KARACHI October 10th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 418 | 425 | 415.3 | 420.05 | -4.95 ▼ | 2,433 |
| Atlas Honda Ltd | 685 | 685 | 675.01 | 683.57 | 3.6 ▲ | 4,933 |
| Dewan Motors | 47.8 | 48.2 | 45.9 | 46.21 | -1.19 ▼ | 3,183,526 |
| Ghandhara Automobile | 202.01 | 202.01 | 187.1 | 189.75 | -11.86 ▼ | 823,031 |
| Ghandhara Ind. | 358.5 | 358.75 | 338.63 | 340.47 | -15.33 ▼ | 382,015 |
| Honda Atlas Cars | 256 | 256 | 250.56 | 251.51 | -3.25 ▼ | 36,370 |
| Hinopak Motor | 264.5 | 265.5 | 264.5 | 264.83 | -0.1 ▼ | 145 |
| Indus Motor Company | 1757 | 1760 | 1715.01 | 1740.01 | 1.88 ▲ | 77 |
| Millat Tractors | 557 | 558 | 554.5 | 555.72 | -0.84 ▼ | 38,068 |
| Sazgar Eng | 980 | 984.98 | 971 | 972.25 | -7.03 ▼ | 130,801 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 84.99 | 84.99 | 83 | 83 | -0.5 ▼ | 1,034 |
| Atlas Battery | 337 | 337 | 331 | 332.63 | -1.21 ▼ | 4,708 |
| Bal.Wheels | 108 | 110 | 103 | 104.78 | -1.58 ▼ | 26,975 |
| Dewan Auto Engg | 40.5 | 41.85 | 40.25 | 40.55 | -0.69 ▼ | 9,406 |
| Exide (PAK) | 871.33 | 885 | 861 | 874.32 | 2.99 ▲ | 2,786 |
| Ghandhara Tyre | 39.01 | 39.04 | 38.55 | 38.59 | -0.59 ▼ | 144,558 |
| Loads Limited | 10.4 | 10.48 | 10.25 | 10.37 | 0.05 ▲ | 183,463 |
| Panther Tyres Ltd. | 39 | 39.9 | 38.5 | 39 | 0 | 107,017 |
| Treet Battery Ltd. | 15.47 | 15.89 | 14.65 | 14.88 | -0.25 ▼ | 4,451,069 |
| Thal Limited | 408.15 | 416.9 | 408.01 | 408.02 | -2 ▼ | 142 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32.4 | 35 | 32.4 | 35 | 0 | 1,700 |
| Fast Cables Ltd. | 23.14 | 24.49 | 23.1 | 23.98 | 0.89 ▲ | 2,809,262 |
| Pak Elektron | 25.3 | 25.64 | 25.1 | 25.25 | 0.07 ▲ | 1,464,951 |
| Pakistan Cables-XB | 120 | 131 | 119.11 | 128.96 | 8.48 ▲ | 42,771 |
| Siemens Pak. | 479.99 | 480 | 475 | 475.44 | 0.44 ▲ | 1,943 |
| Waves Corp Ltd. | 6.27 | 6.31 | 6.16 | 6.24 | 0.05 ▲ | 605,956 |
| Waves Home App | 7.45 | 7.64 | 7.35 | 7.41 | 0 | 726,340 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 88 | 88.1 | 87.5 | 87.87 | -0.09 ▼ | 112,994 |
| Bestway Cement | 248.22 | 249.1 | 244 | 245.99 | -1.13 ▼ | 5,415 |
| Cherat Cement- (XD) | 181.5 | 182 | 177.6 | 181.58 | 1.56 ▲ | 281,957 |
| Dadabhoy Cement | 4.76 | 4.77 | 4.52 | 4.52 | -0.13 ▼ | 17,716 |
| Dewan Cement | 7.5 | 7.69 | 7.42 | 7.5 | -0.05 ▼ | 738,537 |
| D.G.K.Cement | 79.99 | 81.3 | 79.1 | 80.08 | 0.42 ▲ | 1,811,208 |
| Dandot Cement | 13.76 | 13.76 | 13.2 | 13.3 | -0.62 ▼ | 59,264 |
| Fauji Cement (XD) | 27.6 | 28.08 | 27.13 | 27.97 | 0.45 ▲ | 10,495,306 |
| Fecto Cement | 39 | 40.97 | 38 | 38.72 | -2.56 ▼ | 248,140 |
| Flying Cement | 16.41 | 16.84 | 16.02 | 16.09 | -0.21 ▼ | 1,208,012 |
| Gharibwal Cement | 26.53 | 26.69 | 26.01 | 26.11 | -0.5 ▼ | 275,523 |
| Kohat Cement | 307.5 | 307.5 | 300 | 301.07 | -2.86 ▼ | 31,183 |
| Lucky Cement (XD) | 889 | 889.11 | 871 | 873.79 | -15.58 ▼ | 398,049 |
| Maple Leaf | 35.2 | 35.76 | 34.76 | 35.08 | 0.03 ▲ | 7,229,711 |
| Pioneer Cement | 187 | 192.5 | 187 | 190.72 | 0.72 ▲ | 226,263 |
| Power Cement | 5.45 | 5.45 | 5.33 | 5.33 | -0.05 ▼ | 320,715 |
| Power Cem(Pref) | 10.5 | 10.5 | 10.5 | 10.5 | -0.1 ▼ | 500 |
| Safe Mix Con.Lt | 17.99 | 18.39 | 17.61 | 18.29 | 0.62 ▲ | 96,185 |
| Thatta Cement (XD) | 86.49 | 86.9 | 84 | 85.26 | -1.92 ▼ | 647,478 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.55 | 39.05 | 37 | 37.93 | -0.2 ▼ | 2,233,582 |
| Archroma Pak | 279.5 | 281.85 | 277.5 | 278.11 | -0.93 ▼ | 4,743 |
| Bawany Air Pro(DEF.) | 33.87 | 33.87 | 31.55 | 32.12 | 1.33 ▲ | 121,081 |
| Berger Paints | 85.1 | 91.85 | 84.65 | 90.31 | 4.72 ▲ | 184,111 |
| Biafo Industries | 108 | 113.5 | 108 | 111.48 | 2.2 ▲ | 10,113 |
| Buxly Paints | 168 | 183.72 | 167.99 | 183.72 | 16.7 ▲ | 21,392 |
| Data Agro | 84.89 | 86.99 | 81.02 | 81.56 | -1.95 ▼ | 6,122 |
| Descon Oxychem- (XD) | 18.99 | 19.3 | 18.96 | 19.04 | 0.06 ▲ | 148,078 |
| Dynea Pakistan | 206 | 209.8 | 204.1 | 207.95 | 2.78 ▲ | 26,000 |
| Engro Polymer | 32 | 32.32 | 31.9 | 32.15 | 0.13 ▲ | 335,055 |
| Ghani Chemical | 9.83 | 9.9 | 9.5 | 9.65 | -0.06 ▼ | 186,473 |
| Ghani Glo Hol | 9.02 | 9.1 | 8.82 | 8.85 | -0.04 ▼ | 1,246,698 |
| Ittehad Chem. | 46.02 | 46.98 | 45.75 | 46 | -0.49 ▼ | 3,600 |
| Lucky Core Ind. | 1285 | 1370 | 1175 | 1193.58 | -63.98 ▼ | 8,494 |
| Lotte Chemical | 16.63 | 16.68 | 16.43 | 16.51 | 0.02 ▲ | 756,037 |
| Leiner Pak Gelat | 180 | 193 | 174.66 | 176.79 | -17.28 ▼ | 26,511 |
| Nimir Ind.Chem. | 115 | 120 | 115 | 119.87 | 2.77 ▲ | 30,400 |
| Nimir Resins | 21.8 | 22.3 | 21.55 | 22.12 | 0.19 ▲ | 44,376 |
| Pak Oxygen Ltd. | 134.02 | 136.95 | 133.95 | 136 | 2.43 ▲ | 10,031 |
| Pak.P.V.C. | 9.2 | 9.26 | 8.81 | 8.66 | 0 | 353 |
| Sardar Chemical | 35.4 | 35.4 | 34.11 | 35.81 | 0 | 254 |
| Sitara Chemical | 295 | 295.96 | 295 | 295 | -3.38 ▼ | 292 |
| Sitara Peroxide | 13.5 | 13.69 | 13.5 | 13.5 | -0.01 ▼ | 3,000 |
| Wah-Noble | 218.9 | 221 | 218.9 | 219.66 | 0.76 ▲ | 401 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.5 | 6.6 | 6.5 | 6.5 | 0 | 154,102 |
| HBL Invest Fund | 2.7 | 2.7 | 2.55 | 2.7 | 0.1 ▲ | 45,129 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 112.52 | 119.89 | 112.5 | 116.65 | -0.36 ▼ | 9,191 |
| Askari Bank | 27.99 | 28.45 | 27.55 | 28 | 0.29 ▲ | 2,168,247 |
| Bank Al-Falah | 67.5 | 67.85 | 66.5 | 66.98 | -0.05 ▼ | 236,863 |
| Bank AL-Habib | 109.8 | 110.69 | 108 | 108.56 | -1.28 ▼ | 212,513 |
| Bankislami Pak | 22.3 | 23.34 | 22.3 | 23.14 | 0.87 ▲ | 3,880,299 |
| Bank Makramah | 2.1 | 2.12 | 2.05 | 2.06 | 0 | 808,961 |
| Bank Of Khyber | 12.15 | 12.94 | 12.15 | 12.55 | -0.1 ▼ | 1,522 |
| B.O.Punjab | 5.69 | 5.78 | 5.41 | 5.45 | -0.17 ▼ | 9,397,921 |
| Faysal Bank | 50.1 | 51.2 | 49.71 | 50 | 0.17 ▲ | 3,020,661 |
| Habib Bank | 140.94 | 140.94 | 136.66 | 137.64 | -2.59 ▼ | 2,862,475 |
| Habib Metropol | 71.04 | 71.89 | 68 | 69.77 | -0.65 ▼ | 47,098 |
| JS Bank Ltd | 8.91 | 8.91 | 8.5 | 8.6 | 0.09 ▲ | 31,063 |
| MCB Bank Ltd | 255.9 | 260 | 254 | 255.18 | -0.72 ▼ | 143,058 |
| Meezan Bank Ltd | 241.04 | 244 | 240.75 | 240.95 | -0.09 ▼ | 566,684 |
| National Bank (XD) | 64.35 | 67.5 | 64.35 | 65.9 | 2.28 ▲ | 12,856,743 |
| Samba Bank | 12.49 | 12.49 | 11.5 | 12 | 0.5 ▲ | 638 |
| St.Chart.Bank | 58 | 59 | 55.9 | 56.25 | -0.82 ▼ | 333,838 |
| Silk Bank Ltd | 0.92 | 0.93 | 0.9 | 0.91 | 0.01 ▲ | 1,040,736 |
| Soneri Bank Ltd | 14.4 | 14.48 | 14.11 | 14.17 | 0.06 ▲ | 202,136 |
| United Bank | 299 | 300 | 297 | 297.85 | -0.23 ▼ | 454,785 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 11.39 | 11.5 | 11 | 11.05 | -0.38 ▼ | 2,249,230 |
| Aisha Steel Mill | 6.63 | 6.75 | 6.6 | 6.61 | -0.1 ▼ | 663,273 |
| Aisha StelCoP/S | 9.35 | 9.35 | 9.35 | 9.49 | 0 | 5 |
| Amreli Steels | 17.19 | 17.29 | 16.56 | 16.98 | -0.03 ▼ | 202,423 |
| Bolan Casting | 92.09 | 96.7 | 90.15 | 93.45 | 3.02 ▲ | 176,086 |
| Beco Steel Ltd | 6.25 | 6.38 | 6.15 | 6.16 | 0 | 2,034 |
| Crescent Steel | 95 | 96 | 91.5 | 94.03 | -0.48 ▼ | 2,736,866 |
| Dost Steels Ltd. | 5.7 | 5.7 | 5.41 | 5.6 | 0.01 ▲ | 136,619 |
| Huffaz Seamless | 10.3 | 10.3 | 10.29 | 10.01 | 0 | 3 |
| Int. Ind.Ltd. | 141.6 | 144 | 140.25 | 140.96 | -0.64 ▼ | 71,489 |
| Inter.Steel Ltd | 65 | 65.19 | 64 | 64.14 | -0.27 ▼ | 159,667 |
| Ittefaq Iron Ind | 5.51 | 5.8 | 5.41 | 5.5 | -0.11 ▼ | 253,291 |
| K.S.B.Pumps | 125.11 | 129 | 124.62 | 126.46 | -1.11 ▼ | 105,510 |
| Metro Steel | 12.98 | 12.98 | 12.98 | 12.45 | 0 | 1 |
| Mughal Iron | 78.86 | 79.39 | 78 | 78.57 | -0.29 ▼ | 171,392 |
| Pak Engineering | 830 | 964 | 810 | 877.13 | -0.1 ▼ | 37 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.32 | 10.32 | 10.32 | 10.32 | -0.1 ▼ | 4,500 |
| HBL Total Treasury | 108.77 | 108.77 | 108.77 | 108.77 | -0.05 ▼ | 1,100 |
| JS Global Banking | 0 | 0 | 0 | 18.7 | 0 | 500 |
| JS Momentum | 10.95 | 11.01 | 10.94 | 10.95 | 0 | 30,000 |
| Mahaana Islamic | 11.11 | 11.17 | 11.11 | 11.16 | 0.04 ▲ | 54,500 |
| Meezan Pakistan | 13.79 | 13.82 | 13.72 | 13.77 | 0.05 ▲ | 41,500 |
| UBLPakistanETF | 18.97 | 18.97 | 18.97 | 18.97 | -0.24 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 57.94 | 57.94 | 56.67 | 57.86 | 0.76 ▲ | 29,239 |
| Engro Fert | 201 | 201.01 | 194.11 | 194.92 | -5 ▼ | 4,426,719 |
| Engro Corp | 323 | 325 | 320 | 321.87 | -1.94 ▼ | 1,244,761 |
| Fatima Fert | 62.52 | 62.75 | 61.8 | 62.2 | -0.27 ▼ | 5,303,486 |
| Fauji Fert Bin | 54.95 | 55.7 | 54.2 | 55.47 | 0.84 ▲ | 5,166,131 |
| Fauji Fert | 245 | 246.9 | 240 | 240.74 | -3.47 ▼ | 972,933 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.92 | 6.09 | 5.9 | 5.96 | -0.03 ▼ | 1,195,652 |
| Big Bird Foods Ltd. | 75 | 76 | 70 | 72.07 | -2.67 ▼ | 430,915 |
| Bunnys Limited | 13.4 | 13.4 | 13.01 | 13.25 | -0.13 ▼ | 30,591 |
| Clover Pakistan | 39.55 | 40 | 39 | 39.29 | -0.23 ▼ | 90,006 |
| Colgate Palm | 1185 | 1210 | 1173.81 | 1190.7 | 8.24 ▲ | 2,345,022 |
| Frieslandcampina | 57.7 | 61.2 | 57.68 | 59.59 | 1.62 ▲ | 979,491 |
| Fauji Foods Ltd | 8.6 | 8.79 | 8.52 | 8.55 | -0.05 ▼ | 2,174,206 |
| Gillette Pak | 134 | 134 | 127 | 129.01 | -3.03 ▼ | 905 |
| Ismail Ind- (XD) | 1715 | 1800 | 1715 | 1795.5 | 2.93 ▲ | 23 |
| MithchellsFruit | 140.15 | 140.9 | 137.5 | 139.81 | 1.05 ▲ | 15,008 |
| Matco Foods Ltd | 23.68 | 23.68 | 23.12 | 23.31 | 0.01 ▲ | 63,358 |
| Murree Brewery | 550 | 570 | 550 | 560.88 | 3.13 ▲ | 25,551 |
| National Foods- (XD) | 179.99 | 179.99 | 160.19 | 174.2 | -3.79 ▼ | 51,167 |
| Nestle Pakistan | 6800 | 6800 | 6770 | 6777.75 | -12.25 ▼ | 152 |
| At-Tahur Ltd. | 15.07 | 15.35 | 14.97 | 15 | -0.15 ▼ | 212,308 |
| Quice Food | 5.89 | 5.9 | 5.5 | 5.71 | -0.13 ▼ | 559,850 |
| Rafhan Maize | 7000 | 7070.01 | 7000 | 7028 | -122 ▼ | 5 |
| Shield Corp. | 210.25 | 210.25 | 210.25 | 210.25 | 0 | 10 |
| Shezan Inter. | 83.2 | 84.5 | 83 | 83.26 | 0.15 ▲ | 1,593 |
| The Organic Meat | 35.25 | 35.25 | 34.8 | 34.95 | 0.01 ▲ | 735,081 |
| Treet Corp | 14.49 | 14.49 | 14.11 | 14.23 | -0.1 ▼ | 1,263,754 |
| Unity Foods Ltd | 26.01 | 26.29 | 25.5 | 25.67 | -0.39 ▼ | 509,743 |
| Unilever Foods | 17970 | 17995 | 17602 | 17700.5 | 28.71 ▲ | 175 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.7 | 11.93 | 11.4 | 11.48 | -0.22 ▼ | 435,805 |
| GhaniGlobalGlass | 6.15 | 6.17 | 5.89 | 5.93 | -0.1 ▼ | 569,732 |
| Ghani Glass Ltd | 24.5 | 24.94 | 24.02 | 24.53 | 0.02 ▲ | 890,245 |
| Ghani Value Glas | 38.97 | 38.97 | 37.53 | 38 | 0.2 ▲ | 2,034 |
| Shabbir Tiles | 13.9 | 14.2 | 13.4 | 14 | 0.13 ▲ | 205,418 |
| Tariq Glass Ind. | 111.13 | 112 | 110.5 | 111.15 | -0.12 ▼ | 382,683 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Adamjee Ins. | 33.44 | 33.44 | 31.75 | 32.06 | -0.94 ▼ | 236,148 |
| Askari Life Ass | 4.85 | 4.85 | 4.81 | 4.81 | -0.04 ▼ | 10,001 |
| Adamjee Life Assuran | 33 | 35.62 | 31.71 | 35.62 | 2.72 ▲ | 3,490 |
| Atlas Ins. Ltd | 41.99 | 41.99 | 41.25 | 41.33 | -0.17 ▼ | 1,325 |
| Century Ins. | 27.99 | 28 | 27.26 | 27.92 | 0 | 1,030 |
| Cres.Star Ins. | 2.84 | 2.84 | 2.65 | 2.66 | -0.09 ▼ | 268,998 |
| EFU General (XD) | 88.99 | 88.99 | 87 | 87.16 | 0.16 ▲ | 1,321 |
| EFU Life Assur | 179.01 | 182 | 178.01 | 182 | 1.99 ▲ | 650 |
| East West Ins-XB | 34 | 35 | 33.94 | 37.71 | 0 | 80 |
| Habib Ins. | 5.8 | 6.45 | 5.8 | 6 | 0 | 820,525 |
| IGI Holdings | 149.01 | 156 | 145 | 145.05 | -7.78 ▼ | 12,785 |
| IGI Life Ins | 13.29 | 13.3 | 13.29 | 13.3 | -0.13 ▼ | 1,165 |
| Jubilee Gen.Ins | 40.59 | 40.59 | 40.49 | 40.5 | -0.09 ▼ | 3,757 |
| Jubile Life Ins | 126.02 | 132 | 126.01 | 131.94 | 3.7 ▲ | 24,841 |
| Pak Reinsurance | 10 | 10.08 | 9.76 | 9.8 | -0.23 ▼ | 782,083 |
| PICIC Ins.Ltd. | 1.83 | 1.84 | 1.74 | 1.74 | 0.11 ▲ | 46,108 |
| Pak Gen.Ins. | 8.74 | 9.1 | 8.74 | 8.78 | 0 | 148 |
| Reliance Ins. | 10.03 | 10.25 | 10 | 10.25 | 0.19 ▲ | 13,208 |
| Shaheen Ins. | 4.27 | 4.5 | 4.27 | 4.44 | 0.14 ▲ | 2,253 |
| TPL Insurance | 10 | 10 | 9.76 | 9.78 | -0.22 ▼ | 6,490 |
| United Insurance | 15.2 | 15.3 | 15.11 | 15.3 | 0.29 ▲ | 20,878 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.19 | 6.19 | 6.1 | 6 | 0 | 162 |
| Arif Habib Ltd. | 60.06 | 60.88 | 60.05 | 60.13 | -0.38 ▼ | 12,880 |
| AKD Securites L | 17.2 | 17.29 | 17.06 | 17.14 | -0.02 ▼ | 176,133 |
| Calcorp Limited | 24.94 | 24.94 | 24.94 | 24.94 | 0 | 5,208 |
| Cyan Limited | 23.89 | 23.9 | 23.55 | 23.8 | -0.04 ▼ | 2,991 |
| Dawood Hercules | 146.12 | 148.24 | 146.12 | 146.18 | -0.44 ▼ | 2,963 |
| Dawood Equities | 7.4 | 7.4 | 7.05 | 7.15 | -0.1 ▼ | 163,046 |
| Dawood Law | 0 | 0 | 0 | 200 | 0 | 40 |
| EFG Hermes Pak | 37.25 | 41.05 | 37 | 41.02 | 3.7 ▲ | 312,870 |
| Escorts Bank | 3.68 | 3.68 | 3.5 | 3.5 | 0 | 9,670 |
| First Cap.Equit | 9 | 9 | 8 | 8.72 | 0 | 2 |
| F.Credit & Inv | 7.04 | 7.5 | 7.04 | 7.04 | 0 | 1,502 |
| Ist.Capital Sec | 2.37 | 2.4 | 2.08 | 2.1 | -0.22 ▼ | 5,981,661 |
| First Dawood Prop | 2.25 | 2.33 | 2.15 | 2.2 | -0.05 ▼ | 525,669 |
| F. Nat.Equities | 3.44 | 3.55 | 3.35 | 3.37 | -0.13 ▼ | 1,608,643 |
| Invest Bank | 1.6 | 1.62 | 1.5 | 1.51 | -0.05 ▼ | 177,587 |
| Imperial Limite | 20 | 20 | 20 | 19 | 0 | 5 |
| Jah.Sidd. Co. | 14.8 | 15 | 14.69 | 15 | 0.48 ▲ | 55,867 |
| JS Global Cap. | 134 | 134.25 | 125.5 | 131.7 | -0.43 ▼ | 2,446 |
| JS Investments | 20.8 | 20.8 | 20.8 | 20.8 | -0.7 ▼ | 1,000 |
| LSE Capital Limited. | 3.63 | 3.63 | 3.37 | 3.4 | -0.15 ▼ | 318,605 |
| LSE Fin. Ser. Ld | 4.3 | 4.85 | 4.3 | 4.31 | -0.09 ▼ | 7,773 |
| LSE Ventures Ltd | 7.89 | 7.9 | 7.89 | 7.9 | 0.3 ▲ | 500 |
| MCB Inv MGT | 38.11 | 39.14 | 38.11 | 39.28 | 0 | 488 |
| Next Capital | 4.8 | 4.89 | 4.52 | 4.8 | 0 | 104 |
| OLP Financial | 30.08 | 30.6 | 30.08 | 30.5 | -0.01 ▼ | 288,085 |
| Pervez Ahmed Co | 1.59 | 1.62 | 1.52 | 1.57 | 0.03 ▲ | 1,740,563 |
| PIA Holding Company | 18.78 | 20.35 | 18.6 | 20.35 | 1.85 ▲ | 25,513,036 |
| PIA Holding CompanyB | 900.5 | 919.2 | 900.5 | 927.03 | 0 | 36 |
| Pak Stock Exchange | 14.7 | 14.82 | 14.06 | 14.36 | -0.3 ▼ | 1,601,429 |
| Sec. Inv. Bank | 5.18 | 5.18 | 5 | 5 | -0.21 ▼ | 2,214 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.55 | 4.79 | 4.55 | 4.56 | -0.08 ▼ | 2,030 |
| Pak Gulf Leasing | 8.02 | 8.26 | 8.02 | 8.25 | 0.2 ▲ | 1,277 |
| SME Leasing Ltd | 2.1 | 2.1 | 1.92 | 1.93 | -0.24 ▼ | 4,301 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1659 | 1659 | 1650.1 | 1649.6 | 0 | 15 |
| Pak Leather | 25.77 | 29.25 | 25.35 | 28.04 | 0 | 352 |
| Service Global | 74.99 | 75 | 73.6 | 73.98 | -1.48 ▼ | 71,963 |
| Service Ind.Ltd | 1330 | 1370 | 1310 | 1348.38 | 1.93 ▲ | 22,151 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 133.01 | 133.99 | 130.05 | 130.63 | -3.88 ▼ | 654 |
| ECOPACK Ltd | 21.48 | 21.74 | 21.01 | 21.55 | 0.11 ▲ | 53,500 |
| Gammon Pak | 40 | 43.66 | 40 | 43.66 | 3.97 ▲ | 280,167 |
| GOC (Pak) Ltd. | 59 | 60.49 | 55.1 | 56.38 | -1.72 ▼ | 2,283 |
| Mandviwala | 16.33 | 16.43 | 15.6 | 15.61 | -0.72 ▼ | 3,451 |
| Olympia Mills | 23.55 | 23.55 | 23.55 | 22.55 | 0 | 1 |
| Pakistan Alumin | 77.5 | 77.5 | 75.92 | 76 | -0.95 ▼ | 174,929 |
| Pak Hotels | 42.12 | 43 | 41.19 | 41.19 | -4.58 ▼ | 801,527 |
| Pak Services | 749 | 749 | 710.01 | 722.31 | -4.78 ▼ | 130 |
| Shifa Int.Hosp | 195.98 | 216.02 | 195.98 | 210 | 13.62 ▲ | 669,010 |
| Siddiqsons Tin | 5.14 | 5.14 | 5 | 5.02 | 0.01 ▲ | 121,975 |
| Tri-Pack Films | 112 | 112 | 110.62 | 110.62 | -1.38 ▼ | 1,013 |
| United Brands | 14.5 | 14.9 | 13.66 | 14.71 | 0.66 ▲ | 7,314 |
| UDL Int.Ltd. | 8 | 8.2 | 7.6 | 7.64 | -0.35 ▼ | 15,502 |
| United Dist. | 43.49 | 43.89 | 41.5 | 42.57 | -1.06 ▼ | 2,463 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.5 | 8.5 | 8.5 | 8.29 | 0 | 5 |
| AL-Noor Mod | 3.89 | 3.89 | 3.5 | 3.5 | -0.39 ▼ | 1,506 |
| Elite Cap.Mod | 7 | 7.04 | 7 | 7 | -0.04 ▼ | 507 |
| Equity Modaraba | 3.25 | 3.25 | 2.96 | 3 | 0 | 16,621 |
| 1st.Fid.Leasing | 2.42 | 3.2 | 2.3 | 2.5 | 0.3 ▲ | 106,746 |
| Habib Modaraba- (XD) | 15 | 15.3 | 15 | 15.2 | 0.2 ▲ | 18,523 |
| I.B.L.Modarab | 3 | 3 | 2.8 | 3 | -0.75 ▼ | 89,449 |
| Punjab Mod | 2.62 | 2.62 | 2.3 | 2.51 | 0 | 495 |
| Paramount Mod | 8.08 | 8.9 | 8.05 | 8.52 | -0.53 ▼ | 4,323 |
| F.Treet Manuf | 4.31 | 4.5 | 4.15 | 4.17 | -0.29 ▼ | 67,164 |
| Tri-Star 1st Mod. | 16.84 | 16.84 | 16.84 | 15.65 | 0 | 11 |
| OLP Modaraba | 15.8 | 15.8 | 15.6 | 15.6 | -0.15 ▼ | 12,600 |
| Orient Rental | 8.4 | 8.48 | 8.28 | 8.28 | 0.07 ▲ | 11,894 |
| Popular Islamic | 13.87 | 13.88 | 12.4 | 12.68 | 0 | 20 |
| Prud Mod.1st (XD) | 2.64 | 2.82 | 2.58 | 2.59 | -0.23 ▼ | 9,742 |
| Sindh Modaraba | 11.2 | 11.2 | 10.85 | 10.86 | 0.01 ▲ | 5,554 |
| Trust Modaraba (XD) | 4.09 | 4.2 | 3.95 | 4.04 | 0.01 ▲ | 142,816 |
| Unicap Modaraba | 2.98 | 2.98 | 2.72 | 2.88 | -0.02 ▼ | 31,643 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 410.55 | 412.87 | 405 | 405.42 | -4.34 ▼ | 791,563 |
| Oil & Gas Dev. | 169.5 | 173.25 | 168 | 170.46 | 0.62 ▲ | 8,150,018 |
| Pak Oilfields (XD) | 607 | 615.05 | 604 | 609.73 | 2.47 ▲ | 147,062 |
| Pak Petroleum | 126.06 | 134.65 | 124.9 | 132.25 | 5.98 ▲ | 23,209,702 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 419 | 430.05 | 412 | 415.28 | -3.67 ▼ | 278,989 |
| Burshane LPG | 27.7 | 27.7 | 26.01 | 26.51 | -0.54 ▼ | 9,723 |
| Hascol Petrol | 6.55 | 6.81 | 6.5 | 6.61 | 0.13 ▲ | 4,057,343 |
| HI-Tech Lub. | 34.88 | 35.5 | 34.31 | 35.04 | 0.44 ▲ | 281,608 |
| Oilboy Energy L | 6.01 | 6.08 | 6 | 6.05 | 0.05 ▲ | 10,520 |
| P.S.O. | 190 | 197.8 | 187.01 | 196.51 | 6.24 ▲ | 4,131,553 |
| Shell Pakistan | 147.76 | 148.45 | 146.75 | 147.18 | -0.57 ▼ | 39,152 |
| Sui North Gas | 70.12 | 72 | 69.16 | 71.11 | 1.39 ▲ | 2,662,548 |
| Sui South Gas | 8.79 | 8.79 | 8.5 | 8.53 | -0.19 ▼ | 1,468,191 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.95 | 25.2 | 24.77 | 24.8 | -0.3 ▼ | 126,921 |
| Cherat Packg (XD) | 101.52 | 103 | 100.05 | 102 | -0.49 ▼ | 29,406 |
| Int. Packaging Films | 22.2 | 22.5 | 21.92 | 22.5 | 0.41 ▲ | 76,259 |
| MACPAC Films | 18.05 | 18.2 | 17.75 | 17.99 | -0.01 ▼ | 201,724 |
| Merit Packaging | 10.43 | 10.43 | 9.9 | 9.92 | -0.2 ▼ | 198,171 |
| Packages Ltd. | 489 | 489 | 470 | 474.75 | -6.88 ▼ | 366 |
| Pak Paper Prod | 86.99 | 89.5 | 86.8 | 88.52 | 2.35 ▲ | 1,196 |
| Roshan Packages | 16.28 | 16.3 | 15.96 | 16.07 | -0.19 ▼ | 565,607 |
| Security Paper | 141 | 142.1 | 141 | 142 | 0 | 9,825 |
| Synthetic Prod | 34.97 | 35.49 | 34.3 | 34.55 | -0.21 ▼ | 972,704 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 798 | 804 | 793 | 800.52 | 10.47 ▲ | 28,982 |
| AGP Limited | 120 | 120.49 | 115.25 | 119.94 | 1.67 ▲ | 398,554 |
| Citi Pharma Ltd | 41 | 44.23 | 40.25 | 44.23 | 4.02 ▲ | 12,002,521 |
| Ferozsons (Lab) | 283.03 | 291.9 | 283 | 288.14 | 3.21 ▲ | 154,600 |
| GlaxoSmithKline | 207.5 | 211.9 | 206 | 210.41 | 6.36 ▲ | 523,314 |
| Haleon Pakistan | 607.5 | 609.89 | 597.06 | 600.02 | -7.48 ▼ | 66,736 |
| Highnoon (Lab) | 755 | 760.44 | 742.1 | 759.9 | 5.51 ▲ | 75,927 |
| Hoechst Pak Ltd | 2155 | 2490 | 2155 | 2335.87 | 0 | 10 |
| IBL HealthCare | 26.78 | 27.75 | 26.3 | 26.51 | 0.1 ▲ | 74,932 |
| Macter Int. Ltd | 150 | 164.95 | 150 | 153.03 | 2.9 ▲ | 2,979 |
| Otsuka Pak | 130.13 | 131.75 | 127.2 | 127.62 | -2.38 ▼ | 19,669 |
| The Searle Company | 57.95 | 59.3 | 57.4 | 58.9 | 1.59 ▲ | 5,061,421 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.5 | 23.05 | 22 | 22.44 | 0 | 403,921 |
| Engro Powergen | 25.49 | 25.9 | 25.26 | 25.6 | 0.33 ▲ | 436,932 |
| Mughal Energy Ltd | 0 | 0 | 0 | 20.1 | 0 | 999 |
| Hub Power Co. (XD) | 111.99 | 119.4 | 111.2 | 112.73 | -0.69 ▼ | 46,573,519 |
| Kot Addu Power | 29.51 | 29.99 | 29.13 | 29.47 | 0.09 ▲ | 858,125 |
| K-Electric Ltd. | 4 | 4.1 | 3.8 | 3.85 | -0.13 ▼ | 17,397,816 |
| Kohinoor Energy | 27.65 | 27.65 | 27.2 | 27.3 | -0.03 ▼ | 43,103 |
| Kohinoor Power | 7.27 | 7.61 | 7 | 7.4 | 0.4 ▲ | 73,734 |
| Lalpir Power | 16.25 | 17.15 | 15.65 | 15.84 | -0.6 ▼ | 3,891,877 |
| Nishat ChunPow | 28 | 28 | 27.2 | 27.58 | -0.48 ▼ | 1,061,079 |
| Nishat Power | 35.99 | 36.41 | 35.52 | 35.87 | 0.19 ▲ | 792,929 |
| Sitara Energy | 12 | 12 | 11.88 | 12 | 0 | 34 |
| S.G.Power | 9.54 | 9.54 | 8.5 | 9.1 | 0.2 ▲ | 6,732 |
| Saif Power Ltd | 17.16 | 17.27 | 16.7 | 16.76 | -0.41 ▼ | 311,880 |
| Tri-Star Power | 5.85 | 5.85 | 5.68 | 5.7 | 0.04 ▲ | 51,510 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.44 | 15.44 | 15.44 | 15.44 | -0.05 ▼ | 1,000 |
| Hussain Industries | 17.7 | 18.01 | 17.7 | 17.72 | 0.04 ▲ | 1,082 |
| Javedan Corp. | 45.25 | 46 | 44.7 | 45 | -0.93 ▼ | 8,177 |
| Pace (Pak) Ltd. | 6.09 | 6.09 | 5.7 | 5.92 | -0.1 ▼ | 4,727,958 |
| TPL Properties | 7.4 | 8.14 | 7.36 | 7.94 | 0.45 ▲ | 13,529,214 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.5 | 17.85 | 17.5 | 17.73 | 0.21 ▲ | 233,966 |
| Globe Residency | 13.98 | 13.98 | 13.45 | 13.45 | -0.24 ▼ | 4,451 |
| TPL REIT Fund I | 14 | 14.5 | 14 | 14.06 | -0.08 ▼ | 1,150 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 300.01 | 304 | 299 | 301.17 | 2.43 ▲ | 1,348,136 |
| Cnergyico PK | 3.9 | 3.95 | 3.78 | 3.81 | -0.05 ▼ | 8,577,330 |
| National Refinery | 214 | 217 | 207 | 210.1 | -2.39 ▼ | 2,914,559 |
| Pak Refinery (XD) | 24.7 | 25.2 | 24.29 | 24.41 | -0.4 ▼ | 8,962,168 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 610 | 614.98 | 595 | 600.27 | -16.7 ▼ | 421 |
| Abdullah Shah | 6.07 | 6.07 | 5.31 | 5.5 | -0.35 ▼ | 27,147 |
| AL-Noor Sugar | 82 | 82.7 | 82 | 82.07 | 0 | 7 |
| Chashma Sugar | 0 | 0 | 0 | 59.31 | 0 | 1 |
| Dewan Sugar | 4.27 | 4.27 | 3.95 | 4 | -0.13 ▼ | 44,582 |
| Habib Sugar | 67.01 | 68 | 67 | 67 | 0 | 3,001 |
| Haseeb Waqas Sugar | 9.06 | 9.39 | 9.06 | 9.06 | 0 | 2,501 |
| J.D.W.Sugar | 502.5 | 538.5 | 502.5 | 525.39 | 11.15 ▲ | 1,687 |
| Jauharabad Sug | 21.11 | 23.89 | 21.11 | 23.45 | 0.04 ▲ | 2,055 |
| Mirpurkhas Sugar | 26.9 | 27 | 26.25 | 27 | 0 | 11,101 |
| Mehran Sugar | 42.5 | 42.6 | 41 | 41.22 | -1.46 ▼ | 5,305 |
| Sindh Abadgar | 31.01 | 33.99 | 31 | 34.01 | 0 | 101 |
| Shahmurad Sugar | 385 | 385 | 379.98 | 380 | 0.28 ▲ | 355 |
| Sakrand Sugar | 8.72 | 8.72 | 8.5 | 8.5 | 0 | 201 |
| Shakarganj Limited | 34.9 | 34.9 | 32.95 | 33 | 1.05 ▲ | 2,038 |
| Tariq Corp Ltd. | 12.63 | 13.5 | 12.63 | 13.33 | -0.08 ▼ | 3,507 |
| Tariq Corp(Pref) | 11.35 | 11.35 | 9.56 | 9.56 | -1.06 ▼ | 45,224 |
| Thal Ind.Corp. | 250.25 | 250.25 | 250.25 | 250.25 | -1.75 ▼ | 100 |
| Tandlianwala Sugar | 69 | 69 | 68.69 | 67 | 0 | 25 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 180 | 183 | 179.13 | 182.59 | 0 | 143 |
| Ibrahim Fibres | 361.98 | 361.98 | 350 | 350 | 0 | 4 |
| Image Pakistan | 14 | 14.4 | 13.55 | 13.61 | -0.39 ▼ | 1,054,435 |
| Pak Synthetics | 26.9 | 26.9 | 24.26 | 25.29 | 0.08 ▲ | 534 |
| Rupali Polyester | 17.41 | 17.49 | 17.41 | 17.41 | -0.09 ▼ | 562 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 140 | 140 | 134.25 | 136.44 | -4.85 ▼ | 4,562,091 |
| Avanceon Ltd | 52.39 | 52.98 | 51.5 | 51.83 | -0.5 ▼ | 904,939 |
| Hallmark Company Ltd | 1400 | 1482.83 | 1213.23 | 1213.31 | -134.72 ▼ | 2,775 |
| Hum Network | 11.27 | 12.33 | 10.75 | 12.33 | 1.12 ▲ | 17,551,860 |
| Media Times Ltd | 2.32 | 2.32 | 2.18 | 2.19 | -0.08 ▼ | 585,191 |
| Netsol Tech. (XD) | 133.1 | 133.5 | 127.5 | 128.15 | -3.87 ▼ | 922,375 |
| Octopus Digital | 95 | 95.5 | 89.78 | 89.78 | -9.97 ▼ | 4,280,677 |
| Pak Datacom (XD) | 70 | 70 | 68.02 | 68.48 | 0.05 ▲ | 39,462 |
| P.T.C.L. | 13.48 | 14.52 | 13.18 | 14.52 | 1.32 ▲ | 52,237,770 |
| Symmetry Group Ltd | 10.9 | 10.9 | 10.2 | 10.28 | -0.38 ▼ | 6,730,626 |
| Systems Limited | 416 | 417 | 413.02 | 415.25 | -0.65 ▼ | 162,830 |
| Telecard Limited | 7.19 | 7.25 | 7.04 | 7.07 | -0.09 ▼ | 3,557,421 |
| TPL Corp Ltd | 4.33 | 4.69 | 4.31 | 4.59 | 0.17 ▲ | 1,008,578 |
| TPL Trakker Ltd | 9.5 | 10 | 9.5 | 9.7 | 0.2 ▲ | 346,713 |
| TRG Pak Ltd | 46.7 | 46.9 | 45.41 | 45.68 | -0.81 ▼ | 1,063,160 |
| WorldCall Telecom | 1.21 | 1.21 | 1.19 | 1.2 | 0 | 17,208,052 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.79 | 40.79 | 39 | 39.81 | -0.46 ▼ | 55,029 |
| Azgard Nine | 7.21 | 7.21 | 7.13 | 7.14 | -0.02 ▼ | 261,933 |
| AN Textile Mill | 14.7 | 16.25 | 14.51 | 16 | -0.1 ▼ | 31,789 |
| Aruj Industries | 9.38 | 9.38 | 8.9 | 9.06 | 0.04 ▲ | 27,034 |
| Bhanero Tex. | 950 | 950 | 894.39 | 926.2 | -67.57 ▼ | 350 |
| Blessed Tex. | 241.01 | 241.01 | 240.58 | 267.31 | 0 | 79 |
| Chenab Limited | 5.9 | 6.05 | 5.8 | 5.82 | -0.1 ▼ | 137,637 |
| Chenab Ltd.(Pre | 2.82 | 3.25 | 2.8 | 2.81 | -0.1 ▼ | 187,305 |
| Crescent Tex. | 11.57 | 11.93 | 11.56 | 11.67 | -0.11 ▼ | 57,455 |
| Faisal Spinning | 0 | 0 | 0 | 222.76 | 0 | 1 |
| Feroze 1888 | 73.95 | 77.17 | 73.65 | 77.17 | 7.02 ▲ | 25,431 |
| Fazal Cloth | 146 | 146 | 132 | 133.45 | -12.1 ▼ | 1,111 |
| Gul Ahmed | 20.78 | 20.78 | 20.3 | 20.42 | -0.18 ▼ | 322,391 |
| Ghazi Fabrics | 10 | 10 | 10 | 10 | 0 | 1,000 |
| Hala Enterprise | 12 | 12 | 11.8 | 11.86 | 0.05 ▲ | 2,610 |
| Hafiz Limited | 223 | 223 | 220 | 223.76 | 0 | 19 |
| Interloop Ltd. | 76 | 77.41 | 75.6 | 77.03 | 0.87 ▲ | 210,148 |
| Jubilee Spinning | 14 | 14.49 | 13.97 | 13.99 | -1.51 ▼ | 607 |
| Kohinoor Mills | 29.99 | 31.65 | 29.99 | 31.64 | 2.74 ▲ | 2,301 |
| Kohinoor Ind. | 7.9 | 8.15 | 7.9 | 8.13 | 0.18 ▲ | 2,744 |
| Kohinoor Textile | 81 | 81.15 | 80 | 81.13 | 0.41 ▲ | 10,246 |
| Mehmood Tex. | 500 | 550 | 499 | 510.24 | -43.83 ▼ | 62 |
| Nishat (Chun.) | 29.7 | 29.9 | 29.26 | 29.78 | 0.32 ▲ | 290,964 |
| Nishat Mills Ltd | 68 | 68.4 | 67 | 67.23 | -0.52 ▼ | 542,684 |
| Paramount Sp | 6.22 | 6.56 | 5.6 | 6.42 | 0.8 ▲ | 3,254 |
| Quetta Textile | 12.7 | 14.36 | 12.7 | 14.31 | 1.26 ▲ | 94,438 |
| Redco Textile | 8.7 | 9.19 | 8.4 | 8.52 | -0.52 ▼ | 14,732 |
| Reliance Weaving | 79.24 | 96.8 | 79.24 | 94.9 | 6.86 ▲ | 4,608 |
| Sapphire Tex. | 1100 | 1100 | 1100 | 1220 | 0 | 2 |
| Sapphire Fiber | 1275.11 | 1300.01 | 1275.11 | 1300.01 | -102.1 ▼ | 101 |
| Shams Textile | 28.7 | 28.7 | 26.45 | 26.45 | 0 | 40 |
| Stylers Int.Ltd. | 41.5 | 44 | 40 | 40.17 | -1.46 ▼ | 24,035 |
| Towellers Limited | 135 | 135.99 | 134.5 | 135.95 | 0.5 ▲ | 2,344 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 69.97 | 69.97 | 58.01 | 58.64 | -5.82 ▼ | 7,211 |
| Amtex Limited | 3.24 | 3.24 | 3.07 | 3.08 | -0.03 ▼ | 432,291 |
| Arctic Textile | 22.82 | 22.82 | 20.6 | 20.85 | -2.04 ▼ | 22,760 |
| Asim Textile | 14.38 | 15 | 14.38 | 14.5 | 0 | 391 |
| Bilal Fibres | 18.25 | 19.2 | 17.4 | 18.25 | 0.23 ▲ | 231,564 |
| Crescent Fibres | 43.1 | 43.1 | 43.1 | 47.88 | 0 | 3 |
| Chakwal Spinning | 62.85 | 62.85 | 62.85 | 62.85 | -6.98 ▼ | 81,957 |
| Colony Tex.Mills Ltd | 4.59 | 4.59 | 4.3 | 4.46 | 0.06 ▲ | 76,738 |
| Dewan Farooque Sp. | 3.95 | 4.1 | 3.95 | 4.1 | 0.17 ▲ | 114,543 |
| D.S. Ind. Ltd. | 5.47 | 5.49 | 5.21 | 5.32 | -0.03 ▼ | 121,522 |
| Dar-es-Salaam | 40.95 | 40.95 | 40.95 | 40.95 | 1.18 ▲ | 2,100 |
| Dewan Textile | 6.98 | 6.98 | 5.91 | 6 | -0.41 ▼ | 4,051 |
| Elahi Cotton | 79.5 | 79.5 | 79.5 | 72.5 | 0 | 1 |
| Ellcot Spinning | 75 | 75 | 75 | 83 | 0 | 1 |
| Gadoon Textile | 186.98 | 186.98 | 176.43 | 180 | 0 | 6 |
| Gulshan Sp. | 5.4 | 5.4 | 4.57 | 4.74 | -0.42 ▼ | 22,868 |
| Gulistan Sp. | 13.45 | 13.45 | 11.75 | 12.82 | 0.47 ▲ | 83,277 |
| Hira Textile | 3.25 | 3.25 | 3.01 | 3.06 | -0.04 ▼ | 127,831 |
| Ideal Spinning | 12.38 | 12.38 | 11.1 | 11.25 | 0 | 200 |
| Indus Dyeing | 117.7 | 118.7 | 115.02 | 117.94 | 1.45 ▲ | 2,077 |
| J.A.Textile | 71.05 | 74.82 | 70.91 | 71.9 | -6.89 ▼ | 7,474 |
| Janana D Mal | 64.89 | 64.89 | 62.26 | 63.56 | -0.23 ▼ | 2,518 |
| J.K.Spinning | 48.99 | 48.99 | 41.2 | 41.35 | -3.75 ▼ | 1,005 |
| Kohat Textile | 21.1 | 21.1 | 18.2 | 19 | -0.5 ▼ | 2,363 |
| Kohinoor Spining | 8.25 | 8.34 | 7.9 | 8.02 | -0.51 ▼ | 15,291,112 |
| Khalid Siraj | 7.55 | 7.55 | 7.15 | 7.46 | -0.09 ▼ | 2,392 |
| Land Mark Spinning | 23.65 | 25.84 | 22.5 | 24.96 | 1.34 ▲ | 7,761 |
| Nazir Cotton Mills | 13 | 13.58 | 12.7 | 13.5 | 0.4 ▲ | 29,969 |
| Premium Tex. | 285.11 | 285.11 | 285 | 295 | 0 | 60 |
| Ruby Textile | 7.75 | 7.75 | 7.5 | 7.52 | 0.01 ▲ | 1,720 |
| Saif Textile | 11 | 11 | 10.81 | 10.95 | -0.2 ▼ | 6,420 |
| Service Ind Tex | 10.8 | 10.8 | 10.4 | 10.4 | 0.05 ▲ | 2,199 |
| Shadman Cotton | 31.5 | 31.5 | 27.1 | 27.1 | -2.91 ▼ | 754 |
| Sally Textile | 29.9 | 34.2 | 29.9 | 29.9 | -3.32 ▼ | 46,394 |
| Sana Ind. | 22.99 | 22.99 | 22.5 | 22.78 | 0.78 ▲ | 1,009 |
| Saritow Spinning | 6.88 | 6.88 | 6.77 | 6.88 | 0.44 ▲ | 501 |
| Sunrays Textile | 82.5 | 82.5 | 82 | 82.28 | 1.18 ▲ | 550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 7.39 | 7.39 | 7 | 7.1 | 0.19 ▲ | 4,001 |
| Yousuf Weaving | 4.15 | 4.15 | 3.95 | 4 | -0.19 ▼ | 1,787,809 |
| Zephyr Textile | 12 | 12.5 | 12 | 12.03 | 0.03 ▲ | 6,717 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 269.04 | 269.04 | 250 | 260.11 | -4.42 ▼ | 2,823 |
| Pak Tobacco (XD) | 981.55 | 1049.9 | 981.55 | 1000.03 | -27.08 ▼ | 5,462 |
| Philip Morris Pak. | 486.94 | 487 | 450 | 455.59 | -31.35 ▼ | 252 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 13.25 | 14.15 | 13.15 | 13.4 | -0.75 ▼ | 6,806 |
| Pak Int.Bulk | 5.95 | 6.32 | 5.8 | 6.15 | 0.27 ▲ | 11,297,923 |
| Pak.Int.Cont. | 34.71 | 37.9 | 34.71 | 36.31 | 1.45 ▲ | 229,488 |
| P.N.S.C | 483.98 | 492 | 455.01 | 466.95 | -4.83 ▼ | 161,197 |
| Secure Logistics Gro | 18.3 | 18.49 | 17.15 | 17.23 | -0.03 ▼ | 16,231,361 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104.04 | 104.04 | 101 | 104.03 | 0 | 202 |
| S.S.Oil | 61.5 | 61.98 | 56.56 | 61.5 | 0 | 28 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 32 | 33.75 | 30.5 | 33.12 | 2.1 ▲ | 132,722 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 11.56 | -0.41 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 11.38 | -0.4 ▼ | 0 |
| AGHA-OCT | 11.55 | 11.75 | 11.15 | 11.18 | -0.38 ▼ | 621,500 |
| AGL-DEC | 0 | 0 | 0 | 39.68 | -0.24 ▼ | 0 |
| AGL-NOV | 0 | 0 | 0 | 39.05 | -0.23 ▼ | 0 |
| AGL-OCT | 39.06 | 39.49 | 37.55 | 38.45 | -0.12 ▼ | 1,243,000 |
| AICL-DEC | 0 | 0 | 0 | 33.54 | -1.01 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 33.01 | -0.99 ▼ | 0 |
| AICL-OCTB | 32.32 | 32.32 | 32.3 | 32.31 | -1 ▼ | 2,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 142.75 | -5.16 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 140.48 | -5.08 ▼ | 0 |
| AIRLINK-OCTB | 141 | 141 | 134.99 | 137.14 | -5.13 ▼ | 4,593,500 |
| AKBL-DEC | 0 | 0 | 0 | 29.29 | 0.28 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 28.83 | 0.28 ▲ | 0 |
| AKBL-OCT | 28.06 | 28.78 | 27.9 | 28.64 | 0.52 ▲ | 1,219,500 |
| ASC-DEC | 0 | 0 | 0 | 6.24 | -0.03 ▼ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.14 | -0.03 ▼ | 0 |
| ASC-OCT | 6.04 | 6.12 | 6.02 | 6.05 | 0.05 ▲ | 884,000 |
| ASL-DEC | 0 | 0 | 0 | 6.92 | -0.1 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.81 | -0.1 ▼ | 0 |
| ASL-OCT | 6.75 | 6.8 | 6.7 | 6.7 | 0 | 42,500 |
| ATRL-DEC | 0 | 0 | 0 | 315.1 | 2.37 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 310.1 | 2.33 ▲ | 0 |
| ATRL-OCTB | 304.7 | 306.5 | 301 | 303.64 | 1.76 ▲ | 847,500 |
| AVN-DEC | 0 | 0 | 0 | 54.23 | -0.55 ▼ | 0 |
| AVN-NOV | 0 | 0 | 0 | 53.37 | -0.54 ▼ | 0 |
| AVN-OCT | 52.9 | 53.35 | 52 | 52.31 | -0.53 ▼ | 237,500 |
| BAFL-DEC | 0 | 0 | 0 | 70.08 | -0.09 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 68.97 | -0.09 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 67.58 | -0.47 ▼ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 113.58 | -1.4 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 111.78 | -1.38 ▼ | 0 |
| BAHL-OCTB | 109.5 | 109.5 | 109 | 109.25 | 0.25 ▲ | 2,000 |
| BIPL-DEC | 0 | 0 | 0 | 24.21 | 0.9 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 23.83 | 0.89 ▲ | 0 |
| BIPL-OCTB | 22.9 | 23.4 | 22.49 | 23 | 0.53 ▲ | 16,500 |
| BIPLSC2 | 0 | 0 | 0 | 100 | 0 | 1,400 |
| BKTI-DEC | 0 | 0 | 0 | 22713 | -130 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22417 | -128 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 22047 | -126 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.7 | -0.18 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.61 | -0.18 ▼ | 0 |
| BOP-OCT | 5.8 | 5.94 | 5.48 | 5.53 | -0.17 ▼ | 2,165,000 |
| CEPB-DEC | 0 | 0 | 0 | 25.95 | -0.33 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.54 | -0.32 ▼ | 0 |
| CEPB-OCT | 24.8 | 27.24 | 24.8 | 25.02 | -0.32 ▼ | 5,500 |
| CHCC-DEC | 0 | 0 | 0 | 189.98 | 1.53 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 186.96 | 1.5 ▲ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 183.19 | 2.19 ▲ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 3.99 | -0.05 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.92 | -0.06 ▼ | 0 |
| CNERGY-OCT | 3.97 | 3.99 | 3.83 | 3.85 | -0.07 ▼ | 1,391,000 |
| CPHL-DEC | 0 | 0 | 0 | 46.28 | 4.19 ▲ | 0 |
| CPHL-NOV | 45 | 45.57 | 45 | 45.01 | 3.58 ▲ | 52,500 |
| CPHL-OCT | 41.25 | 44.65 | 40.5 | 44.65 | 4.06 ▲ | 2,352,000 |
| DCL-DEC | 0 | 0 | 0 | 7.85 | -0.05 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.72 | -0.06 ▼ | 0 |
| DCL-OCT | 7.72 | 7.72 | 7.51 | 7.55 | -0.06 ▼ | 285,500 |
| DCR-DEC | 0 | 0 | 0 | 18.55 | 0.21 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 18.26 | 0.21 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.89 | 0.2 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 48.35 | -1.27 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 47.58 | -1.25 ▼ | 0 |
| DFML-OCT | 48.2 | 48.59 | 46.3 | 46.6 | -1.36 ▼ | 2,963,500 |
| DGKC-DEC | 0 | 0 | 0 | 83.78 | 0.39 ▲ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 82.45 | 0.38 ▲ | 0 |
| DGKC-OCT | 80.87 | 81.75 | 79.87 | 80.73 | 0.13 ▲ | 711,500 |
| EFERT-DEC | 0 | 0 | 0 | 203.93 | -5.35 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 200.7 | -5.26 ▼ | 0 |
| EFERT-OCTB | 198.75 | 198.75 | 196.1 | 196.1 | -5.9 ▼ | 12,000 |
| ENGRO-DEC | 0 | 0 | 0 | 336.75 | -2.23 ▼ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 331.41 | -2.19 ▼ | 0 |
| ENGRO-OCTB | 325 | 325 | 325 | 325 | 0 | 1,000 |
| EPCL-DEC | 0 | 0 | 0 | 33.64 | 0.12 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 33.1 | 0.11 ▲ | 0 |
| EPCL-OCT | 32.53 | 32.55 | 32.02 | 32.28 | 0.07 ▲ | 3,000 |
| EPQL-OCTB | 25.62 | 25.78 | 25.62 | 25.78 | 0.58 ▲ | 2,000 |
| FABL-DEC | 0 | 0 | 0 | 52.31 | 0.15 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 51.48 | 0.14 ▲ | 0 |
| FABL-OCTB | 50.25 | 51.6 | 50.25 | 50.3 | 0.09 ▲ | 398,000 |
| FATIMA-DEC | 0 | 0 | 0 | 65.08 | -0.32 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 64.04 | -0.32 ▼ | 0 |
| FATIMA-OCTB | 62.9 | 63.5 | 62.2 | 62.56 | -0.25 ▼ | 64,000 |
| FCCL-DEC | 0 | 0 | 0 | 29.26 | 0.45 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 28.8 | 0.45 ▲ | 0 |
| FCCL-OCTB | 27.6 | 28.35 | 27.4 | 28.26 | 0.47 ▲ | 1,207,000 |
| FCEPL-DEC | 0 | 0 | 0 | 62.35 | 1.66 ▲ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 61.36 | 1.64 ▲ | 0 |
| FCEPL-OCT | 60.08 | 61.62 | 60.08 | 60.25 | 1.73 ▲ | 2,500 |
| FEROZ-DEC | 0 | 0 | 0 | 301.46 | 3.18 ▲ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 296.68 | 3.13 ▲ | 0 |
| FEROZ-OCT | 287 | 290 | 287 | 290 | 3.5 ▲ | 3,000 |
| FFBL-DEC | 0 | 0 | 0 | 58.04 | 0.85 ▲ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 57.11 | 0.83 ▲ | 0 |
| FFBL-OCT | 54.8 | 55.69 | 54.5 | 55.42 | 0.45 ▲ | 1,085,000 |
| FFC-DEC | 0 | 0 | 0 | 251.87 | -3.78 ▼ | 0 |
| FFC-NOV | 246 | 246 | 246 | 246 | -5.59 ▼ | 2,000 |
| FFC-OCTB | 246.37 | 248.3 | 242.2 | 242.96 | -2.65 ▼ | 161,000 |
| FFL-DEC | 0 | 0 | 0 | 8.95 | -0.05 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.8 | -0.06 ▼ | 0 |
| FFL-OCT | 8.7 | 8.79 | 8.6 | 8.61 | -0.1 ▼ | 412,500 |
| FLYNG-DEC | 0 | 0 | 0 | 16.83 | -0.23 ▼ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 16.57 | -0.22 ▼ | 0 |
| FLYNG-OCT | 16.7 | 16.7 | 16.2 | 16.29 | -0.22 ▼ | 1,235,000 |
| GAL-DEC | 0 | 0 | 0 | 198.52 | -12.53 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 195.37 | -12.34 ▼ | 0 |
| GAL-OCT | 202.95 | 203 | 189 | 191.26 | -12.29 ▼ | 469,000 |
| GATM-DEC | 0 | 0 | 0 | 21.36 | -0.2 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.03 | -0.19 ▼ | 0 |
| GATM-OCT | 20.8 | 20.91 | 20.5 | 20.59 | -0.39 ▼ | 104,500 |
| GGL-DEC | 0 | 0 | 0 | 9.26 | -0.05 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.11 | -0.05 ▼ | 0 |
| GGL-OCT | 9.45 | 9.45 | 8.9 | 9.12 | 0.04 ▲ | 644,500 |
| GHGL-NOV | 0 | 0 | 0 | 25.26 | 0.01 ▲ | 0 |
| GHGL-OCT | 24.75 | 24.75 | 24.71 | 24.75 | 0.01 ▲ | 10,500 |
| GHNI-DEC | 0 | 0 | 0 | 356.21 | -16.25 ▼ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 350.56 | -16 ▼ | 0 |
| GHNI-OCT | 360 | 360 | 342.01 | 343.64 | -16.04 ▼ | 286,500 |
| HBL-DEC | 0 | 0 | 0 | 144.01 | -2.79 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 141.72 | -2.75 ▼ | 0 |
| HBL-OCTB | 141.5 | 141.5 | 138.35 | 138.46 | -3.12 ▼ | 114,000 |
| HUBC-DEC | 0 | 0 | 0 | 117.94 | -0.79 ▼ | 0 |
| HUBC-NOVB | 117.95 | 120 | 115.01 | 115.01 | -0.59 ▼ | 130,500 |
| HUBC-OCTB | 112.26 | 120.1 | 112.25 | 113.7 | -0.85 ▼ | 13,247,500 |
| HUMNL-DEC | 0 | 0 | 0 | 12.9 | 1.16 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 12.7 | 1.15 ▲ | 0 |
| HUMNL-OCT | 11.11 | 12.45 | 11.11 | 12.45 | 1.13 ▲ | 3,882,500 |
| ILP-DEC | 0 | 0 | 0 | 77.74 | 0.84 ▲ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 76.5 | 0.82 ▲ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 74.96 | 0.8 ▲ | 0 |
| INIL-DEC | 0 | 0 | 0 | 147.48 | -0.75 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 145.14 | -0.74 ▼ | 0 |
| INIL-OCTB | 142.18 | 144 | 142.18 | 142.49 | -0.01 ▼ | 3,500 |
| ISL-DEC | 0 | 0 | 0 | 67.11 | -0.32 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 66.04 | -0.32 ▼ | 0 |
| ISL-OCTB | 65.3 | 65.3 | 64.59 | 64.59 | -0.43 ▼ | 6,500 |
| JSBL-DEC | 0 | 0 | 0 | 9 | 0.09 ▲ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.85 | 0.08 ▲ | 0 |
| JSBL-OCT | 8.9 | 8.9 | 8.65 | 8.65 | 0.05 ▲ | 15,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.56 | -0.02 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.25 | -0.02 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.87 | -0.01 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.27 | -0.01 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 26.72 | 0.06 ▲ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 26.3 | 0.06 ▲ | 0 |
| KAPCO-OCTB | 25.98 | 25.99 | 25 | 25.02 | -0.49 ▼ | 282,000 |
| KEL-DEC | 0 | 0 | 0 | 4.03 | -0.14 ▼ | 0 |
| KEL-NOV | 0 | 0 | 0 | 3.96 | -0.14 ▼ | 0 |
| KEL-OCT | 4.05 | 4.15 | 3.85 | 3.88 | -0.15 ▼ | 1,406,000 |
| KOSM-DEC | 0 | 0 | 0 | 8.39 | -0.54 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 8.26 | -0.53 ▼ | 37,000 |
| KOSM-OCT | 8.44 | 8.44 | 7.99 | 8.09 | -0.54 ▼ | 11,040,500 |
| KSE30-DEC | 0 | 0 | 0 | 28172 | -83 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27805 | -82 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27346 | -81 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.27 | 0.01 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17 | 0.01 ▲ | 0 |
| LOTCHEM-OCT | 16.12 | 16.16 | 16 | 16.15 | 0.14 ▲ | 227,500 |
| LPL-DEC | 0 | 0 | 0 | 16.57 | -0.64 ▼ | 0 |
| LPL-NOV | 0 | 0 | 0 | 16.31 | -0.63 ▼ | 0 |
| LPL-OCTB | 16.44 | 17.13 | 15.86 | 16.08 | -0.55 ▼ | 201,000 |
| LUCK-DEC | 0 | 0 | 0 | 914.2 | -16.83 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 899.69 | -16.57 ▼ | 0 |
| LUCK-OCTB | 897 | 897 | 878 | 879.87 | -20.13 ▼ | 21,000 |
| MCB-DEC | 0 | 0 | 0 | 266.98 | -0.91 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 262.74 | -0.9 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 257.45 | -0.88 ▼ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 252.09 | -0.24 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 248.09 | -0.24 ▼ | 0 |
| MEBL-OCTB | 245 | 245 | 242.01 | 242.01 | -1.99 ▼ | 1,000 |
| MLCF-DEC | 0 | 0 | 0 | 36.7 | 0.01 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 36.12 | 0.01 ▲ | 0 |
| MLCF-OCT | 35.52 | 36.05 | 35.1 | 35.44 | 0.01 ▲ | 2,302,500 |
| MTL-DEC | 0 | 0 | 0 | 581.42 | -1.21 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 572.19 | -1.2 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 560.66 | -1.18 ▼ | 8,000 |
| MUGHAL-DEC | 0 | 0 | 0 | 82.2 | -0.35 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 80.9 | -0.34 ▼ | 0 |
| MUGHAL-OCT | 79 | 79.35 | 78.4 | 78.68 | -0.91 ▼ | 327,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.41 | 0.05 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.18 | 0.05 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.89 | 0.04 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 175.75 | -8.98 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 68.95 | 2.35 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.98 | -0.02 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.7 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.34 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 67.85 | 2.31 ▲ | 0 |
| NBP-OCT | 65.25 | 67.92 | 65 | 66.42 | 2.19 ▲ | 2,230,000 |
| NCL-OCT | 30 | 30.75 | 29.75 | 29.75 | -0.03 ▼ | 139,000 |
| NCPL-DEC | 0 | 0 | 0 | 28.86 | -0.51 ▼ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 28.4 | -0.51 ▼ | 0 |
| NCPL-OCT | 28.02 | 28.02 | 27.5 | 27.72 | -0.28 ▼ | 98,000 |
| NETSOL-DEC | 0 | 0 | 0 | 134.08 | -3.86 ▼ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 131.95 | -3.8 ▼ | 0 |
| NETSOL-OCTB | 133.99 | 133.99 | 128.01 | 129.35 | -4.57 ▼ | 790,500 |
| NITGETF-DEC | 0 | 0 | 0 | 20.36 | -0.01 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.04 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.63 | -0.01 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 70.34 | -0.58 ▼ | 0 |
| NML-NOV | 69 | 69 | 68.5 | 68.5 | -1.3 ▼ | 40,000 |
| NML-OCT | 68 | 68.05 | 67.6 | 68 | -0.14 ▼ | 18,500 |
| NPL-DEC | 0 | 0 | 0 | 32.34 | 0.15 ▲ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 31.83 | 0.15 ▲ | 0 |
| NPL-OCTB | 31.25 | 31.75 | 31.25 | 31.42 | 0.2 ▲ | 34,500 |
| NRL-DEC | 0 | 0 | 0 | 219.82 | -2.62 ▼ | 0 |
| NRL-NOV | 0 | 0 | 0 | 216.33 | -2.58 ▼ | 0 |
| NRL-OCT | 216.01 | 217.5 | 208.1 | 211.69 | -2.84 ▼ | 1,376,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 93.93 | -10.49 ▼ | 0 |
| OCTOPUS-NOV | 89.51 | 89.51 | 89.51 | 89.51 | -9.94 ▼ | 10,000 |
| OCTOPUS-OCT | 97.98 | 97.98 | 90.4 | 90.41 | -10.03 ▼ | 2,292,000 |
| OGDC-DEC | 0 | 0 | 0 | 173.38 | 0.53 ▲ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 170.63 | 0.52 ▲ | 0 |
| OGDC-OCTB | 168 | 171.2 | 165.6 | 168.54 | 1 ▲ | 3,729,500 |
| OGTI-DEC | 0 | 0 | 0 | 22224 | 207 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21934 | 204 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21572 | 201 ▲ | 0 |
| P01GIS090525 | 92.12 | 92.12 | 92.12 | 92.12 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 97.65 | 97.65 | 97.65 | 97.65 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 94.15 | 94.15 | 94.15 | 94.15 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 89.12 | 89.12 | 89.12 | 89.12 | 0.04 ▲ | 5,000 |
| P01GIS230525 | 91.73 | 91.73 | 91.73 | 91.73 | 0.05 ▲ | 20,005,000 |
| P01GIS250425 | 92.54 | 92.86 | 92.54 | 92.86 | 0.37 ▲ | 175,000 |
| P01GIS270625 | 89.92 | 89.92 | 89.92 | 89.92 | 0.05 ▲ | 12,005,000 |
| 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 | 79.51 | -1.04 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 78.25 | -1.03 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 76.68 | -1 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 6.19 | -0.11 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.1 | -0.1 ▼ | 0 |
| PACE-OCT | 6.05 | 6.1 | 5.86 | 5.99 | -0.1 ▼ | 1,374,000 |
| PAEL-DEC | 0 | 0 | 0 | 26.42 | 0.06 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 26 | 0.06 ▲ | 0 |
| PAEL-OCT | 25.52 | 25.87 | 25.31 | 25.53 | 0.07 ▲ | 947,500 |
| PAKRI-DEC | 0 | 0 | 0 | 10.25 | -0.25 ▼ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 10.09 | -0.24 ▼ | 0 |
| PAKRI-OCT | 10.1 | 10.1 | 9.9 | 9.9 | -0.2 ▼ | 49,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 21.29 | 1.92 ▲ | 0 |
| PIAHCLA-NOV | 20 | 20.97 | 20 | 20.97 | 1.91 ▲ | 6,000 |
| PIAHCLA-OCT | 18.9 | 20.54 | 18.85 | 20.54 | 1.87 ▲ | 18,449,000 |
| PIBTL-DEC | 0 | 0 | 0 | 6.43 | 0.27 ▲ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 6.33 | -0.66 ▼ | 0 |
| PIBTL-OCT | 6 | 6.38 | 5.81 | 6.19 | 0.26 ▲ | 940,000 |
| PIOC-DEC | 0 | 0 | 0 | 188.73 | 0.6 ▲ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 185.74 | 0.6 ▲ | 0 |
| PIOC-OCTB | 185 | 185.87 | 183.5 | 184.56 | 1.16 ▲ | 4,500 |
| PKGS-OCT | 0 | 0 | 0 | 478.97 | -7.23 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 637.93 | 2.23 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 627.8 | 2.18 ▲ | 0 |
| POL-OCTB | 610 | 620 | 609 | 620 | 8.67 ▲ | 6,000 |
| POWER-DEC | 0 | 0 | 0 | 5.58 | -0.05 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.49 | -0.05 ▼ | 0 |
| POWER-OCT | 5.42 | 5.47 | 5.38 | 5.47 | 0.04 ▲ | 94,500 |
| PPL-DEC | 0 | 0 | 0 | 135.15 | 6.03 ▲ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 133.01 | 5.94 ▲ | 0 |
| PPL-OCTB | 125 | 133.7 | 123.75 | 131.55 | 6.47 ▲ | 9,994,000 |
| PRL-DEC | 0 | 0 | 0 | 25.54 | -0.43 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 25.13 | -0.43 ▼ | 0 |
| PRL-OCTB | 25.11 | 25.35 | 24.45 | 24.61 | -0.46 ▼ | 5,260,000 |
| PSO-DEC | 0 | 0 | 0 | 192.84 | 6.01 ▲ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 189.78 | 5.91 ▲ | 0 |
| PSO-OCTB | 182.21 | 189.9 | 180.25 | 188.71 | 5.16 ▲ | 836,500 |
| PTC-DEC | 0 | 0 | 0 | 15.19 | 1.37 ▲ | 0 |
| PTC-NOV | 14.25 | 14.25 | 14.25 | 14.25 | 0.59 ▲ | 50,000 |
| PTC-OCT | 13.7 | 14.67 | 13.3 | 14.67 | 1.33 ▲ | 12,063,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1004.95 | -7.83 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 989 | -7.72 ▼ | 0 |
| SAZEW-OCTB | 980.01 | 985 | 971 | 972.22 | -7.58 ▼ | 150,500 |
| SEARL-DEC | 0 | 0 | 0 | 61.62 | 1.63 ▲ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 60.65 | 1.61 ▲ | 0 |
| SEARL-OCT | 58.12 | 59.89 | 57.75 | 59.3 | 1.32 ▲ | 1,486,500 |
| SHEL-DEC | 0 | 0 | 0 | 153.99 | -0.68 ▼ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 151.54 | -0.68 ▼ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 148.49 | -1.51 ▼ | 0 |
| SILK-DEC | 0 | 0 | 0 | 0.95 | 0.01 ▲ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.94 | 0.01 ▲ | 0 |
| SILK-OCT | 0.92 | 0.93 | 0.92 | 0.92 | 0 | 38,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.83 | 0.06 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.59 | 0.05 ▲ | 0 |
| SNBL-OCTB | 14.35 | 14.35 | 14.32 | 14.32 | -0.09 ▼ | 60,000 |
| SNGP-DEC | 0 | 0 | 0 | 74.4 | 1.41 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 73.22 | 1.39 ▲ | 0 |
| SNGP-OCTB | 70.11 | 72.5 | 69.99 | 71.72 | 1.33 ▲ | 399,500 |
| SSGC-DEC | 0 | 0 | 0 | 8.92 | -0.21 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.78 | -0.2 ▼ | 0 |
| SSGC-OCT | 8.76 | 8.8 | 8.63 | 8.63 | -0.12 ▼ | 180,500 |
| SYM-DEC | 0 | 0 | 0 | 10.64 | -0.4 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10.47 | -0.4 ▼ | 0 |
| SYM-OCTB | 10.76 | 10.88 | 10.25 | 10.33 | -0.33 ▼ | 1,723,000 |
| SYS-DEC | 0 | 0 | 0 | 434.45 | -0.93 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 427.56 | -0.92 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 418.94 | 0.62 ▲ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.4 | -0.1 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.28 | -0.1 ▼ | 0 |
| TELE-OCT | 7.18 | 7.21 | 7.12 | 7.15 | -0.15 ▼ | 242,500 |
| TGL-DEC | 0 | 0 | 0 | 116.29 | -0.19 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 114.44 | -0.19 ▼ | 0 |
| TGL-OCT | 112.35 | 112.35 | 112 | 112 | -4 ▼ | 2,500 |
| TOMCL-DEC | 0 | 0 | 0 | 36.57 | -0.01 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 35.99 | -0.01 ▼ | 0 |
| TOMCL-OCT | 35.4 | 35.5 | 35.07 | 35.37 | 0.11 ▲ | 126,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.31 | 0.47 ▲ | 0 |
| TPLP-NOV | 8.85 | 8.85 | 8.85 | 8.85 | 0.7 ▲ | 1,000 |
| TPLP-OCT | 7.41 | 8.2 | 7.41 | 8 | 0.46 ▲ | 1,998,500 |
| TREET-DEC | 0 | 0 | 0 | 14.89 | -0.11 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.65 | -0.11 ▼ | 0 |
| TREET-OCT | 14.55 | 14.6 | 14.3 | 14.37 | -0.06 ▼ | 208,500 |
| TRG-DEC | 0 | 0 | 0 | 47.79 | -0.88 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 47.03 | -0.87 ▼ | 0 |
| TRG-OCT | 47.45 | 47.45 | 45.75 | 46.03 | -0.96 ▼ | 1,231,500 |
| UBL-DEC | 0 | 0 | 0 | 311.62 | -0.42 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 306.68 | -0.41 ▼ | 0 |
| UBL-OCTB | 299 | 299 | 299 | 299 | -1.91 ▼ | 5,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.85 | -0.26 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.53 | -0.26 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 19.14 | -0.25 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.86 | -0.42 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.43 | -0.42 ▼ | 0 |
| UNITY-OCT | 26.47 | 26.49 | 25.76 | 26 | -0.45 ▼ | 194,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.53 | 0.05 ▲ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.42 | 0.04 ▲ | 0 |
| WAVES-OCT | 7.13 | 7.14 | 6.2 | 6.3 | 0 | 449,500 |
| WTL-OCT | 1.22 | 1.22 | 1.21 | 1.21 | -0.01 ▼ | 1,579,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.18 | -0.21 ▼ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.12 | -0.2 ▼ | 0 |
| YOUW-OCT | 4.48 | 4.48 | 4.01 | 4.04 | -0.2 ▼ | 214,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| QUICE | 6.7200 | 1.0000 | 17.48 ▲ | 10,802,236 |
| PGLC | 9.3000 | 1.0000 | 12.05 ▲ | 49,975 |
| GEMSPNLXB | 13.8400 | 1.2600 | 10.02 ▲ | 26,002 |
| DADX | 54.9700 | 5.0000 | 10.01 ▲ | 16,858 |
| MSOT | 44.8600 | 4.0800 | 10.01 ▲ | 601 |
| Company | Price | Change | Change % | Volume |
|---|
