KARACHI October 15th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 413.63 | 420 | 413.3 | 414.54 | 0.91 ▲ | 4,883 |
| Atlas Honda Ltd | 818.99 | 820 | 790 | 790.82 | -23.53 ▼ | 21,107 |
| Dewan Motors | 45.4 | 46.65 | 45.01 | 46.1 | 0.88 ▲ | 3,030,714 |
| Ghandhara Automobile | 170 | 184.32 | 168.15 | 184.32 | 16.76 ▲ | 2,752,473 |
| Ghandhara Ind. | 350 | 380.98 | 348 | 378.05 | 31.62 ▲ | 1,886,980 |
| Honda Atlas Cars | 250 | 272 | 250 | 263.43 | 13.37 ▲ | 743,634 |
| Hinopak Motor | 292 | 295 | 282.56 | 287.66 | -2.4 ▼ | 4,666 |
| Indus Motor Company | 1780 | 1800 | 1726.01 | 1773.99 | 28.73 ▲ | 4,663 |
| Millat Tractors | 550.99 | 550.99 | 542 | 545.22 | -0.37 ▼ | 57,164 |
| Sazgar Eng | 944.99 | 969 | 934.8 | 957.41 | 15.29 ▲ | 245,886 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 84.84 | 84.85 | 82.28 | 84.84 | 2.84 ▲ | 1,083 |
| Atlas Battery | 378.7 | 379.68 | 358.5 | 359.02 | -15.42 ▼ | 337,134 |
| Bela Automotive | 137 | 166.65 | 137 | 151.5 | 0 | 76 |
| Bal.Wheels | 106.26 | 114.9 | 106.13 | 112.55 | 4.15 ▲ | 17,920 |
| Dewan Auto Engg | 39 | 39.95 | 37 | 38.09 | 0.42 ▲ | 12,298 |
| Exide (PAK) | 880 | 890 | 861.61 | 868.89 | -12.57 ▼ | 13,059 |
| Ghandhara Tyre | 38.68 | 40.5 | 38.56 | 40.08 | 1.3 ▲ | 479,102 |
| Loads Limited | 10.49 | 10.49 | 10.2 | 10.26 | -0.02 ▼ | 505,834 |
| Panther Tyres Ltd. | 40.28 | 40.96 | 40.28 | 40.51 | -0.57 ▼ | 46,128 |
| Treet Battery Ltd. | 14.19 | 14.25 | 13.96 | 14 | -0.02 ▼ | 502,148 |
| Thal Limited (XD) | 419 | 419 | 381 | 385.68 | -8.27 ▼ | 258 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 34.01 | 34.01 | 34 | 34 | -1 ▼ | 1,050 |
| Fast Cables Ltd. | 25.98 | 25.98 | 25 | 25.15 | -0.66 ▼ | 2,522,983 |
| Pak Elektron | 25.2 | 26.14 | 25.01 | 25.52 | 0.3 ▲ | 7,374,373 |
| Pakistan Cables-XB | 154 | 154 | 150 | 151.82 | -1.52 ▼ | 31,140 |
| Siemens Pak. | 574.76 | 574.76 | 574.76 | 574.76 | 52.25 ▲ | 2,681 |
| Waves Corp Ltd. | 6.28 | 6.55 | 6.2 | 6.26 | 0.06 ▲ | 1,032,884 |
| Waves Home App | 7.15 | 7.3 | 7.08 | 7.18 | 0.03 ▲ | 998,705 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 94.99 | 98.7 | 94 | 98.14 | 3.34 ▲ | 278,097 |
| Bestway Cement | 244 | 249 | 244 | 248.39 | 5.26 ▲ | 9,773 |
| Cherat Cement- (XD) | 185 | 185 | 181 | 182.38 | -2.68 ▼ | 78,436 |
| Dadabhoy Cement | 4.88 | 4.88 | 4.2 | 4.4 | -0.07 ▼ | 46,131 |
| Dewan Cement | 7.6 | 7.6 | 7.4 | 7.55 | 0.13 ▲ | 640,843 |
| D.G.K.Cement | 78.21 | 78.79 | 77.49 | 77.77 | -0.35 ▼ | 2,412,095 |
| Dandot Cement | 12.88 | 12.88 | 12.5 | 12.5 | 0 | 28,296 |
| Fauji Cement (XD) | 29.11 | 29.85 | 28.85 | 29.34 | 0.26 ▲ | 5,406,017 |
| Fecto Cement | 37.99 | 38 | 35.92 | 36.97 | -0.34 ▼ | 67,924 |
| Flying Cement | 16 | 16.69 | 16 | 16.52 | 0.42 ▲ | 1,972,872 |
| Gharibwal Cement | 25.52 | 26.11 | 25.5 | 26 | 0.05 ▲ | 92,911 |
| Kohat Cement | 309 | 313.95 | 300.01 | 303.11 | -3.3 ▼ | 51,326 |
| Lucky Cement | 845.01 | 851.86 | 835.6 | 844.18 | -0.4 ▼ | 231,507 |
| Maple Leaf | 36.4 | 37.24 | 36.01 | 36.61 | 0.34 ▲ | 7,113,080 |
| Pioneer Cement | 205 | 205 | 196.05 | 200.63 | -2.2 ▼ | 191,092 |
| Power Cement | 5.08 | 5.18 | 5.08 | 5.11 | -0.02 ▼ | 830,006 |
| Safe Mix Con.Lt | 18 | 18.87 | 18 | 18.29 | 0.08 ▲ | 56,895 |
| Thatta Cement (XD) | 96.4 | 101.99 | 93.8 | 95.1 | 1.63 ▲ | 1,600,472 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.8 | 38.75 | 37 | 38.51 | 0.71 ▲ | 919,737 |
| Agritechn-v(PRE | 21.99 | 21.99 | 21.99 | 22 | 2 ▲ | 1 |
| Archroma Pak | 274 | 275 | 269 | 269.9 | -0.06 ▼ | 2,495 |
| Bawany Air Pro(DEF.) | 31.8 | 33.91 | 27.75 | 32.9 | 2.07 ▲ | 167,117 |
| Berger Paints | 86.5 | 87.99 | 86.5 | 87.11 | 1.13 ▲ | 61,700 |
| Biafo Industries (XD) | 105.01 | 110 | 100.1 | 104.98 | -2.23 ▼ | 35,574 |
| Buxly Paints | 187 | 187 | 179 | 179.41 | -3.47 ▼ | 5,624 |
| Data Agro | 77.78 | 79 | 72.1 | 75.04 | -2.78 ▼ | 6,253 |
| Descon Oxychem- (XD) | 19.1 | 19.1 | 18.9 | 19.02 | 0.11 ▲ | 118,773 |
| Dynea Pakistan (XD) | 201.49 | 201.49 | 194 | 194.92 | -1.44 ▼ | 19,185 |
| Engro Polymer | 30.94 | 31.15 | 30.5 | 30.74 | 0.04 ▲ | 467,804 |
| Ghani Chemical | 9.78 | 9.78 | 9.58 | 9.66 | 0.05 ▲ | 101,453 |
| Ghani Glo Hol | 8.89 | 8.89 | 8.71 | 8.74 | 0.01 ▲ | 453,157 |
| Ittehad Chem. | 48.89 | 48.89 | 46 | 46.92 | -0.12 ▼ | 42,483 |
| Lucky Core Ind. | 1150 | 1157 | 1120 | 1124.2 | -25.53 ▼ | 1,479 |
| Lotte Chemical | 17.02 | 17.26 | 17.02 | 17.19 | 0.15 ▲ | 639,209 |
| Leiner Pak Gelat | 158 | 160 | 150.05 | 158.6 | 0.35 ▲ | 7,919 |
| Nimir Ind.Chem. | 118 | 118 | 112 | 117.5 | 2.26 ▲ | 7,779 |
| Nimir Resins | 22.51 | 22.7 | 22.41 | 22.5 | -0.57 ▼ | 7,323 |
| Pak Oxygen Ltd. | 130 | 132 | 127.99 | 128 | -2.29 ▼ | 11,607 |
| Sardar Chemical | 35.85 | 35.85 | 33.51 | 35.81 | 0 | 217 |
| Sitara Chemical | 294.99 | 300 | 266.11 | 298.09 | 3.09 ▲ | 3,705 |
| Sitara Peroxide | 13.2 | 13.49 | 13.03 | 13.08 | -0.22 ▼ | 25,516 |
| Wah-Noble | 217 | 217 | 210 | 214.38 | 2.38 ▲ | 3,492 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.89 | 6.98 | 6.56 | 6.9 | 0.25 ▲ | 231,094 |
| HBL Invest Fund | 2.69 | 2.69 | 2.31 | 2.53 | -0.16 ▼ | 121,528 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 114.99 | 114.99 | 111.54 | 113.03 | -1.75 ▼ | 11,768 |
| Askari Bank | 29.4 | 30.23 | 28.65 | 30.02 | 1.04 ▲ | 2,537,876 |
| Bank Al-Falah | 68.3 | 68.76 | 67.5 | 68.56 | 0.46 ▲ | 272,759 |
| Bank AL-Habib | 108.48 | 109.69 | 106.51 | 108.01 | 0.82 ▲ | 585,161 |
| Bankislami Pak | 22.51 | 22.79 | 22.35 | 22.69 | 0.18 ▲ | 343,398 |
| Bank Makramah | 2.14 | 2.15 | 1.99 | 2 | -0.04 ▼ | 896,613 |
| Bank Of Khyber | 12.76 | 12.76 | 11.51 | 12.02 | -0.3 ▼ | 6,183 |
| B.O.Punjab | 5.55 | 5.55 | 5.4 | 5.44 | -0.02 ▼ | 2,289,102 |
| Faysal Bank | 50.85 | 52.4 | 50.83 | 51.81 | 1.22 ▲ | 3,767,319 |
| Habib Bank | 135.25 | 137.98 | 134.61 | 137.25 | 1.88 ▲ | 674,825 |
| Habib Metropol | 69.5 | 71 | 67.5 | 69.5 | -0.02 ▼ | 196,335 |
| JS Bank Ltd | 8.84 | 8.84 | 8.6 | 8.75 | 0 | 35,178 |
| MCB Bank Ltd | 257.05 | 261.65 | 257.01 | 259.37 | 1.2 ▲ | 38,046 |
| Meezan Bank Ltd | 242 | 242.9 | 240.5 | 242.34 | 0.91 ▲ | 290,008 |
| National Bank (XD) | 69.55 | 71.2 | 68.26 | 69.03 | -0.86 ▼ | 3,145,412 |
| Samba Bank | 11.31 | 11.5 | 11.3 | 11.3 | -0.6 ▼ | 4,484 |
| St.Chart.Bank | 56.5 | 57.8 | 56.5 | 57.54 | 0 | 10,116 |
| Silk Bank Ltd | 0.94 | 0.94 | 0.89 | 0.9 | -0.03 ▼ | 2,137,743 |
| Soneri Bank Ltd | 14.39 | 14.4 | 14.15 | 14.27 | 0.02 ▲ | 738,330 |
| United Bank | 299.1 | 300.98 | 297.7 | 299.61 | 0.57 ▲ | 382,107 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.18 | 12.5 | 11.9 | 12.14 | 0.03 ▲ | 4,688,089 |
| Aisha Steel Mill | 6.8 | 6.96 | 6.66 | 6.7 | -0.05 ▼ | 3,618,852 |
| Amreli Steels | 17.1 | 17.4 | 17.1 | 17.2 | 0.12 ▲ | 85,267 |
| Bolan Casting | 93.35 | 93.35 | 85.18 | 89.83 | -2.27 ▼ | 20,344 |
| Beco Steel Ltd | 6.1 | 6.14 | 5.55 | 5.6 | -0.2 ▼ | 56,493 |
| Crescent Steel | 97.9 | 104 | 94.06 | 100.84 | 5.67 ▲ | 5,571,175 |
| Dadex Eternit | 49.98 | 49.99 | 49.98 | 47.39 | 0 | 160 |
| Dost Steels Ltd. | 6.15 | 6.2 | 5.85 | 6.05 | -0.07 ▼ | 812,320 |
| Huffaz Seamless | 10 | 10.75 | 9.71 | 10.75 | 0.76 ▲ | 5,175 |
| Int. Ind.Ltd. | 150.99 | 161.61 | 149.7 | 159.36 | 10.14 ▲ | 646,824 |
| Inter.Steel Ltd | 71.5 | 73.89 | 71.5 | 72.54 | 1.48 ▲ | 1,605,998 |
| Ittefaq Iron Ind | 5.63 | 5.69 | 5.4 | 5.51 | -0.07 ▼ | 170,890 |
| K.S.B.Pumps | 121.87 | 131.53 | 120 | 123 | 3.43 ▲ | 41,894 |
| Metro Steel | 11.51 | 12.99 | 11.51 | 12.82 | 0.37 ▲ | 4,513 |
| Mughal Iron | 82.3 | 82.5 | 80.67 | 81.07 | -0.42 ▼ | 274,956 |
| Pak Engineering | 868 | 880.73 | 840 | 876.3 | 75.64 ▲ | 137 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 108.95 | 108.95 | 108.88 | 108.88 | 0.14 ▲ | 14,300 |
| JS Global Banking | 18.7 | 18.7 | 18.7 | 18.7 | 0.06 ▲ | 1,000 |
| JS Momentum | 11.02 | 11.3 | 10.99 | 11.19 | 0.09 ▲ | 48,500 |
| Mahaana Islamic | 11.07 | 11.07 | 10.93 | 11.06 | 0.01 ▲ | 26,000 |
| Meezan Pakistan | 13.46 | 13.59 | 13.38 | 13.58 | 0.07 ▲ | 37,000 |
| NIT Pakistan | 19.3 | 19.37 | 19.19 | 19.37 | -0.01 ▼ | 2,000 |
| UBLPakistanETF | 0 | 0 | 0 | 18.8 | -0.01 ▼ | 0 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 60.4 | 60.4 | 59 | 59 | -0.89 ▼ | 12,709 |
| Engro Fert | 188 | 198 | 185.11 | 196.8 | 5.74 ▲ | 9,476,557 |
| Engro Corp | 316.9 | 319 | 313.17 | 313.84 | -3.29 ▼ | 519,912 |
| Fatima Fert | 61.2 | 62 | 60.75 | 61.05 | -0.14 ▼ | 322,490 |
| Fauji Fert Bin | 56.39 | 56.85 | 55.4 | 56.56 | 0.61 ▲ | 2,102,468 |
| Fauji Fert | 253.2 | 259 | 253 | 255.11 | 2.02 ▲ | 2,202,073 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.95 | 5.95 | 5.8 | 5.85 | 0 | 125,557 |
| Big Bird Foods Ltd. | 69.85 | 72 | 67 | 70.68 | 1.33 ▲ | 756,628 |
| Bunnys Limited | 13.16 | 13.29 | 13 | 13.12 | -0.13 ▼ | 93,335 |
| Clover Pakistan | 39.5 | 39.7 | 39.05 | 39.26 | 0.16 ▲ | 52,107 |
| Colgate Palm | 1205 | 1216.99 | 1187.7 | 1197.71 | -5.22 ▼ | 18,104 |
| Frieslandcampina | 59.19 | 59.5 | 58.65 | 58.96 | -0.1 ▼ | 549,922 |
| Fauji Foods Ltd | 8.64 | 8.64 | 8.51 | 8.59 | 0.07 ▲ | 2,400,534 |
| Gillette Pak | 129 | 129 | 124.04 | 127.99 | 0.43 ▲ | 565 |
| Ismail Ind- (XD) | 1647.49 | 1800 | 1647.49 | 1797.58 | 2.08 ▲ | 28 |
| MithchellsFruit | 144.04 | 146 | 141.3 | 141.9 | -1.12 ▼ | 20,536 |
| Matco Foods Ltd | 23.58 | 23.58 | 23.02 | 23.44 | 0.3 ▲ | 16,803 |
| Murree Brewery | 560 | 584.89 | 560 | 575.94 | 1.9 ▲ | 18,536 |
| National Foods- (XD) | 166 | 173.99 | 166 | 167.52 | -1.65 ▼ | 20,436 |
| Nestle Pakistan | 6730.3 | 6800 | 6730.3 | 6800 | 8 ▲ | 41 |
| At-Tahur Ltd. | 14.44 | 14.44 | 14 | 14.21 | 0.26 ▲ | 547,152 |
| Quice Food | 5.23 | 5.48 | 5.2 | 5.39 | 0.15 ▲ | 396,838 |
| Rafhan Maize | 7055 | 7200 | 6950 | 7121.14 | -22.86 ▼ | 193 |
| Shield Corp. | 231.25 | 231.25 | 210.01 | 230.95 | 20.7 ▲ | 204 |
| Shezan Inter. | 83.8 | 84.99 | 83.45 | 84 | 0.8 ▲ | 10,369 |
| The Organic Meat | 34.7 | 35.28 | 34.5 | 35.11 | 0.55 ▲ | 1,064,850 |
| Treet Corp | 14.1 | 14.19 | 13.93 | 14.03 | 0.04 ▲ | 1,104,361 |
| Unity Foods Ltd | 25.14 | 25.79 | 25.14 | 25.42 | 0.28 ▲ | 976,894 |
| Unilever Foods | 17500 | 17700.98 | 17255 | 17477.45 | 126.95 ▲ | 81 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.31 | 12.08 | 11.31 | 11.7 | 0.34 ▲ | 1,406,299 |
| Frontier Ceram | 16.06 | 17.49 | 16.05 | 17 | -0.79 ▼ | 9,101 |
| GhaniGlobalGlass | 5.95 | 5.99 | 5.85 | 5.92 | -0.02 ▼ | 827,652 |
| Ghani Glass Ltd | 25.25 | 25.5 | 25.1 | 25.2 | -0.03 ▼ | 337,998 |
| Ghani Value Glas | 39.9 | 40.99 | 39.1 | 40.53 | 1.64 ▲ | 7,409 |
| Karam Ceramics | 63 | 63 | 63 | 64.88 | 0 | 25 |
| Shabbir Tiles | 14.39 | 14.39 | 13.75 | 14.01 | -0.13 ▼ | 143,079 |
| Tariq Glass Ind. | 112.17 | 112.5 | 110.55 | 111.41 | -0.76 ▼ | 85,641 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 20.74 | 21.49 | 20.72 | 21.45 | 0.27 ▲ | 5,139 |
| Adamjee Ins. | 32.8 | 32.8 | 32.25 | 32.3 | -0.19 ▼ | 14,831 |
| Askari Life Ass | 5.29 | 5.29 | 4.83 | 4.83 | 0.02 ▲ | 1,519 |
| Adamjee Life Assuran | 34.02 | 36.78 | 34.02 | 36.77 | -0.87 ▼ | 2,003 |
| Asia Insurance | 14.09 | 17.2 | 14.09 | 17.14 | 1.49 ▲ | 504 |
| Atlas Ins. Ltd | 40.01 | 42.5 | 40.01 | 42.46 | 0.46 ▲ | 5,821 |
| Century Ins. | 28.94 | 28.95 | 28 | 28.82 | -0.02 ▼ | 4,944 |
| Cres.Star Ins. | 2.83 | 2.85 | 2.72 | 2.79 | 0 | 138,869 |
| EFU General (XD) | 91.72 | 92 | 89.1 | 91.62 | 0.5 ▲ | 5,421 |
| EFU Life Assur | 177 | 178 | 177 | 178 | 2.55 ▲ | 273 |
| Habib Ins. | 5.64 | 6 | 5.5 | 6 | 0.03 ▲ | 5,094 |
| IGI Holdings | 150 | 156.16 | 140.01 | 155.53 | 13.57 ▲ | 37,488 |
| IGI Life Ins | 12.81 | 13.7 | 12.52 | 12.99 | -0.31 ▼ | 9,837 |
| Jubilee Gen.Ins | 41 | 42 | 39.5 | 41.49 | 0 | 14 |
| Jubile Life Ins | 127.03 | 129.99 | 127.02 | 129.99 | 0.25 ▲ | 550 |
| Pak Reinsurance | 9.85 | 9.85 | 9.39 | 9.4 | -0.2 ▼ | 1,754,629 |
| PICIC Ins.Ltd. | 1.78 | 1.78 | 1.56 | 1.61 | -0.13 ▼ | 228,354 |
| Premier Ins. | 6.15 | 6.15 | 6 | 6.11 | -0.01 ▼ | 2,479 |
| Pak Gen.Ins. | 10.99 | 11.76 | 9.63 | 11.76 | 1.07 ▲ | 609,585 |
| Reliance Ins. | 10.25 | 10.25 | 9.9 | 10 | -0.11 ▼ | 16,691 |
| Shaheen Ins. | 4.5 | 4.5 | 4.22 | 4.45 | 0.15 ▲ | 973 |
| TPL Insurance | 10 | 10 | 10 | 10 | 0 | 10,000 |
| United Insurance | 15.95 | 15.99 | 15.05 | 15.95 | 0.2 ▲ | 16,517 |
| Universal Ins. | 7.19 | 7.19 | 7.19 | 6.51 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.09 | 6.09 | 5.36 | 6 | 0.48 ▲ | 8,291 |
| Arif Habib Ltd. | 60.2 | 61.1 | 59.01 | 61 | 0.23 ▲ | 66,028 |
| AKD Securites L | 16.86 | 17.28 | 16.86 | 17.06 | 0.1 ▲ | 307,593 |
| Calcorp Limited | 22.99 | 27.4 | 22.99 | 24.94 | 0 | 2 |
| Cyan Limited | 23.14 | 23.7 | 23.11 | 23.34 | 0.2 ▲ | 1,678 |
| Dawood Hercules | 144 | 144 | 141.62 | 142.35 | -1.36 ▼ | 9,826 |
| Dawood Equities | 8 | 8 | 7.5 | 7.53 | -0.12 ▼ | 106,031 |
| Dawood Law | 208 | 209.99 | 208 | 200 | 0 | 60 |
| EFG Hermes Pak | 44 | 47.75 | 40.01 | 46.23 | 2.81 ▲ | 173,572 |
| Escorts Bank | 3.6 | 3.6 | 3.11 | 3.45 | -0.04 ▼ | 70,691 |
| First Cap.Equit | 7.28 | 7.28 | 7.28 | 8.28 | 0 | 1 |
| F.Credit & Inv | 7.75 | 7.75 | 6.75 | 7.39 | 0.06 ▲ | 1,003 |
| Ist.Capital Sec | 2.13 | 2.13 | 1.94 | 1.98 | -0.06 ▼ | 1,971,473 |
| First Dawood Prop | 2.1 | 2.25 | 2.1 | 2.15 | -0.02 ▼ | 472,005 |
| F. Nat.Equities | 3.38 | 3.39 | 3.31 | 3.33 | 0.04 ▲ | 384,345 |
| Invest Bank | 1.52 | 1.65 | 1.52 | 1.6 | 0.05 ▲ | 71,457 |
| Imperial Limite | 17.5 | 17.5 | 17.11 | 17.34 | -1.66 ▼ | 2,500 |
| Jah.Sidd. Co. | 14.61 | 14.64 | 14.45 | 14.55 | -0.15 ▼ | 15,301 |
| JahangirSidd(Pref) | 7.52 | 7.7 | 7.51 | 7.7 | 0.17 ▲ | 2,025 |
| JS Global Cap. | 120.25 | 131.9 | 119.5 | 124.01 | -2.97 ▼ | 7,840 |
| JS Investments | 20.99 | 22 | 20.99 | 21.5 | -0.17 ▼ | 20,012 |
| LSE Capital Limited. | 3.34 | 3.34 | 3.2 | 3.24 | -0.02 ▼ | 64,509 |
| LSE Fin. Ser. Ld | 4.15 | 4.5 | 4.02 | 4.2 | 0 | 7,667 |
| LSE Ventures Ltd | 7.31 | 7.89 | 7.21 | 7.89 | 0 | 3,000 |
| MCB Inv MGT | 40.5 | 40.5 | 38 | 38.23 | -1.27 ▼ | 11,505 |
| Next Capital | 4.53 | 4.56 | 4.53 | 4.8 | 0 | 2 |
| OLP Financial | 29.91 | 32.49 | 29.91 | 31.57 | 1.11 ▲ | 208,487 |
| Pervez Ahmed Co | 1.56 | 1.57 | 1.5 | 1.51 | -0.01 ▼ | 624,101 |
| PIA Holding Company | 19.32 | 20.95 | 19.26 | 20.47 | 1.15 ▲ | 13,763,864 |
| PIA Holding CompanyB | 935 | 935 | 935 | 927.03 | 0 | 11 |
| Pak Stock Exchange | 14.9 | 15 | 14.41 | 14.56 | -0.02 ▼ | 1,111,204 |
| Sec. Inv. Bank | 4.81 | 4.9 | 4.8 | 4.9 | -0.09 ▼ | 7,445 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.55 | 4.56 | 4.55 | 4.53 | 0 | 22 |
| Pak Gulf Leasing | 8.89 | 9 | 8.35 | 8.78 | 0.78 ▲ | 34,684 |
| SME Leasing Ltd | 1.93 | 1.93 | 1.9 | 1.91 | 0 | 4,858 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1674 | 1715 | 1661.01 | 1705 | 30.34 ▲ | 181 |
| Leather Up Ltd. | 12.5 | 12.98 | 12.5 | 12.73 | 0.93 ▲ | 525 |
| Pak Leather | 29.89 | 29.89 | 24.71 | 25.52 | -1.91 ▼ | 640 |
| Service Global | 73.01 | 75 | 66.63 | 72.71 | -0.28 ▼ | 71,241 |
| Service Ind.Ltd | 1297.82 | 1370 | 1297.82 | 1304.29 | 6.47 ▲ | 41,808 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 128.73 | 128.73 | 125.35 | 125.76 | -0.9 ▼ | 403 |
| AL-Khair Gadoon | 31 | 31 | 31 | 34 | 0 | 1 |
| ECOPACK Ltd- (XD) | 20.54 | 20.54 | 19.55 | 20.35 | 0.32 ▲ | 7,561 |
| Gammon Pak | 45.99 | 48.5 | 43.2 | 48 | 3.54 ▲ | 167,439 |
| GOC (Pak) Ltd. | 58 | 58 | 57.87 | 58.6 | 0 | 12 |
| Mandviwala | 14 | 15.16 | 14 | 14.37 | 0.57 ▲ | 17,789 |
| Olympia Mills | 24.8 | 24.8 | 24 | 22.55 | 0 | 201 |
| Pakistan Alumin | 77 | 78 | 76.5 | 77.64 | 1.14 ▲ | 94,749 |
| Pak Hotels | 39.5 | 41.41 | 38.91 | 40.38 | 0.97 ▲ | 275,798 |
| Pak Services | 652 | 749 | 652 | 725.24 | 1.09 ▲ | 175 |
| Shifa Int.Hosp | 211.6 | 214 | 204.16 | 206.97 | -4.59 ▼ | 65,700 |
| Siddiqsons Tin | 5.15 | 5.15 | 4.95 | 5.1 | 0.08 ▲ | 231,286 |
| Tri-Pack Films | 99.99 | 109.84 | 99.99 | 106.48 | -4.62 ▼ | 25,525 |
| United Brands | 14 | 14.2 | 14 | 14 | 0.35 ▲ | 5,123 |
| UDL Int.Ltd. | 7.99 | 8 | 7.61 | 7.9 | -0.1 ▼ | 23,473 |
| United Dist. | 45 | 45 | 42 | 44 | 0 | 602 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.25 | 8.25 | 8.25 | 8.29 | 0 | 15 |
| AL-Noor Mod | 3.5 | 3.5 | 3.5 | 3.7 | 0 | 12 |
| Elite Cap.Mod | 8 | 8 | 7.2 | 7.87 | 0.29 ▲ | 3,417 |
| Equity Modaraba | 2.8 | 3.75 | 2.8 | 3.4 | 0.53 ▲ | 14,889 |
| 1st.Fid.Leasing | 2.35 | 2.8 | 2.35 | 2.8 | 0 | 2 |
| Habib Modaraba- (XD) | 15.5 | 15.5 | 15 | 15.01 | 0.01 ▲ | 36,070 |
| Punjab Mod | 2.24 | 2.47 | 2.24 | 2.25 | -0.18 ▼ | 2,507 |
| Paramount Mod | 8.69 | 8.69 | 8.08 | 8.28 | -0.31 ▼ | 1,500 |
| F.Treet Manuf | 4.35 | 4.35 | 4 | 4.16 | -0.14 ▼ | 26,720 |
| Tri-Star 1st Mod. | 19.04 | 19.04 | 18.7 | 18.71 | 1.4 ▲ | 1,400 |
| Burj Clean Energy | 10 | 10 | 9.46 | 10.5 | 0 | 110 |
| OLP Modaraba | 15.6 | 16.36 | 15.55 | 16.08 | 0.02 ▲ | 4,716 |
| Orient Rental | 8.4 | 8.4 | 8 | 8.03 | -0.34 ▼ | 14,953 |
| Popular Islamic | 13.19 | 13.19 | 13.15 | 13.17 | 1.05 ▲ | 501 |
| Prud Mod.1st (XD) | 2.5 | 2.58 | 2.45 | 2.5 | -0.15 ▼ | 644,012 |
| Sindh Modaraba | 11.19 | 11.19 | 10.71 | 10.95 | 0 | 21,415 |
| Trust Modaraba (XD) | 4 | 4.08 | 3.9 | 4 | 0 | 72,167 |
| Unicap Modaraba | 2.98 | 2.98 | 2.74 | 2.85 | 0.05 ▲ | 2,074 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 405.5 | 429 | 405 | 425.27 | 19.95 ▲ | 2,196,787 |
| Oil & Gas Dev. | 167 | 171.25 | 164 | 170.35 | 3.29 ▲ | 4,933,844 |
| Pak Oilfields (XD) | 603.5 | 612 | 603 | 610.61 | 7.12 ▲ | 191,471 |
| Pak Petroleum | 131 | 132.9 | 129 | 131.06 | 0.59 ▲ | 7,285,568 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 432.41 | 444.5 | 421.6 | 441.85 | 9.44 ▲ | 42,303 |
| Burshane LPG | 25.55 | 26.49 | 25.14 | 25.88 | 0.35 ▲ | 15,445 |
| Hascol Petrol | 6.55 | 6.56 | 6.4 | 6.44 | -0.01 ▼ | 2,206,361 |
| HI-Tech Lub. | 34.8 | 37.6 | 34.2 | 37.19 | 2.74 ▲ | 1,349,062 |
| Oilboy Energy L | 6.06 | 6.75 | 5.9 | 6.47 | 0.22 ▲ | 104,455 |
| P.S.O. (XD) | 197 | 198 | 189.5 | 193.62 | -3.43 ▼ | 2,604,133 |
| Shell Pakistan | 149 | 149 | 145.51 | 148.19 | -0.1 ▼ | 52,454 |
| Sui North Gas | 73 | 74.6 | 72.17 | 73.61 | 0.08 ▲ | 2,064,076 |
| Sui South Gas | 8.6 | 8.75 | 8.55 | 8.65 | -0.01 ▼ | 556,597 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.99 | 25.14 | 24.52 | 24.7 | -0.2 ▼ | 139,953 |
| Cherat Packg (XD) | 101 | 102.48 | 100 | 102 | 0.45 ▲ | 37,074 |
| Int. Packaging Films | 22.01 | 22.19 | 21.81 | 22.18 | 0.32 ▲ | 6,700 |
| MACPAC Films (XD) | 17 | 17.25 | 16.8 | 16.89 | 0.15 ▲ | 37,592 |
| Merit Packaging | 9.8 | 9.84 | 9.06 | 9.7 | 0.15 ▲ | 97,440 |
| Packages Ltd. | 465 | 469.99 | 449 | 450.18 | -20.06 ▼ | 18,910 |
| Pak Paper Prod | 87.9 | 87.9 | 85.51 | 86.08 | -1.24 ▼ | 628 |
| Roshan Packages | 15.74 | 15.8 | 15.47 | 15.58 | 0 | 745,601 |
| Security Paper | 147 | 147 | 139.93 | 140.02 | -0.84 ▼ | 37,168 |
| Synthetic Prod | 36.48 | 37.94 | 35.95 | 37.94 | 3.45 ▲ | 4,338,872 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 789.9 | 789.9 | 761.2 | 775 | -9.99 ▼ | 2,085 |
| AGP Limited | 118.53 | 123.9 | 118.53 | 120.29 | -0.79 ▼ | 29,601 |
| Citi Pharma Ltd | 43.6 | 45 | 43.11 | 44.16 | 0.55 ▲ | 4,775,682 |
| Ferozsons (Lab) | 286.8 | 291 | 285 | 289.92 | 4.38 ▲ | 80,987 |
| GlaxoSmithKline | 217.99 | 217.99 | 208 | 210.59 | -4.95 ▼ | 283,946 |
| Haleon Pakistan | 615 | 624 | 611 | 614.43 | 0.37 ▲ | 14,176 |
| Highnoon (Lab) | 756.55 | 765.95 | 745.5 | 765.21 | 9.66 ▲ | 18,775 |
| Hoechst Pak Ltd | 2200 | 2299 | 2110 | 2219.13 | -40.87 ▼ | 15 |
| IBL HealthCare | 26.5 | 26.8 | 26.02 | 26.18 | -0.09 ▼ | 48,052 |
| Macter Int. Ltd | 127.05 | 139.88 | 127.05 | 136.41 | 0 | 129 |
| Otsuka Pak | 126.49 | 132.48 | 126.45 | 130.53 | 5.51 ▲ | 75,860 |
| The Searle Company | 57.53 | 58.7 | 57.53 | 58.03 | 0.15 ▲ | 2,104,787 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 23.49 | 23.49 | 21.61 | 22.25 | -0.27 ▼ | 7,430,455 |
| Engro Powergen | 26.04 | 26.7 | 26 | 26.33 | 0.4 ▲ | 1,548,653 |
| Hub Power Co. | 97.75 | 99.36 | 93 | 98.83 | 0.52 ▲ | 33,284,625 |
| Kot Addu Power | 29.2 | 30.7 | 29.2 | 30.07 | 1.02 ▲ | 5,203,915 |
| K-Electric Ltd. | 3.9 | 3.9 | 3.81 | 3.84 | -0.05 ▼ | 4,653,646 |
| Kohinoor Energy | 23.26 | 23.26 | 21.32 | 23.08 | -0.19 ▼ | 261,901 |
| Kohinoor Power | 6.73 | 7.32 | 6.73 | 6.92 | -0.08 ▼ | 15,352 |
| Lalpir Power | 13.51 | 15.27 | 13.51 | 15.27 | 1.39 ▲ | 3,894,659 |
| Nishat ChunPow | 24.11 | 24.59 | 23.25 | 24.41 | -0.04 ▼ | 5,667,470 |
| Nishat Power (XD) | 26.49 | 26.49 | 24.11 | 24.11 | -2.68 ▼ | 13,106,076 |
| Pakgen Power | 89 | 92 | 89 | 91.18 | 1.2 ▲ | 117,000 |
| Sitara Energy | 11.8 | 12.89 | 11.8 | 12.48 | 0.48 ▲ | 21,100 |
| S.G.Power | 8.8 | 8.95 | 8.55 | 8.7 | 0.31 ▲ | 12,806 |
| Saif Power Ltd | 12.52 | 13.12 | 12.21 | 12.92 | -0.65 ▼ | 6,410,022 |
| Tri-Star Power | 5.33 | 5.66 | 5.33 | 5.64 | 0 | 101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Javedan Corp. | 40.51 | 44.5 | 40.05 | 42.74 | -1.27 ▼ | 22,111 |
| Pace (Pak) Ltd. | 5.59 | 5.59 | 5.3 | 5.39 | -0.06 ▼ | 2,589,602 |
| TPL Properties | 7.6 | 7.85 | 7.45 | 7.79 | 0.15 ▲ | 3,089,739 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.5 | 20 | 19.5 | 19.86 | 0.44 ▲ | 926,295 |
| Globe Residency | 13.58 | 13.58 | 13.41 | 13.41 | -0.17 ▼ | 1,986 |
| TPL REIT Fund I | 14.75 | 14.75 | 13.5 | 13.51 | -0.98 ▼ | 26,670 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 363.75 | 378.55 | 363.63 | 378.55 | 34.41 ▲ | 7,321,763 |
| Cnergyico PK | 3.87 | 3.9 | 3.82 | 3.83 | -0.03 ▼ | 7,881,716 |
| National Refinery | 228 | 233.9 | 220.05 | 221.66 | -5.12 ▼ | 5,130,825 |
| Pak Refinery (XD) | 25.49 | 25.85 | 25.06 | 25.12 | -0.18 ▼ | 11,220,187 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 588.06 | 590 | 588.05 | 588.84 | 0 | 3 |
| Abdullah Shah | 5.8 | 5.8 | 5.41 | 5.42 | 0.02 ▲ | 11,072 |
| AL-Noor Sugar | 80 | 81 | 80 | 82.07 | 0 | 238 |
| Chashma Sugar | 60 | 60 | 57 | 56.5 | 0 | 120 |
| Dewan Sugar | 4 | 4.2 | 3.96 | 3.96 | 0.05 ▲ | 18,810 |
| Faran Sugar | 40.91 | 40.91 | 40.11 | 41.7 | 0 | 332 |
| Habib Sugar | 68.78 | 68.78 | 66 | 66 | -0.75 ▼ | 28,193 |
| Habib Rice Prod | 33 | 33 | 33 | 33 | 0 | 905 |
| Haseeb Waqas Sugar | 9.2 | 9.29 | 9.03 | 9.06 | -0.14 ▼ | 4,001 |
| J.D.W.Sugar | 569 | 569 | 564.99 | 526.59 | 0 | 2 |
| Jauharabad Sug | 22.51 | 23.48 | 22.18 | 22.29 | -1.7 ▼ | 4,114 |
| Mirpurkhas Sugar | 26.56 | 26.75 | 26.56 | 26.62 | -0.04 ▼ | 12,581 |
| Mehran Sugar | 42.5 | 42.6 | 42.5 | 42.5 | 0.07 ▲ | 2,829 |
| Sanghar Sugar | 23.1 | 23.1 | 22.49 | 22.67 | 1.67 ▲ | 600 |
| Shahmurad Sugar | 405 | 405 | 360.02 | 374.01 | -10.29 ▼ | 928 |
| Sakrand Sugar | 8.79 | 8.86 | 8.17 | 8.68 | 0.07 ▲ | 31,321 |
| Shakarganj Limited | 33.95 | 33.95 | 30 | 30.24 | -1.12 ▼ | 1,206 |
| Tariq Corp Ltd. | 12.82 | 13.6 | 12.82 | 13.5 | 0.1 ▲ | 3,009 |
| Tariq Corp(Pref) | 8.56 | 9.54 | 8.56 | 9.42 | -0.14 ▼ | 1,643 |
| Thal Ind.Corp. | 250.25 | 250.25 | 250.25 | 250.25 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 179 | 180 | 177.42 | 178 | 0.62 ▲ | 536 |
| Ibrahim Fibres | 380 | 380 | 350.01 | 355.58 | -4.42 ▼ | 96 |
| Image Pakistan | 13.75 | 14.05 | 13.55 | 13.93 | 0.11 ▲ | 342,507 |
| National Silk | 34.1 | 34.1 | 34.1 | 34.1 | 3.1 ▲ | 1,612 |
| Pak Synthetics | 27.35 | 27.35 | 25.3 | 25.31 | 0 | 50,558 |
| Rupali Polyester | 17.2 | 17.2 | 17 | 17 | -0.2 ▼ | 2,193 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 135.5 | 143 | 134 | 140.93 | 6.52 ▲ | 6,210,894 |
| Avanceon Ltd | 52.18 | 52.8 | 51.86 | 52.56 | 0.7 ▲ | 818,337 |
| Hallmark Company Ltd | 1025 | 1025 | 885.06 | 885.06 | -98.34 ▼ | 1,894 |
| Hum Network | 14.18 | 14.65 | 13.52 | 14.1 | -0.08 ▼ | 7,881,494 |
| Media Times Ltd | 2.15 | 2.15 | 1.96 | 1.99 | -0.07 ▼ | 697,690 |
| Netsol Tech. (XD) | 128.98 | 134.5 | 127 | 133.66 | 5.38 ▲ | 2,069,223 |
| Octopus Digital | 82.47 | 84.8 | 81.58 | 83.35 | 1.56 ▲ | 1,691,569 |
| Pak Datacom (XD) | 70.97 | 70.97 | 66 | 66.66 | -1.4 ▼ | 43,152 |
| P.T.C.L. | 15 | 16.5 | 14.11 | 15.73 | 0.36 ▲ | 37,868,367 |
| Symmetry Group Ltd (XD) | 10.05 | 10.24 | 9.79 | 9.94 | -0.1 ▼ | 5,375,864 |
| Systems Limited | 414.15 | 416 | 411 | 414.08 | 0.13 ▲ | 161,013 |
| Telecard Limited | 6.71 | 6.94 | 6.7 | 6.91 | 0.04 ▲ | 2,737,118 |
| TPL Corp Ltd | 4.35 | 4.35 | 4.2 | 4.24 | 0 | 1,047,190 |
| TPL Trakker Ltd | 9.5 | 9.5 | 8.77 | 9.47 | -0.01 ▼ | 45,505 |
| TRG Pak Ltd | 45 | 45.5 | 44.36 | 44.63 | -0.28 ▼ | 1,021,196 |
| WorldCall Telecom | 1.22 | 1.23 | 1.2 | 1.21 | 0 | 9,298,066 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 40.4 | 40.75 | 39.6 | 40.1 | 0.76 ▲ | 139,994 |
| Azgard Nine | 7.2 | 7.29 | 7.08 | 7.1 | -0.08 ▼ | 450,083 |
| AN Textile Mill | 15.99 | 15.99 | 13.91 | 15.45 | 0 | 414 |
| Aruj Industries | 9.17 | 9.17 | 8.87 | 8.99 | 0.01 ▲ | 5,693 |
| Bhanero Tex. | 801 | 801 | 800 | 809.52 | 0 | 15 |
| Blessed Tex. | 259.99 | 264.9 | 228.29 | 254.94 | 1.9 ▲ | 159 |
| Chenab Limited | 5.75 | 5.8 | 5.5 | 5.7 | 0.09 ▲ | 54,226 |
| Chenab Ltd.(Pre | 2.95 | 2.95 | 2.51 | 2.7 | -0.09 ▼ | 67,107 |
| Crescent Tex. | 11.5 | 11.5 | 11.4 | 11.41 | -0.08 ▼ | 99,610 |
| Faisal Spinning | 237.01 | 237.01 | 237 | 237 | -0.7 ▼ | 502 |
| Feroze 1888 | 75.8 | 77 | 71.1 | 73.13 | -1.82 ▼ | 2,558 |
| Fateh Sports | 111 | 111 | 111 | 112 | 0 | 30 |
| Fazal Cloth | 139.99 | 143.99 | 136 | 139.72 | -0.28 ▼ | 237 |
| Gul Ahmed | 21.39 | 21.39 | 21.01 | 21.05 | -0.16 ▼ | 553,956 |
| Ghazi Fabrics | 10 | 10 | 9.5 | 9.99 | 0.01 ▲ | 3,409 |
| Hala Enterprise | 11.51 | 12.09 | 11 | 11.75 | -0.24 ▼ | 61,771 |
| Hafiz Limited (XD) | 200 | 200 | 200 | 221.26 | 0 | 10 |
| Interloop Ltd. (XD) | 73.01 | 74 | 71.9 | 72.16 | -0.47 ▼ | 993,512 |
| Int.Knitwear | 15.2 | 15.56 | 15 | 15.56 | 0.5 ▲ | 1,350 |
| Jubilee Spinning | 12.65 | 12.65 | 12.65 | 12.61 | 0 | 105 |
| Khyber Textile | 490 | 500 | 490 | 455 | 0 | 24 |
| Kohinoor Mills | 34.6 | 34.6 | 28.5 | 33.65 | 2.01 ▲ | 7,015 |
| Kohinoor Ind. | 7.8 | 7.9 | 7.8 | 8.13 | 0 | 2 |
| Kohinoor Textile | 80.05 | 90.8 | 80.05 | 82 | -4.12 ▼ | 55,645 |
| Mehmood Tex. | 430.12 | 430.12 | 430.12 | 475.02 | 0 | 10 |
| Nishat (Chun.) | 30.9 | 30.9 | 29.75 | 29.99 | -0.03 ▼ | 444,236 |
| Nishat Mills Ltd | 71.09 | 72 | 69.8 | 70.47 | -0.5 ▼ | 1,822,668 |
| Paramount Sp | 6.6 | 6.6 | 5.5 | 5.5 | -0.25 ▼ | 5,988 |
| Quetta Textile | 15 | 15 | 14.27 | 14.96 | 0.46 ▲ | 44,121 |
| Redco Textile | 8.9 | 8.9 | 7.8 | 8.25 | -0.25 ▼ | 21,357 |
| Reliance Weaving | 99.99 | 99.99 | 85.73 | 95.26 | 0 | 134 |
| Sapphire Fiber | 1225.1 | 1300 | 1225.1 | 1255.65 | -93.2 ▼ | 121 |
| Shams Textile | 27.93 | 27.94 | 27.93 | 27.94 | 1.49 ▲ | 1,000 |
| Stylers Int.Ltd. | 38.5 | 38.5 | 38.1 | 38.19 | -2.31 ▼ | 2,800 |
| Suraj Cotton | 135 | 135 | 115 | 126.99 | 0 | 5 |
| Towellers Limited | 134.98 | 135 | 132 | 133.39 | 0.37 ▲ | 22,499 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 65 | 65 | 56.05 | 57.23 | -4.82 ▼ | 736 |
| Amtex Limited | 3.04 | 3.04 | 2.9 | 2.99 | 0.11 ▲ | 326,398 |
| Arctic Textile | 21.34 | 21.34 | 20.02 | 20.85 | 0 | 234 |
| Asim Textile | 12 | 13.05 | 11.99 | 13 | 1.14 ▲ | 112,883 |
| Bilal Fibres | 16.75 | 17 | 15.5 | 16.77 | 0.04 ▲ | 137,726 |
| Crescent Cotton | 73.5 | 74 | 73.5 | 81.51 | 0 | 109 |
| Crescent Fibres | 52.67 | 52.67 | 43.1 | 47.88 | 0 | 10 |
| Colony Tex.Mills Ltd | 4.3 | 4.3 | 4.1 | 4.26 | 0.14 ▲ | 122,730 |
| Chakwal Spinning | 45.82 | 54.4 | 45.82 | 50.84 | -0.07 ▼ | 2,136,835 |
| Dewan Farooque Sp. | 3.91 | 4.1 | 3.91 | 3.99 | 0.04 ▲ | 59,376 |
| D.M.Textile Mills | 0 | 0 | 0 | 50.71 | 0 | 1 |
| D.S. Ind. Ltd. | 5.74 | 5.89 | 5.67 | 5.8 | 0.08 ▲ | 920,403 |
| Dewan Textile | 5.03 | 6.5 | 4.93 | 5.01 | -0.92 ▼ | 134,732 |
| Gadoon Textile | 185.98 | 185.98 | 176.05 | 185.19 | 3.31 ▲ | 1,611 |
| Gulshan Sp. | 5 | 5 | 4.44 | 4.57 | -0.13 ▼ | 18,302 |
| Gulistan Sp. | 11.97 | 11.97 | 11.15 | 11.6 | -0.55 ▼ | 3,141 |
| Hira Textile | 3.16 | 3.17 | 2.85 | 2.98 | 0.01 ▲ | 119,684 |
| Idrees Textile | 11.66 | 11.66 | 11.66 | 10.6 | 0 | 26 |
| Indus Dyeing | 122 | 122 | 113.57 | 115.1 | -5.44 ▼ | 26,021 |
| J.A.Textile | 77.86 | 77.86 | 72 | 75.71 | 1.35 ▲ | 42,589 |
| Janana D Mal | 63.99 | 63.99 | 60.51 | 61.12 | -3.15 ▼ | 13,821 |
| Kohat Textile | 18 | 19 | 17.62 | 17.89 | -1.06 ▼ | 660 |
| Kohinoor Spining | 7.04 | 7.78 | 6.72 | 7.59 | 0.73 ▲ | 22,458,138 |
| Khalid Siraj | 7.48 | 7.9 | 6.65 | 7.5 | 0.5 ▲ | 11,767 |
| Land Mark Spinning | 24.01 | 25.99 | 23 | 23.17 | -2.13 ▼ | 21,752 |
| Nazir Cotton Mills | 13.79 | 13.79 | 12.01 | 13 | -0.19 ▼ | 5,556 |
| Premium Tex. | 300 | 300 | 285 | 290 | -5 ▼ | 414 |
| Ruby Textile | 7.93 | 7.93 | 7.5 | 7.51 | -0.03 ▼ | 5,533 |
| Saif Textile | 10.98 | 10.98 | 9.65 | 10.66 | 0.05 ▲ | 5,030 |
| Service Ind Tex | 10.2 | 10.2 | 10.2 | 10 | 0 | 100 |
| Shadman Cotton | 27 | 27 | 27 | 26 | 0 | 1 |
| Shadab Textile | 15.15 | 15.16 | 15.15 | 15.25 | 0 | 170 |
| Sally Textile | 21.8 | 25.9 | 21.8 | 24.48 | 0.26 ▲ | 32,302 |
| Sana Ind. | 22 | 22.4 | 22 | 22.28 | 0.28 ▲ | 23,393 |
| Saritow Spinning | 6.66 | 6.66 | 6.1 | 6.12 | -0.37 ▼ | 9,665 |
| Sunrays Textile | 82.25 | 82.75 | 81 | 82.25 | 0 | 1,239 |
| Tata Textile | 47.84 | 52.99 | 47.84 | 50.14 | -3.02 ▼ | 6,203 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.72 | 13.75 | 11.72 | 13.71 | 1.21 ▲ | 1,202 |
| ICC Industries | 6.6 | 7.08 | 6.6 | 6.63 | 0 | 20 |
| Prosperity Weav | 30.01 | 30.01 | 30 | 31 | 0 | 2 |
| Yousuf Weaving | 4 | 4.04 | 3.06 | 3.97 | 0.13 ▲ | 4,401,594 |
| Zephyr Textile | 12 | 12 | 11.7 | 11.87 | -0.16 ▼ | 52,583 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 257 | 264.9 | 250 | 253.12 | -6.2 ▼ | 7,567 |
| Pak Tobacco (XD) | 1002 | 1050 | 1000 | 1030.03 | 28.59 ▲ | 5,161 |
| Philip Morris Pak. | 450.43 | 474 | 450.43 | 474 | -1.54 ▼ | 373 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.2 | 14.2 | 13.1 | 13.69 | 0.09 ▲ | 1,590 |
| Blue-Ex | 57.04 | 57.04 | 57.04 | 63.38 | 0 | 104 |
| Pak Int.Bulk | 6.76 | 6.85 | 6.47 | 6.53 | -0.15 ▼ | 10,701,539 |
| Pak.Int.Cont. | 35.7 | 35.95 | 35.25 | 35.43 | 0.16 ▲ | 57,394 |
| P.N.S.C | 452.5 | 457.9 | 430 | 441.65 | -8.6 ▼ | 36,015 |
| Secure Logistics Gro | 15.49 | 16.49 | 15.3 | 16.16 | 0.93 ▲ | 8,163,411 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104 | 104 | 99.6 | 100 | -4.03 ▼ | 6,264 |
| S.S.Oil | 58 | 58 | 56.5 | 56.41 | 0 | 278 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31 | 32.42 | 31 | 31 | -0.5 ▼ | 20,306 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.67 | 0.03 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 12.46 | 0.02 ▲ | 0 |
| AGHA-OCT | 12.27 | 12.6 | 12.06 | 12.21 | 0.01 ▲ | 1,659,500 |
| AGL-DEC | 0 | 0 | 0 | 40.18 | 0.72 ▲ | 0 |
| AGL-NOV | 0 | 0 | 0 | 39.54 | 0.71 ▲ | 0 |
| AGL-OCT | 38.24 | 38.99 | 38.01 | 38.77 | 0.69 ▲ | 455,000 |
| AICL-DEC | 0 | 0 | 0 | 33.7 | -0.22 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 33.16 | -0.22 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 32.49 | 0.09 ▲ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 147.03 | 6.72 ▲ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 144.69 | 6.61 ▲ | 0 |
| AIRLINK-OCTB | 135.34 | 143.88 | 135.01 | 141.96 | 6.76 ▲ | 6,301,000 |
| AKBL-DEC | 0 | 0 | 0 | 31.32 | 1.07 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 30.82 | 1.05 ▲ | 0 |
| AKBL-OCT | 29.5 | 30.4 | 29.5 | 30.3 | 0.98 ▲ | 1,502,500 |
| ASC-DEC | 0 | 0 | 0 | 6.1 | -0.01 ▼ | 0 |
| ASC-OCT | 0 | 0 | 0 | 5.88 | -0.03 ▼ | 0 |
| ASL-DEC | 0 | 0 | 0 | 6.99 | -0.06 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.88 | -0.05 ▼ | 0 |
| ASL-OCT | 6.84 | 6.9 | 6.67 | 6.73 | -0.1 ▼ | 130,500 |
| ATRL-DEC | 0 | 0 | 0 | 394.93 | 35.69 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 388.65 | 35.12 ▲ | 0 |
| ATRL-OCTB | 360.11 | 381.8 | 360.11 | 381.8 | 34.71 ▲ | 3,316,000 |
| AVN-DEC | 0 | 0 | 0 | 54.83 | 0.69 ▲ | 0 |
| AVN-NOV | 0 | 0 | 0 | 53.96 | 0.69 ▲ | 0 |
| AVN-OCT | 52.5 | 53.1 | 52.22 | 53.03 | 0.77 ▲ | 132,500 |
| BAFL-DEC | 0 | 0 | 0 | 71.53 | 0.44 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 70.39 | 0.43 ▲ | 0 |
| BAFL-OCTB | 68.85 | 68.85 | 68.85 | 68.85 | 1.05 ▲ | 500 |
| BAHL-DEC | 0 | 0 | 0 | 112.68 | 0.79 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 110.89 | 0.78 ▲ | 0 |
| BAHL-OCTB | 108.5 | 108.5 | 108 | 108 | 1 ▲ | 1,500 |
| BIPL-DEC | 0 | 0 | 0 | 23.67 | 0.17 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 23.3 | 0.18 ▲ | 0 |
| BIPL-OCTB | 22.57 | 22.61 | 22.57 | 22.61 | 0.11 ▲ | 1,500 |
| BKTI-DEC | 0 | 0 | 0 | 22806 | 118 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22508 | 116 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 22136 | 115 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.68 | -0.02 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.59 | -0.02 ▼ | 0 |
| BOP-OCT | 5.5 | 5.5 | 5.41 | 5.48 | -0.03 ▼ | 201,500 |
| CEPB-DEC | 0 | 0 | 0 | 25.77 | -0.22 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.36 | -0.22 ▼ | 0 |
| CEPB-OCT | 24.8 | 25 | 24.8 | 25 | -0.39 ▼ | 17,500 |
| CHCC-DEC | 0 | 0 | 0 | 190.27 | -2.91 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 187.25 | -2.86 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 183.46 | -3.17 ▼ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 4 | -0.03 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.93 | -0.04 ▼ | 0 |
| CNERGY-OCT | 3.88 | 3.91 | 3.85 | 3.86 | -0.03 ▼ | 913,500 |
| CPHL-DEC | 0 | 0 | 0 | 44.16 | 0.52 ▲ | 0 |
| CPHL-DECB | 0 | 0 | 0 | 42.69 | 0.51 ▲ | 0 |
| CPHL-NOV | 44.4 | 45 | 44 | 44.5 | 0.8 ▲ | 33,500 |
| CPHL-NOVB | 0 | 0 | 0 | 42.01 | 0.5 ▲ | 0 |
| CPHL-OCT | 43.53 | 44.9 | 43.44 | 44.13 | 0.43 ▲ | 1,080,500 |
| CPHL-OCTB | 41.01 | 42.5 | 41.01 | 41.63 | 0.51 ▲ | 753,000 |
| DCL-DEC | 0 | 0 | 0 | 7.88 | 0.13 ▲ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.75 | 0.13 ▲ | 0 |
| DCL-OCT | 7.58 | 7.7 | 7.52 | 7.65 | 0.15 ▲ | 287,000 |
| DCR-DEC | 0 | 0 | 0 | 20.72 | 0.45 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.39 | 0.44 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 19.98 | 0.43 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 48.1 | 0.9 ▲ | 0 |
| DFML-NOV | 46.45 | 46.45 | 46.45 | 46.45 | 0 | 1,000 |
| DFML-OCT | 45.43 | 46.99 | 45.43 | 46.5 | 0.92 ▲ | 3,262,000 |
| DGKC-DEC | 0 | 0 | 0 | 81.14 | -0.41 ▼ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 79.84 | -0.41 ▼ | 0 |
| DGKC-OCT | 79.1 | 79.3 | 78 | 78.32 | -0.42 ▼ | 1,201,500 |
| EFERT-DEC | 0 | 0 | 0 | 205.32 | 5.88 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 202.05 | 5.78 ▲ | 1,000 |
| EFERT-OCTB | 187 | 198 | 184.9 | 197.3 | 7.39 ▲ | 129,500 |
| ENGRO-DEC | 0 | 0 | 0 | 327.42 | -3.62 ▼ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 322.21 | -3.57 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 315.7 | -4.3 ▼ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.07 | 0.02 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 31.56 | 0.02 ▲ | 0 |
| EPCL-OCT | 31.28 | 32.1 | 30.7 | 31 | -0.01 ▼ | 3,500 |
| EPQL-OCTB | 26 | 26.42 | 25 | 25.1 | -1.09 ▼ | 134,000 |
| FABL-DEC | 0 | 0 | 0 | 54.05 | 1.24 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 53.19 | 1.22 ▲ | 0 |
| FABL-OCTB | 51.48 | 52.79 | 51.3 | 52.5 | 1.51 ▲ | 174,000 |
| FATIMA-DEC | 0 | 0 | 0 | 63.69 | -0.18 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 62.68 | -0.18 ▼ | 0 |
| FATIMA-OCTB | 62 | 62 | 61.3 | 61.3 | -0.17 ▼ | 5,500 |
| FCCL-DEC | 0 | 0 | 0 | 30.61 | 0.25 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 30.12 | 0.25 ▲ | 0 |
| FCCL-OCTB | 29.49 | 30 | 29.05 | 29.59 | 0.36 ▲ | 940,500 |
| FCEPL-DEC | 0 | 0 | 0 | 61.51 | -0.14 ▼ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 60.53 | -0.14 ▼ | 0 |
| FCEPL-OCT | 60 | 60 | 59 | 59.25 | -0.2 ▼ | 7,500 |
| FEROZ-DEC | 0 | 0 | 0 | 289.92 | 4.21 ▲ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 299.32 | 4.35 ▲ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 289.92 | 4.21 ▲ | 0 |
| FEROZ-NOVB | 0 | 0 | 0 | 294.55 | 4.27 ▲ | 0 |
| FEROZ-OCT | 285.15 | 285.15 | 285.15 | 285.15 | -1.75 ▼ | 500 |
| FEROZ-OCTB | 262 | 295.5 | 262 | 292.58 | 4.58 ▲ | 44,000 |
| FFBL-DEC | 0 | 0 | 0 | 59.01 | 2.46 ▲ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 58.07 | 0.59 ▲ | 0 |
| FFBL-OCT | 56.5 | 57.09 | 55.9 | 56.91 | 0.74 ▲ | 247,000 |
| FFC-DEC | 0 | 0 | 0 | 266.15 | 1.96 ▲ | 0 |
| FFC-NOV | 0 | 0 | 0 | 261.92 | 6.92 ▲ | 0 |
| FFC-OCTB | 256 | 260 | 255 | 256.48 | 1.37 ▲ | 300,000 |
| FFL-DEC | 0 | 0 | 0 | 8.96 | 0.07 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.82 | 0.07 ▲ | 0 |
| FFL-OCT | 8.61 | 8.7 | 8.61 | 8.68 | 0.07 ▲ | 69,000 |
| FLYNG-DEC | 0 | 0 | 0 | 17.23 | 0.42 ▲ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 16.96 | 0.42 ▲ | 0 |
| FLYNG-OCT | 16.35 | 16.8 | 16.21 | 16.74 | 0.49 ▲ | 1,144,500 |
| GAL-DEC | 0 | 0 | 0 | 192.3 | 17.39 ▲ | 0 |
| GAL-NOV | 0 | 0 | 0 | 189.24 | 17.11 ▲ | 0 |
| GAL-OCT | 170 | 185.74 | 169.52 | 185.74 | 16.89 ▲ | 1,414,500 |
| GATM-DEC | 0 | 0 | 0 | 21.96 | -0.18 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.61 | -0.18 ▼ | 0 |
| GATM-OCT | 21.4 | 21.69 | 21.2 | 21.39 | -0.11 ▼ | 120,500 |
| GGL-DEC | 0 | 0 | 0 | 9.12 | 0.01 ▲ | 0 |
| GGL-OCT | 8.9 | 8.94 | 8.79 | 8.83 | 0.02 ▲ | 80,500 |
| GHGL-DEC | 0 | 0 | 0 | 25.2 | -0.04 ▼ | 0 |
| GHGL-DECB | 0 | 0 | 0 | 25.22 | -0.04 ▼ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 25.2 | -0.04 ▼ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 24.81 | -0.05 ▼ | 0 |
| GHGL-OCT | 25.36 | 25.5 | 25.1 | 25.2 | 0.14 ▲ | 67,500 |
| GHGL-OCTB | 0 | 0 | 0 | 24.31 | -0.19 ▼ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 394.41 | 32.78 ▲ | 0 |
| GHNI-NOV | 364.99 | 364.99 | 364.99 | 364.99 | 9.11 ▲ | 1,000 |
| GHNI-OCT | 353 | 382.82 | 351 | 380.3 | 32.28 ▲ | 1,172,000 |
| HBL-DEC | 0 | 0 | 0 | 143.19 | 1.88 ▲ | 0 |
| HBL-NOV | 0 | 0 | 0 | 140.91 | 1.85 ▲ | 0 |
| HBL-OCTB | 137 | 138.99 | 137 | 138.05 | 1.6 ▲ | 31,000 |
| HUBC-DEC | 0 | 0 | 0 | 103.11 | 0.49 ▲ | 0 |
| HUBC-NOVB | 98 | 101.99 | 95.01 | 100.48 | 0.75 ▲ | 198,500 |
| HUBC-OCTB | 98.8 | 100.1 | 93.9 | 99.47 | 0.63 ▲ | 9,967,000 |
| HUMNL-DEC | 0 | 0 | 0 | 14.71 | -0.09 ▼ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 14.48 | -0.09 ▼ | 0 |
| HUMNL-OCT | 13.95 | 14.65 | 13.75 | 14.22 | -0.08 ▼ | 2,559,500 |
| ILP-DEC | 0 | 0 | 0 | 75.28 | -0.36 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 74.09 | -0.35 ▼ | 0 |
| ILP-OCTB | 75.02 | 75.05 | 72.5 | 72.54 | -0.39 ▼ | 7,500 |
| INIL-DEC | 0 | 0 | 0 | 166.26 | 10.49 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 163.61 | 10.32 ▲ | 0 |
| INIL-OCTB | 151 | 162.97 | 151 | 160.18 | 9.89 ▲ | 70,000 |
| ISL-DEC | 0 | 0 | 0 | 75.68 | 1.5 ▲ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 74.48 | 1.48 ▲ | 0 |
| ISL-OCTB | 72.5 | 74 | 72.2 | 73.15 | 2.15 ▲ | 332,500 |
| JSBL-NOV | 0 | 0 | 0 | 8.98 | -0.01 ▼ | 0 |
| JSBL-OCT | 8.82 | 8.82 | 8.7 | 8.7 | -0.13 ▼ | 5,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.51 | 0.05 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.2 | 0.05 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.81 | 0.05 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.67 | 0.08 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.49 | 0.09 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 11.26 | 0.09 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 27.19 | 0.91 ▲ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 26.76 | 1.26 ▲ | 0 |
| KAPCO-OCTB | 25.39 | 26.8 | 25.3 | 26.02 | 1.02 ▲ | 775,500 |
| KEL-DEC | 0 | 0 | 0 | 4.01 | -0.05 ▼ | 0 |
| KEL-NOV | 0 | 0 | 0 | 3.94 | -0.06 ▼ | 0 |
| KEL-OCT | 3.91 | 3.94 | 3.86 | 3.88 | -0.03 ▼ | 149,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.92 | 0.76 ▲ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 7.79 | 0.74 ▲ | 0 |
| KOSM-OCT | 7 | 7.84 | 6.76 | 7.66 | 0.74 ▲ | 16,096,500 |
| KSE30-DEC | 0 | 0 | 0 | 28195 | 217 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27826 | 214 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27366 | 211 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.93 | 0.14 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.65 | 0.15 ▲ | 0 |
| LOTCHEM-OCT | 16.6 | 16.8 | 16.6 | 16.78 | 0.18 ▲ | 103,500 |
| LPL-DEC | 0 | 0 | 0 | 15.93 | 1.44 ▲ | 0 |
| LPL-NOV | 0 | 0 | 0 | 15.68 | 1.42 ▲ | 0 |
| LPL-OCTB | 13.86 | 15.31 | 13.86 | 15.28 | 1.31 ▲ | 81,500 |
| LUCK-DEC | 0 | 0 | 0 | 880.72 | -0.91 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 866.7 | -0.91 ▼ | 0 |
| LUCK-OCTB | 845 | 847.99 | 842 | 845 | -5 ▼ | 13,000 |
| MCB-DEC | 0 | 0 | 0 | 270.6 | 1.1 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 266.29 | 1.08 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 260.91 | 1.06 ▲ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 252.83 | 0.81 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 248.81 | 0.8 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 243.78 | -1.22 ▼ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 38.19 | 0.33 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 37.59 | 0.33 ▲ | 0 |
| MLCF-OCT | 36.5 | 37.4 | 36.3 | 36.86 | 0.36 ▲ | 2,320,000 |
| MTL-DEC | 0 | 0 | 0 | 568.82 | -0.71 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 559.77 | -0.7 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 548.45 | -0.7 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 84.58 | -0.49 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 83.23 | -0.48 ▼ | 0 |
| MUGHAL-OCT | 82 | 83.2 | 82 | 82.03 | -0.33 ▼ | 120,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.17 | 0.07 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.94 | 0.06 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.66 | 0.06 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 168.51 | -1.76 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 72.02 | -0.94 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.93 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.65 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.29 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 70.87 | -0.93 ▼ | 0 |
| NBP-OCT | 70.79 | 71.5 | 68.78 | 69.69 | -0.69 ▼ | 863,500 |
| NCL-OCT | 30.25 | 30.62 | 30 | 30.26 | -0.23 ▼ | 228,000 |
| NCPL-DEC | 0 | 0 | 0 | 25.47 | -0.05 ▼ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 25.06 | -0.06 ▼ | 0 |
| NCPL-OCT | 24.25 | 24.71 | 23.45 | 24.36 | -0.3 ▼ | 656,500 |
| NETSOL-DEC | 0 | 0 | 0 | 139.44 | 5.53 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 137.23 | 5.45 ▲ | 0 |
| NETSOL-OCTB | 130.63 | 135.5 | 128.2 | 134.77 | 5.73 ▲ | 1,224,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.21 | -0.02 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.89 | -0.02 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.48 | -0.03 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 70.47 | -0.54 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 70.24 | -0.53 ▼ | 0 |
| NML-NOV | 70 | 71.95 | 70 | 70.98 | -0.4 ▼ | 1,000 |
| NML-NOVB | 71.1 | 71.1 | 69.1 | 70 | -1 ▼ | 26,000 |
| NML-OCT | 71.24 | 71.5 | 69.51 | 70.46 | -0.71 ▼ | 471,000 |
| NML-OCTB | 69.1 | 69.1 | 67 | 68.45 | -0.58 ▼ | 422,500 |
| NPL-DEC | 0 | 0 | 0 | 25.15 | -3.44 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 24.75 | -3.39 ▼ | 0 |
| NPL-OCTB | 26 | 26.25 | 24.85 | 24.85 | -2.76 ▼ | 205,000 |
| NRL-DEC | 0 | 0 | 0 | 231.25 | -5.48 ▼ | 0 |
| NRL-NOV | 0 | 0 | 0 | 227.57 | -5.39 ▼ | 0 |
| NRL-OCT | 232.01 | 235.5 | 221.71 | 223.25 | -5.07 ▼ | 1,966,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 86.96 | 1.58 ▲ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 85.57 | 1.55 ▲ | 0 |
| OCTOPUS-OCT | 82.73 | 85.3 | 82.48 | 84.1 | 1.57 ▲ | 818,500 |
| OGDC-DEC | 0 | 0 | 0 | 172.78 | 3.24 ▲ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 170.03 | 3.19 ▲ | 0 |
| OGDC-OCTB | 164.65 | 168.75 | 161.99 | 168.09 | 3.15 ▲ | 1,782,000 |
| OGTI-DEC | 0 | 0 | 0 | 22410 | 477 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22117 | 470 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21751 | 463 ▲ | 0 |
| P01GIS091224 | 97.89 | 97.89 | 97.89 | 97.89 | 0.04 ▲ | 10,000 |
| 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 | 81 | 1.14 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 79.71 | 1.12 ▲ | 0 |
| PABC-OCT | 75.5 | 75.5 | 75.5 | 75.5 | -1.5 ▼ | 500 |
| PACE-DEC | 0 | 0 | 0 | 5.62 | -0.07 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.53 | -0.07 ▼ | 0 |
| PACE-OCT | 5.59 | 5.6 | 5.34 | 5.44 | -0.05 ▼ | 345,500 |
| PAEL-DEC | 0 | 0 | 0 | 26.62 | 0.29 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 26.2 | 0.29 ▲ | 0 |
| PAEL-OCT | 25.25 | 26.3 | 25.25 | 25.73 | 0.36 ▲ | 2,208,000 |
| PAKRI-DEC | 0 | 0 | 0 | 9.81 | -0.21 ▼ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.65 | -0.21 ▼ | 0 |
| PAKRI-OCT | 9.65 | 9.65 | 9.47 | 9.47 | -0.19 ▼ | 19,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 21.36 | 1.19 ▲ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 21.02 | 1.17 ▲ | 0 |
| PIAHCLA-OCT | 19.5 | 21.1 | 19.42 | 20.66 | 1.17 ▲ | 7,449,000 |
| PIBTL-DEC | 0 | 0 | 0 | 6.81 | -0.16 ▼ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 6.7 | -0.16 ▼ | 0 |
| PIBTL-OCT | 6.86 | 6.95 | 6.55 | 6.61 | -0.13 ▼ | 3,632,500 |
| PIOC-DEC | 0 | 0 | 0 | 197.97 | -2.29 ▼ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 194.82 | -2.25 ▼ | 0 |
| PIOC-OCTB | 194.55 | 196 | 188.4 | 194.5 | -1.74 ▼ | 162,000 |
| PKGS-OCT | 0 | 0 | 0 | 452.85 | -20.46 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 637.04 | 7.07 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 626.9 | 6.95 ▲ | 0 |
| POL-OCTB | 612 | 614.5 | 611.98 | 614.5 | 6.5 ▲ | 5,500 |
| POWER-DEC | 0 | 0 | 0 | 5.33 | -0.03 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.25 | -0.02 ▼ | 0 |
| POWER-OCT | 5.2 | 5.29 | 5.2 | 5.25 | 0.11 ▲ | 1,000 |
| PPL-DEC | 0 | 0 | 0 | 133.55 | 0.52 ▲ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 131.43 | 0.51 ▲ | 0 |
| PPL-OCTB | 130 | 131.88 | 128 | 129.87 | 0.62 ▲ | 1,714,500 |
| PRL-DEC | 0 | 0 | 0 | 26.21 | -0.2 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 25.79 | -0.2 ▼ | 0 |
| PRL-OCTB | 25.6 | 26 | 25.25 | 25.32 | -0.15 ▼ | 4,574,000 |
| PSO-DEC | 0 | 0 | 0 | 202 | -0.72 ▼ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 198.79 | -2.71 ▼ | 0 |
| PSO-OCTB | 198.02 | 198.02 | 191.01 | 194.95 | -5.09 ▼ | 641,000 |
| PTC-DEC | 0 | 0 | 0 | 16.41 | 0.37 ▲ | 0 |
| PTC-NOV | 0 | 0 | 0 | 16.15 | 0.36 ▲ | 0 |
| PTC-OCT | 15.31 | 16.6 | 14.25 | 15.85 | 0.36 ▲ | 16,443,500 |
| SAZEW-DEC | 0 | 0 | 0 | 986.8 | 15.2 ▲ | 0 |
| SAZEW-NOVB | 956 | 956 | 956 | 956 | -0.14 ▼ | 500 |
| SAZEW-OCTB | 935 | 966.7 | 935 | 957.98 | 17.79 ▲ | 147,500 |
| SEARL-DEC | 0 | 0 | 0 | 60.54 | 0.12 ▲ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 59.58 | 0.12 ▲ | 0 |
| SEARL-OCT | 58.02 | 59 | 58.02 | 58.44 | 0.07 ▲ | 386,500 |
| SHEL-DEC | 0 | 0 | 0 | 154.6 | -0.2 ▼ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 152.14 | -0.19 ▼ | 0 |
| SHEL-OCTB | 148.5 | 148.5 | 148 | 148 | -3.49 ▼ | 3,500 |
| SILK-DEC | 0 | 0 | 0 | 0.94 | -0.03 ▼ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.92 | -0.04 ▼ | 0 |
| SILK-OCT | 0.91 | 0.91 | 0.91 | 0.91 | -0.04 ▼ | 32,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.89 | 0.01 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.65 | 0.01 ▲ | 0 |
| SNBL-OCTB | 14.41 | 14.5 | 14.41 | 14.5 | 0.15 ▲ | 5,000 |
| SNGP-DEC | 0 | 0 | 0 | 76.8 | 0.04 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 75.57 | 0.03 ▲ | 0 |
| SNGP-OCTB | 74 | 75.02 | 72.9 | 74 | -0.08 ▼ | 393,000 |
| SSGC-DEC | 0 | 0 | 0 | 9.02 | -0.02 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.88 | -0.02 ▼ | 0 |
| SSGC-OCT | 8.67 | 8.85 | 8.67 | 8.84 | 0.14 ▲ | 55,500 |
| SYM-DEC | 0 | 0 | 0 | 10.37 | -0.11 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10.21 | -0.1 ▼ | 0 |
| SYM-OCTB | 10.07 | 10.3 | 9.9 | 10.03 | -0.04 ▼ | 809,500 |
| SYS-DEC | 0 | 0 | 0 | 432 | -0.11 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 425.13 | -0.11 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 416.53 | -3.88 ▼ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.21 | 0.04 ▲ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.09 | 0.03 ▲ | 0 |
| TELE-OCT | 7.33 | 7.33 | 6.78 | 6.99 | 0.08 ▲ | 999,000 |
| TGL-DEC | 0 | 0 | 0 | 116.23 | -0.86 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 114.38 | -0.85 ▼ | 0 |
| TGL-OCT | 112.1 | 112.1 | 112 | 112 | -0.05 ▼ | 2,500 |
| TOMCL-DEC | 0 | 0 | 0 | 36.63 | 0.55 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 36.05 | 0.55 ▲ | 0 |
| TOMCL-OCT | 34.81 | 35.5 | 34.8 | 35.42 | 0.53 ▲ | 391,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.13 | 0.15 ▲ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 8 | 0.15 ▲ | 0 |
| TPLP-OCT | 7.61 | 7.9 | 7.54 | 7.88 | 0.19 ▲ | 543,500 |
| TPLTFC3 | 88 | 88 | 88 | 88 | -12 ▼ | 500 |
| TREET-DEC | 0 | 0 | 0 | 14.64 | 0.04 ▲ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.4 | 0.03 ▲ | 0 |
| TREET-OCT | 14.15 | 14.35 | 14.05 | 14.21 | 0.05 ▲ | 135,500 |
| TRG-DEC | 0 | 0 | 0 | 46.56 | -0.32 ▼ | 0 |
| TRG-NOV | 50.5 | 50.5 | 50.5 | 50.5 | 4.37 ▲ | 50,000 |
| TRG-OCT | 45.2 | 46.05 | 44.7 | 44.98 | -0.21 ▼ | 854,000 |
| UBL-DEC | 0 | 0 | 0 | 312.58 | 0.42 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 307.6 | 0.4 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 301.39 | 2.39 ▲ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.61 | -0.03 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.3 | -0.02 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.91 | -0.02 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.52 | 0.28 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.1 | 0.27 ▲ | 0 |
| UNITY-OCT | 25.5 | 25.99 | 25.41 | 25.54 | -0.05 ▼ | 204,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.53 | 0.06 ▲ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.43 | 0.06 ▲ | 0 |
| WAVES-OCT | 6.49 | 6.54 | 6.31 | 6.31 | 0.03 ▲ | 80,000 |
| WTL-OCT | 1.22 | 1.22 | 1.2 | 1.21 | -0.01 ▼ | 2,149,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.14 | 0.13 ▲ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.08 | 0.14 ▲ | 0 |
| YOUW-OCT | 4 | 4.09 | 3.75 | 4.01 | 0.15 ▲ | 727,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FPJM | 2.5900 | 0.3300 | 14.60 ▲ | 46,089 |
| KSTMDEF | 8.1400 | 1.0000 | 14.01 ▲ | 190,869 |
| 786 | 6.2700 | 0.7400 | 13.38 ▲ | 9,771 |
| DWSMDEF | 5.2300 | 0.6100 | 13.20 ▲ | 827,545 |
| ALAC | 5.5000 | 0.5200 | 10.44 ▲ | 100,083 |
| Company | Price | Change | Change % | Volume |
|---|
