KARACHI October 11th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 420.1 | 420.1 | 395 | 406.53 | -13.52 ▼ | 40,710 |
| Atlas Honda Ltd | 700 | 751.93 | 700 | 751.93 | 68.36 ▲ | 58,921 |
| Dewan Motors | 46.45 | 46.6 | 43 | 45.79 | -0.42 ▼ | 4,356,226 |
| Ghandhara Automobile | 192 | 193.9 | 171.06 | 173.55 | -16.2 ▼ | 2,284,680 |
| Ghandhara Ind. | 343.01 | 353 | 328 | 335.94 | -4.53 ▼ | 1,012,516 |
| Honda Atlas Cars | 252.2 | 255 | 249.51 | 249.89 | -1.62 ▼ | 155,450 |
| Hinopak Motor | 270.99 | 290 | 269 | 274.04 | 9.21 ▲ | 5,149 |
| Indus Motor Company | 1767.98 | 1767.99 | 1735.01 | 1741.19 | 1.18 ▲ | 947 |
| Millat Tractors | 555.5 | 558 | 551.05 | 552.5 | -3.22 ▼ | 52,563 |
| Sazgar Eng | 973 | 989 | 957.21 | 960.93 | -11.32 ▼ | 197,703 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 88.89 | 88.89 | 88.49 | 83 | 0 | 17 |
| Atlas Battery | 336.95 | 365.89 | 336.95 | 364.85 | 32.22 ▲ | 391,119 |
| Bal.Wheels | 104 | 107.49 | 101.5 | 105.85 | 1.07 ▲ | 12,635 |
| Dewan Auto Engg | 42.98 | 42.99 | 39.7 | 39.99 | -0.56 ▼ | 17,485 |
| Exide (PAK) | 865 | 930 | 865 | 890.4 | 16.08 ▲ | 55,806 |
| Ghandhara Tyre | 38.59 | 39.24 | 37.74 | 38.56 | -0.03 ▼ | 198,404 |
| Loads Limited | 10.55 | 10.55 | 10.1 | 10.22 | -0.15 ▼ | 293,544 |
| Panther Tyres Ltd. | 39.48 | 40.25 | 39.25 | 39.96 | 0.96 ▲ | 667,638 |
| Treet Battery Ltd. | 14.9 | 14.97 | 14.11 | 14.25 | -0.63 ▼ | 1,185,521 |
| Thal Limited | 380 | 413.75 | 377 | 401.39 | -6.63 ▼ | 6,894 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. | 24.4 | 26 | 24.39 | 25.32 | 1.34 ▲ | 14,875,055 |
| Pak Elektron | 25.36 | 25.7 | 24.68 | 25.01 | -0.24 ▼ | 2,816,402 |
| Pakistan Cables-XB | 128 | 141.86 | 128 | 141.86 | 12.9 ▲ | 29,065 |
| Siemens Pak. | 479.99 | 479.99 | 475.01 | 475.01 | -0.43 ▼ | 401 |
| Waves Corp Ltd. | 6.25 | 6.28 | 6.19 | 6.22 | -0.02 ▼ | 412,898 |
| Waves Home App | 7.41 | 7.51 | 7 | 7.03 | -0.38 ▼ | 4,046,377 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 87.97 | 92.5 | 87.55 | 91.4 | 3.53 ▲ | 705,062 |
| Bestway Cement | 245.98 | 246.95 | 242 | 246.37 | 0.38 ▲ | 1,986 |
| Cherat Cement- (XD) | 181.8 | 190 | 178.01 | 186.32 | 4.74 ▲ | 227,051 |
| Dadabhoy Cement | 4.69 | 4.69 | 4.5 | 4.55 | 0.03 ▲ | 552,366 |
| Dewan Cement | 7.64 | 7.75 | 7.25 | 7.4 | -0.1 ▼ | 1,167,646 |
| D.G.K.Cement | 80.6 | 81.7 | 78.8 | 80.93 | 0.85 ▲ | 3,105,315 |
| Dandot Cement | 13.2 | 13.2 | 12 | 12.6 | -0.7 ▼ | 21,698 |
| Fauji Cement (XD) | 28.19 | 28.8 | 27.87 | 28.62 | 0.65 ▲ | 12,389,794 |
| Fecto Cement | 40.99 | 41.49 | 36.1 | 36.78 | -1.94 ▼ | 152,550 |
| Flying Cement | 16.13 | 16.5 | 15.8 | 16.08 | -0.01 ▼ | 1,588,923 |
| Gharibwal Cement | 26.02 | 26.65 | 25.25 | 25.97 | -0.14 ▼ | 520,789 |
| Kohat Cement | 304.9 | 308 | 297 | 305.66 | 4.59 ▲ | 23,920 |
| Lucky Cement | 876.69 | 876.7 | 827 | 845.12 | -28.67 ▼ | 980,211 |
| Maple Leaf | 35.45 | 36.4 | 35.25 | 36.11 | 1.03 ▲ | 15,981,226 |
| Pioneer Cement | 192.5 | 209.79 | 191 | 205.03 | 14.31 ▲ | 744,407 |
| Power Cement | 5.33 | 5.39 | 5.2 | 5.28 | -0.05 ▼ | 1,166,837 |
| Safe Mix Con.Lt | 18.1 | 18.14 | 17.5 | 18 | -0.29 ▼ | 22,724 |
| Thatta Cement (XD) | 85 | 86.5 | 80.02 | 84.97 | -0.29 ▼ | 864,289 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.97 | 38.55 | 36.15 | 37.42 | -0.51 ▼ | 1,435,423 |
| Archroma Pak | 277.5 | 277.6 | 272 | 275.5 | -2.61 ▼ | 3,477 |
| Bawany Air Pro(DEF.) | 32.05 | 32.05 | 30 | 31.72 | -0.4 ▼ | 37,680 |
| Berger Paints | 91.5 | 92 | 86.21 | 86.87 | -3.44 ▼ | 81,065 |
| Biafo Industries | 111.99 | 111.99 | 108.9 | 108.98 | -2.5 ▼ | 7,347 |
| Buxly Paints | 190 | 190 | 175 | 177.82 | -5.9 ▼ | 13,662 |
| Data Agro | 84 | 84 | 80.3 | 80.42 | -1.14 ▼ | 2,668 |
| Descon Oxychem- (XD) | 19.19 | 19.19 | 18.75 | 19 | -0.04 ▼ | 75,025 |
| Dynea Pakistan | 207 | 210.8 | 205 | 206.37 | -1.58 ▼ | 52,694 |
| Engro Polymer | 32.27 | 32.27 | 31.25 | 31.4 | -0.75 ▼ | 1,155,605 |
| Ghani Chemical | 9.67 | 9.67 | 9.45 | 9.5 | -0.15 ▼ | 176,430 |
| Ghani Glo Hol | 8.99 | 9.09 | 8.73 | 8.77 | -0.08 ▼ | 1,241,265 |
| Ittehad Chem. | 46.01 | 46.45 | 46 | 46 | 0 | 30,988 |
| Lucky Core Ind. | 1199.99 | 1199.99 | 1140 | 1163.17 | -30.41 ▼ | 14,382 |
| Lotte Chemical | 16.63 | 16.75 | 16.5 | 16.7 | 0.19 ▲ | 628,158 |
| Leiner Pak Gelat | 175 | 175 | 161.56 | 163.69 | -13.1 ▼ | 13,364 |
| Nimir Ind.Chem. | 114.15 | 118 | 114.15 | 118 | -1.87 ▼ | 4,705 |
| Nimir Resins | 22 | 22.28 | 21.75 | 22.25 | 0.13 ▲ | 22,210 |
| Pak Oxygen Ltd. | 135 | 135 | 130.05 | 131.78 | -4.22 ▼ | 1,289 |
| Sitara Chemical | 295 | 295 | 295 | 295 | 0 | 10 |
| Sitara Peroxide | 13.32 | 13.74 | 13.32 | 13.32 | -0.18 ▼ | 502 |
| Wah-Noble | 224.99 | 224.99 | 215 | 216.31 | -3.35 ▼ | 4,824 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.78 | 6.78 | 6.55 | 6.6 | 0.1 ▲ | 148,260 |
| HBL Invest Fund | 2.7 | 2.75 | 2.56 | 2.7 | 0 | 217,519 |
| Tri-Star Mutual | 7.21 | 7.21 | 7.2 | 7.2 | -0.1 ▼ | 6,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 117 | 118 | 111.5 | 112.7 | -3.95 ▼ | 51,189 |
| Askari Bank | 27.11 | 28.51 | 27.11 | 28.35 | 0.35 ▲ | 1,603,040 |
| Bank Al-Falah | 67.79 | 68.49 | 66.01 | 67.86 | 0.88 ▲ | 278,476 |
| Bank AL-Habib | 108.56 | 109.99 | 107 | 108.61 | 0.05 ▲ | 228,606 |
| Bankislami Pak | 23.15 | 23.3 | 22.31 | 22.56 | -0.58 ▼ | 910,846 |
| Bank Makramah | 2.1 | 2.1 | 2 | 2.05 | -0.01 ▼ | 454,384 |
| Bank Of Khyber | 13.48 | 13.48 | 11.65 | 12.87 | 0.32 ▲ | 2,752 |
| B.O.Punjab | 5.45 | 5.52 | 5.33 | 5.48 | 0.03 ▲ | 4,957,275 |
| Faysal Bank | 50 | 50.37 | 48.5 | 50.03 | 0.03 ▲ | 1,085,086 |
| Habib Bank | 137.5 | 138.9 | 134.79 | 136.05 | -1.59 ▼ | 4,278,696 |
| Habib Metropol | 69 | 71 | 65.15 | 70 | 0.23 ▲ | 77,164 |
| JS Bank Ltd | 8.7 | 8.88 | 8.1 | 8.41 | -0.19 ▼ | 139,397 |
| MCB Bank Ltd | 254.1 | 258.65 | 254.1 | 257.42 | 2.24 ▲ | 111,653 |
| Meezan Bank Ltd | 241.25 | 243 | 239.01 | 240.62 | -0.33 ▼ | 431,871 |
| National Bank (XD) | 66.11 | 68.95 | 64.6 | 67.23 | 1.33 ▲ | 9,289,032 |
| Samba Bank | 11.45 | 11.45 | 11.4 | 11.43 | -0.57 ▼ | 1,640 |
| St.Chart.Bank | 57 | 57.49 | 55.9 | 55.99 | -0.26 ▼ | 44,125 |
| Silk Bank Ltd | 0.92 | 0.96 | 0.89 | 0.9 | -0.01 ▼ | 3,528,227 |
| Soneri Bank Ltd | 14.05 | 14.25 | 14 | 14.2 | 0.03 ▲ | 241,945 |
| United Bank | 297.85 | 300 | 297 | 299.81 | 1.96 ▲ | 966,487 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 11.01 | 11.74 | 10.51 | 11.62 | 0.57 ▲ | 4,541,572 |
| Aisha Steel Mill | 6.6 | 6.72 | 6.5 | 6.58 | -0.03 ▼ | 1,080,617 |
| Aisha StelCoP/S | 9.33 | 9.33 | 9.33 | 9.49 | 0 | 241 |
| Amreli Steels | 17.3 | 17.3 | 16.56 | 16.65 | -0.33 ▼ | 182,110 |
| Bolan Casting | 95.49 | 95.49 | 90.01 | 90.89 | -2.56 ▼ | 23,689 |
| Beco Steel Ltd | 6.39 | 6.39 | 5.81 | 5.86 | -0.3 ▼ | 10,378 |
| Crescent Steel | 94.02 | 95.8 | 86.62 | 87.87 | -6.16 ▼ | 1,765,098 |
| Dadex Eternit | 49.99 | 49.99 | 49.99 | 47.39 | 0 | 10 |
| Dost Steels Ltd. | 5.7 | 5.9 | 5.55 | 5.78 | 0.18 ▲ | 1,610,000 |
| Huffaz Seamless | 9.75 | 10.3 | 9.7 | 9.76 | -0.25 ▼ | 510 |
| Int. Ind.Ltd. | 142.95 | 145 | 141 | 141.45 | 0.49 ▲ | 108,340 |
| Inter.Steel Ltd | 64.9 | 65.45 | 64.5 | 64.98 | 0.84 ▲ | 927,703 |
| Ittefaq Iron Ind | 5.42 | 5.6 | 5.37 | 5.4 | -0.1 ▼ | 96,377 |
| K.S.B.Pumps | 128.05 | 129 | 113.81 | 120.98 | -5.48 ▼ | 531,000 |
| Metro Steel | 13 | 13.07 | 13 | 12.45 | 0 | 29 |
| Mughal Iron | 78.54 | 79.48 | 77.8 | 78.66 | 0.09 ▲ | 352,813 |
| Pak Engineering | 835 | 910 | 800 | 877.13 | 0 | 14 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.52 | 10.52 | 10.5 | 10.5 | 0.18 ▲ | 1,500 |
| HBL Total Treasury | 108.8 | 108.8 | 108.7 | 108.7 | -0.07 ▼ | 110,500 |
| JS Global Banking | 18.55 | 18.55 | 18.54 | 18.54 | -0.16 ▼ | 4,500 |
| JS Momentum | 10.95 | 10.96 | 10.89 | 10.91 | -0.04 ▼ | 41,000 |
| Mahaana Islamic | 11.09 | 11.13 | 11.03 | 11.06 | -0.1 ▼ | 18,000 |
| Meezan Pakistan | 13.65 | 13.7 | 13.53 | 13.6 | -0.17 ▼ | 56,500 |
| NIT Pakistan | 19.26 | 19.26 | 19.26 | 19.26 | -0.2 ▼ | 4,000 |
| UBLPakistanETF | 18.74 | 18.74 | 18.74 | 18.74 | -0.23 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 62.35 | 62.35 | 57.99 | 58.46 | 0.6 ▲ | 16,619 |
| Engro Fert | 193.9 | 199.89 | 193.9 | 198.16 | 3.24 ▲ | 1,144,460 |
| Engro Corp | 322.84 | 323.73 | 320.4 | 320.73 | -1.14 ▼ | 107,190 |
| Fatima Fert | 62 | 62.01 | 60.77 | 61.47 | -0.73 ▼ | 507,153 |
| Fauji Fert Bin | 55.47 | 55.95 | 53.6 | 54.59 | -0.88 ▼ | 1,871,160 |
| Fauji Fert | 241 | 245.9 | 238.01 | 243.75 | 3.01 ▲ | 1,530,637 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6 | 6 | 5.75 | 5.84 | -0.12 ▼ | 1,443,892 |
| Big Bird Foods Ltd. | 73 | 74.9 | 72 | 72.96 | 0.89 ▲ | 152,284 |
| Bunnys Limited | 13.2 | 13.3 | 12.7 | 13.2 | -0.05 ▼ | 113,802 |
| Clover Pakistan | 39.27 | 40 | 38.66 | 39.34 | 0.05 ▲ | 87,387 |
| Colgate Palm | 1195 | 1231 | 1180.1 | 1220.19 | 29.49 ▲ | 48,228 |
| Frieslandcampina | 60 | 60.18 | 58.31 | 58.62 | -0.97 ▼ | 277,928 |
| Fauji Foods Ltd | 8.53 | 8.68 | 8.48 | 8.52 | -0.03 ▼ | 2,911,543 |
| Gillette Pak | 134 | 134 | 121 | 129.3 | 0.29 ▲ | 312 |
| Ismail Ind- (XD) | 1677.07 | 1795.98 | 1666.01 | 1795.5 | 0 | 9 |
| MithchellsFruit | 139.12 | 142 | 135.56 | 137.83 | -1.98 ▼ | 12,525 |
| Matco Foods Ltd | 23.4 | 23.65 | 23.1 | 23.3 | -0.01 ▼ | 58,567 |
| Murree Brewery | 556 | 569 | 550 | 560.17 | -0.71 ▼ | 8,520 |
| National Foods- (XD) | 174.99 | 174.99 | 169.7 | 171.22 | -2.98 ▼ | 31,260 |
| Nestle Pakistan | 6776.01 | 6949 | 6750 | 6931.45 | 153.7 ▲ | 373 |
| At-Tahur Ltd. | 15.26 | 15.28 | 14.26 | 14.5 | -0.5 ▼ | 411,876 |
| Quice Food | 5.71 | 5.71 | 5.2 | 5.34 | -0.37 ▼ | 906,520 |
| Rafhan Maize | 7000 | 7430 | 7000 | 7144.35 | 116.35 ▲ | 80 |
| Shield Corp. | 210.26 | 228.28 | 210.26 | 210.25 | 0 | 57 |
| Shezan Inter. | 83.01 | 84 | 82.24 | 82.73 | -0.53 ▼ | 5,852 |
| The Organic Meat | 35 | 35.2 | 34.1 | 34.66 | -0.29 ▼ | 866,163 |
| Treet Corp | 14.19 | 14.4 | 13.9 | 13.99 | -0.24 ▼ | 1,775,676 |
| Unity Foods Ltd | 26.1 | 26.42 | 25.02 | 25.26 | -0.41 ▼ | 529,468 |
| Unilever Foods | 17700.5 | 17800 | 17550 | 17612 | -88.5 ▼ | 53 |
| ZIL Limited | 219 | 229 | 207.62 | 230.69 | 0 | 52 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.68 | 11.68 | 11.2 | 11.32 | -0.16 ▼ | 500,204 |
| Frontier Ceram | 16.56 | 18 | 16.56 | 17.79 | -0.57 ▼ | 1,624 |
| GhaniGlobalGlass | 6 | 6.1 | 5.71 | 5.85 | -0.08 ▼ | 666,879 |
| Ghani Glass Ltd | 24.52 | 24.95 | 24.35 | 24.74 | 0.21 ▲ | 727,465 |
| Ghani Value Glas | 39.2 | 39.2 | 37 | 37.38 | -0.62 ▼ | 37,065 |
| Shabbir Tiles | 14.2 | 14.2 | 13.61 | 14.04 | 0.04 ▲ | 102,768 |
| Tariq Glass Ind. | 112.75 | 113 | 110.71 | 111.77 | 0.62 ▲ | 304,374 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 20.55 | 21.45 | 20.5 | 20.55 | -1.2 ▼ | 19,500 |
| Adamjee Ins. | 32.47 | 32.6 | 32.01 | 32.5 | 0.44 ▲ | 18,796 |
| Askari Life Ass | 4.82 | 5.38 | 4.8 | 4.8 | -0.01 ▼ | 106,036 |
| Adamjee Life Assuran | 32.59 | 36.78 | 32.51 | 36.33 | 0.71 ▲ | 2,352 |
| Asia Insurance | 17 | 17 | 17 | 15.65 | 0 | 100 |
| Atlas Ins. Ltd | 42.25 | 42.25 | 41.6 | 41.7 | 0.37 ▲ | 7,506 |
| Century Ins. | 28.89 | 28.9 | 27.31 | 28.84 | 0.92 ▲ | 1,002 |
| Cres.Star Ins. | 2.78 | 2.79 | 2.65 | 2.69 | 0.03 ▲ | 28,839 |
| EFU General (XD) | 86.52 | 87.01 | 86 | 86.18 | -0.98 ▼ | 1,930 |
| EFU Life Assur | 178.01 | 178.01 | 170.1 | 170.1 | -11.9 ▼ | 2,221 |
| East West Ins-XB | 35.01 | 35.01 | 35 | 37.71 | 0 | 11 |
| Habib Ins. | 6.01 | 6.01 | 5.97 | 5.97 | -0.03 ▼ | 7,108 |
| IGI Holdings | 149.89 | 149.89 | 140 | 142.31 | -2.74 ▼ | 21,805 |
| Jubilee Gen.Ins | 39.02 | 41.5 | 39 | 39.05 | -1.45 ▼ | 8,474 |
| Jubile Life Ins | 126.52 | 133.4 | 125 | 129.27 | -2.67 ▼ | 22,001 |
| Pak Reinsurance | 9.93 | 9.94 | 9.61 | 9.73 | -0.07 ▼ | 289,866 |
| PICIC Ins.Ltd. | 1.9 | 1.9 | 1.65 | 1.71 | -0.03 ▼ | 33,016 |
| Premier Ins. | 6.2 | 6.2 | 6.2 | 6.2 | -0.05 ▼ | 1,710 |
| Pak Gen.Ins. | 9.2 | 9.78 | 9 | 9.69 | 0.91 ▲ | 78,982 |
| Reliance Ins. | 10.3 | 10.3 | 10.11 | 10.11 | -0.14 ▼ | 1,500 |
| Shaheen Ins. | 4.39 | 4.39 | 4.39 | 4.44 | 0 | 69 |
| TPL Insurance | 9.95 | 10.35 | 9.65 | 10.18 | 0.4 ▲ | 16,221 |
| United Insurance | 15 | 15.39 | 14.83 | 14.96 | -0.34 ▼ | 37,298 |
| Universal Ins. | 6.75 | 6.9 | 6.5 | 6.51 | -0.34 ▼ | 3,008 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.48 | 6.48 | 5.03 | 6 | 0 | 26 |
| Arif Habib Ltd. | 60.97 | 60.97 | 59 | 60.35 | 0.22 ▲ | 14,990 |
| AKD Securites L | 17.06 | 17.2 | 16.77 | 16.95 | -0.19 ▼ | 273,832 |
| Cyan Limited | 23.03 | 23.8 | 23.03 | 23.14 | -0.66 ▼ | 2,325 |
| Dawood Hercules | 146.9 | 146.9 | 142.5 | 145.4 | -0.78 ▼ | 6,289 |
| Dawood Equities | 7.29 | 8.07 | 7.12 | 7.99 | 0.84 ▲ | 291,286 |
| Dawood Law | 0 | 0 | 0 | 200 | 0 | 43 |
| EFG Hermes Pak | 42.01 | 43.5 | 39 | 39.47 | -1.55 ▼ | 42,190 |
| Escorts Bank | 3.6 | 3.7 | 3.32 | 3.5 | 0 | 9,047 |
| First Cap.Equit | 8.88 | 8.88 | 8.88 | 8.72 | 0 | 2 |
| F.Credit & Inv | 7.04 | 7.45 | 7.04 | 7.45 | 0.41 ▲ | 524 |
| Ist.Capital Sec | 2.17 | 2.17 | 2 | 2.04 | -0.06 ▼ | 4,512,186 |
| First Dawood Prop | 2.17 | 2.29 | 2.02 | 2.05 | -0.15 ▼ | 1,235,544 |
| F. Nat.Equities | 3.44 | 3.45 | 3.27 | 3.33 | -0.04 ▼ | 747,817 |
| Invest Bank | 1.5 | 1.6 | 1.48 | 1.54 | 0.03 ▲ | 219,730 |
| Jah.Sidd. Co. | 15.05 | 15.15 | 14.51 | 14.83 | -0.17 ▼ | 14,206 |
| JahangirSidd(Pref) | 7.51 | 8 | 7.51 | 7.51 | -0.29 ▼ | 10,202 |
| JS Global Cap. | 131.9 | 131.9 | 120.5 | 124.13 | -7.57 ▼ | 5,419 |
| JS Investments | 20.5 | 20.5 | 20.48 | 20.5 | -0.3 ▼ | 9,801 |
| LSE Capital Limited. | 3.33 | 3.35 | 3.22 | 3.25 | -0.15 ▼ | 179,119 |
| LSE Fin. Ser. Ld | 4.35 | 4.49 | 4.21 | 4.25 | -0.06 ▼ | 5,406 |
| LSE Ventures Ltd | 7.9 | 7.9 | 7.3 | 7.44 | -0.46 ▼ | 801 |
| MCB Inv MGT | 39.87 | 40 | 38 | 39.99 | 0.71 ▲ | 10,051 |
| Next Capital | 4.98 | 4.98 | 4.61 | 4.8 | 0 | 4,747 |
| OLP Financial | 30.76 | 30.76 | 30.4 | 30.5 | 0 | 193,411 |
| Pervez Ahmed Co | 1.63 | 1.63 | 1.42 | 1.45 | -0.12 ▼ | 2,303,982 |
| PIA Holding Company | 20.35 | 20.35 | 18.53 | 19.25 | -1.1 ▼ | 16,686,725 |
| Pak Stock Exchange | 14.6 | 14.6 | 14.02 | 14.35 | -0.01 ▼ | 345,241 |
| Sec. Inv. Bank | 5.99 | 5.99 | 4.12 | 4.5 | -0.5 ▼ | 54,284 |
| Trust Brokerage | 14.41 | 14.41 | 14.41 | 13.1 | 0 | 4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 8 | 8 | 8 | 8 | -0.25 ▼ | 5,012 |
| SME Leasing Ltd | 2 | 2.16 | 2 | 2.14 | 0.21 ▲ | 7,505 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1631 | 1661.99 | 1631 | 1649.44 | -0.16 ▼ | 19 |
| Fateh Industries | 130.5 | 130.5 | 130 | 140.01 | 0 | 19 |
| Leather Up Ltd. | 11.4 | 11.4 | 11.4 | 11.8 | 0 | 100 |
| Pak Leather | 29.93 | 29.93 | 26.25 | 28.09 | 0.05 ▲ | 577 |
| Service Global | 73 | 74.99 | 73 | 74.54 | 0.56 ▲ | 38,089 |
| Service Ind.Ltd | 1275.51 | 1350 | 1275.51 | 1323.41 | -24.97 ▼ | 1,889 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 130.02 | 130.02 | 125.51 | 125.79 | -4.84 ▼ | 244 |
| ECOPACK Ltd- (XD) | 20.95 | 20.95 | 18.09 | 20.4 | 0.35 ▲ | 43,744 |
| Gammon Pak | 44 | 46.75 | 40.5 | 41.63 | -2.03 ▼ | 90,010 |
| GOC (Pak) Ltd. | 59.99 | 59.99 | 55 | 58.6 | 2.22 ▲ | 1,359 |
| Mandviwala | 15.5 | 15.5 | 14.1 | 14.12 | -1.49 ▼ | 18,311 |
| Olympia Mills | 23.65 | 23.65 | 23.65 | 22.55 | 0 | 1 |
| Pakistan Alumin | 77 | 77 | 75.5 | 76.24 | 0.24 ▲ | 39,476 |
| Pak Hotels | 38.17 | 40.9 | 38 | 38.43 | -2.76 ▼ | 836,426 |
| Pak Services | 738 | 749 | 651 | 714.98 | -7.33 ▼ | 82 |
| Shifa Int.Hosp | 211.01 | 213.4 | 201 | 206.32 | -3.68 ▼ | 19,808 |
| Siddiqsons Tin | 5.1 | 5.17 | 5.01 | 5.05 | 0.03 ▲ | 228,806 |
| Tri-Pack Films | 116 | 116 | 111.1 | 111.1 | 0.48 ▲ | 477 |
| United Brands | 14.85 | 14.85 | 13.24 | 13.38 | -1.33 ▼ | 44,811 |
| UDL Int.Ltd. | 8.25 | 8.25 | 8 | 8 | 0.36 ▲ | 4,006 |
| United Dist. | 43.9 | 43.99 | 41.68 | 43.5 | 0.93 ▲ | 6,427 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.24 | 8.24 | 8.24 | 8.29 | 0 | 1 |
| Elite Cap.Mod | 7 | 7.9 | 6.5 | 6.83 | -0.17 ▼ | 750 |
| Equity Modaraba | 3.1 | 3.1 | 2.9 | 2.9 | -0.1 ▼ | 1,330 |
| 1st.Fid.Leasing | 2.74 | 2.8 | 2.74 | 2.79 | 0.29 ▲ | 1,554 |
| Habib Modaraba- (XD) | 15.12 | 15.5 | 15 | 15.2 | 0 | 78,224 |
| Punjab Mod | 2.51 | 2.52 | 2.26 | 2.38 | -0.13 ▼ | 1,040 |
| Paramount Mod | 7.68 | 8.9 | 7.68 | 8.71 | 0.19 ▲ | 35,433 |
| F.Treet Manuf | 4.13 | 4.25 | 4 | 4 | -0.17 ▼ | 110,661 |
| Tri-Star 1st Mod. | 16.1 | 16.95 | 16.1 | 16.95 | 1.3 ▲ | 9,587 |
| Burj Clean Energy | 10 | 10 | 10 | 10 | 0 | 1,200 |
| OLP Modaraba | 15.51 | 16.97 | 15.36 | 16.72 | 1.12 ▲ | 3,686 |
| Orient Rental | 8 | 8.38 | 8 | 8 | -0.28 ▼ | 3,466 |
| Popular Islamic | 13.09 | 13.93 | 12 | 12.18 | -0.5 ▼ | 1,910 |
| Prud Mod.1st (XD) | 2.75 | 2.75 | 2.3 | 2.5 | -0.09 ▼ | 21,600 |
| Sindh Modaraba | 10.5 | 11 | 10.5 | 10.69 | -0.17 ▼ | 2,563 |
| Trust Modaraba (XD) | 4.09 | 4.17 | 3.75 | 4 | -0.04 ▼ | 422,139 |
| Unicap Modaraba | 3 | 3 | 2.75 | 2.76 | -0.12 ▼ | 52,034 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 406 | 409 | 399 | 403.93 | -1.49 ▼ | 514,255 |
| Oil & Gas Dev. | 171 | 175.1 | 168.21 | 170 | -0.46 ▼ | 5,637,289 |
| Pak Oilfields (XD) | 610.01 | 613 | 600.26 | 608.2 | -1.53 ▼ | 133,809 |
| Pak Petroleum | 132.51 | 136.5 | 130.49 | 131.74 | -0.51 ▼ | 7,589,810 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 419.98 | 429 | 419.98 | 428.09 | 12.81 ▲ | 94,297 |
| Burshane LPG | 26.9 | 26.9 | 25.15 | 25.83 | -0.68 ▼ | 4,477 |
| Hascol Petrol | 6.73 | 6.74 | 6.39 | 6.43 | -0.18 ▼ | 3,657,716 |
| HI-Tech Lub. | 35.1 | 35.5 | 34 | 34.15 | -0.89 ▼ | 387,206 |
| Oilboy Energy L | 6.2 | 6.25 | 6.1 | 6.1 | 0.05 ▲ | 31,612 |
| P.S.O. | 198.11 | 211.99 | 197.8 | 206.65 | 10.14 ▲ | 10,335,161 |
| Shell Pakistan | 148.47 | 149.48 | 147.6 | 148.11 | 0.93 ▲ | 76,272 |
| Sui North Gas | 71.11 | 74.5 | 71.11 | 73.28 | 2.17 ▲ | 5,932,964 |
| Sui South Gas | 8.59 | 8.7 | 8.52 | 8.58 | 0.05 ▲ | 1,190,235 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.7 | 24.88 | 24.42 | 24.54 | -0.26 ▼ | 176,458 |
| Cherat Packg (XD) | 101.05 | 103.81 | 101 | 103 | 1 ▲ | 30,762 |
| Int. Packaging Films | 22.04 | 22.25 | 21.99 | 22.02 | -0.48 ▼ | 123,422 |
| MACPAC Films | 18 | 18 | 17.75 | 17.98 | -0.01 ▼ | 28,313 |
| Merit Packaging | 10.2 | 10.38 | 9.7 | 9.86 | -0.06 ▼ | 141,429 |
| Packages Ltd. | 477.99 | 482.99 | 470 | 470.08 | -4.67 ▼ | 299 |
| Pak Paper Prod | 87.98 | 88 | 85.7 | 86.19 | -2.33 ▼ | 14,329 |
| Roshan Packages | 16.44 | 16.44 | 14.52 | 15.07 | -1 ▼ | 3,901,694 |
| Security Paper | 145 | 151.9 | 144.99 | 145.66 | 3.66 ▲ | 27,722 |
| Synthetic Prod | 34.79 | 34.79 | 31.1 | 31.35 | -3.2 ▼ | 3,445,372 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 800.01 | 800.49 | 770 | 789.41 | -11.11 ▼ | 8,138 |
| AGP Limited | 118.5 | 122 | 117.6 | 118.06 | -1.88 ▼ | 32,713 |
| Citi Pharma Ltd | 45.65 | 46.9 | 42.56 | 43.8 | -0.43 ▼ | 9,720,733 |
| Ferozsons (Lab) | 289 | 290.9 | 284 | 286.57 | -1.57 ▼ | 115,400 |
| GlaxoSmithKline | 211.5 | 215 | 207.9 | 213.42 | 3.01 ▲ | 432,422 |
| Haleon Pakistan | 609 | 609 | 581.1 | 594.18 | -5.84 ▼ | 21,489 |
| Highnoon (Lab) | 759.9 | 762 | 748 | 751.05 | -8.85 ▼ | 5,155 |
| Hoechst Pak Ltd | 2500 | 2500 | 2500 | 2335.87 | 0 | 1 |
| IBL HealthCare | 26.5 | 27.21 | 26.3 | 26.71 | 0.2 ▲ | 40,985 |
| Macter Int. Ltd | 158.97 | 158.97 | 137.73 | 145.15 | -7.88 ▼ | 4,148 |
| Otsuka Pak | 132 | 132 | 127 | 130.11 | 2.49 ▲ | 20,235 |
| The Searle Company | 59 | 59.25 | 57.25 | 57.83 | -1.07 ▼ | 2,263,954 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.16 | 22.49 | 21.45 | 21.85 | -0.59 ▼ | 167,382 |
| Engro Powergen | 25.78 | 25.9 | 24.81 | 25.14 | -0.46 ▼ | 579,190 |
| Mughal Energy Ltd | 19.5 | 19.5 | 19.5 | 20.1 | 0 | 101 |
| Hub Power Co. (XD) | 110 | 110.57 | 101.46 | 106.9 | -5.83 ▼ | 58,159,761 |
| Kot Addu Power | 29.47 | 29.5 | 28.4 | 29.08 | -0.39 ▼ | 1,026,608 |
| K-Electric Ltd. | 3.83 | 3.88 | 3.71 | 3.8 | -0.05 ▼ | 6,962,385 |
| Kohinoor Energy | 27.59 | 27.59 | 25.6 | 25.86 | -1.44 ▼ | 424,920 |
| Kohinoor Power | 7.95 | 8 | 7.01 | 7.03 | -0.37 ▼ | 27,611 |
| Lalpir Power | 15.3 | 15.6 | 14.26 | 14.79 | -1.05 ▼ | 5,237,466 |
| Nishat ChunPow | 27.84 | 27.84 | 24.92 | 27.17 | -0.41 ▼ | 5,513,098 |
| Nishat Power | 35.98 | 35.98 | 33.6 | 34.8 | -1.07 ▼ | 1,896,035 |
| Pakgen Power | 89.95 | 90 | 88.51 | 90 | 0.05 ▲ | 7,270 |
| Sitara Energy | 11.9 | 11.9 | 11.9 | 12 | 0 | 2 |
| S.G.Power | 8.75 | 8.75 | 8.75 | 9.1 | 0 | 100 |
| Saif Power Ltd | 16.7 | 16.7 | 15.08 | 15.08 | -1.68 ▼ | 955,353 |
| Tri-Star Power | 5.5 | 5.83 | 5.06 | 5.82 | 0.12 ▲ | 19,196 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.45 | 15.45 | 15.02 | 15.35 | -0.09 ▼ | 4,666 |
| Hussain Industries | 19.49 | 19.49 | 19.4 | 19.45 | 1.73 ▲ | 1,735 |
| Javedan Corp. | 44 | 44.4 | 43.6 | 44.17 | -0.83 ▼ | 5,219 |
| Pace (Pak) Ltd. | 5.97 | 5.97 | 5.15 | 5.37 | -0.55 ▼ | 10,283,094 |
| TPL Properties | 8.1 | 8.14 | 7.61 | 7.7 | -0.24 ▼ | 5,270,900 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.71 | 18.5 | 17.7 | 18.36 | 0.63 ▲ | 2,060,338 |
| Globe Residency | 13.39 | 13.69 | 13.39 | 13.66 | 0.21 ▲ | 2,602 |
| TPL REIT Fund I | 14.06 | 14.5 | 13.5 | 14.46 | 0.4 ▲ | 8,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 301.19 | 314.5 | 301.19 | 312.85 | 11.68 ▲ | 3,038,013 |
| Cnergyico PK | 3.85 | 3.85 | 3.63 | 3.81 | 0 | 11,069,120 |
| National Refinery | 210.5 | 215.49 | 207 | 208.4 | -1.7 ▼ | 1,739,965 |
| Pak Refinery (XD) | 24.52 | 24.7 | 24.05 | 24.34 | -0.07 ▼ | 5,468,783 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 595 | 614.49 | 590 | 610.67 | 10.4 ▲ | 468 |
| Adam Sugar | 41 | 44.89 | 41 | 42.6 | 0 | 57 |
| Abdullah Shah | 5.65 | 5.7 | 5.3 | 5.4 | -0.1 ▼ | 55,887 |
| AL-Noor Sugar | 78.05 | 78.05 | 78.05 | 82.07 | 0 | 141 |
| Chashma Sugar | 59.98 | 59.99 | 57.5 | 59.76 | 0.45 ▲ | 822 |
| Dewan Sugar | 4.1 | 4.5 | 3.89 | 4.09 | 0.09 ▲ | 23,385 |
| Faran Sugar | 42.04 | 43 | 40.5 | 43 | -1 ▼ | 1,939 |
| Habib Sugar | 67 | 67 | 66 | 66 | -1 ▼ | 3,600 |
| Habib Rice Prod | 35.87 | 35.87 | 32.33 | 33 | 0.38 ▲ | 1,242 |
| Haseeb Waqas Sugar | 9.39 | 9.39 | 9.39 | 9.06 | 0 | 1 |
| J.D.W.Sugar | 525 | 545 | 525 | 525.83 | 0.44 ▲ | 5,524 |
| Khairpur Sugar | 267 | 267 | 267 | 243 | 0 | 8 |
| Mirpurkhas Sugar | 26.56 | 27 | 26.56 | 27 | 0 | 3,500 |
| Mehran Sugar | 40.5 | 42.44 | 39 | 39.95 | -1.27 ▼ | 5,541 |
| Noon Sugar | 62.14 | 62.14 | 62.1 | 66 | 0 | 50 |
| Sindh Abadgar | 35 | 35 | 35 | 34.01 | 0 | 83 |
| Shahmurad Sugar | 360.01 | 377.98 | 355 | 374.97 | -5.03 ▼ | 836 |
| Sakrand Sugar | 8.73 | 8.73 | 8.63 | 8.64 | 0.14 ▲ | 21,511 |
| Shakarganj Limited | 30.6 | 36.3 | 30.6 | 31.36 | -1.64 ▼ | 1,007 |
| Tariq Corp Ltd. | 13 | 13.5 | 12.52 | 13.4 | 0.07 ▲ | 2,901 |
| Tariq Corp(Pref) | 10 | 10 | 9 | 9.56 | 0 | 35 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 184.9 | 184.9 | 166 | 177.38 | -5.21 ▼ | 155 |
| Ibrahim Fibres | 380 | 384 | 350.01 | 355.12 | 5.12 ▲ | 135 |
| Image Pakistan | 13.8 | 13.8 | 13.15 | 13.45 | -0.16 ▼ | 1,562,028 |
| Pak Synthetics | 24 | 26.94 | 23.51 | 25.31 | 0.02 ▲ | 1,690 |
| Rupali Polyester | 17.21 | 17.21 | 16.85 | 17.2 | -0.21 ▼ | 3,008 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 135.33 | 136.25 | 125.06 | 132.21 | -4.23 ▼ | 6,412,514 |
| Avanceon Ltd | 52.05 | 52.2 | 50.5 | 51.24 | -0.59 ▼ | 752,654 |
| Hallmark Company Ltd | 1213.32 | 1213.32 | 1091.98 | 1092.67 | -120.64 ▼ | 111 |
| Hum Network | 12.5 | 13.56 | 12.02 | 13.56 | 1.23 ▲ | 32,955,417 |
| Media Times Ltd | 2.3 | 2.3 | 1.83 | 2.07 | -0.12 ▼ | 1,013,221 |
| Netsol Tech. (XD) | 128.8 | 129.2 | 126 | 126.91 | -1.24 ▼ | 334,448 |
| Octopus Digital | 88.25 | 89.6 | 80.8 | 80.81 | -8.97 ▼ | 6,391,399 |
| Pak Datacom (XD) | 71.4 | 71.75 | 66.98 | 69.73 | 1.25 ▲ | 4,117 |
| P.T.C.L. | 14.75 | 15.97 | 13.96 | 15.7 | 1.18 ▲ | 51,351,566 |
| Symmetry Group Ltd | 10.35 | 10.5 | 9.52 | 9.91 | -0.37 ▼ | 4,667,196 |
| Systems Limited | 418 | 422.88 | 415 | 416.97 | 1.72 ▲ | 309,706 |
| Telecard Limited | 7.03 | 7.11 | 6.82 | 6.96 | -0.11 ▼ | 1,622,182 |
| TPL Corp Ltd | 4.68 | 4.68 | 4.28 | 4.31 | -0.28 ▼ | 646,240 |
| TPL Trakker Ltd | 9.5 | 10.1 | 9.5 | 9.8 | 0.1 ▲ | 165,577 |
| TRG Pak Ltd | 45.68 | 45.68 | 44.1 | 44.28 | -1.4 ▼ | 1,112,560 |
| WorldCall Telecom | 1.21 | 1.21 | 1.18 | 1.18 | -0.02 ▼ | 45,693,545 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.93 | 40.93 | 39 | 39.72 | -0.09 ▼ | 29,903 |
| Azgard Nine | 7.13 | 7.2 | 7 | 7.04 | -0.1 ▼ | 323,594 |
| AN Textile Mill | 14.51 | 15.25 | 14.4 | 14.7 | -1.3 ▼ | 10,377 |
| Aruj Industries | 9.06 | 9.39 | 8.72 | 8.93 | -0.13 ▼ | 19,665 |
| Bhanero Tex. | 900 | 935 | 837.5 | 899.47 | -26.73 ▼ | 52 |
| Blessed Tex. | 241 | 265.5 | 240.58 | 253.04 | -14.27 ▼ | 1,398 |
| Chenab Limited | 5.9 | 5.98 | 5.55 | 5.66 | -0.16 ▼ | 182,825 |
| Chenab Ltd.(Pre | 2.53 | 3.03 | 2.53 | 2.69 | -0.12 ▼ | 75,657 |
| Crescent Tex. | 11.52 | 11.7 | 11.45 | 11.69 | 0.02 ▲ | 74,082 |
| Faisal Spinning | 230 | 244 | 230 | 237.7 | 14.94 ▲ | 266 |
| Feroze 1888 | 84.89 | 84.89 | 78.99 | 79 | 1.83 ▲ | 36,164 |
| Gul Ahmed | 20.67 | 20.75 | 20.25 | 20.5 | 0.08 ▲ | 1,644,780 |
| Ghazi Fabrics | 9.77 | 10 | 9.11 | 10 | 0 | 4,000 |
| Hala Enterprise | 12 | 12.75 | 11.5 | 12.1 | 0.24 ▲ | 53,129 |
| Interloop Ltd. | 77.49 | 77.49 | 75.51 | 75.91 | -1.12 ▼ | 186,102 |
| Jubilee Spinning | 14.7 | 14.7 | 12.61 | 12.61 | -1.38 ▼ | 4,121 |
| Kohinoor Mills | 33.34 | 33.34 | 33.34 | 31.64 | 0 | 3 |
| Kohinoor Ind. | 0 | 0 | 0 | 8.13 | 0 | 1 |
| Kohinoor Textile | 81 | 82 | 81 | 82 | 0.87 ▲ | 1,739 |
| Mehmood Tex. | 465.01 | 465.01 | 465.01 | 510.24 | 0 | 20 |
| Masood Textile | 45 | 45 | 45 | 49.69 | 0 | 150 |
| Nishat (Chun.) | 29.55 | 29.85 | 28.75 | 29.71 | -0.07 ▼ | 443,549 |
| Nishat Mills Ltd | 67.01 | 69 | 67 | 68.73 | 1.5 ▲ | 4,625,827 |
| Paramount Sp | 5.7 | 6.84 | 5.5 | 5.5 | -0.92 ▼ | 1,814 |
| Quetta Textile | 15.5 | 15.5 | 14.45 | 15.13 | 0.82 ▲ | 67,665 |
| Redco Textile | 9 | 9.52 | 8.12 | 8.77 | 0.25 ▲ | 77,729 |
| Reliance Weaving | 85.5 | 104.39 | 85.5 | 104.35 | 9.45 ▲ | 19,454 |
| Sapphire Tex. | 1210 | 1289 | 1105.02 | 1208.48 | -11.52 ▼ | 66 |
| Sapphire Fiber | 1360 | 1360 | 1190.1 | 1300.01 | 0 | 12 |
| Stylers Int.Ltd. | 39.2 | 41.18 | 37.02 | 39.26 | -0.91 ▼ | 2,604 |
| Towellers Limited | 136 | 136 | 130 | 133.71 | -2.24 ▼ | 10,418 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 61.8 | 63.85 | 54.03 | 57.77 | -0.87 ▼ | 1,214 |
| Amtex Limited | 3.17 | 3.17 | 2.9 | 2.92 | -0.16 ▼ | 1,016,987 |
| Asim Textile | 13.1 | 15.5 | 13.05 | 13.05 | -1.45 ▼ | 20,330 |
| Bilal Fibres | 17.5 | 17.96 | 17.07 | 17.39 | -0.86 ▼ | 124,906 |
| Colony Tex.Mills Ltd | 4.16 | 4.4 | 3.81 | 4.18 | -0.28 ▼ | 207,930 |
| Chakwal Spinning | 56.57 | 56.57 | 56.57 | 56.57 | -6.28 ▼ | 19,163 |
| Dewan Farooque Sp. | 4 | 4.75 | 3.65 | 4.11 | 0.01 ▲ | 94,185 |
| Din Textile | 0 | 0 | 0 | 56.5 | 0 | 4,500 |
| Dewan Mushtaq | 7.35 | 8.44 | 7.34 | 7.35 | -0.99 ▼ | 2,371 |
| D.S. Ind. Ltd. | 5.11 | 5.47 | 5.04 | 5.41 | 0.09 ▲ | 563,298 |
| Dar-es-Salaam | 37.01 | 43.99 | 37.01 | 43.03 | 2.08 ▲ | 4,500 |
| Dewan Textile | 5.99 | 6.98 | 5.1 | 6.88 | 0.88 ▲ | 950,826 |
| Gadoon Textile | 191.99 | 191.99 | 176 | 176.01 | -3.99 ▼ | 504 |
| Gulshan Sp. | 4.51 | 5.07 | 4.51 | 4.7 | -0.04 ▼ | 2,196 |
| Gulistan Sp. | 12.05 | 12.94 | 12.05 | 12.05 | -0.77 ▼ | 502 |
| Hira Textile | 3.22 | 3.22 | 2.9 | 2.92 | -0.14 ▼ | 854,587 |
| Ideal Spinning | 12.38 | 12.38 | 12.38 | 11.25 | 0 | 100 |
| Indus Dyeing | 114 | 119.87 | 114 | 117.07 | -0.87 ▼ | 760 |
| J.A.Textile | 65.16 | 73.94 | 65 | 73.49 | 1.59 ▲ | 102,699 |
| Janana D Mal | 61.76 | 67 | 61.6 | 64.21 | 0.65 ▲ | 5,085 |
| J.K.Spinning | 45.49 | 45.49 | 45.49 | 45.49 | 4.14 ▲ | 2,958 |
| Kohat Textile | 19.5 | 20.5 | 17.3 | 19.16 | 0.16 ▲ | 1,850 |
| Kohinoor Spining | 8 | 8 | 7.02 | 7.07 | -0.95 ▼ | 25,957,843 |
| Khalid Siraj | 7.8 | 7.8 | 6.9 | 6.9 | -0.56 ▼ | 4,802 |
| Land Mark Spinning | 24.5 | 24.5 | 23 | 23.08 | -1.88 ▼ | 6,125 |
| Nazir Cotton Mills | 13.1 | 14 | 13 | 13.26 | -0.24 ▼ | 69,320 |
| Premium Tex. | 280 | 297 | 280 | 295 | 0 | 4 |
| Ruby Textile | 7.5 | 8.29 | 7.5 | 8 | 0.48 ▲ | 548 |
| Saif Textile | 11.25 | 11.25 | 10.8 | 10.85 | -0.1 ▼ | 8,105 |
| Service Ind Tex | 10.2 | 10.3 | 9.75 | 9.8 | -0.6 ▼ | 18,479 |
| Shadman Cotton | 29.8 | 29.8 | 26 | 26 | -1.1 ▼ | 1,200 |
| Shadab Textile | 15.51 | 15.51 | 15.51 | 15.51 | 0 | 1 |
| Sally Textile | 31.8 | 31.8 | 26.91 | 26.91 | -2.99 ▼ | 8,168 |
| Sana Ind. | 22.8 | 22.99 | 22.2 | 22.26 | -0.52 ▼ | 2,352 |
| Sunrays Textile | 83 | 84.8 | 82.5 | 82.5 | 0.22 ▲ | 2,630 |
| Tata Textile | 54.99 | 54.99 | 48.11 | 48.5 | -3.5 ▼ | 533 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 0 | 0 | 0 | 12.5 | 0 | 20 |
| ICC Industries | 6.5 | 7.08 | 6.5 | 7.07 | -0.03 ▼ | 2,502 |
| Prosperity Weav | 30 | 30 | 30 | 31 | 0 | 1 |
| Shahtaj Textile | 76.95 | 76.95 | 76.89 | 70.35 | 0 | 2 |
| Yousuf Weaving | 4 | 4.01 | 3.6 | 3.81 | -0.19 ▼ | 2,402,312 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 266.9 | 267 | 250.02 | 264.98 | 4.87 ▲ | 2,293 |
| Pak Tobacco (XD) | 981 | 1026.99 | 981 | 994.97 | -5.06 ▼ | 1,029 |
| Philip Morris Pak. | 498.39 | 498.39 | 450 | 455.13 | -0.46 ▼ | 733 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 13.1 | 13.75 | 13 | 13.02 | -0.38 ▼ | 1,702 |
| Blue-Ex | 0 | 0 | 0 | 63.38 | -0.01 ▼ | 0 |
| Pak Int.Bulk | 6.25 | 6.38 | 6.12 | 6.2 | 0.05 ▲ | 6,125,011 |
| Pak.Int.Cont. | 36.66 | 36.66 | 35.45 | 35.61 | -0.7 ▼ | 49,928 |
| P.N.S.C | 466.96 | 472 | 445 | 451.44 | -15.51 ▼ | 52,726 |
| Secure Logistics Gro | 17.4 | 17.4 | 15.51 | 15.53 | -1.7 ▼ | 16,584,799 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 102 | 104 | 100 | 104.03 | 0 | 95 |
| S.S.Oil | 61 | 61.49 | 55.55 | 58 | -3.5 ▼ | 6,099 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 33 | 36.43 | 31.54 | 33.01 | -0.11 ▼ | 175,566 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.14 | 0.58 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 11.94 | 0.56 ▲ | 0 |
| AGHA-OCT | 11.11 | 11.84 | 10.86 | 11.74 | 0.56 ▲ | 1,398,000 |
| AGL-DEC | 0 | 0 | 0 | 39.08 | -0.6 ▼ | 0 |
| AGL-NOV | 0 | 0 | 0 | 38.46 | -0.59 ▼ | 0 |
| AGL-OCT | 38.1 | 38.99 | 37 | 37.55 | -0.9 ▼ | 927,000 |
| AICL-DEC | 0 | 0 | 0 | 33.95 | 0.41 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 33.41 | 0.4 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 32.73 | 0.42 ▲ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 138.09 | -4.66 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 135.89 | -4.59 ▼ | 0 |
| AIRLINK-OCTB | 137.2 | 137.2 | 124.17 | 133 | -4.14 ▼ | 4,383,500 |
| AKBL-DEC | 0 | 0 | 0 | 29.61 | 0.32 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 29.14 | 0.31 ▲ | 0 |
| AKBL-OCT | 28.64 | 28.98 | 27.84 | 28.78 | 0.14 ▲ | 840,500 |
| ASC-DEC | 0 | 0 | 0 | 6.1 | -0.14 ▼ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6 | -0.14 ▼ | 0 |
| ASC-OCT | 6 | 6 | 5.82 | 5.87 | -0.18 ▼ | 370,500 |
| ASL-DEC | 0 | 0 | 0 | 6.87 | -0.05 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.76 | -0.05 ▼ | 0 |
| ASL-OCT | 6.72 | 6.72 | 6.61 | 6.61 | -0.09 ▼ | 48,000 |
| ATRL-DEC | 0 | 0 | 0 | 326.76 | 11.66 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 321.57 | 11.47 ▲ | 0 |
| ATRL-OCTB | 305.25 | 316.79 | 304.9 | 315.54 | 11.9 ▲ | 1,554,500 |
| AVN-DEC | 0 | 0 | 0 | 53.52 | -0.71 ▼ | 0 |
| AVN-NOV | 0 | 0 | 0 | 52.67 | -0.7 ▼ | 0 |
| AVN-OCT | 52 | 52 | 50.72 | 51.58 | -0.73 ▼ | 428,000 |
| BAFL-DEC | 0 | 0 | 0 | 70.88 | 0.8 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 69.75 | 0.78 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 68.34 | 0.76 ▲ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 113.44 | -0.14 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 111.64 | -0.14 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 109.38 | 0.13 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 23.56 | -0.65 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 23.19 | -0.64 ▼ | 0 |
| BIPL-OCTB | 22 | 22.5 | 22 | 22.5 | -0.5 ▼ | 7,500 |
| BIPLSC | 0 | 0 | 0 | 99.03 | 0 | 1,200 |
| BKTI-DEC | 0 | 0 | 0 | 22740 | 27 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22443 | 26 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 22072 | 25 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.72 | 0.02 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.63 | 0.02 ▲ | 0 |
| BOP-OCT | 5.49 | 5.53 | 5.37 | 5.5 | -0.03 ▼ | 875,000 |
| CEPB-DEC | 0 | 0 | 0 | 25.63 | -0.32 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.22 | -0.32 ▼ | 0 |
| CEPB-OCT | 24.88 | 24.96 | 24.3 | 24.4 | -0.62 ▼ | 16,000 |
| CHCC-DEC | 0 | 0 | 0 | 194.6 | 4.62 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 191.51 | 4.55 ▲ | 0 |
| CHCC-OCTB | 185 | 188 | 185 | 186.5 | 3.31 ▲ | 2,000 |
| CNERGY-DEC | 0 | 0 | 0 | 3.98 | -0.01 ▼ | 0 |
| CNERGY-OCT | 3.85 | 3.85 | 3.75 | 3.83 | -0.02 ▼ | 1,232,000 |
| CPHL-DEC | 0 | 0 | 0 | 43.85 | -0.51 ▼ | 0 |
| CPHL-DECB | 0 | 0 | 0 | 42.38 | -0.5 ▼ | 0 |
| CPHL-NOV | 46.99 | 47.35 | 41.2 | 42.95 | -2.06 ▼ | 24,500 |
| CPHL-NOVB | 0 | 0 | 0 | 41.71 | -0.48 ▼ | 0 |
| CPHL-OCT | 46.2 | 47.1 | 42.8 | 43.89 | -0.76 ▼ | 1,965,500 |
| CPHL-OCTB | 44 | 44.5 | 39.8 | 41.41 | 0.07 ▲ | 200,500 |
| DCL-DEC | 0 | 0 | 0 | 7.73 | -0.12 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.61 | -0.11 ▼ | 0 |
| DCL-OCT | 7.6 | 7.8 | 7.36 | 7.47 | -0.08 ▼ | 414,000 |
| DCR-DEC | 0 | 0 | 0 | 19.18 | 0.63 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 18.87 | 0.61 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 18.49 | 0.6 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 47.83 | -0.52 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 47.07 | -0.51 ▼ | 0 |
| DFML-OCT | 46.79 | 47 | 43.51 | 46.08 | -0.52 ▼ | 3,009,500 |
| DGKC-DEC | 0 | 0 | 0 | 84.53 | 0.75 ▲ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 83.19 | 0.74 ▲ | 0 |
| DGKC-OCT | 81 | 82.3 | 79.5 | 81.45 | 0.72 ▲ | 1,476,000 |
| EFERT-DEC | 0 | 0 | 0 | 206.97 | 3.04 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 203.68 | 2.98 ▲ | 0 |
| EFERT-OCTB | 195 | 198 | 195 | 198 | 1.9 ▲ | 15,000 |
| ENGRO-DEC | 0 | 0 | 0 | 334.99 | -1.76 ▼ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 329.67 | -1.74 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 323.01 | -1.99 ▼ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.8 | -0.84 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.27 | -0.83 ▼ | 0 |
| EPCL-OCT | 31.6 | 31.6 | 31.55 | 31.58 | -0.7 ▼ | 11,500 |
| EPQL-OCTB | 25.7 | 25.7 | 25.7 | 25.7 | -0.08 ▼ | 1,000 |
| FABL-DEC | 0 | 0 | 0 | 52.25 | -0.06 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 51.42 | -0.06 ▼ | 0 |
| FABL-OCTB | 50.3 | 50.95 | 49 | 50.66 | 0.36 ▲ | 90,000 |
| FATIMA-DEC | 0 | 0 | 0 | 64.2 | -0.88 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 63.18 | -0.86 ▼ | 0 |
| FATIMA-OCTB | 62.11 | 62.3 | 61.4 | 62.04 | -0.52 ▼ | 95,000 |
| FCCL-DEC | 0 | 0 | 0 | 29.89 | 0.63 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 29.42 | 0.62 ▲ | 0 |
| FCCL-OCTB | 28.48 | 29.04 | 28.11 | 28.79 | 0.53 ▲ | 1,555,500 |
| FCEPL-DEC | 0 | 0 | 0 | 61.23 | -1.12 ▼ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 60.25 | -1.11 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 59.04 | -1.21 ▼ | 0 |
| FEROZ-DEC | 0 | 0 | 0 | 286.91 | -2.08 ▼ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 296.2 | -2.13 ▼ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 286.91 | -2.08 ▼ | 0 |
| FEROZ-NOVB | 0 | 0 | 0 | 291.49 | -2.1 ▼ | 0 |
| FEROZ-OCT | 287.72 | 290 | 287.72 | 290 | 0 | 1,000 |
| FEROZ-OCTB | 288 | 288 | 288 | 288 | 0.32 ▲ | 1,000 |
| FFBL-DEC | 0 | 0 | 0 | 57.02 | -1.02 ▼ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 56.11 | -1 ▼ | 0 |
| FFBL-OCT | 55.44 | 55.44 | 53.51 | 54.52 | -0.9 ▼ | 325,000 |
| FFC-DEC | 0 | 0 | 0 | 254.59 | 2.72 ▲ | 0 |
| FFC-NOV | 0 | 0 | 0 | 250.54 | 4.54 ▲ | 0 |
| FFC-OCTB | 244 | 248 | 240.01 | 245.59 | 2.63 ▲ | 174,500 |
| FFL-DEC | 0 | 0 | 0 | 8.9 | -0.05 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.76 | -0.04 ▼ | 0 |
| FFL-OCT | 8.63 | 8.7 | 8.55 | 8.62 | 0.01 ▲ | 648,500 |
| FLYNG-DEC | 0 | 0 | 0 | 16.8 | -0.03 ▼ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 16.53 | -0.04 ▼ | 0 |
| FLYNG-OCT | 16.29 | 16.61 | 15.95 | 16.22 | -0.07 ▼ | 874,500 |
| GAL-DEC | 0 | 0 | 0 | 181.27 | -17.25 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 178.39 | -16.98 ▼ | 0 |
| GAL-OCT | 194 | 195 | 172.13 | 174.99 | -16.27 ▼ | 927,500 |
| GATM-DEC | 0 | 0 | 0 | 21.41 | 0.05 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.07 | 0.04 ▲ | 0 |
| GATM-OCT | 20.5 | 20.75 | 20.41 | 20.73 | 0.14 ▲ | 102,000 |
| GGL-DEC | 0 | 0 | 0 | 9.16 | -0.1 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.01 | -0.1 ▼ | 0 |
| GGL-OCT | 9.12 | 9.2 | 8.76 | 8.9 | -0.22 ▼ | 275,000 |
| GHGL-DEC | 0 | 0 | 0 | 24.77 | 0.17 ▲ | 0 |
| GHGL-DECB | 0 | 0 | 0 | 24.79 | 0.17 ▲ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 24.77 | 0.17 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 24.39 | 0.16 ▲ | 0 |
| GHGL-OCT | 24.8 | 24.8 | 24.8 | 24.8 | 0.05 ▲ | 1,000 |
| GHGL-OCTB | 24.25 | 24.25 | 24.25 | 24.25 | 0.51 ▲ | 25,000 |
| GHNI-DEC | 0 | 0 | 0 | 350.88 | -5.33 ▼ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 345.3 | -5.26 ▼ | 0 |
| GHNI-OCT | 349 | 354 | 330.5 | 339.47 | -4.17 ▼ | 576,500 |
| HBL-DEC | 0 | 0 | 0 | 142.1 | -1.91 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 139.84 | -1.88 ▼ | 0 |
| HBL-OCTB | 138.46 | 139.5 | 135 | 136.54 | -1.92 ▼ | 334,500 |
| HUBC-DEC | 106.15 | 106.15 | 106.15 | 106.15 | -11.79 ▼ | 10,000 |
| HUBC-NOVB | 103.55 | 109.99 | 103.52 | 109.99 | -5.02 ▼ | 146,500 |
| HUBC-OCTB | 112 | 112 | 102.33 | 107.5 | -6.2 ▼ | 15,350,000 |
| HUMNL-DEC | 0 | 0 | 0 | 14.16 | 1.26 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 13.94 | 1.24 ▲ | 0 |
| HUMNL-OCT | 12.55 | 13.7 | 12.18 | 13.7 | 1.25 ▲ | 7,537,000 |
| ILP-DEC | 0 | 0 | 0 | 76.48 | -1.26 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 75.26 | -1.24 ▼ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 73.74 | -1.22 ▼ | 0 |
| INIL-DEC | 0 | 0 | 0 | 147.74 | 0.26 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 145.39 | 0.25 ▲ | 0 |
| INIL-OCTB | 145 | 145 | 140.16 | 140.16 | -2.33 ▼ | 4,000 |
| ISL-DEC | 0 | 0 | 0 | 67.87 | 0.76 ▲ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 66.79 | 0.75 ▲ | 0 |
| ISL-OCTB | 64.9 | 65.75 | 64.9 | 65.64 | 1.05 ▲ | 40,000 |
| JSBL-DEC | 0 | 0 | 0 | 8.78 | -0.22 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.64 | -0.21 ▼ | 0 |
| JSBL-OCT | 8.8 | 8.85 | 8.62 | 8.78 | 0.13 ▲ | 27,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.36 | -0.2 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.06 | -0.19 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.67 | -0.2 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.4 | -0.06 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.21 | -0.06 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.99 | -0.06 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 26.33 | -0.39 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 25.91 | -0.39 ▼ | 0 |
| KAPCO-OCTB | 24.25 | 25 | 24.02 | 24.86 | -0.16 ▼ | 40,500 |
| KEL-DEC | 0 | 0 | 0 | 3.97 | -0.06 ▼ | 0 |
| KEL-NOV | 0 | 0 | 0 | 3.91 | -0.05 ▼ | 0 |
| KEL-OCT | 3.86 | 3.9 | 3.78 | 3.85 | -0.03 ▼ | 1,096,000 |
| KOSM-DEC | 0 | 0 | 0 | 7.38 | -1.01 ▼ | 0 |
| KOSM-NOV | 7.26 | 7.26 | 7.26 | 7.26 | -1 ▼ | 1,000 |
| KOSM-OCT | 8.07 | 8.07 | 7.09 | 7.14 | -0.95 ▼ | 17,833,500 |
| KSE30-DEC | 0 | 0 | 0 | 28144 | -28 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27777 | -28 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27317 | -29 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.44 | 0.17 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.17 | 0.17 ▲ | 0 |
| LOTCHEM-OCT | 16.2 | 16.3 | 16.15 | 16.24 | 0.09 ▲ | 65,000 |
| LPL-DEC | 0 | 0 | 0 | 15.45 | -1.12 ▼ | 0 |
| LPL-NOV | 0 | 0 | 0 | 15.2 | -1.11 ▼ | 0 |
| LPL-OCTB | 15.34 | 15.99 | 14.47 | 14.98 | -1.1 ▼ | 396,500 |
| LUCK-DEC | 0 | 0 | 0 | 882.7 | -31.5 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 868.67 | -31.02 ▼ | 0 |
| LUCK-OCTB | 865 | 875 | 835 | 848.68 | -31.19 ▼ | 37,000 |
| MCB-DEC | 0 | 0 | 0 | 268.87 | 1.89 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 264.59 | 1.85 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 259.25 | 1.8 ▲ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 251.32 | -0.77 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 247.32 | -0.77 ▼ | 0 |
| MEBL-OCTB | 241 | 241 | 241 | 241 | -1.01 ▼ | 1,000 |
| MLCF-DEC | 0 | 0 | 0 | 37.72 | 1.02 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 37.12 | 1 ▲ | 0 |
| MLCF-OCT | 35.7 | 36.75 | 35.39 | 36.41 | 0.97 ▲ | 7,791,000 |
| MTL-DEC | 0 | 0 | 0 | 577.07 | -4.35 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 567.9 | -4.29 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 556.43 | -4.23 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 82.16 | -0.04 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 80.85 | -0.05 ▼ | 0 |
| MUGHAL-OCT | 78.4 | 81 | 78.35 | 79 | 0.32 ▲ | 12,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.2 | -0.21 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.98 | -0.2 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.7 | -0.19 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 172.44 | -3.31 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 70.22 | 1.27 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.95 | -0.03 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.67 | -0.03 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.31 | -0.03 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 69.1 | 1.25 ▲ | 0 |
| NBP-OCT | 67 | 69.35 | 65.25 | 68.02 | 1.6 ▲ | 2,166,500 |
| NCL-OCT | 30 | 30.05 | 29.1 | 29.94 | 0.19 ▲ | 367,500 |
| NCPL-DEC | 0 | 0 | 0 | 28.38 | -0.48 ▼ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 27.93 | -0.47 ▼ | 0 |
| NCPL-OCT | 27.3 | 27.79 | 25.5 | 27.39 | -0.33 ▼ | 184,500 |
| NETSOL-DEC | 0 | 0 | 0 | 132.55 | -1.53 ▼ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 130.45 | -1.5 ▼ | 0 |
| NETSOL-OCTB | 130.95 | 130.95 | 126.63 | 128.29 | -1.06 ▼ | 232,500 |
| NITGETF-DEC | 0 | 0 | 0 | 20.12 | -0.24 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.8 | -0.24 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.4 | -0.23 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 68.81 | 1.38 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 68.58 | 1.38 ▲ | 0 |
| NML-NOV | 68 | 69 | 68 | 69 | 0.5 ▲ | 110,000 |
| NML-NOVB | 0 | 0 | 0 | 67.49 | 1.36 ▲ | 0 |
| NML-OCT | 68.43 | 69 | 67.37 | 68.75 | 0.75 ▲ | 248,500 |
| NML-OCTB | 65 | 66.5 | 65 | 66.5 | 1.7 ▲ | 155,000 |
| NPL-DEC | 0 | 0 | 0 | 31.32 | -1.02 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 30.83 | -1 ▼ | 0 |
| NPL-OCTB | 30 | 30.51 | 30 | 30.51 | -0.91 ▼ | 3,500 |
| NRL-DEC | 0 | 0 | 0 | 217.67 | -2.15 ▼ | 0 |
| NRL-NOV | 0 | 0 | 0 | 214.21 | -2.12 ▼ | 0 |
| NRL-OCT | 213 | 216.99 | 209 | 210.19 | -1.5 ▼ | 849,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 84.4 | -9.53 ▼ | 0 |
| OCTOPUS-NOV | 85 | 85 | 85 | 85 | -4.51 ▼ | 10,000 |
| OCTOPUS-OCT | 88.15 | 90 | 81.37 | 81.39 | -9.02 ▼ | 1,977,000 |
| OGDC-DEC | 0 | 0 | 0 | 172.62 | -0.76 ▼ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 169.88 | -0.75 ▼ | 0 |
| OGDC-OCTB | 167.01 | 172 | 166.3 | 168.02 | -0.52 ▼ | 1,918,000 |
| OGTI-DEC | 0 | 0 | 0 | 22122 | -102 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21833 | -101 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21472 | -100 ▼ | 0 |
| P01GIS090525 | 92.27 | 92.27 | 92.27 | 92.27 | 0.15 ▲ | 5,000 |
| P01GIS091224 | 97.7 | 97.7 | 97.7 | 97.7 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 90.09 | 90.09 | 90.09 | 90.09 | 0.09 ▲ | 15,000,000 |
| P01GIS220125 | 95.74 | 95.74 | 95.74 | 95.74 | 0.1 ▲ | 3,500,000 |
| P01GIS230525 | 91.88 | 91.88 | 91.88 | 91.88 | 0.15 ▲ | 5,000 |
| P01GIS250425 | 93.01 | 93.01 | 93.01 | 93.01 | 0.15 ▲ | 5,000 |
| P01GIS250725 | 90.15 | 90.15 | 90.15 | 90.15 | 0.15 ▲ | 5,000 |
| P01GIS270625 | 90.07 | 90.07 | 90.07 | 90.07 | 0.15 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 0 | 0 | 0 | 79.63 | 0.12 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 78.36 | 0.11 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 76.78 | 0.1 ▲ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.61 | -0.58 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.52 | -0.58 ▼ | 0 |
| PACE-OCT | 5.94 | 5.94 | 5.25 | 5.39 | -0.6 ▼ | 4,033,000 |
| PAEL-DEC | 0 | 0 | 0 | 26.12 | -0.3 ▼ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 25.71 | -0.29 ▼ | 0 |
| PAEL-OCT | 25.4 | 25.7 | 24.85 | 25.25 | -0.28 ▼ | 1,607,500 |
| PAKRI-DEC | 0 | 0 | 0 | 10.16 | -0.09 ▼ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 10 | -0.09 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 9.8 | -0.1 ▼ | 0 |
| PIAHCLA-DEC | 0 | 0 | 0 | 20.11 | -1.18 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 19.79 | -1.18 ▼ | 0 |
| PIAHCLA-OCT | 20.01 | 20.39 | 18.65 | 19.32 | -1.22 ▼ | 8,639,500 |
| PIBTL-DEC | 0 | 0 | 0 | 6.48 | 0.05 ▲ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 6.37 | 0.04 ▲ | 0 |
| PIBTL-OCT | 6.49 | 6.49 | 6.15 | 6.28 | 0.09 ▲ | 587,500 |
| PIOC-DEC | 0 | 0 | 0 | 202.55 | 13.82 ▲ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 199.33 | 13.59 ▲ | 0 |
| PIOC-OCTB | 188 | 203.02 | 185 | 198.77 | 14.21 ▲ | 156,500 |
| PKGS-OCT | 0 | 0 | 0 | 473.42 | -5.55 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 635.24 | -2.69 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 625.15 | -2.65 ▼ | 0 |
| POL-OCTB | 607 | 607 | 607 | 607 | -13 ▼ | 500 |
| POWER-DEC | 0 | 0 | 0 | 5.51 | -0.07 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.43 | -0.06 ▼ | 0 |
| POWER-OCT | 5.36 | 5.48 | 5.3 | 5.32 | -0.15 ▼ | 18,000 |
| PPL-DEC | 0 | 0 | 0 | 134.4 | -0.75 ▼ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 132.27 | -0.74 ▼ | 0 |
| PPL-OCTB | 131.99 | 135 | 129.52 | 130.44 | -1.11 ▼ | 2,974,000 |
| PRL-DEC | 0 | 0 | 0 | 25.42 | -0.12 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 25.02 | -0.11 ▼ | 0 |
| PRL-OCTB | 24.74 | 24.93 | 24.06 | 24.56 | -0.05 ▼ | 1,496,000 |
| PSO-DEC | 0 | 0 | 0 | 202.45 | 9.61 ▲ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 199.23 | 9.45 ▲ | 0 |
| PSO-OCTB | 192 | 202.8 | 190.1 | 198.61 | 9.9 ▲ | 1,603,000 |
| PTC-DEC | 0 | 0 | 0 | 16.4 | 1.21 ▲ | 0 |
| PTC-NOV | 14.8 | 14.8 | 14.8 | 14.8 | 0.55 ▲ | 500 |
| PTC-OCT | 14.79 | 16.08 | 14.07 | 15.7 | 1.03 ▲ | 15,704,000 |
| SAZEW-DEC | 0 | 0 | 0 | 991.55 | -13.4 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 975.79 | -13.21 ▼ | 0 |
| SAZEW-OCTB | 980 | 985 | 955 | 960.48 | -11.74 ▼ | 194,000 |
| SEARL-DEC | 0 | 0 | 0 | 60.4 | -1.22 ▼ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 59.44 | -1.21 ▼ | 0 |
| SEARL-OCT | 59.4 | 59.4 | 57.75 | 58.25 | -1.05 ▼ | 746,000 |
| SHEL-DEC | 0 | 0 | 0 | 154.7 | 0.71 ▲ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 152.24 | 0.7 ▲ | 0 |
| SHEL-OCTB | 149.01 | 149.01 | 149.01 | 149.01 | 0.52 ▲ | 1,500 |
| SILK-DEC | 0 | 0 | 0 | 0.94 | -0.01 ▼ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.93 | -0.01 ▼ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.91 | -0.01 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.6 | 0.01 ▲ | 0 |
| SNBL-OCTB | 14.15 | 15.2 | 14.15 | 15.11 | 0.79 ▲ | 11,000 |
| SNGP-DEC | 0 | 0 | 0 | 76.54 | 2.14 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 75.32 | 2.1 ▲ | 0 |
| SNGP-OCTB | 72.5 | 74.95 | 72 | 74.03 | 2.31 ▲ | 1,020,000 |
| SSGC-DEC | 0 | 0 | 0 | 8.96 | 0.04 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.82 | 0.04 ▲ | 0 |
| SSGC-OCT | 8.79 | 8.79 | 8.62 | 8.62 | -0.01 ▼ | 55,500 |
| SYM-DEC | 0 | 0 | 0 | 10.25 | -0.39 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10.08 | -0.39 ▼ | 0 |
| SYM-OCTB | 10.32 | 10.44 | 9.52 | 9.98 | -0.35 ▼ | 1,035,000 |
| SYS-DEC | 0 | 0 | 0 | 435.51 | 1.06 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 428.59 | 1.03 ▲ | 0 |
| SYS-OCT | 417 | 421 | 411 | 420.41 | 1.47 ▲ | 12,000 |
| TELE-DEC | 0 | 0 | 0 | 7.27 | -0.13 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.15 | -0.13 ▼ | 0 |
| TELE-OCT | 7.07 | 7.1 | 6.93 | 7.01 | -0.14 ▼ | 313,500 |
| TGL-DEC | 0 | 0 | 0 | 116.74 | 0.45 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 114.88 | 0.44 ▲ | 0 |
| TGL-OCT | 114.25 | 114.25 | 114.25 | 114.25 | 2.25 ▲ | 500 |
| TOMCL-DEC | 0 | 0 | 0 | 36.2 | -0.37 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 35.63 | -0.36 ▼ | 0 |
| TOMCL-OCT | 35.5 | 35.5 | 34.4 | 34.95 | -0.42 ▼ | 419,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.04 | -0.27 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.91 | -0.94 ▼ | 0 |
| TPLP-OCT | 8.2 | 8.2 | 7.73 | 7.8 | -0.2 ▼ | 796,000 |
| TPLSC | 100 | 100 | 100 | 100 | 6 ▲ | 2,150 |
| TPLTFC3 | 100 | 100 | 100 | 100 | 3.93 ▲ | 2,150 |
| TREET-DEC | 0 | 0 | 0 | 14.61 | -0.28 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.38 | -0.27 ▼ | 0 |
| TREET-OCT | 14.48 | 14.55 | 14.06 | 14.19 | -0.18 ▼ | 522,000 |
| TRG-DEC | 0 | 0 | 0 | 46.25 | -1.54 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 45.51 | -1.52 ▼ | 0 |
| TRG-OCT | 46 | 46.35 | 44.26 | 44.67 | -1.36 ▼ | 1,427,500 |
| UBL-DEC | 0 | 0 | 0 | 313.14 | 1.52 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 308.16 | 1.48 ▲ | 0 |
| UBL-OCTB | 300 | 300 | 300 | 300 | 1 ▲ | 1,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.57 | -0.28 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.26 | -0.27 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.87 | -0.27 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.38 | -0.48 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 25.96 | -0.47 ▼ | 0 |
| UNITY-OCT | 25.61 | 26.14 | 25 | 25.67 | -0.33 ▼ | 180,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.5 | -0.03 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.39 | -0.03 ▼ | 0 |
| WAVES-OCT | 6.3 | 6.31 | 6.28 | 6.3 | 0 | 342,500 |
| WTL-DEC | 0 | 0 | 0 | 1.23 | -0.03 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.21 | -0.03 ▼ | 2,000 |
| WTL-OCT | 1.21 | 1.21 | 1.19 | 1.19 | -0.02 ▼ | 971,500 |
| YOUW-DEC | 0 | 0 | 0 | 3.98 | -0.2 ▼ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 3.92 | -0.2 ▼ | 0 |
| YOUW-OCT | 3.99 | 3.99 | 3.7 | 3.83 | -0.21 ▼ | 626,000 |
| 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 |
|---|
