCT | 8.88 | 8.92 | 8.25 | 8.6 | -0.09 ▼ | 19,500 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.58 | 0.64 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.27 | 0.63 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.88 | 0.62 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.46 | -0.12 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.28 | -0.12 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 11.05 | -0.12 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 26.66 | 0.87 ▲ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 26.24 | 0.86 ▲ | 0 |
| KAPCO-OCTB | 24.99 | 25.85 | 24.8 | 25.51 | 1.06 ▲ | 251,000 |
| KEL-DEC | 0 | 0 | 0 | 4.17 | 0.22 ▲ | 0 |
| KEL-NOV | 0 | 0 | 0 | 4.1 | 0.21 ▲ | 0 |
| KEL-OCT | 3.94 | 4.1 | 3.51 | 4.03 | 0.22 ▲ | 4,079,000 |
| KOSM-DEC | 0 | 0 | 0 | 8.93 | 0.23 ▲ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 8.79 | 0.22 ▲ | 0 |
| KOSM-OCT | 8.42 | 8.9 | 8.42 | 8.63 | 0.23 ▲ | 13,486,500 |
| KSE30-DEC | 0 | 0 | 0 | 28255 | -247 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27887 | -244 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27427 | -240 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.26 | -0.18 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.99 | -0.17 ▼ | 0 |
| LOTCHEM-OCT | 16.5 | 16.65 | 15.86 | 16.01 | -0.35 ▼ | 4,493,500 |
| LPL-DEC | 0 | 0 | 0 | 17.21 | 0.25 ▲ | 0 |
| LPL-NOV | 0 | 0 | 0 | 16.94 | 0.25 ▲ | 0 |
| LPL-OCTB | 16.3 | 16.83 | 16.15 | 16.63 | 0.35 ▲ | 79,500 |
| LUCK-DEC | 0 | 0 | 0 | 931.03 | -16.73 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 916.26 | -13.74 ▼ | 0 |
| LUCK-OCTB | 915 | 915 | 900 | 900 | -10.08 ▼ | 8,500 |
| MCB-DEC | 0 | 0 | 0 | 267.89 | 7.59 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 263.64 | 7.47 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 258.33 | 7.32 ▲ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 252.33 | -0.71 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 248.33 | -0.7 ▼ | 0 |
| MEBL-OCTB | 240.5 | 244 | 240.5 | 244 | 3 ▲ | 1,500 |
| MLCF-DEC | 0 | 0 | 0 | 36.69 | -0.33 ▼ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 36.11 | -0.32 ▼ | 0 |
| MLCF-OCT | 35.75 | 36.06 | 35.2 | 35.43 | -0.26 ▼ | 1,850,000 |
| MTL-DEC | 0 | 0 | 0 | 582.63 | 2.69 ▲ | 0 |
| MTL-NOV | 0 | 0 | 0 | 573.39 | 2.64 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 561.84 | 2.58 ▲ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 82.55 | -0.62 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 81.24 | -0.61 ▼ | 0 |
| MUGHAL-OCT | 80 | 80 | 79 | 79.59 | -0.4 ▼ | 18,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.36 | -0.13 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.13 | -0.13 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.85 | -0.12 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 184.73 | 0.55 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 66.6 | 2.49 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.71 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.35 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 65.54 | 2.44 ▲ | 0 |
| NBP-OCT | 62.9 | 65.7 | 62.56 | 64.23 | 2.46 ▲ | 3,520,000 |
| NCL-OCT | 29.7 | 30.08 | 29.2 | 29.78 | 0.71 ▲ | 306,000 |
| NCPL-DEC | 0 | 0 | 0 | 29.37 | 0.23 ▲ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 28.91 | 0.23 ▲ | 0 |
| NCPL-OCT | 28 | 28.5 | 28 | 28 | 0.2 ▲ | 158,500 |
| NETSOL-DEC | 0 | 0 | 0 | 137.94 | 4.15 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 135.75 | 4.08 ▲ | 0 |
| NETSOL-OCTB | 130.4 | 136.41 | 130.4 | 133.92 | 4.08 ▲ | 2,423,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.37 | 0.23 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.05 | 0.23 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.64 | 0.22 ▲ | 0 |
| NML-DEC | 0 | 0 | 0 | 70.92 | -0.41 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 69.8 | -0.45 ▼ | 0 |
| NML-OCT | 68.5 | 69.59 | 68 | 68.14 | -0.51 ▼ | 104,500 |
| NPL-DEC | 0 | 0 | 0 | 32.19 | 0.6 ▲ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 31.68 | 0.59 ▲ | 0 |
| NPL-OCTB | 32 | 32 | 30.5 | 31.22 | 0.22 ▲ | 45,000 |
| NRL-DEC | 0 | 0 | 0 | 222.44 | 13.68 ▲ | 0 |
| NRL-NOV | 0 | 0 | 0 | 218.91 | 13.46 ▲ | 0 |
| NRL-OCT | 203.9 | 218.5 | 200.36 | 214.53 | 12.87 ▲ | 1,860,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 104.42 | -11.67 ▼ | 0 |
| OCTOPUS-NOV | 99.45 | 99.45 | 99.45 | 99.45 | -11.05 ▼ | 500 |
| OCTOPUS-OCT | 112 | 116 | 100.44 | 100.44 | -11.16 ▼ | 2,080,000 |
| OGDC-DEC | 0 | 0 | 0 | 172.85 | -2.44 ▼ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 170.11 | -2.4 ▼ | 0 |
| OGDC-OCTB | 169.05 | 171.99 | 166.75 | 167.54 | -2.49 ▼ | 2,320,000 |
| OGTI-DEC | 0 | 0 | 0 | 22017 | -878 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21730 | -867 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21371 | -853 ▼ | 0 |
| P01GIS091224 | 97.61 | 97.61 | 97.61 | 97.61 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 94.1 | 94.1 | 94.1 | 94.1 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 90 | 90 | 90 | 90 | 0.09 ▲ | 40,000,000 |
| P01GIS170925 | 89.08 | 89.08 | 89.08 | 89.08 | 0.05 ▲ | 20,000 |
| P01GIS220125 | 95.64 | 95.64 | 95.64 | 95.64 | 0.45 ▲ | 1,005,000 |
| P01GIS250725 | 90 | 90 | 90 | 90 | 0.12 ▲ | 5,000,000 |
| 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 | 80.55 | 0.02 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 79.28 | 0.03 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 77.68 | 0.03 ▲ | 0 |
| PACE-DEC | 0 | 0 | 0 | 6.3 | 0.19 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.2 | 0.19 ▲ | 0 |
| PACE-OCT | 5.93 | 6.2 | 5.89 | 6.09 | 0.18 ▲ | 3,633,500 |
| PAEL-DEC | 0 | 0 | 0 | 26.36 | -0.52 ▼ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 25.94 | -0.51 ▼ | 0 |
| PAEL-OCT | 25.95 | 26 | 25.41 | 25.46 | -0.47 ▼ | 1,934,500 |
| PAKRI-DEC | 0 | 0 | 0 | 10.5 | 0.31 ▲ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 10.33 | 0.3 ▲ | 0 |
| PAKRI-OCT | 9.84 | 10.1 | 9.84 | 10.1 | 0.29 ▲ | 6,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 19.37 | 1.49 ▲ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 19.06 | 1.46 ▲ | 0 |
| PIAHCLA-OCT | 17.35 | 18.99 | 17.35 | 18.67 | 1.41 ▲ | 10,253,500 |
| PIBTL-DEC | 0 | 0 | 0 | 6.16 | -0.08 ▼ | 0 |
| PIBTL-NOV | 6.99 | 6.99 | 6.99 | 6.99 | 0.85 ▲ | 500 |
| PIBTL-OCT | 6.45 | 6.45 | 5.91 | 5.93 | -0.15 ▼ | 386,000 |
| PIOC-DEC | 0 | 0 | 0 | 188.13 | -3.66 ▼ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 185.14 | -3.62 ▼ | 0 |
| PIOC-OCTB | 190.95 | 191.5 | 183 | 183.4 | -2.86 ▼ | 14,500 |
| PKGS-OCT | 0 | 0 | 0 | 486.2 | -4.55 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 635.7 | -8.55 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 625.62 | -8.42 ▼ | 0 |
| POL-OCTB | 620 | 630 | 611 | 611.33 | -20.61 ▼ | 21,500 |
| POWER-DEC | 0 | 0 | 0 | 5.63 | -0.03 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.54 | -0.03 ▼ | 0 |
| POWER-OCT | 5.41 | 5.57 | 5.41 | 5.43 | -0.05 ▼ | 191,500 |
| PPL-DEC | 0 | 0 | 0 | 129.12 | -1.96 ▼ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 127.07 | -1.93 ▼ | 0 |
| PPL-OCTB | 126.95 | 130.25 | 124.4 | 125.08 | -2.27 ▼ | 3,954,500 |
| PRL-DEC | 0 | 0 | 0 | 25.97 | 1.45 ▲ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 25.56 | 1.43 ▲ | 0 |
| PRL-OCTB | 24.39 | 25.4 | 24.28 | 25.07 | 0.9 ▲ | 7,769,500 |
| PSO-DEC | 0 | 0 | 0 | 186.83 | -0.22 ▼ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 183.87 | -0.22 ▼ | 0 |
| PSO-OCTB | 183.2 | 189.79 | 182 | 183.55 | 0.93 ▲ | 750,500 |
| PTC-DEC | 0 | 0 | 0 | 13.82 | 1.2 ▲ | 0 |
| PTC-NOV | 13.66 | 13.66 | 13.66 | 13.66 | 1.24 ▲ | 50,000 |
| PTC-OCT | 12.33 | 13.4 | 12.26 | 13.34 | 1.16 ▲ | 5,855,000 |
| SAZEW-DEC | 0 | 0 | 0 | 1012.78 | -1.71 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 996.72 | -1.69 ▼ | 0 |
| SAZEW-OCTB | 980.11 | 990 | 978.5 | 979.8 | -3.15 ▼ | 101,500 |
| SEARL-DEC | 0 | 0 | 0 | 59.99 | 0.1 ▲ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 59.04 | 0.1 ▲ | 0 |
| SEARL-OCT | 57.68 | 59 | 57.2 | 57.98 | 0.21 ▲ | 662,500 |
| SHEL-DEC | 0 | 0 | 0 | 154.67 | 0.81 ▲ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 152.22 | 0.8 ▲ | 0 |
| SHEL-OCTB | 150 | 151.4 | 148.42 | 150 | 1.63 ▲ | 35,500 |
| SILK-OCT | 0.91 | 0.92 | 0.91 | 0.92 | 0.01 ▲ | 25,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.77 | 0.13 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.54 | 0.13 ▲ | 0 |
| SNBL-OCTB | 14.41 | 14.41 | 14.41 | 14.41 | 0.25 ▲ | 500 |
| SNGP-DEC | 0 | 0 | 0 | 72.99 | -1.96 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 71.83 | -1.94 ▼ | 0 |
| SNGP-OCTB | 72.5 | 73.18 | 70 | 70.39 | -1.73 ▼ | 406,500 |
| SSGC-DEC | 0 | 0 | 0 | 9.13 | -0.11 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.98 | -0.11 ▼ | 0 |
| SSGC-OCT | 8.9 | 8.9 | 8.7 | 8.75 | -0.12 ▼ | 145,000 |
| SYM-DEC | 0 | 0 | 0 | 11.04 | 0.48 ▲ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10.87 | 0.48 ▲ | 0 |
| SYM-OCTB | 10.4 | 10.88 | 10.36 | 10.66 | 0.47 ▲ | 3,668,500 |
| SYS-DEC | 0 | 0 | 0 | 435.38 | 2.86 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 428.48 | 2.82 ▲ | 0 |
| SYS-OCT | 423.91 | 423.91 | 415 | 418.32 | -5.6 ▼ | 19,500 |
| TELE-DEC | 0 | 0 | 0 | 7.5 | 0.05 ▲ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.38 | 0.05 ▲ | 0 |
| TELE-OCT | 7.25 | 7.34 | 7.16 | 7.3 | 0.11 ▲ | 974,500 |
| TGL-DEC | 0 | 0 | 0 | 116.48 | -3.49 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 114.63 | -3.44 ▼ | 0 |
| TGL-OCT | 116 | 116 | 116 | 116 | 1 ▲ | 2,000 |
| TOMCL-DEC | 0 | 0 | 0 | 36.58 | 0.26 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 36 | 0.25 ▲ | 0 |
| TOMCL-OCT | 35.4 | 35.59 | 35 | 35.26 | 0.29 ▲ | 337,000 |
| TPLP-DEC | 0 | 0 | 0 | 7.84 | 0.57 ▲ | 0 |
| TPLP-NOV | 8.15 | 8.15 | 8.15 | 8.15 | 1 ▲ | 500 |
| TPLP-OCT | 7.01 | 7.75 | 7 | 7.54 | 0.52 ▲ | 2,377,000 |
| TREET-DEC | 0 | 0 | 0 | 15 | 0.56 ▲ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.76 | 0.54 ▲ | 0 |
| TREET-OCT | 13.81 | 14.74 | 13.81 | 14.43 | 0.39 ▲ | 755,500 |
| TRG-DEC | 0 | 0 | 0 | 48.67 | -0.52 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 47.9 | -0.51 ▼ | 50,000 |
| TRG-OCT | 47.5 | 48.02 | 46.71 | 46.99 | -0.42 ▼ | 1,475,000 |
| UBL-DEC | 0 | 0 | 0 | 312.04 | 0.56 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 307.09 | 0.54 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 300.91 | 0.53 ▲ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.11 | 0.07 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.79 | 0.07 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 19.39 | 0.07 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.28 | -0.04 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.85 | -0.03 ▼ | 0 |
| UNITY-OCT | 26.6 | 26.6 | 25.35 | 26.45 | 0.06 ▲ | 375,500 |
| WAVES-DEC | 0 | 0 | 0 | 6.48 | 0.06 ▲ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.38 | 0.06 ▲ | 0 |
| WAVES-OCT | 6.3 | 6.3 | 6.3 | 6.3 | 0.04 ▲ | 500 |
| WTL-OCT | 1.2 | 1.23 | 1.19 | 1.22 | 0.01 ▲ | 2,699,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.39 | -0.01 ▼ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.32 | -0.01 ▼ | 0 |
| YOUW-OCT | 4.34 | 4.43 | 4.2 | 4.24 | -0.02 ▼ | 736,500 |
| 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 |
|---|
