KARACHI October 14th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 406.6 | 417 | 400.01 | 413.63 | 7.1 ▲ | 13,925 |
| Atlas Honda Ltd | 770 | 819.99 | 770 | 814.35 | 62.42 ▲ | 58,905 |
| Dewan Motors | 45.45 | 46.2 | 45 | 45.22 | -0.57 ▼ | 1,844,857 |
| Ghandhara Automobile | 173 | 176 | 163.1 | 167.56 | -5.99 ▼ | 3,279,620 |
| Ghandhara Ind. | 336 | 353.99 | 332 | 346.43 | 10.49 ▲ | 813,333 |
| Honda Atlas Cars | 251.5 | 253 | 249.9 | 250.06 | 0.17 ▲ | 83,717 |
| Hinopak Motor | 280 | 293.9 | 277 | 290.06 | 16.02 ▲ | 6,226 |
| Indus Motor Company | 1765 | 1765 | 1744 | 1745.26 | 4.07 ▲ | 728 |
| Millat Tractors | 555 | 556.99 | 544.5 | 545.59 | -6.91 ▼ | 129,012 |
| Sazgar Eng | 960.93 | 962 | 930.16 | 942.12 | -18.81 ▼ | 318,884 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 85 | 85 | 82 | 82 | -1 ▼ | 3,262 |
| Atlas Battery | 368 | 379.97 | 367 | 374.44 | 9.59 ▲ | 168,538 |
| Bela Automotive | 151.5 | 151.55 | 151.5 | 151.5 | -15.67 ▼ | 500 |
| Bal.Wheels | 107 | 116.44 | 105 | 108.4 | 2.55 ▲ | 230,893 |
| Dewan Auto Engg | 39.99 | 39.99 | 35.99 | 37.67 | -2.32 ▼ | 48,250 |
| Exide (PAK) | 880 | 897.86 | 878 | 881.46 | -8.94 ▼ | 12,277 |
| Ghandhara Tyre | 38.56 | 39.25 | 38.35 | 38.78 | 0.22 ▲ | 186,757 |
| Loads Limited | 10.16 | 10.46 | 10.15 | 10.28 | 0.06 ▲ | 262,901 |
| Panther Tyres Ltd. | 40.2 | 41.5 | 39.5 | 41.08 | 1.12 ▲ | 291,714 |
| Treet Battery Ltd. | 14.17 | 14.36 | 13.95 | 14.02 | -0.23 ▼ | 563,367 |
| Thal Limited | 420 | 420 | 399.95 | 399.95 | -1.44 ▼ | 886 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. | 25.99 | 26.6 | 25.5 | 25.81 | 0.49 ▲ | 8,999,154 |
| Pak Elektron | 25.1 | 25.34 | 24.9 | 25.22 | 0.21 ▲ | 969,706 |
| Pakistan Cables-XB | 156.05 | 156.05 | 150 | 153.34 | 11.48 ▲ | 56,916 |
| Siemens Pak. | 522.51 | 522.51 | 522.51 | 522.51 | 47.5 ▲ | 5,507 |
| Waves Corp Ltd. | 6.3 | 6.3 | 6.2 | 6.2 | -0.02 ▼ | 232,825 |
| Waves Home App | 7.05 | 7.27 | 7.05 | 7.15 | 0.12 ▲ | 726,566 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 91.8 | 95 | 90 | 94.8 | 3.4 ▲ | 658,739 |
| Bestway Cement | 245.8 | 248 | 242 | 243.13 | -3.24 ▼ | 12,194 |
| Cherat Cement- (XD) | 187 | 191.4 | 183.5 | 185.06 | -1.26 ▼ | 161,031 |
| Dadabhoy Cement | 4.65 | 4.65 | 4.37 | 4.47 | -0.08 ▼ | 39,461 |
| Dewan Cement | 7.47 | 7.65 | 7.4 | 7.42 | 0.02 ▲ | 466,768 |
| D.G.K.Cement | 80.92 | 81.7 | 77.9 | 78.12 | -2.81 ▼ | 4,564,970 |
| Dandot Cement | 12.8 | 12.8 | 12.5 | 12.5 | -0.1 ▼ | 12,032 |
| Fauji Cement (XD) | 28.41 | 29.85 | 28.41 | 29.08 | 0.46 ▲ | 15,742,751 |
| Fecto Cement | 37.95 | 37.95 | 33.2 | 37.31 | 0.53 ▲ | 51,981 |
| Flying Cement | 16.2 | 16.45 | 15.81 | 16.1 | 0.02 ▲ | 1,622,447 |
| Gharibwal Cement | 25.83 | 26.2 | 25.61 | 25.95 | -0.02 ▼ | 158,444 |
| Kohat Cement | 310 | 310 | 305 | 306.41 | 0.75 ▲ | 25,183 |
| Lucky Cement | 845.99 | 850.5 | 830.65 | 844.58 | -0.54 ▼ | 381,088 |
| Maple Leaf | 36.65 | 36.7 | 35.97 | 36.27 | 0.16 ▲ | 5,173,951 |
| Pioneer Cement | 207 | 218.38 | 201.1 | 202.83 | -2.2 ▼ | 409,644 |
| Power Cement | 5.17 | 5.35 | 5.07 | 5.13 | -0.15 ▼ | 2,191,717 |
| Power Cem(Pref) | 10.5 | 10.5 | 10.5 | 10.5 | 0 | 20,000 |
| Safe Mix Con.Lt | 17.71 | 18.3 | 17.5 | 18.21 | 0.21 ▲ | 21,125 |
| Thatta Cement (XD) | 86.01 | 93.47 | 83 | 93.47 | 8.5 ▲ | 2,718,755 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.25 | 38 | 36.8 | 37.8 | 0.38 ▲ | 323,969 |
| Agritechn-v(PRE | 21.99 | 21.99 | 21.99 | 20 | 0 | 1 |
| Archroma Pak | 276 | 280 | 267.55 | 269.96 | -5.54 ▼ | 5,135 |
| Bawany Air Pro(DEF.) | 31.5 | 31.98 | 30.5 | 30.83 | -0.89 ▼ | 14,232 |
| Berger Paints | 87 | 87.8 | 85.42 | 85.98 | -0.89 ▼ | 33,979 |
| Biafo Industries | 111 | 112.75 | 109 | 109.51 | 0.53 ▲ | 52,211 |
| Buxly Paints | 188.99 | 188.99 | 171 | 182.88 | 5.06 ▲ | 4,054 |
| Data Agro | 82.98 | 82.98 | 73.6 | 77.82 | -2.6 ▼ | 6,798 |
| Descon Oxychem- (XD) | 18.95 | 19.1 | 18.89 | 18.91 | -0.09 ▼ | 165,041 |
| Dynea Pakistan | 208.75 | 210 | 205 | 206.36 | -0.01 ▼ | 36,029 |
| Engro Polymer | 31.41 | 31.95 | 30.01 | 30.7 | -0.7 ▼ | 724,753 |
| Engro Poly (Pref) | 10.99 | 11.02 | 10.96 | 11.02 | 0.14 ▲ | 16,703 |
| Ghani Chemical | 9.5 | 9.75 | 9.5 | 9.61 | 0.11 ▲ | 76,303 |
| Ghani Glo Hol | 8.8 | 8.97 | 8.65 | 8.73 | -0.04 ▼ | 2,633,649 |
| Ittehad Chem. | 46 | 47.25 | 46 | 47.04 | 1.04 ▲ | 27,380 |
| Lucky Core Ind. | 1179.9 | 1179.9 | 1120 | 1149.73 | -13.44 ▼ | 3,915 |
| Lotte Chemical | 16.67 | 17.08 | 16.66 | 17.04 | 0.34 ▲ | 3,629,526 |
| Leiner Pak Gelat | 169.99 | 169.99 | 150.56 | 158.25 | -5.44 ▼ | 19,495 |
| Nimir Ind.Chem. | 114.06 | 116.45 | 114 | 115.24 | -2.76 ▼ | 5,000 |
| Nimir Resins | 22.01 | 23.75 | 22 | 23.07 | 0.82 ▲ | 97,058 |
| Pak Oxygen Ltd. | 135 | 135 | 130 | 130.29 | -1.49 ▼ | 13,232 |
| Pak.P.V.C. | 8.14 | 8.8 | 8.14 | 8.66 | 0 | 40 |
| Sardar Chemical | 33.01 | 33.01 | 33.01 | 35.81 | 0 | 6 |
| Sitara Chemical | 295 | 295 | 295 | 295 | 0 | 101 |
| Sitara Peroxide | 13.16 | 13.3 | 13.15 | 13.3 | -0.02 ▼ | 7,000 |
| Wah-Noble | 216 | 216 | 211 | 212 | -4.31 ▼ | 3,335 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.8 | 6.9 | 6.6 | 6.65 | 0.05 ▲ | 222,017 |
| HBL Invest Fund | 2.8 | 2.8 | 2.6 | 2.69 | -0.01 ▼ | 249,319 |
| Tri-Star Mutual | 6.2 | 7.75 | 6.2 | 7.28 | 0.08 ▲ | 14,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 114.49 | 115 | 111.07 | 114.78 | 2.08 ▲ | 68,104 |
| Askari Bank | 28.35 | 29.36 | 28.35 | 28.98 | 0.63 ▲ | 897,551 |
| Bank Al-Falah | 68 | 69 | 66.55 | 68.1 | 0.24 ▲ | 373,093 |
| Bank AL-Habib | 109.48 | 110 | 106.01 | 107.19 | -1.42 ▼ | 143,810 |
| Bankislami Pak | 22.56 | 22.69 | 22.01 | 22.51 | -0.05 ▼ | 957,080 |
| Bank Makramah | 2.05 | 2.14 | 2 | 2.04 | -0.01 ▼ | 413,918 |
| Bank Of Khyber | 12.93 | 12.93 | 11.71 | 12.32 | -0.55 ▼ | 9,447 |
| B.O.Punjab | 5.49 | 5.58 | 5.4 | 5.46 | -0.02 ▼ | 3,645,771 |
| Faysal Bank | 50.24 | 51.5 | 50 | 50.59 | 0.56 ▲ | 2,183,779 |
| Habib Bank | 136.8 | 137 | 135 | 135.37 | -0.68 ▼ | 1,370,755 |
| Habib Metropol | 70.99 | 70.99 | 69 | 69.52 | -0.48 ▼ | 45,277 |
| JS Bank Ltd | 8.84 | 8.85 | 8.7 | 8.75 | 0.34 ▲ | 44,780 |
| MCB Bank Ltd | 258.99 | 261.9 | 258 | 258.17 | 0.75 ▲ | 55,102 |
| Meezan Bank Ltd | 241 | 243.99 | 241 | 241.43 | 0.81 ▲ | 244,769 |
| National Bank (XD) | 67.51 | 71.75 | 67.51 | 69.89 | 2.66 ▲ | 8,571,102 |
| Samba Bank | 11.9 | 11.9 | 11.9 | 11.9 | 0.47 ▲ | 1,330 |
| St.Chart.Bank | 56.99 | 58 | 56.03 | 57.54 | 1.55 ▲ | 79,901 |
| Silk Bank Ltd | 0.91 | 0.96 | 0.91 | 0.93 | 0.03 ▲ | 8,291,036 |
| Soneri Bank Ltd | 14.39 | 14.5 | 14.12 | 14.25 | 0.05 ▲ | 322,169 |
| United Bank | 299.81 | 301 | 297.77 | 299.04 | -0.77 ▼ | 1,283,927 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 11.56 | 12.2 | 11.56 | 12.11 | 0.49 ▲ | 5,196,516 |
| Aisha Steel Mill | 6.65 | 6.84 | 6.5 | 6.75 | 0.17 ▲ | 1,861,725 |
| Amreli Steels | 16.68 | 17.25 | 16.68 | 17.08 | 0.43 ▲ | 405,247 |
| Bolan Casting | 91.39 | 94 | 91.39 | 92.1 | 1.21 ▲ | 77,816 |
| Beco Steel Ltd | 5.91 | 6.15 | 5.8 | 5.8 | -0.06 ▼ | 6,269 |
| Crescent Steel | 86.75 | 96.59 | 85 | 95.17 | 7.3 ▲ | 3,586,033 |
| Dost Steels Ltd. | 5.85 | 6.2 | 5.85 | 6.12 | 0.34 ▲ | 1,802,791 |
| Huffaz Seamless | 10.3 | 10.3 | 9.95 | 9.99 | 0.23 ▲ | 4,517 |
| Int. Ind.Ltd. | 142.3 | 151.8 | 142.2 | 149.22 | 7.77 ▲ | 462,034 |
| Inter.Steel Ltd | 65.5 | 71.48 | 64.52 | 71.06 | 6.08 ▲ | 3,610,201 |
| Ittefaq Iron Ind | 5.62 | 5.68 | 5.49 | 5.58 | 0.18 ▲ | 130,715 |
| K.S.B.Pumps | 125 | 125 | 116 | 119.57 | -1.41 ▼ | 762,081 |
| Metro Steel | 12.99 | 12.99 | 12.01 | 12.45 | 0 | 44 |
| Mughal Iron | 78.2 | 83.24 | 78.2 | 81.49 | 2.83 ▲ | 1,402,650 |
| Pak Engineering | 949.98 | 949.99 | 800 | 800.66 | -76.47 ▼ | 36 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 108.84 | 108.84 | 108.74 | 108.74 | 0.04 ▲ | 15,200 |
| JS Global Banking | 18.64 | 18.64 | 18.64 | 18.64 | 0.1 ▲ | 500 |
| JS Momentum | 10.99 | 11.1 | 10.94 | 11.1 | 0.19 ▲ | 51,500 |
| Mahaana Islamic | 11.12 | 11.14 | 11.02 | 11.05 | -0.01 ▼ | 144,500 |
| Meezan Pakistan | 13.3 | 13.7 | 12.31 | 13.51 | -0.09 ▼ | 60,500 |
| NIT Pakistan | 19.38 | 19.38 | 19.38 | 19.38 | 0.12 ▲ | 500 |
| UBLPakistanETF | 18.81 | 18.81 | 18.81 | 18.81 | 0.07 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 58.02 | 59.89 | 58.02 | 59.89 | 1.43 ▲ | 11,002 |
| Engro Fert | 198.3 | 199.9 | 185.1 | 191.06 | -7.1 ▼ | 1,948,035 |
| Engro Corp | 321 | 323 | 316.1 | 317.13 | -3.6 ▼ | 2,595,359 |
| Fatima Fert | 61.37 | 62 | 60 | 61.19 | -0.28 ▼ | 486,797 |
| Fauji Fert Bin | 54.6 | 56.89 | 54.5 | 55.95 | 1.36 ▲ | 3,977,364 |
| Fauji Fert | 243.8 | 257.95 | 243 | 253.09 | 9.34 ▲ | 3,619,974 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.98 | 5.98 | 5.8 | 5.85 | 0.01 ▲ | 299,715 |
| Big Bird Foods Ltd. | 73.4 | 73.4 | 67 | 69.35 | -3.61 ▼ | 293,930 |
| Bunnys Limited | 13 | 13.4 | 13 | 13.25 | 0.05 ▲ | 123,501 |
| Clover Pakistan | 39.1 | 39.75 | 38.5 | 39.1 | -0.24 ▼ | 37,816 |
| Colgate Palm | 1220 | 1225 | 1200 | 1202.93 | -17.26 ▼ | 12,822 |
| Frieslandcampina | 58.98 | 59.25 | 58.1 | 59.06 | 0.44 ▲ | 91,234 |
| Fauji Foods Ltd | 8.53 | 8.65 | 8.51 | 8.52 | 0 | 1,043,707 |
| Gillette Pak | 127.41 | 130 | 127.41 | 127.56 | -1.74 ▼ | 453 |
| Ismail Ind- (XD) | 1615.96 | 1750 | 1615.96 | 1795.5 | 0 | 12 |
| MithchellsFruit | 138.51 | 145 | 138.51 | 143.02 | 5.19 ▲ | 40,448 |
| Matco Foods Ltd | 23.59 | 23.59 | 23.12 | 23.14 | -0.16 ▼ | 12,903 |
| Murree Brewery | 567 | 579 | 556 | 574.04 | 13.87 ▲ | 131,608 |
| National Foods- (XD) | 172.77 | 174.87 | 169 | 169.17 | -2.05 ▼ | 40,696 |
| Nestle Pakistan | 6900 | 6900 | 6760 | 6792 | -139.45 ▼ | 413 |
| At-Tahur Ltd. | 14.9 | 14.9 | 13.9 | 13.95 | -0.55 ▼ | 426,063 |
| Quice Food | 5.31 | 5.44 | 5.2 | 5.24 | -0.1 ▼ | 200,473 |
| Rafhan Maize | 7100.5 | 7144 | 7100.5 | 7144 | -0.35 ▼ | 11 |
| Shield Corp. | 230 | 230 | 228.5 | 210.25 | 0 | 6 |
| Shezan Inter. | 83.9 | 83.9 | 82.82 | 83.2 | 0.47 ▲ | 370 |
| The Organic Meat | 34.89 | 35 | 34.4 | 34.56 | -0.1 ▼ | 562,620 |
| Treet Corp | 14.09 | 14.14 | 13.88 | 13.99 | 0 | 1,224,618 |
| Unity Foods Ltd | 25.12 | 25.95 | 25.01 | 25.14 | -0.12 ▼ | 283,476 |
| Unilever Foods | 17502 | 17688.93 | 17200.02 | 17350.5 | -261.5 ▼ | 59 |
| ZIL Limited | 220 | 220 | 220 | 230.69 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.5 | 11.54 | 11.07 | 11.36 | 0.04 ▲ | 216,381 |
| Frontier Ceram | 16.24 | 17.5 | 16.24 | 17.79 | 0 | 102 |
| GhaniGlobalGlass | 5.81 | 6.05 | 5.8 | 5.94 | 0.09 ▲ | 522,666 |
| Ghani Glass Ltd | 24.8 | 25.43 | 24.7 | 25.23 | 0.49 ▲ | 388,184 |
| Ghani Value Glas | 38.95 | 39.1 | 37.9 | 38.89 | 1.51 ▲ | 12,817 |
| Shabbir Tiles | 14.17 | 14.17 | 13.92 | 14.14 | 0.1 ▲ | 29,097 |
| Tariq Glass Ind. | 111.77 | 113 | 111.76 | 112.17 | 0.4 ▲ | 128,034 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.95 | 21.95 | 21 | 21.18 | 0.63 ▲ | 28,693 |
| Adamjee Ins. | 32.02 | 32.79 | 32 | 32.49 | -0.01 ▼ | 203,850 |
| Askari Life Ass | 5.3 | 5.3 | 5.1 | 4.81 | 0.01 ▲ | 2 |
| Adamjee Life Assuran | 34 | 37.69 | 33.86 | 37.64 | 1.31 ▲ | 2,020 |
| Atlas Ins. Ltd | 41.5 | 42.25 | 41.5 | 42 | 0.3 ▲ | 13,026 |
| Century Ins. | 28 | 28.99 | 28 | 28.84 | 0 | 17 |
| Cres.Star Ins. | 2.76 | 2.84 | 2.65 | 2.79 | 0.1 ▲ | 449,741 |
| EFU General (XD) | 89 | 91.5 | 88.99 | 91.12 | 4.94 ▲ | 11,650 |
| EFU Life Assur | 177 | 177 | 170.33 | 175.45 | 5.35 ▲ | 784 |
| East West Ins-XB | 34 | 34 | 34 | 37.71 | 0 | 2 |
| IGI Holdings | 142 | 148.5 | 137.5 | 141.96 | -0.35 ▼ | 15,548 |
| Jubilee Gen.Ins | 40.94 | 41.5 | 39.12 | 41.49 | 2.44 ▲ | 15,200 |
| Jubile Life Ins | 128 | 131.47 | 125 | 129.74 | 0.47 ▲ | 251,830 |
| Pak Reinsurance | 9.89 | 9.89 | 9.55 | 9.6 | -0.13 ▼ | 675,673 |
| PICIC Ins.Ltd. | 1.83 | 1.83 | 1.65 | 1.74 | 0.03 ▲ | 15,508 |
| Premier Ins. | 6.05 | 6.45 | 5.96 | 6.12 | -0.08 ▼ | 4,159 |
| Pak Gen.Ins. | 10.44 | 10.69 | 10.4 | 10.69 | 1 ▲ | 82,723 |
| Reliance Ins. | 10.15 | 10.2 | 10.11 | 10.11 | 0 | 12,647 |
| Shaheen Ins. | 4.3 | 4.31 | 4.3 | 4.3 | -0.14 ▼ | 933 |
| TPL Insurance | 10 | 10 | 10 | 10 | -0.18 ▼ | 5,006 |
| United Insurance | 15.25 | 15.99 | 15 | 15.75 | 0.79 ▲ | 433,712 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.26 | 6.26 | 5.5 | 5.52 | -0.48 ▼ | 879 |
| Arif Habib Ltd. | 60.4 | 60.8 | 60.4 | 60.77 | 0.42 ▲ | 18,150 |
| AKD Securites L | 16.86 | 17.1 | 16.85 | 16.96 | 0.01 ▲ | 192,840 |
| Dawood Hercules | 143.25 | 145.98 | 143.01 | 143.71 | -1.69 ▼ | 3,001 |
| Dawood Equities | 8 | 8.1 | 7.36 | 7.65 | -0.34 ▼ | 100,793 |
| Dawood Law | 192.35 | 200 | 192.11 | 200 | 0 | 479 |
| EFG Hermes Pak | 42 | 43.42 | 40 | 43.42 | 3.95 ▲ | 225,471 |
| Escorts Bank | 3.7 | 3.7 | 3.49 | 3.49 | -0.01 ▼ | 29,946 |
| First Cap.Equit | 8.28 | 8.28 | 8.28 | 8.28 | -0.44 ▼ | 950 |
| F.Credit & Inv | 7.06 | 7.49 | 6.71 | 7.33 | -0.12 ▼ | 1,576 |
| Ist.Capital Sec | 2.02 | 2.14 | 2.02 | 2.04 | 0 | 989,124 |
| First Dawood Prop | 2.15 | 2.23 | 2.06 | 2.17 | 0.12 ▲ | 675,503 |
| F. Nat.Equities | 3.43 | 3.43 | 3.25 | 3.29 | -0.04 ▼ | 583,318 |
| Invest Bank | 1.47 | 1.65 | 1.47 | 1.55 | 0.01 ▲ | 123,650 |
| Jah.Sidd. Co. | 14.7 | 14.9 | 14.7 | 14.7 | -0.13 ▼ | 34,839 |
| JahangirSidd(Pref) | 7.02 | 8.2 | 7.02 | 7.53 | 0.02 ▲ | 8,902 |
| JS Global Cap. | 129.99 | 129.99 | 121 | 126.98 | 2.85 ▲ | 4,593 |
| JS Investments | 20.25 | 22 | 20.25 | 21.67 | 1.17 ▲ | 15,140 |
| LSE Capital Limited. | 3.25 | 3.37 | 3.15 | 3.26 | 0.01 ▲ | 73,445 |
| LSE Fin. Ser. Ld | 4.21 | 4.21 | 4.04 | 4.2 | -0.05 ▼ | 4,741 |
| LSE Ventures Ltd | 7.98 | 7.98 | 6.98 | 7.89 | 0.45 ▲ | 19,500 |
| MCB Inv MGT | 39.85 | 39.85 | 36.29 | 39.5 | -0.49 ▼ | 3,446 |
| Next Capital | 4.9 | 4.9 | 4.53 | 4.8 | 0 | 1,031 |
| OLP Financial | 30.5 | 30.9 | 30.12 | 30.46 | -0.04 ▼ | 199,930 |
| Pervez Ahmed Co | 1.46 | 1.54 | 1.46 | 1.52 | 0.07 ▲ | 758,438 |
| PIA Holding Company | 19.2 | 19.89 | 18.82 | 19.32 | 0.07 ▲ | 6,887,012 |
| PIA Holding CompanyB | 900 | 900 | 900 | 927.03 | 0 | 1 |
| Pak Stock Exchange | 14.4 | 14.85 | 14.2 | 14.58 | 0.23 ▲ | 664,627 |
| Sec. Inv. Bank | 5.12 | 5.12 | 4.89 | 4.99 | 0.49 ▲ | 4,664 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.74 | 4.74 | 4.53 | 4.53 | -0.03 ▼ | 5,131 |
| SME Leasing Ltd | 2 | 2.14 | 1.91 | 1.91 | -0.23 ▼ | 14,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1650.01 | 1747 | 1650 | 1674.66 | 25.22 ▲ | 889 |
| Fateh Industries | 148 | 148 | 126.01 | 140.01 | 0 | 114 |
| Leather Up Ltd. | 12.5 | 12.5 | 12.5 | 11.8 | 0 | 236 |
| Pak Leather | 26.05 | 29.64 | 26.01 | 27.43 | -0.66 ▼ | 2,070 |
| Service Global | 74 | 74.99 | 72.76 | 72.99 | -1.55 ▼ | 28,560 |
| Service Ind.Ltd | 1301.25 | 1339.35 | 1289 | 1297.82 | -25.59 ▼ | 31,468 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 132.98 | 132.98 | 125.26 | 126.66 | 0.87 ▲ | 1,781 |
| AL-Khair Gadoon | 33.99 | 34 | 33.99 | 34 | -1.2 ▼ | 1,000 |
| Diamond Ind. | 19.01 | 19.01 | 19.01 | 19.01 | 0 | 1,600 |
| ECOPACK Ltd- (XD) | 20.01 | 20.98 | 20 | 20.03 | -0.37 ▼ | 4,296 |
| Gammon Pak | 41.89 | 45.79 | 38.25 | 44.46 | 2.83 ▲ | 65,435 |
| GOC (Pak) Ltd. | 59 | 59 | 55.1 | 58.6 | 0 | 326 |
| Mandviwala | 13.02 | 15 | 13.02 | 13.8 | -0.32 ▼ | 1,311 |
| Olympia Mills | 23.65 | 23.65 | 23.65 | 22.55 | 0 | 5 |
| Pakistan Alumin | 76.5 | 77.95 | 76 | 76.5 | 0.26 ▲ | 44,054 |
| Pak Hotels | 39.23 | 41.1 | 38.7 | 39.41 | 0.98 ▲ | 523,487 |
| Pak Services | 735 | 749.99 | 715.01 | 724.15 | 9.17 ▲ | 78 |
| Shifa Int.Hosp | 206.01 | 214 | 204 | 211.56 | 5.24 ▲ | 47,526 |
| Siddiqsons Tin | 5.18 | 5.19 | 4.85 | 5.02 | -0.03 ▼ | 192,938 |
| Tri-Pack Films | 111.11 | 117 | 111.11 | 111.1 | 0 | 44 |
| United Brands | 13.75 | 14 | 13.1 | 13.65 | 0.27 ▲ | 3,317 |
| UDL Int.Ltd. | 7.59 | 8 | 7.59 | 8 | 0 | 501 |
| United Dist. | 42 | 44 | 42 | 44 | 0.5 ▲ | 2,111 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.28 | 8.28 | 8.28 | 8.29 | 0 | 51 |
| AL-Noor Mod | 3.7 | 3.8 | 3.7 | 3.7 | 0.2 ▲ | 510 |
| Elite Cap.Mod | 7.78 | 7.83 | 5.83 | 7.58 | 0.75 ▲ | 4,721 |
| Equity Modaraba | 2.9 | 3 | 2.8 | 2.87 | -0.03 ▼ | 9,709 |
| 1st.Fid.Leasing | 2.4 | 2.8 | 2.4 | 2.8 | 0.01 ▲ | 1,002 |
| Habib Modaraba- (XD) | 15.02 | 15.1 | 15 | 15 | -0.2 ▼ | 57,323 |
| Punjab Mod | 2.23 | 2.54 | 2.16 | 2.43 | 0.05 ▲ | 11,602 |
| Paramount Mod | 8.22 | 8.7 | 7.72 | 8.59 | -0.12 ▼ | 5,555 |
| F.Treet Manuf | 4.2 | 4.3 | 4.15 | 4.3 | 0.3 ▲ | 21,532 |
| Tri-Star 1st Mod. | 18.65 | 18.65 | 17 | 17.31 | 0.36 ▲ | 845 |
| Burj Clean Energy | 10.5 | 10.5 | 10.5 | 10.5 | 0.5 ▲ | 1,001 |
| OLP Modaraba | 15.52 | 16.16 | 15.52 | 16.06 | -0.66 ▼ | 25,419 |
| Orient Rental | 8.39 | 8.4 | 8.19 | 8.37 | 0.37 ▲ | 8,310 |
| Popular Islamic | 12.99 | 12.99 | 12.11 | 12.12 | -0.06 ▼ | 1,461 |
| Prud Mod.1st (XD) | 2.78 | 2.78 | 2.53 | 2.65 | 0.15 ▲ | 13,621 |
| Sindh Modaraba | 10.7 | 10.95 | 10.7 | 10.95 | 0.26 ▲ | 5,250 |
| Trust Modaraba (XD) | 4.05 | 4.05 | 3.85 | 4 | 0 | 35,274 |
| Unicap Modaraba | 2.7 | 2.88 | 2.7 | 2.8 | 0.04 ▲ | 532 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 403.02 | 413.99 | 400 | 405.32 | 1.39 ▲ | 1,060,109 |
| Oil & Gas Dev. | 169.99 | 170 | 166.8 | 167.06 | -2.94 ▼ | 3,004,782 |
| Pak Oilfields (XD) | 610 | 620.25 | 600 | 603.49 | -4.71 ▼ | 328,120 |
| Pak Petroleum | 131.5 | 133 | 129.5 | 130.47 | -1.27 ▼ | 3,407,579 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 434.85 | 435 | 429.5 | 432.41 | 4.32 ▲ | 27,297 |
| Burshane LPG | 25.9 | 26.5 | 25.51 | 25.53 | -0.3 ▼ | 1,817 |
| Hascol Petrol | 6.45 | 6.62 | 6.43 | 6.45 | 0.02 ▲ | 1,577,452 |
| HI-Tech Lub. | 34.48 | 34.73 | 34.25 | 34.45 | 0.3 ▲ | 136,230 |
| Oilboy Energy L | 6.25 | 6.25 | 6.23 | 6.25 | 0.15 ▲ | 11,600 |
| P.S.O. | 208.8 | 213.8 | 205.9 | 207.05 | 0.4 ▲ | 4,824,506 |
| Shell Pakistan | 149.46 | 149.99 | 148.01 | 148.29 | 0.18 ▲ | 121,286 |
| Sui North Gas | 74 | 76.2 | 73.3 | 73.53 | 0.25 ▲ | 4,313,959 |
| Sui South Gas | 8.58 | 8.78 | 8.56 | 8.66 | 0.08 ▲ | 829,366 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.75 | 24.98 | 24.7 | 24.9 | 0.36 ▲ | 162,805 |
| Cherat Packg (XD) | 102 | 102.8 | 100.08 | 101.55 | -1.45 ▼ | 41,393 |
| Pak Agro Pack | 7.8 | 7.8 | 7.8 | 7.8 | 0.55 ▲ | 500 |
| Int. Packaging Films | 22.01 | 22.39 | 20 | 21.86 | -0.16 ▼ | 44,484 |
| MACPAC Films | 17.8 | 18.05 | 17.8 | 17.99 | 0.01 ▲ | 44,913 |
| Merit Packaging | 10 | 10 | 9.52 | 9.55 | -0.31 ▼ | 115,139 |
| Packages Ltd. | 475 | 489.99 | 465.15 | 470.24 | 0.16 ▲ | 1,756 |
| Pak Paper Prod | 86 | 87.45 | 85.95 | 87.32 | 1.13 ▲ | 4,290 |
| Roshan Packages | 15.28 | 15.9 | 15 | 15.58 | 0.51 ▲ | 1,670,293 |
| Security Paper | 149.99 | 149.99 | 140 | 140.86 | -4.8 ▼ | 28,385 |
| Synthetic Prod | 32.84 | 34.49 | 32.4 | 34.49 | 3.14 ▲ | 1,767,838 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 775.02 | 791 | 775.01 | 784.99 | -4.42 ▼ | 6,501 |
| AGP Limited | 118 | 121.9 | 118 | 121.08 | 3.02 ▲ | 66,281 |
| Citi Pharma Ltd | 44.3 | 44.6 | 43.5 | 43.61 | -0.19 ▼ | 3,065,423 |
| Ferozsons (Lab) | 285.5 | 288.9 | 283 | 285.54 | -1.03 ▼ | 86,509 |
| GlaxoSmithKline | 213.45 | 218.98 | 210.1 | 215.54 | 2.12 ▲ | 347,207 |
| Haleon Pakistan | 553 | 618.89 | 553 | 614.06 | 19.88 ▲ | 96,901 |
| Highnoon (Lab) | 753 | 759 | 747.5 | 755.55 | 4.5 ▲ | 14,355 |
| Hoechst Pak Ltd | 2250 | 2260 | 2250 | 2260 | -75.87 ▼ | 34 |
| IBL HealthCare | 26.95 | 26.95 | 26.25 | 26.27 | -0.44 ▼ | 38,662 |
| Macter Int. Ltd | 135.02 | 144.96 | 135 | 136.41 | -8.74 ▼ | 1,301 |
| Otsuka Pak | 126.15 | 128 | 124.67 | 125.02 | -5.09 ▼ | 56,658 |
| The Searle Company | 57.99 | 58.61 | 57.61 | 57.88 | 0.05 ▲ | 2,586,412 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 21.79 | 22.68 | 20.5 | 22.52 | 0.67 ▲ | 2,007,352 |
| Engro Powergen | 25.15 | 26.9 | 24.7 | 25.93 | 0.79 ▲ | 2,377,924 |
| Hub Power Co. | 107.26 | 107.26 | 96.26 | 98.31 | -8.59 ▼ | 37,178,277 |
| Kot Addu Power | 29 | 29.65 | 28.94 | 29.05 | -0.03 ▼ | 1,642,415 |
| K-Electric Ltd. | 3.81 | 3.94 | 3.8 | 3.89 | 0.09 ▲ | 10,127,799 |
| Kohinoor Energy | 25.21 | 25.21 | 23.27 | 23.27 | -2.59 ▼ | 792,471 |
| Kohinoor Power | 7.69 | 7.69 | 6.91 | 7 | -0.03 ▼ | 365,403 |
| Lalpir Power | 14.31 | 14.69 | 13.71 | 13.88 | -0.91 ▼ | 3,493,849 |
| Nishat ChunPow | 26.89 | 28 | 24.45 | 24.45 | -2.72 ▼ | 9,888,039 |
| Nishat Power | 34.5 | 34.99 | 31.5 | 31.79 | -3.01 ▼ | 4,093,245 |
| Pakgen Power | 83 | 90 | 83 | 89.98 | -0.02 ▼ | 145,619 |
| Sitara Energy | 0 | 0 | 0 | 12 | 0 | 500 |
| S.G.Power | 8.2 | 9.09 | 8.1 | 8.39 | -0.71 ▼ | 7,651 |
| Saif Power Ltd | 13.79 | 14 | 13.57 | 13.57 | -1.51 ▼ | 1,556,260 |
| Tri-Star Power | 5.45 | 5.69 | 5.45 | 5.64 | -0.18 ▼ | 17,420 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.51 | 15.55 | 15.51 | 15.51 | 0.16 ▲ | 5,284 |
| Hussain Industries | 21.4 | 21.4 | 17.51 | 17.8 | -1.65 ▼ | 2,855 |
| Javedan Corp. | 42.52 | 44.21 | 42.5 | 44.01 | -0.16 ▼ | 2,484 |
| Pace (Pak) Ltd. | 5.37 | 5.58 | 5.3 | 5.45 | 0.08 ▲ | 2,770,661 |
| TPL Properties | 7.7 | 7.75 | 7.53 | 7.64 | -0.06 ▼ | 1,672,164 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 18.31 | 19.65 | 18.2 | 19.42 | 1.06 ▲ | 1,119,709 |
| Globe Residency | 13.99 | 13.99 | 13.16 | 13.58 | -0.08 ▼ | 19,254 |
| TPL REIT Fund I | 15 | 15 | 14 | 14.49 | 0.03 ▲ | 4,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 314 | 344.14 | 314 | 344.14 | 31.29 ▲ | 4,854,270 |
| Cnergyico PK | 3.79 | 3.94 | 3.79 | 3.86 | 0.05 ▲ | 26,639,031 |
| National Refinery | 209.4 | 227.8 | 209.4 | 226.78 | 18.38 ▲ | 5,208,322 |
| Pak Refinery (XD) | 24.25 | 26.04 | 24.25 | 25.3 | 0.96 ▲ | 30,172,444 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 600 | 600 | 585 | 588.84 | -21.83 ▼ | 4,558 |
| Adam Sugar | 43 | 43 | 43 | 43 | 0.4 ▲ | 500 |
| Abdullah Shah | 5.7 | 5.8 | 5.7 | 5.4 | 0 | 503 |
| AL-Noor Sugar | 82.97 | 82.97 | 77 | 82.07 | 0 | 89 |
| Chashma Sugar | 57.85 | 59.9 | 55.55 | 56.5 | -3.26 ▼ | 1,466 |
| Dewan Sugar | 3.86 | 4.5 | 3.81 | 3.91 | -0.18 ▼ | 18,615 |
| Faran Sugar | 40.9 | 42.99 | 40 | 41.7 | -1.3 ▼ | 866 |
| Habib Sugar | 69.94 | 69.95 | 66.25 | 66.75 | 0.75 ▲ | 34,039 |
| Habib Rice Prod | 33 | 33 | 33 | 33 | 0 | 251 |
| Haseeb Waqas Sugar | 9.79 | 9.8 | 9.01 | 9.2 | 0.14 ▲ | 16,041 |
| J.D.W.Sugar | 520 | 539.99 | 510 | 526.59 | 0.76 ▲ | 6,451 |
| Jauharabad Sug | 21.16 | 24 | 21.16 | 23.99 | 0.54 ▲ | 100,388 |
| Mirpurkhas Sugar | 27.09 | 27.09 | 26.65 | 26.66 | -0.34 ▼ | 27,482 |
| Mehran Sugar | 43 | 43.8 | 40.25 | 42.43 | 2.48 ▲ | 9,407 |
| Sanghar Sugar | 21 | 21 | 21 | 21 | -2.26 ▼ | 500 |
| Sindh Abadgar | 33.99 | 34 | 33.99 | 34.01 | 0 | 125 |
| Shahmurad Sugar | 382.98 | 385 | 382.98 | 384.3 | 9.33 ▲ | 500 |
| Sakrand Sugar | 8.03 | 8.93 | 8.03 | 8.61 | -0.03 ▼ | 5,120 |
| Shakarganj Limited | 34 | 34 | 30.22 | 31.36 | 0 | 202 |
| Tariq Corp Ltd. | 12.8 | 13.5 | 12.8 | 13.4 | 0 | 102 |
| Tariq Corp(Pref) | 9.5 | 9.5 | 9.47 | 9.56 | 0 | 15 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 179 | 179 | 179 | 177.38 | 0 | 100 |
| Ibrahim Fibres | 350.5 | 360 | 350.5 | 360 | 4.88 ▲ | 102 |
| Image Pakistan | 13.61 | 14.18 | 13.54 | 13.82 | 0.37 ▲ | 1,600,717 |
| Pak Synthetics | 26 | 26 | 26 | 25.31 | 0 | 10 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 133.6 | 135.9 | 133 | 134.41 | 2.2 ▲ | 2,199,877 |
| Avanceon Ltd | 51.6 | 52.35 | 51.35 | 51.86 | 0.62 ▲ | 508,548 |
| Hallmark Company Ltd | 1194.9 | 1194.9 | 983.4 | 983.4 | -109.27 ▼ | 770 |
| Hum Network | 13.87 | 14.59 | 13.76 | 14.18 | 0.62 ▲ | 14,785,316 |
| Media Times Ltd | 2.15 | 2.18 | 2.02 | 2.06 | -0.01 ▼ | 464,863 |
| Netsol Tech. (XD) | 127.01 | 130.39 | 127.01 | 128.28 | 1.37 ▲ | 721,860 |
| Octopus Digital | 79.5 | 84.35 | 77 | 81.79 | 0.98 ▲ | 1,670,168 |
| Pak Datacom (XD) | 70.99 | 70.99 | 68 | 68.06 | -1.67 ▼ | 14,537 |
| P.T.C.L. | 15.79 | 16.6 | 15.21 | 15.37 | -0.33 ▼ | 21,007,202 |
| Symmetry Group Ltd (XD) | 9.91 | 10.25 | 9.6 | 10.04 | 0.23 ▲ | 5,712,348 |
| Systems Limited | 416.97 | 418 | 412 | 413.95 | -3.02 ▼ | 308,628 |
| Telecard Limited | 6.96 | 7.11 | 6.75 | 6.87 | -0.09 ▼ | 2,681,877 |
| TPL Corp Ltd | 4.25 | 4.59 | 4.21 | 4.24 | -0.07 ▼ | 570,627 |
| TPL Trakker Ltd | 10 | 10 | 9.3 | 9.48 | -0.32 ▼ | 130,490 |
| TRG Pak Ltd | 44.03 | 45.7 | 44.03 | 44.91 | 0.63 ▲ | 1,636,031 |
| WorldCall Telecom | 1.18 | 1.24 | 1.18 | 1.21 | 0.03 ▲ | 41,061,425 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.4 | 43.69 | 39.99 | 40.34 | 0.62 ▲ | 740,790 |
| Azgard Nine | 7.15 | 7.3 | 7.07 | 7.18 | 0.14 ▲ | 589,644 |
| AN Textile Mill | 14.99 | 15.45 | 13.3 | 15.45 | 0.75 ▲ | 5,004 |
| Aruj Industries | 9.19 | 9.19 | 8.88 | 8.98 | 0.05 ▲ | 9,739 |
| Bhanero Tex. | 920 | 920 | 809.52 | 809.52 | -89.95 ▼ | 485 |
| Blessed Tex. | 229 | 229 | 229 | 253.04 | 0 | 5 |
| Chenab Limited | 5.75 | 5.79 | 5.48 | 5.61 | -0.05 ▼ | 224,721 |
| Chenab Ltd.(Pre | 2.66 | 2.84 | 2.6 | 2.79 | 0.1 ▲ | 165,924 |
| Crescent Tex. | 11.8 | 11.8 | 11.41 | 11.49 | -0.2 ▼ | 122,931 |
| Faisal Spinning | 237 | 237 | 230 | 237.7 | 0 | 14 |
| Feroze 1888 | 75 | 78.95 | 74 | 74.95 | -4.05 ▼ | 7,646 |
| Fazal Cloth | 138 | 140 | 138 | 140 | 6.55 ▲ | 2,174 |
| Gul Ahmed | 20.75 | 21.82 | 20.55 | 21.21 | 0.71 ▲ | 2,904,250 |
| Ghazi Fabrics | 10 | 10 | 9 | 9.98 | -0.02 ▼ | 10,514 |
| Hala Enterprise | 12 | 12 | 11.8 | 11.99 | -0.11 ▼ | 1,201 |
| Hafiz Limited | 201.38 | 201.38 | 201.38 | 223.76 | 0 | 3 |
| Interloop Ltd. | 76.91 | 77 | 74.7 | 75.13 | -0.78 ▼ | 1,474,243 |
| Jubilee Spinning | 12.65 | 13 | 12.65 | 12.61 | 0 | 911 |
| Khyber Textile | 455 | 455 | 455 | 455 | 4.96 ▲ | 101 |
| Kohinoor Mills | 28.6 | 34 | 28.6 | 31.64 | 0 | 291 |
| Kohinoor Ind. | 7.7 | 7.99 | 7.7 | 8.13 | 0 | 8 |
| Kohinoor Textile | 80.01 | 89.89 | 80 | 86.12 | 4.12 ▲ | 20,236 |
| Mehmood Tex. | 476 | 476 | 475 | 475.02 | -35.22 ▼ | 776 |
| Masood Textile | 46.1 | 46.5 | 46.01 | 46.12 | -3.57 ▼ | 635 |
| Nishat (Chun.) | 28 | 30.75 | 28 | 30.02 | 0.31 ▲ | 501,225 |
| Nishat Mills Ltd | 68.9 | 72 | 68.7 | 70.97 | 2.24 ▲ | 8,523,234 |
| Paramount Sp | 5 | 6.3 | 5 | 5.75 | 0.25 ▲ | 4,718 |
| Quetta Textile | 16.43 | 16.43 | 13.9 | 14.5 | -0.63 ▼ | 33,060 |
| Redco Textile | 8.8 | 9.19 | 8.45 | 8.5 | -0.27 ▼ | 7,334 |
| Reliance Weaving | 109.99 | 113.98 | 93.92 | 95.26 | -9.09 ▼ | 2,163 |
| Sapphire Tex. | 1240 | 1240 | 1219.98 | 1208.48 | 0 | 17 |
| Sapphire Fiber | 1350 | 1350 | 1344.99 | 1348.85 | 48.84 ▲ | 103 |
| Shams Textile | 26.45 | 26.45 | 26.45 | 26.45 | 0 | 1,098 |
| Stylers Int.Ltd. | 39.8 | 40.5 | 39 | 40.5 | 1.24 ▲ | 4,246 |
| Suraj Cotton | 134 | 134 | 115 | 126.99 | 0 | 33 |
| Towellers Limited | 133.71 | 135 | 131.55 | 133.02 | -0.69 ▼ | 4,346 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 60.8 | 63.55 | 56.1 | 62.05 | 4.28 ▲ | 6,612 |
| Amtex Limited | 3.09 | 3.09 | 2.8 | 2.88 | -0.04 ▼ | 196,395 |
| Asim Textile | 13 | 13 | 11.77 | 11.86 | -1.19 ▼ | 251,890 |
| Bilal Fibres | 16.7 | 17.99 | 16.5 | 16.73 | -0.66 ▼ | 52,951 |
| Crescent Cotton | 73.36 | 73.36 | 73.36 | 81.51 | 0 | 18 |
| Crescent Fibres | 52.67 | 52.67 | 43.1 | 47.88 | 0 | 2 |
| Colony Tex.Mills Ltd | 3.91 | 4.34 | 3.91 | 4.12 | -0.06 ▼ | 223,585 |
| Chakwal Spinning | 50.91 | 50.91 | 50.91 | 50.91 | -5.66 ▼ | 18,488 |
| Dewan Farooque Sp. | 4.22 | 4.22 | 3.9 | 3.95 | -0.16 ▼ | 268,440 |
| Din Textile | 59.5 | 59.5 | 59.5 | 56.5 | 0 | 6 |
| D.S. Ind. Ltd. | 5.44 | 5.8 | 5.21 | 5.72 | 0.31 ▲ | 2,078,570 |
| Dewan Textile | 5.95 | 6.4 | 5.88 | 5.93 | -0.95 ▼ | 73,492 |
| Ellcot Spinning | 87 | 87 | 87 | 83 | 0 | 100 |
| Gadoon Textile | 176.02 | 187.75 | 176 | 181.88 | 5.87 ▲ | 6,557 |
| Gulshan Sp. | 5.14 | 5.14 | 4.41 | 4.7 | 0 | 15,661 |
| Gulistan Sp. | 11.35 | 12.4 | 10.9 | 12.15 | 0.1 ▲ | 11,401 |
| Hira Textile | 2.98 | 3.2 | 2.92 | 2.97 | 0.05 ▲ | 122,221 |
| Idrees Textile | 10.4 | 11.96 | 10.04 | 10.6 | -0.27 ▼ | 677 |
| Indus Dyeing | 119.94 | 121 | 119 | 120.54 | 3.47 ▲ | 6,391 |
| J.A.Textile | 68.8 | 74.49 | 68.8 | 74.36 | 0.87 ▲ | 8,431 |
| Janana D Mal | 61.52 | 64.98 | 61.52 | 64.27 | 0.06 ▲ | 3,607 |
| Kohat Textile | 19 | 19 | 18.51 | 18.95 | -0.21 ▼ | 560 |
| Kohinoor Spining | 7.07 | 7.1 | 6.76 | 6.86 | -0.21 ▼ | 9,803,499 |
| Khalid Siraj | 7.3 | 7.4 | 6.55 | 7 | 0.1 ▲ | 11,115 |
| Land Mark Spinning | 22.51 | 25.39 | 22.5 | 25.3 | 2.22 ▲ | 19,477 |
| Nazir Cotton Mills | 12.75 | 13.85 | 12.1 | 13.19 | -0.07 ▼ | 26,052 |
| Premium Tex. | 285 | 285 | 285 | 295 | 0 | 8 |
| Reliance Cotton | 533.2 | 650 | 533.2 | 650 | 57.57 ▲ | 103 |
| Ruby Textile | 7.35 | 7.94 | 7.35 | 7.54 | -0.46 ▼ | 607 |
| Saif Textile | 10.61 | 10.61 | 10.61 | 10.61 | -0.24 ▼ | 3,730 |
| Service Ind Tex | 9.81 | 10.2 | 9.8 | 10 | 0.2 ▲ | 1,593 |
| Shadman Cotton | 28.6 | 28.6 | 24.4 | 26 | 0 | 65 |
| Shadab Textile | 15 | 15.79 | 15 | 15.25 | -0.26 ▼ | 1,351 |
| Sally Textile | 24.22 | 29.44 | 24.22 | 24.22 | -2.69 ▼ | 19,256 |
| Sana Ind. | 21.03 | 22 | 21 | 22 | -0.26 ▼ | 31,526 |
| Saritow Spinning | 5.96 | 7.2 | 5.96 | 6.49 | -0.39 ▼ | 965 |
| Sunrays Textile | 78.01 | 82.5 | 78.01 | 82.25 | -0.25 ▼ | 517 |
| Shahzad Tex. | 28.31 | 28.31 | 28.31 | 28.31 | 0 | 1 |
| Tata Textile | 49 | 53.35 | 49 | 53.16 | 4.66 ▲ | 21,357 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.6 | 13.74 | 13.6 | 12.5 | 0 | 160 |
| ICC Industries | 6.56 | 7 | 6.56 | 6.63 | -0.44 ▼ | 723 |
| Prosperity Weav | 31 | 31 | 31 | 31 | 0 | 1,000 |
| Shahtaj Textile | 68 | 72.39 | 66.5 | 69.49 | -0.86 ▼ | 249 |
| Yousuf Weaving | 3.9 | 3.93 | 3.78 | 3.84 | 0.03 ▲ | 501,832 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 264.98 | 267 | 258 | 259.32 | -5.66 ▼ | 3,624 |
| Pak Tobacco (XD) | 1000 | 1020 | 982.03 | 1001.44 | 6.47 ▲ | 3,701 |
| Philip Morris Pak. | 450.33 | 479.76 | 450 | 475.54 | 20.41 ▲ | 619 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.2 | 14.2 | 13.11 | 13.6 | 0.58 ▲ | 2,447 |
| Pak Int.Bulk | 6.24 | 6.75 | 6.2 | 6.68 | 0.48 ▲ | 24,740,059 |
| Pak.Int.Cont. | 35.09 | 35.95 | 35.08 | 35.27 | -0.34 ▼ | 37,332 |
| P.N.S.C | 451.44 | 464.99 | 446.1 | 450.25 | -1.19 ▼ | 98,779 |
| Secure Logistics Gro | 15.6 | 16.25 | 14.55 | 15.23 | -0.3 ▼ | 7,569,802 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104.98 | 104.98 | 97.02 | 104.03 | 0 | 107 |
| S.S.Oil | 58.5 | 59.99 | 53.01 | 56.41 | -1.59 ▼ | 5,228 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 33.49 | 33.49 | 31.5 | 31.5 | -1.51 ▼ | 23,251 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.64 | 0.5 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 12.44 | 0.5 ▲ | 0 |
| AGHA-OCT | 11.75 | 12.32 | 11.72 | 12.2 | 0.46 ▲ | 1,780,000 |
| AGL-DEC | 0 | 0 | 0 | 39.46 | 0.38 ▲ | 0 |
| AGL-NOV | 0 | 0 | 0 | 38.83 | 0.37 ▲ | 0 |
| AGL-OCT | 37.55 | 38.25 | 37.55 | 38.08 | 0.53 ▲ | 289,500 |
| AICL-DEC | 0 | 0 | 0 | 33.92 | -0.03 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 33.38 | -0.03 ▼ | 0 |
| AICL-OCTB | 32.49 | 32.49 | 32.4 | 32.4 | -0.33 ▼ | 3,500 |
| AIRLINK-DEC | 0 | 0 | 0 | 140.31 | 2.22 ▲ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 138.08 | 2.19 ▲ | 0 |
| AIRLINK-OCTB | 134 | 136.5 | 133.02 | 135.2 | 2.2 ▲ | 1,041,000 |
| AKBL-DEC | 0 | 0 | 0 | 30.25 | 0.64 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 29.77 | 0.63 ▲ | 0 |
| AKBL-OCT | 28.6 | 29.6 | 28.6 | 29.32 | 0.54 ▲ | 152,000 |
| ASC-DEC | 0 | 0 | 0 | 6.11 | 0.01 ▲ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.01 | 0.01 ▲ | 0 |
| ASC-OCT | 5.9 | 5.99 | 5.9 | 5.91 | 0.04 ▲ | 5,500 |
| ASL-DEC | 0 | 0 | 0 | 7.05 | 0.18 ▲ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.93 | 0.17 ▲ | 0 |
| ASL-OCT | 6.61 | 6.9 | 6.61 | 6.83 | 0.22 ▲ | 116,500 |
| ATRL-DEC | 0 | 0 | 0 | 359.24 | 32.48 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 353.53 | 31.96 ▲ | 0 |
| ATRL-OCTB | 315.01 | 347.09 | 315.01 | 347.09 | 31.55 ▲ | 1,805,500 |
| AVN-DEC | 0 | 0 | 0 | 54.14 | 0.62 ▲ | 0 |
| AVN-NOV | 0 | 0 | 0 | 53.27 | 0.6 ▲ | 0 |
| AVN-OCT | 52.95 | 52.95 | 51.5 | 52.26 | 0.68 ▲ | 102,000 |
| BAFL-DEC | 0 | 0 | 0 | 71.09 | 0.21 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 69.96 | 0.21 ▲ | 0 |
| BAFL-OCTB | 68.3 | 68.3 | 67.8 | 67.8 | -0.54 ▼ | 2,000 |
| BAHL-DEC | 0 | 0 | 0 | 111.89 | -1.55 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 110.11 | -1.53 ▼ | 0 |
| BAHL-OCTB | 109 | 109 | 107 | 107 | -2.38 ▼ | 2,000 |
| BIPL-DEC | 0 | 0 | 0 | 23.5 | -0.06 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 23.12 | -0.07 ▼ | 0 |
| BIPL-OCTB | 23 | 23 | 22.5 | 22.5 | 0 | 14,500 |
| BKTI-DEC | 0 | 0 | 0 | 22688 | -52 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22392 | -51 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 22021 | -51 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.7 | -0.02 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.61 | -0.02 ▼ | 0 |
| BOP-OCT | 5.55 | 5.55 | 5.47 | 5.51 | 0.01 ▲ | 402,500 |
| CEPB-DEC | 0 | 0 | 0 | 25.99 | 0.36 ▲ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.58 | 0.36 ▲ | 0 |
| CEPB-OCT | 24.8 | 25.4 | 24.8 | 25.39 | 0.99 ▲ | 5,000 |
| CHCC-DEC | 0 | 0 | 0 | 193.18 | -1.42 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 190.11 | -1.4 ▼ | 0 |
| CHCC-OCTB | 188 | 194 | 184 | 186.63 | 0.13 ▲ | 3,500 |
| CNERGY-DEC | 0 | 0 | 0 | 4.03 | 0.05 ▲ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.97 | 0.05 ▲ | 0 |
| CNERGY-OCT | 3.8 | 3.95 | 3.8 | 3.89 | 0.06 ▲ | 2,982,500 |
| CPHL-DEC | 0 | 0 | 0 | 43.64 | -0.21 ▼ | 0 |
| CPHL-DECB | 0 | 0 | 0 | 42.18 | -0.2 ▼ | 0 |
| CPHL-NOV | 44.1 | 44.1 | 43.7 | 43.7 | 0.75 ▲ | 8,000 |
| CPHL-NOVB | 0 | 0 | 0 | 41.51 | -0.2 ▼ | 0 |
| CPHL-OCT | 43.9 | 44.5 | 43.63 | 43.7 | -0.19 ▼ | 386,000 |
| CPHL-OCTB | 40.51 | 42.05 | 40.5 | 41.12 | -0.29 ▼ | 186,000 |
| DCL-DEC | 0 | 0 | 0 | 7.75 | 0.02 ▲ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.62 | 0.01 ▲ | 0 |
| DCL-OCT | 7.6 | 7.7 | 7.48 | 7.5 | 0.03 ▲ | 183,000 |
| DCR-DEC | 0 | 0 | 0 | 20.27 | 1.09 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.95 | 1.08 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 19.55 | 1.06 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 47.2 | -0.63 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 46.45 | -0.62 ▼ | 0 |
| DFML-OCT | 46.07 | 46.54 | 45.3 | 45.58 | -0.5 ▼ | 1,549,500 |
| DGKC-DEC | 0 | 0 | 0 | 81.55 | -2.98 ▼ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 80.25 | -2.94 ▼ | 0 |
| DGKC-OCT | 81.9 | 82.2 | 78.55 | 78.74 | -2.71 ▼ | 2,275,500 |
| EFERT-DEC | 0 | 0 | 0 | 199.44 | -7.53 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 196.27 | -7.41 ▼ | 0 |
| EFERT-OCTB | 199 | 199 | 186 | 189.91 | -8.09 ▼ | 122,500 |
| ENGRO-DEC | 0 | 0 | 0 | 331.04 | -3.95 ▼ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 325.78 | -3.89 ▼ | 0 |
| ENGRO-OCTB | 323 | 323 | 320 | 320 | -3.01 ▼ | 3,000 |
| EPCL-DEC | 0 | 0 | 0 | 32.05 | -0.75 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 31.54 | -0.73 ▼ | 0 |
| EPCL-OCT | 31.01 | 31.01 | 31.01 | 31.01 | -0.57 ▼ | 2,500 |
| EPQL-OCTB | 25.53 | 27.3 | 25.41 | 26.19 | 0.49 ▲ | 86,500 |
| FABL-DEC | 0 | 0 | 0 | 52.81 | 0.56 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 51.97 | 0.55 ▲ | 0 |
| FABL-OCTB | 51.49 | 51.99 | 50.48 | 50.99 | 0.33 ▲ | 132,500 |
| FATIMA-DEC | 0 | 0 | 0 | 63.87 | -0.33 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 62.86 | -0.32 ▼ | 0 |
| FATIMA-OCTB | 61.8 | 62.26 | 61 | 61.47 | -0.57 ▼ | 22,000 |
| FCCL-DEC | 0 | 0 | 0 | 30.36 | 0.47 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 29.87 | 0.45 ▲ | 0 |
| FCCL-OCTB | 29 | 30 | 28.75 | 29.23 | 0.44 ▲ | 3,018,000 |
| FCEPL-DEC | 0 | 0 | 0 | 61.65 | 0.42 ▲ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 60.67 | 0.42 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 59.45 | 0.41 ▲ | 0 |
| FEROZ-DEC | 0 | 0 | 0 | 285.71 | -1.2 ▼ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 294.97 | -1.23 ▼ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 285.71 | -1.2 ▼ | 0 |
| FEROZ-NOVB | 0 | 0 | 0 | 290.28 | -1.21 ▼ | 0 |
| FEROZ-OCT | 288.9 | 288.9 | 286.9 | 286.9 | -3.1 ▼ | 3,500 |
| FEROZ-OCTB | 288 | 288 | 288 | 288 | 0 | 3,000 |
| FFBL-DEC | 56.55 | 56.55 | 56.55 | 56.55 | -0.47 ▼ | 500 |
| FFBL-NOV | 0 | 0 | 0 | 57.48 | 1.37 ▲ | 0 |
| FFBL-OCT | 54.97 | 57.17 | 54.97 | 56.17 | 1.65 ▲ | 973,500 |
| FFC-DEC | 0 | 0 | 0 | 264.19 | 9.6 ▲ | 0 |
| FFC-NOV | 257 | 257 | 255 | 255 | 4.46 ▲ | 4,000 |
| FFC-OCTB | 247 | 260 | 246.5 | 255.11 | 9.52 ▲ | 471,000 |
| FFL-DEC | 0 | 0 | 0 | 8.89 | -0.01 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.75 | -0.01 ▼ | 0 |
| FFL-OCT | 8.69 | 8.73 | 8.6 | 8.61 | -0.01 ▼ | 287,000 |
| FLYNG-DEC | 0 | 0 | 0 | 16.81 | 0.01 ▲ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 16.54 | 0.01 ▲ | 0 |
| FLYNG-OCT | 16.44 | 16.54 | 16.06 | 16.25 | 0.03 ▲ | 833,000 |
| GAL-DEC | 0 | 0 | 0 | 174.91 | -6.36 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 172.13 | -6.26 ▼ | 0 |
| GAL-OCT | 173 | 177.35 | 164.3 | 168.85 | -6.14 ▼ | 1,376,000 |
| GATM-DEC | 0 | 0 | 0 | 22.14 | 0.73 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.79 | 0.72 ▲ | 0 |
| GATM-OCT | 20.99 | 22.2 | 20.99 | 21.5 | 0.77 ▲ | 485,500 |
| GGL-DEC | 0 | 0 | 0 | 9.11 | -0.05 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 8.97 | -0.04 ▼ | 0 |
| GGL-OCT | 8.86 | 8.9 | 8.74 | 8.81 | -0.09 ▼ | 551,500 |
| GHGL-DEC | 0 | 0 | 0 | 25.24 | 0.47 ▲ | 0 |
| GHGL-DECB | 0 | 0 | 0 | 25.26 | 0.47 ▲ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 25.24 | 0.47 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 24.86 | 0.47 ▲ | 0 |
| GHGL-OCT | 25 | 25.31 | 24.9 | 25.06 | 0.26 ▲ | 23,500 |
| GHGL-OCTB | 24.5 | 24.5 | 24.5 | 24.5 | 0.25 ▲ | 1,000 |
| GHNI-DEC | 0 | 0 | 0 | 361.63 | 10.75 ▲ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 355.88 | 10.58 ▲ | 0 |
| GHNI-OCT | 337 | 356.96 | 334.5 | 348.02 | 8.55 ▲ | 681,000 |
| HBL-DEC | 0 | 0 | 0 | 141.31 | -0.79 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 139.06 | -0.78 ▼ | 0 |
| HBL-OCTB | 136.01 | 138.07 | 136 | 136.45 | -0.09 ▼ | 27,000 |
| HUBC-DEC | 0 | 0 | 0 | 102.62 | -3.53 ▼ | 0 |
| HUBC-NOVB | 100 | 103 | 98.99 | 99.73 | -10.26 ▼ | 298,500 |
| HUBC-OCTB | 107 | 107.49 | 97.13 | 98.84 | -8.66 ▼ | 10,039,500 |
| HUMNL-DEC | 0 | 0 | 0 | 14.8 | 0.64 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 14.57 | 0.63 ▲ | 0 |
| HUMNL-OCT | 14 | 14.58 | 13.9 | 14.3 | 0.6 ▲ | 4,456,500 |
| ILP-DEC | 0 | 0 | 0 | 75.64 | -0.84 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 74.44 | -0.82 ▼ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 72.93 | -0.81 ▼ | 0 |
| INIL-DEC | 0 | 0 | 0 | 155.77 | 8.03 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 153.29 | 7.9 ▲ | 0 |
| INIL-OCTB | 145.04 | 153 | 145 | 150.29 | 10.13 ▲ | 41,000 |
| ISL-DEC | 0 | 0 | 0 | 74.18 | 6.31 ▲ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 73 | 6.21 ▲ | 0 |
| ISL-OCTB | 65.5 | 72.2 | 65.5 | 71 | 5.36 ▲ | 227,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.13 | 0.35 ▲ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.99 | 0.35 ▲ | 0 |
| JSBL-OCT | 8.83 | 8.83 | 8.83 | 8.83 | 0.05 ▲ | 500 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.46 | 0.1 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.15 | 0.09 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.76 | 0.09 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.59 | 0.19 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.4 | 0.19 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 11.17 | 0.18 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 26.28 | -0.05 ▼ | 0 |
| KAPCO-NOVB | 25.5 | 25.5 | 25.5 | 25.5 | -0.41 ▼ | 5,000 |
| KAPCO-OCTB | 24.99 | 25.2 | 24.8 | 25 | 0.14 ▲ | 235,000 |
| KEL-DEC | 0 | 0 | 0 | 4.06 | 0.09 ▲ | 0 |
| KEL-NOV | 0 | 0 | 0 | 4 | 0.09 ▲ | 0 |
| KEL-OCT | 3.89 | 3.98 | 3.88 | 3.91 | 0.06 ▲ | 728,000 |
| KOSM-DEC | 0 | 0 | 0 | 7.16 | -0.22 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 7.05 | -0.21 ▼ | 0 |
| KOSM-OCT | 7.13 | 7.15 | 6.8 | 6.92 | -0.22 ▼ | 5,291,500 |
| KSE30-DEC | 0 | 0 | 0 | 27978 | -166 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27612 | -165 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27155 | -162 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.79 | 0.35 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.5 | 0.33 ▲ | 0 |
| LOTCHEM-OCT | 16.48 | 16.6 | 16.31 | 16.6 | 0.36 ▲ | 94,500 |
| LPL-DEC | 0 | 0 | 0 | 14.49 | -0.96 ▼ | 0 |
| LPL-NOV | 0 | 0 | 0 | 14.26 | -0.94 ▼ | 0 |
| LPL-OCTB | 14.65 | 15.5 | 13.81 | 13.97 | -1.01 ▼ | 296,500 |
| LUCK-DEC | 0 | 0 | 0 | 881.63 | -1.07 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 867.61 | -1.06 ▼ | 0 |
| LUCK-OCTB | 840 | 850 | 840 | 850 | 1.32 ▲ | 7,000 |
| MCB-DEC | 0 | 0 | 0 | 269.5 | 0.63 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 265.21 | 0.62 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 259.85 | 0.6 ▲ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 252.02 | 0.7 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 248.01 | 0.69 ▲ | 0 |
| MEBL-OCTB | 245 | 245 | 245 | 245 | 4 ▲ | 500 |
| MLCF-DEC | 0 | 0 | 0 | 37.86 | 0.14 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 37.26 | 0.14 ▲ | 0 |
| MLCF-OCT | 36.7 | 36.95 | 36.24 | 36.5 | 0.09 ▲ | 1,238,000 |
| MTL-DEC | 0 | 0 | 0 | 569.53 | -7.54 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 560.47 | -7.43 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 549.15 | -7.28 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 85.07 | 2.91 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 83.71 | 2.86 ▲ | 0 |
| MUGHAL-OCT | 81.23 | 83.55 | 81 | 82.36 | 3.36 ▲ | 139,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.1 | -0.1 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.88 | -0.1 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.6 | -0.1 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 170.27 | -2.17 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 72.96 | 2.74 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.94 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.66 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.3 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 71.8 | 2.7 ▲ | 0 |
| NBP-OCT | 68.75 | 72.5 | 68.68 | 70.38 | 2.36 ▲ | 2,350,000 |
| NCL-OCT | 28.35 | 31 | 28.35 | 30.49 | 0.55 ▲ | 169,000 |
| NCPL-DEC | 0 | 0 | 0 | 25.52 | -2.86 ▼ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 25.12 | -2.81 ▼ | 0 |
| NCPL-OCT | 26.7 | 26.7 | 24.65 | 24.66 | -2.73 ▼ | 408,000 |
| NETSOL-DEC | 0 | 0 | 0 | 133.91 | 1.36 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 131.78 | 1.33 ▲ | 0 |
| NETSOL-OCTB | 128.35 | 131.4 | 128.1 | 129.04 | 0.75 ▲ | 415,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.23 | 0.11 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.91 | 0.11 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.51 | 0.11 ▲ | 0 |
| NML-DEC | 0 | 0 | 0 | 71.01 | 2.2 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 70.77 | 2.19 ▲ | 0 |
| NML-NOV | 70.95 | 71.75 | 70.55 | 71.38 | 2.38 ▲ | 155,500 |
| NML-NOVB | 70.5 | 71 | 68 | 71 | 3.51 ▲ | 778,000 |
| NML-OCT | 69.8 | 72 | 69 | 71.17 | 2.42 ▲ | 1,178,000 |
| NML-OCTB | 67 | 69.84 | 67 | 69.03 | 2.53 ▲ | 835,500 |
| NPL-DEC | 0 | 0 | 0 | 28.59 | -2.73 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 28.14 | -2.69 ▼ | 0 |
| NPL-OCTB | 29.52 | 29.52 | 27.51 | 27.61 | -2.9 ▼ | 155,500 |
| NRL-DEC | 0 | 0 | 0 | 236.73 | 19.06 ▲ | 0 |
| NRL-NOV | 0 | 0 | 0 | 232.96 | 18.75 ▲ | 0 |
| NRL-OCT | 212 | 229.99 | 212 | 228.32 | 18.13 ▲ | 2,496,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 85.38 | 0.98 ▲ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 84.02 | -0.98 ▼ | 0 |
| OCTOPUS-OCT | 81 | 84.9 | 77.63 | 82.53 | 1.14 ▲ | 727,000 |
| OGDC-DEC | 0 | 0 | 0 | 169.54 | -3.08 ▼ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 166.84 | -3.04 ▼ | 0 |
| OGDC-OCTB | 167.12 | 167.99 | 164.6 | 164.94 | -3.08 ▼ | 993,500 |
| OGTI-DEC | 0 | 0 | 0 | 21933 | -189 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21647 | -186 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21288 | -184 ▼ | 0 |
| P01GIS090525 | 92.32 | 92.32 | 92.32 | 92.32 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 97.85 | 97.85 | 97.85 | 97.85 | 0.15 ▲ | 10,000 |
| P01GIS150825 | 90.13 | 90.13 | 90.13 | 90.13 | 0.04 ▲ | 5,000 |
| P01GIS170925 | 89.17 | 89.17 | 89.17 | 89.17 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 91.93 | 92.18 | 91.93 | 92.18 | 0.3 ▲ | 2,005,000 |
| P01GIS250425 | 93.06 | 93.06 | 93.06 | 93.06 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 90.2 | 90.2 | 90.2 | 90.2 | 0.05 ▲ | 5,000 |
| P03FRR280627 | 106.15 | 106.15 | 106.15 | 106.15 | 4.4 ▲ | 10,000,000 |
| P05FRR280629 | 108.07 | 108.07 | 108.07 | 108.07 | 5.66 ▲ | 10,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 0 | 0 | 0 | 79.86 | 0.23 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 78.59 | 0.23 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 77 | 0.22 ▲ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.69 | 0.08 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.6 | 0.08 ▲ | 0 |
| PACE-OCT | 5.4 | 5.62 | 5.33 | 5.49 | 0.1 ▲ | 1,109,000 |
| PAEL-DEC | 0 | 0 | 0 | 26.33 | 0.21 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 25.91 | 0.2 ▲ | 0 |
| PAEL-OCT | 25.15 | 25.51 | 25.15 | 25.37 | 0.12 ▲ | 311,500 |
| PAKRI-DEC | 0 | 0 | 0 | 10.02 | -0.14 ▼ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.86 | -0.14 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 9.66 | -0.14 ▼ | 0 |
| PIAHCLA-DEC | 0 | 0 | 0 | 20.17 | 0.06 ▲ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 19.85 | 0.06 ▲ | 0 |
| PIAHCLA-OCT | 19.35 | 20 | 18.98 | 19.49 | 0.17 ▲ | 3,170,000 |
| PIBTL-DEC | 0 | 0 | 0 | 6.97 | 0.49 ▲ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 6.86 | 0.49 ▲ | 0 |
| PIBTL-OCT | 6.35 | 6.8 | 5.93 | 6.74 | 0.46 ▲ | 6,386,500 |
| PIOC-DEC | 0 | 0 | 0 | 200.26 | -2.29 ▼ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 197.07 | -2.26 ▼ | 0 |
| PIOC-OCTB | 202.89 | 212 | 194.15 | 196.24 | -2.53 ▼ | 257,000 |
| PKGS-OCT | 0 | 0 | 0 | 473.31 | -0.11 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 629.97 | -5.27 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 619.95 | -5.2 ▼ | 0 |
| POL-OCTB | 615 | 615 | 605 | 608 | 1 ▲ | 13,500 |
| POWER-DEC | 0 | 0 | 0 | 5.36 | -0.15 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.27 | -0.16 ▼ | 0 |
| POWER-OCT | 5.26 | 5.35 | 5.13 | 5.14 | -0.18 ▼ | 188,000 |
| PPL-DEC | 0 | 0 | 0 | 133.03 | -1.37 ▼ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 130.92 | -1.35 ▼ | 0 |
| PPL-OCTB | 130.9 | 131.7 | 128.71 | 129.25 | -1.19 ▼ | 1,067,500 |
| PRL-DEC | 0 | 0 | 0 | 26.41 | 0.99 ▲ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 25.99 | 0.97 ▲ | 0 |
| PRL-OCTB | 24.79 | 26.25 | 24.75 | 25.47 | 0.91 ▲ | 10,720,500 |
| PSO-DEC | 0 | 0 | 0 | 202.72 | 0.27 ▲ | 0 |
| PSO-NOVB | 201.5 | 201.5 | 201.5 | 201.5 | 2.27 ▲ | 1,000 |
| PSO-OCTB | 200.26 | 205.55 | 198.5 | 200.04 | 1.43 ▲ | 887,000 |
| PTC-DEC | 0 | 0 | 0 | 16.04 | -0.36 ▼ | 0 |
| PTC-NOV | 0 | 0 | 0 | 15.79 | 0.99 ▲ | 0 |
| PTC-OCT | 15.55 | 16.65 | 15.4 | 15.49 | -0.21 ▼ | 7,153,500 |
| SAZEW-DEC | 0 | 0 | 0 | 971.6 | -19.95 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 956.14 | -19.65 ▼ | 0 |
| SAZEW-OCTB | 960 | 963 | 930 | 940.19 | -20.29 ▼ | 137,500 |
| SEARL-DEC | 0 | 0 | 0 | 60.42 | 0.02 ▲ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 59.46 | 0.02 ▲ | 0 |
| SEARL-OCT | 58 | 59 | 58 | 58.37 | 0.12 ▲ | 712,000 |
| SHEL-DEC | 0 | 0 | 0 | 154.8 | 0.1 ▲ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 152.33 | 0.09 ▲ | 0 |
| SHEL-OCTB | 145.48 | 151.49 | 145.48 | 151.49 | 2.48 ▲ | 3,500 |
| SILK-DEC | 0 | 0 | 0 | 0.97 | 0.03 ▲ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.96 | 0.03 ▲ | 0 |
| SILK-OCT | 1 | 1.9 | 0.93 | 0.95 | 0.04 ▲ | 156,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.88 | 0.05 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.64 | 0.04 ▲ | 0 |
| SNBL-OCTB | 14.35 | 14.36 | 14.35 | 14.35 | -0.76 ▼ | 1,500 |
| SNGP-DEC | 0 | 0 | 0 | 76.76 | 0.22 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 75.54 | 0.22 ▲ | 0 |
| SNGP-OCTB | 74.5 | 76.5 | 73.9 | 74.08 | 0.05 ▲ | 715,000 |
| SSGC-DEC | 0 | 0 | 0 | 9.04 | 0.08 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.9 | 0.08 ▲ | 0 |
| SSGC-OCT | 8.55 | 8.88 | 8.55 | 8.7 | 0.08 ▲ | 211,500 |
| SYM-DEC | 0 | 0 | 0 | 10.48 | 0.23 ▲ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10.31 | 0.23 ▲ | 0 |
| SYM-OCTB | 10 | 10.3 | 9.78 | 10.07 | 0.09 ▲ | 1,160,000 |
| SYS-DEC | 0 | 0 | 0 | 432.11 | -3.4 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 425.24 | -3.35 ▼ | 0 |
| SYS-OCT | 420.41 | 420.41 | 420.41 | 420.41 | 0 | 500 |
| TELE-DEC | 0 | 0 | 0 | 7.17 | -0.1 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.06 | -0.09 ▼ | 0 |
| TELE-OCT | 7 | 7.15 | 6.85 | 6.91 | -0.1 ▼ | 418,000 |
| TGL-DEC | 0 | 0 | 0 | 117.09 | 0.35 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 115.23 | 0.35 ▲ | 0 |
| TGL-OCT | 113.23 | 114.88 | 112.05 | 112.05 | -2.2 ▼ | 8,000 |
| TOMCL-DEC | 0 | 0 | 0 | 36.08 | -0.12 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 35.5 | -0.13 ▼ | 0 |
| TOMCL-OCT | 35 | 35 | 34.7 | 34.89 | -0.06 ▼ | 261,500 |
| TPLP-DEC | 0 | 0 | 0 | 7.98 | -0.06 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.85 | -0.06 ▼ | 0 |
| TPLP-OCT | 7.8 | 7.99 | 7.6 | 7.69 | -0.11 ▼ | 225,500 |
| TREET-DEC | 0 | 0 | 0 | 14.6 | -0.01 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.37 | -0.01 ▼ | 0 |
| TREET-OCT | 14.09 | 14.44 | 13.95 | 14.16 | -0.03 ▼ | 443,500 |
| TRG-DEC | 0 | 0 | 0 | 46.88 | 0.63 ▲ | 0 |
| TRG-NOV | 0 | 0 | 0 | 46.13 | 0.62 ▲ | 0 |
| TRG-OCT | 45.49 | 46.1 | 44.3 | 45.19 | 0.52 ▲ | 867,500 |
| UBL-DEC | 0 | 0 | 0 | 312.16 | -0.98 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 307.2 | -0.96 ▼ | 0 |
| UBL-OCTB | 299 | 299 | 299 | 299 | -1 ▼ | 1,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.64 | 0.07 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.32 | 0.06 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.93 | 0.06 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.24 | -0.14 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 25.83 | -0.13 ▼ | 0 |
| UNITY-OCT | 26 | 26 | 25.3 | 25.59 | -0.08 ▼ | 97,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.47 | -0.03 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.37 | -0.02 ▼ | 0 |
| WAVES-OCT | 6.31 | 6.31 | 6.28 | 6.28 | -0.02 ▼ | 25,000 |
| WTL-DEC | 0 | 0 | 0 | 1.26 | 0.03 ▲ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.24 | 0.03 ▲ | 0 |
| WTL-OCT | 1.2 | 1.24 | 1.19 | 1.22 | 0.03 ▲ | 4,266,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.01 | 0.03 ▲ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 3.94 | 0.02 ▲ | 0 |
| YOUW-OCT | 3.9 | 3.93 | 3.85 | 3.86 | 0.03 ▲ | 99,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| QUICE | 6.7200 | 1.0000 | 17.48 ▲ | 10,802,236 |
| PGLC | 9.3000 | 1.0000 | 12.05 ▲ | 49,975 |
| GEMSPNLXB | 13.8400 | 1.2600 | 10.02 ▲ | 26,002 |
| DADX | 54.9700 | 5.0000 | 10.01 ▲ | 16,858 |
| MSOT | 44.8600 | 4.0800 | 10.01 ▲ | 601 |
| Company | Price | Change | Change % | Volume |
|---|
