KARACHI October 16th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 414.54 | 418 | 411 | 413.14 | -1.4 ▼ | 2,444 |
| Atlas Honda Ltd | 791.01 | 799 | 783 | 787.49 | -3.33 ▼ | 9,386 |
| Dewan Motors | 46.49 | 48.13 | 46 | 46.25 | 0.15 ▲ | 5,483,743 |
| Ghandhara Automobile | 190 | 202.75 | 188.12 | 192.6 | 8.28 ▲ | 4,319,045 |
| Ghandhara Ind. | 380 | 393.01 | 368.1 | 370.54 | -7.51 ▼ | 2,013,168 |
| Honda Atlas Cars | 265.98 | 274 | 261.41 | 262.66 | -0.77 ▼ | 552,698 |
| Hinopak Motor | 287.66 | 291 | 286 | 287 | -0.66 ▼ | 1,455 |
| Indus Motor Company | 1792 | 1845 | 1767 | 1819.6 | 45.61 ▲ | 2,385 |
| Millat Tractors | 540.05 | 548 | 540 | 543.92 | -1.3 ▼ | 70,269 |
| Sazgar Eng | 960 | 988 | 960 | 972.66 | 15.25 ▲ | 464,790 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 86.47 | 86.47 | 80.05 | 83.94 | -0.9 ▼ | 9,267 |
| Atlas Battery | 359.52 | 365 | 359.5 | 361.28 | 2.26 ▲ | 31,325 |
| Bela Automotive | 165 | 165 | 140 | 160.01 | 8.51 ▲ | 370 |
| Bal.Wheels | 116.99 | 123.81 | 113.15 | 123.81 | 11.26 ▲ | 101,052 |
| Dewan Auto Engg | 38.1 | 39.5 | 38.1 | 38.53 | 0.44 ▲ | 10,498 |
| Exide (PAK) | 874.91 | 877.98 | 865 | 870.2 | 1.31 ▲ | 7,130 |
| Ghandhara Tyre | 40.01 | 40.58 | 39.5 | 39.94 | -0.14 ▼ | 708,600 |
| Loads Limited | 10.4 | 10.5 | 10.25 | 10.35 | 0.09 ▲ | 499,494 |
| Panther Tyres Ltd. | 40.01 | 41.03 | 40.01 | 40.84 | 0.33 ▲ | 85,056 |
| Treet Battery Ltd. | 14.02 | 14.49 | 13.91 | 14 | 0 | 1,617,913 |
| Thal Limited (XD) | 390 | 400 | 390 | 399.56 | 13.88 ▲ | 529 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. | 25.45 | 25.96 | 25.15 | 25.74 | 0.59 ▲ | 4,263,949 |
| Pak Elektron | 25.55 | 25.92 | 25.46 | 25.58 | 0.06 ▲ | 2,694,101 |
| Pakistan Cables-XB | 151.82 | 167 | 151.82 | 155.68 | 3.86 ▲ | 244,235 |
| Siemens Pak. | 632.24 | 632.24 | 632.24 | 632.24 | 57.48 ▲ | 5,383 |
| Waves Corp Ltd. | 6.23 | 6.4 | 6.22 | 6.27 | 0.01 ▲ | 389,097 |
| Waves Home App | 7.21 | 7.57 | 7.2 | 7.38 | 0.2 ▲ | 2,818,641 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 100 | 107.95 | 100 | 107.95 | 9.81 ▲ | 252,941 |
| Bestway Cement | 248.39 | 260 | 247 | 256.39 | 8 ▲ | 7,899 |
| Cherat Cement- (XD) | 183.9 | 185.14 | 180.06 | 180.93 | -1.45 ▼ | 156,652 |
| Dadabhoy Cement | 4.58 | 4.74 | 4.41 | 4.63 | 0.23 ▲ | 10,707 |
| Dewan Cement | 7.55 | 7.8 | 7.5 | 7.57 | 0.02 ▲ | 1,730,401 |
| D.G.K.Cement | 77.75 | 79.35 | 77.75 | 78.19 | 0.42 ▲ | 2,419,206 |
| Dandot Cement | 13 | 13.09 | 12.65 | 12.76 | 0.26 ▲ | 39,979 |
| Fauji Cement (XD) | 29.49 | 29.59 | 28.59 | 28.98 | -0.36 ▼ | 10,861,086 |
| Fecto Cement | 36.95 | 37.7 | 36.1 | 36.48 | -0.49 ▼ | 155,269 |
| Flying Cement | 16.7 | 17.47 | 16.5 | 17.17 | 0.65 ▲ | 7,084,273 |
| Gharibwal Cement | 26.1 | 26.1 | 25.52 | 25.76 | -0.24 ▼ | 257,802 |
| Kohat Cement | 308.98 | 308.98 | 300 | 305.44 | 2.33 ▲ | 103,966 |
| Lucky Cement | 847 | 853.96 | 839.2 | 840.54 | -3.64 ▼ | 74,381 |
| Maple Leaf | 36.1 | 38.42 | 36.1 | 38.12 | 1.51 ▲ | 15,836,054 |
| Pioneer Cement | 202.99 | 204 | 199.5 | 201.38 | 0.75 ▲ | 137,360 |
| Power Cement | 5.09 | 5.2 | 5.08 | 5.14 | 0.03 ▲ | 1,407,252 |
| Safe Mix Con.Lt (XD) | 17.55 | 17.55 | 16.2 | 16.26 | -0.03 ▼ | 121,918 |
| Thatta Cement (XD) | 95.5 | 98.7 | 92.5 | 96.43 | 1.33 ▲ | 1,122,215 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 39 | 39.76 | 38.2 | 38.31 | -0.2 ▼ | 3,335,158 |
| Archroma Pak | 270.01 | 274.97 | 262 | 270.05 | 0.15 ▲ | 16,729 |
| Bawany Air Pro(DEF.) | 33 | 34.69 | 32.01 | 33.03 | 0.13 ▲ | 33,693 |
| Berger Paints | 88.8 | 88.8 | 86.3 | 86.91 | -0.2 ▼ | 111,375 |
| Biafo Industries (XD) | 106.88 | 114.9 | 102.5 | 108.99 | 4.01 ▲ | 122,305 |
| Buxly Paints | 186.5 | 186.5 | 175.52 | 175.6 | -3.81 ▼ | 1,237 |
| Data Agro | 75.77 | 78.65 | 74 | 75.03 | -0.01 ▼ | 4,566 |
| Descon Oxychem- (XD) | 19.1 | 19.5 | 19.05 | 19.19 | 0.17 ▲ | 282,456 |
| Dynea Pakistan (XD) | 190.61 | 200.99 | 190.61 | 199.43 | 4.51 ▲ | 65,256 |
| Engro Polymer | 30.84 | 32.7 | 30.5 | 32.17 | 1.43 ▲ | 1,292,387 |
| Engro Poly (Pref) | 11 | 11 | 11 | 11.02 | 0 | 414 |
| Ghani Chemical | 9.51 | 9.92 | 9.51 | 9.81 | 0.15 ▲ | 436,671 |
| Ghani Glo Hol | 8.72 | 8.92 | 8.7 | 8.8 | 0.06 ▲ | 3,064,984 |
| Ittehad Chem. | 46.5 | 48 | 45.75 | 46.09 | -0.83 ▼ | 16,254 |
| Lucky Core Ind. | 1139 | 1140 | 1100 | 1123.26 | -0.94 ▼ | 2,561 |
| Lotte Chemical | 17.2 | 17.3 | 17.05 | 17.26 | 0.07 ▲ | 705,635 |
| Leiner Pak Gelat | 151.11 | 174.46 | 151.11 | 174.46 | 15.86 ▲ | 10,466 |
| Nimir Ind.Chem. | 111.3 | 117.5 | 111.3 | 115.02 | -2.48 ▼ | 3,506 |
| Nimir Resins | 22.83 | 22.94 | 22.19 | 22.82 | 0.32 ▲ | 20,699 |
| Pak Oxygen Ltd. | 131.85 | 131.85 | 129 | 129.16 | 1.16 ▲ | 4,059 |
| Pak.P.V.C. | 8.26 | 9.32 | 8.26 | 9.2 | 0.54 ▲ | 5,848 |
| Sardar Chemical | 35 | 35 | 34.59 | 35.81 | 0 | 20 |
| Sitara Chemical (XD) | 295.01 | 295.01 | 285.02 | 288.09 | 0 | 25 |
| Sitara Peroxide | 13.2 | 13.95 | 13.2 | 13.49 | 0.41 ▲ | 46,904 |
| Wah-Noble | 216.54 | 230 | 216.54 | 224.98 | 10.6 ▲ | 8,895 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.8 | 7.9 | 6.8 | 7.36 | 0.46 ▲ | 592,013 |
| HBL Invest Fund | 2.59 | 3.07 | 2.49 | 2.76 | 0.23 ▲ | 2,800,722 |
| Tri-Star Mutual | 7.89 | 7.89 | 7.77 | 7.86 | 0.58 ▲ | 651 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 114.97 | 114.97 | 112.02 | 113 | -0.03 ▼ | 10,951 |
| Askari Bank | 30.1 | 31.19 | 29.8 | 29.94 | -0.08 ▼ | 1,603,400 |
| Bank Al-Falah | 68.12 | 69 | 66.5 | 67.75 | -0.81 ▼ | 293,072 |
| Bank AL-Habib | 108 | 108.99 | 106.21 | 107.41 | -0.6 ▼ | 64,381 |
| Bankislami Pak | 22.6 | 22.8 | 22.38 | 22.51 | -0.18 ▼ | 373,546 |
| Bank Makramah | 2.06 | 2.06 | 1.99 | 2 | 0 | 247,918 |
| Bank Of Khyber | 12.99 | 12.99 | 11.7 | 12 | -0.02 ▼ | 6,707 |
| B.O.Punjab | 5.46 | 5.49 | 5.35 | 5.45 | 0.01 ▲ | 3,383,183 |
| Faysal Bank | 52.31 | 52.95 | 51.76 | 51.82 | 0.01 ▲ | 2,066,806 |
| Habib Bank | 137.95 | 139.5 | 134.01 | 134.84 | -2.41 ▼ | 2,452,858 |
| Habib Metropol | 70.47 | 70.47 | 69.5 | 69.55 | 0.05 ▲ | 672,709 |
| JS Bank Ltd | 8.8 | 8.8 | 8.7 | 8.79 | 0.04 ▲ | 6,084 |
| MCB Bank Ltd | 261.79 | 261.8 | 255.5 | 256.52 | -2.85 ▼ | 69,975 |
| Meezan Bank Ltd | 242.34 | 243.99 | 239.91 | 240.04 | -2.3 ▼ | 637,454 |
| National Bank (XD) | 69.48 | 70.5 | 68.05 | 69.4 | 0.37 ▲ | 3,790,913 |
| Samba Bank | 11.28 | 11.28 | 11.24 | 11.24 | -0.06 ▼ | 13,277 |
| St.Chart.Bank | 58 | 58.97 | 57.01 | 58.79 | 1.25 ▲ | 37,536 |
| Silk Bank Ltd | 0.92 | 0.93 | 0.88 | 0.89 | -0.01 ▼ | 2,695,550 |
| Soneri Bank Ltd | 14.48 | 14.48 | 13.9 | 13.94 | -0.33 ▼ | 1,763,516 |
| United Bank | 299.99 | 300.99 | 293 | 293.93 | -5.68 ▼ | 226,678 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.01 | 12.35 | 11.9 | 12.07 | -0.07 ▼ | 3,728,790 |
| Aisha Steel Mill | 6.7 | 6.8 | 6.65 | 6.67 | -0.03 ▼ | 724,380 |
| Aisha Steel(CPS) | 0 | 0 | 0 | 24.9 | 0 | 100 |
| Aisha StelCoP/S | 9.55 | 9.55 | 9.55 | 9.55 | 0.06 ▲ | 500 |
| Amreli Steels | 17.43 | 17.5 | 16.95 | 17.03 | -0.17 ▼ | 163,517 |
| Bolan Casting | 89.9 | 92 | 89 | 90.15 | 0.32 ▲ | 10,042 |
| Beco Steel Ltd | 5.79 | 6.49 | 5.79 | 5.91 | 0.31 ▲ | 32,116 |
| Crescent Steel- (XD) | 100 | 104 | 96.11 | 99.01 | 1.67 ▲ | 2,536,459 |
| Dost Steels Ltd. | 6.15 | 6.28 | 6.06 | 6.21 | 0.16 ▲ | 675,601 |
| Huffaz Seamless | 10.25 | 10.25 | 10 | 10 | -0.75 ▼ | 8,788 |
| Int. Ind.Ltd. | 162 | 163 | 155 | 157.84 | -1.52 ▼ | 448,026 |
| Inter.Steel Ltd | 73.47 | 73.47 | 71.15 | 71.98 | -0.56 ▼ | 744,911 |
| Ittefaq Iron Ind | 5.43 | 5.58 | 5.4 | 5.42 | -0.09 ▼ | 104,795 |
| K.S.B.Pumps | 123.5 | 128.39 | 123 | 127.22 | 4.22 ▲ | 127,663 |
| Metro Steel | 13.8 | 14.1 | 12.15 | 14.1 | 1.28 ▲ | 2,078,362 |
| Mughal Iron | 81.1 | 82.35 | 80 | 81.37 | 0.3 ▲ | 522,585 |
| Pak Engineering | 825.03 | 900 | 825.02 | 876.3 | 0 | 12 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.5 | 10.72 | 10.5 | 10.61 | 0.11 ▲ | 4,500 |
| HBL Total Treasury | 109.01 | 109.05 | 109.01 | 109.01 | 0.13 ▲ | 12,500 |
| JS Global Banking | 18.82 | 18.82 | 18.48 | 18.48 | -0.22 ▼ | 1,500 |
| JS Momentum | 11.26 | 11.26 | 11.14 | 11.2 | 0.01 ▲ | 25,000 |
| Mahaana Islamic | 11.1 | 11.17 | 11.1 | 11.14 | 0.08 ▲ | 787,000 |
| Meezan Pakistan | 13.64 | 13.75 | 13.62 | 13.73 | 0.15 ▲ | 83,500 |
| NBP Pakistan G ETF | 17.3 | 17.3 | 17.3 | 17.3 | 0.11 ▲ | 500 |
| NIT Pakistan | 19.44 | 19.44 | 19.41 | 19.41 | 0.04 ▲ | 3,000 |
| UBLPakistanETF | 18.88 | 18.88 | 18.69 | 18.8 | 0 | 6,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 59 | 59.5 | 59 | 59 | 0 | 21,875 |
| Engro Fert | 196.81 | 197.9 | 192 | 197.71 | 0.91 ▲ | 3,309,568 |
| Engro Corp | 314 | 315.95 | 310.8 | 312.06 | -1.78 ▼ | 235,796 |
| Fatima Fert | 61.06 | 61.75 | 59.98 | 60.53 | -0.52 ▼ | 489,237 |
| Fauji Fert Bin | 57 | 57.4 | 56.5 | 57.06 | 0.5 ▲ | 1,838,048 |
| Fauji Fert | 258.98 | 258.98 | 254 | 254.28 | -0.83 ▼ | 1,135,200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.9 | 5.9 | 5.8 | 5.84 | -0.01 ▼ | 263,942 |
| Big Bird Foods Ltd. | 69.49 | 70.45 | 67.5 | 69.74 | -0.94 ▼ | 232,827 |
| Bunnys Limited | 13.65 | 13.65 | 13.1 | 13.35 | 0.23 ▲ | 29,787 |
| Clover Pakistan | 39.73 | 41 | 38.9 | 39.94 | 0.68 ▲ | 394,156 |
| Colgate Palm | 1190 | 1213.5 | 1190 | 1200.68 | 2.97 ▲ | 19,234 |
| Frieslandcampina | 58.96 | 60 | 58.7 | 58.88 | -0.08 ▼ | 445,577 |
| Fauji Foods Ltd | 8.61 | 8.85 | 8.52 | 8.71 | 0.12 ▲ | 7,530,309 |
| Gillette Pak | 133.99 | 133.99 | 125.01 | 129.89 | 1.9 ▲ | 574 |
| Ismail Ind- (XD) | 1675.07 | 1900 | 1675.07 | 1797.58 | 0 | 16 |
| MithchellsFruit | 140 | 143 | 140 | 141.05 | -0.85 ▼ | 36,224 |
| Matco Foods Ltd | 23.49 | 23.5 | 23.15 | 23.48 | 0.04 ▲ | 6,247 |
| Murree Brewery (XD) | 555 | 580 | 550 | 563.01 | 2.07 ▲ | 7,659 |
| National Foods- (XD) | 167 | 171 | 166.9 | 167.12 | -0.4 ▼ | 21,787 |
| Nestle Pakistan | 6710 | 6900 | 6710 | 6900 | 100 ▲ | 223 |
| At-Tahur Ltd. | 14.21 | 15.09 | 14.15 | 14.7 | 0.49 ▲ | 697,219 |
| Quice Food | 5.39 | 5.57 | 5.26 | 5.45 | 0.06 ▲ | 637,776 |
| Rafhan Maize | 7170 | 7279.99 | 7170 | 7259.71 | 138.57 ▲ | 113 |
| Shield Corp. | 210.04 | 230.95 | 210.04 | 230.95 | 0 | 6 |
| Shezan Inter. | 85 | 86.9 | 83.7 | 84 | 0 | 6,797 |
| The Organic Meat | 35.21 | 37.24 | 35.21 | 36.79 | 1.68 ▲ | 5,534,966 |
| Treet Corp | 14.1 | 14.1 | 13.9 | 14 | -0.03 ▼ | 734,883 |
| Unity Foods Ltd | 25.42 | 26.1 | 25.4 | 25.55 | 0.13 ▲ | 1,383,392 |
| Unilever Foods | 17624 | 17650 | 17362.09 | 17634 | 156.55 ▲ | 75 |
| ZIL Limited | 229.5 | 229.5 | 226.99 | 230.69 | 0 | 60 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.9 | 11.9 | 11.42 | 11.62 | -0.08 ▼ | 733,962 |
| Frontier Ceram | 17.05 | 17.1 | 17.05 | 17.07 | 0.07 ▲ | 751 |
| GhaniGlobalGlass | 5.96 | 6.05 | 5.91 | 5.96 | 0.04 ▲ | 1,080,288 |
| Ghani Glass Ltd | 25.35 | 25.64 | 25.12 | 25.46 | 0.26 ▲ | 576,107 |
| Ghani Value Glas | 41.38 | 44.58 | 41.34 | 42.09 | 1.56 ▲ | 79,522 |
| Karam Ceramics | 0 | 0 | 0 | 64.88 | 0 | 1 |
| Shabbir Tiles (XD) | 13.47 | 13.75 | 13.25 | 13.38 | 0.12 ▲ | 56,267 |
| Tariq Glass Ind. | 111.51 | 113 | 111.51 | 112.66 | 1.25 ▲ | 126,341 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.95 | 21.95 | 21.1 | 21.5 | 0.05 ▲ | 1,963 |
| Adamjee Ins. | 32.01 | 33.99 | 32.01 | 33.23 | 0.93 ▲ | 244,288 |
| Askari Life Ass | 4.9 | 5 | 4.9 | 4.95 | 0.12 ▲ | 1,000 |
| Adamjee Life Assuran | 34 | 35.99 | 34 | 34.06 | -2.71 ▼ | 8,677 |
| Atlas Ins. Ltd | 41.01 | 42 | 41.01 | 42 | -0.46 ▼ | 1,018 |
| Century Ins. | 30 | 30.2 | 29 | 29.5 | 0.68 ▲ | 11,160 |
| Cres.Star Ins. | 2.83 | 2.9 | 2.75 | 2.83 | 0.04 ▲ | 290,560 |
| EFU General (XD) | 90 | 92.49 | 90 | 92.48 | 0.86 ▲ | 3,451 |
| EFU Life Assur | 181.98 | 182 | 177.02 | 177.02 | -0.98 ▼ | 1,245 |
| East West Ins-XB | 34 | 34 | 34 | 37.71 | 0 | 2 |
| Habib Ins. | 5.95 | 5.95 | 5.95 | 5.95 | -0.05 ▼ | 17,635 |
| IGI Holdings | 150.1 | 159.9 | 150.1 | 158.98 | 3.45 ▲ | 2,873 |
| IGI Life Ins | 13.34 | 13.98 | 13.34 | 13.9 | 0.91 ▲ | 4,001 |
| Jubilee Gen.Ins | 41.75 | 41.75 | 41 | 41 | -0.49 ▼ | 2,276 |
| Jubile Life Ins | 129 | 131.9 | 128 | 131.9 | 1.91 ▲ | 10,143 |
| Pak Reinsurance | 9.4 | 9.7 | 9.37 | 9.48 | 0.08 ▲ | 2,640,516 |
| PICIC Ins.Ltd. | 1.66 | 1.7 | 1.6 | 1.6 | -0.01 ▼ | 69,110 |
| Pak Gen.Ins. | 12.3 | 12.3 | 11.7 | 11.73 | -0.03 ▼ | 62,058 |
| Reliance Ins. | 10.4 | 10.9 | 10.4 | 10.9 | 0.9 ▲ | 3,800 |
| Shaheen Ins. | 4.49 | 4.5 | 4.2 | 4.5 | 0.05 ▲ | 5,709 |
| TPL Insurance | 9.9 | 9.9 | 9.82 | 9.82 | -0.18 ▼ | 39,731 |
| United Insurance | 15.94 | 15.95 | 15.26 | 15.95 | 0 | 182 |
| Universal Ins. | 7.29 | 7.29 | 5.7 | 6.51 | 0 | 22 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Ltd. | 61.25 | 64 | 60.19 | 63.28 | 2.28 ▲ | 133,053 |
| AKD Securites L | 17.24 | 17.4 | 17.03 | 17.25 | 0.19 ▲ | 605,728 |
| Calcorp Limited | 24 | 27 | 24 | 24.94 | 0 | 101 |
| Cyan Limited | 23.11 | 24.9 | 23.11 | 24.5 | 1.16 ▲ | 165,500 |
| Dawood Hercules | 143.77 | 143.77 | 142 | 143.29 | 0.94 ▲ | 1,459 |
| Dawood Equities | 7.41 | 7.65 | 7.31 | 7.35 | -0.18 ▼ | 139,974 |
| Dawood Law | 200 | 200 | 200 | 200 | 0 | 1,000 |
| EFG Hermes Pak | 46.8 | 50.85 | 45 | 50.85 | 4.62 ▲ | 597,517 |
| Escorts Bank | 3.59 | 3.59 | 3.34 | 3.35 | -0.1 ▼ | 12,995 |
| F.Credit & Inv | 7.49 | 7.49 | 6.61 | 7.39 | 0 | 3 |
| Ist.Capital Sec | 2.05 | 2.05 | 1.91 | 1.93 | -0.05 ▼ | 974,408 |
| First Dawood Prop | 2.1 | 2.29 | 2.1 | 2.17 | 0.02 ▲ | 637,753 |
| F. Nat.Equities | 3.39 | 3.45 | 3.3 | 3.34 | 0.01 ▲ | 676,914 |
| Invest Bank | 1.6 | 1.65 | 1.45 | 1.48 | -0.12 ▼ | 776,218 |
| Imperial Limite | 18 | 19.07 | 18 | 17.34 | 0 | 55 |
| Jah.Sidd. Co. | 14.45 | 14.75 | 14.45 | 14.55 | 0 | 58,510 |
| JS Global Cap. | 133 | 133 | 119.99 | 121.03 | -2.98 ▼ | 829 |
| JS Investments | 21.5 | 21.6 | 21 | 21.5 | 0 | 13,520 |
| LSE Capital Limited. | 3.42 | 3.42 | 3.24 | 3.4 | 0.16 ▲ | 130,265 |
| LSE Fin. Ser. Ld | 4.45 | 4.45 | 4.06 | 4.06 | -0.14 ▼ | 5,010 |
| LSE Ventures Ltd | 7.31 | 7.8 | 7.31 | 7.7 | -0.19 ▼ | 6,050 |
| MCB Inv MGT | 38.5 | 39.47 | 38 | 38.14 | -0.09 ▼ | 2,250 |
| Next Capital | 4.61 | 5.21 | 4.61 | 4.9 | 0.1 ▲ | 11,511 |
| OLP Financial (XD) | 27.01 | 29.49 | 27.01 | 28.8 | 0.23 ▲ | 59,425 |
| Pervez Ahmed Co | 1.54 | 1.58 | 1.45 | 1.47 | -0.04 ▼ | 1,039,715 |
| PIA Holding Company | 20.6 | 20.9 | 19.71 | 19.83 | -0.64 ▼ | 6,384,443 |
| PIA Holding CompanyB | 881 | 881 | 880 | 927.03 | 0 | 3 |
| Pak Stock Exchange | 14.85 | 14.85 | 14.37 | 14.5 | -0.06 ▼ | 532,699 |
| Sec. Inv. Bank | 4.99 | 4.99 | 4.96 | 4.97 | 0.07 ▲ | 801 |
| Trust Brokerage | 13 | 14.41 | 13 | 14.41 | 1.31 ▲ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.45 | 4.53 | 4.45 | 4.53 | 0 | 1,004 |
| Pak Gulf Leasing | 9.67 | 9.68 | 8.55 | 8.86 | 0.08 ▲ | 5,868 |
| SME Leasing Ltd | 2.1 | 2.1 | 2 | 2 | 0.09 ▲ | 12,119 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1665 | 1740 | 1665 | 1700.25 | -4.75 ▼ | 53 |
| Leather Up Ltd. | 12.99 | 13.85 | 12.11 | 12.16 | -0.57 ▼ | 708 |
| Pak Leather | 25 | 27.94 | 25 | 26.7 | 1.18 ▲ | 1,063 |
| Service Global | 72.98 | 73.6 | 70.81 | 72.47 | -0.24 ▼ | 74,650 |
| Service Ind.Ltd | 1298 | 1300 | 1239 | 1299.88 | -4.41 ▼ | 1,737 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 125.1 | 128.5 | 124 | 128.5 | 2.74 ▲ | 2,724 |
| Diamond Ind. | 19.01 | 20.85 | 17.11 | 20.58 | 1.57 ▲ | 6,059 |
| ECOPACK Ltd- (XD) | 20.19 | 20.19 | 19.8 | 19.91 | -0.44 ▼ | 19,455 |
| Gammon Pak | 49.51 | 52.8 | 49 | 52.8 | 4.8 ▲ | 138,192 |
| GOC (Pak) Ltd. | 58 | 64 | 55.2 | 58 | -0.6 ▼ | 2,074 |
| Mandviwala | 14.4 | 15 | 14 | 14.13 | -0.24 ▼ | 10,179 |
| Olympia Mills | 24.6 | 24.6 | 20.3 | 22.55 | 0 | 404 |
| Pakistan Alumin | 77.5 | 78.19 | 77 | 78 | 0.36 ▲ | 113,765 |
| Pak Hotels | 40.4 | 40.85 | 39.05 | 39.2 | -1.18 ▼ | 300,037 |
| Pak Services | 715.25 | 749.88 | 710.01 | 720.69 | -4.55 ▼ | 73 |
| Shifa Int.Hosp | 207.16 | 219 | 205 | 208.07 | 1.1 ▲ | 41,704 |
| Siddiqsons Tin | 5.18 | 5.18 | 5.05 | 5.11 | 0.01 ▲ | 132,949 |
| Tri-Pack Films | 111.6 | 115 | 109 | 113.61 | 7.13 ▲ | 106,000 |
| United Brands | 14.25 | 14.5 | 14 | 14.15 | 0.15 ▲ | 4,022 |
| UDL Int.Ltd. | 8.1 | 8.1 | 7.75 | 7.83 | -0.07 ▼ | 24,400 |
| United Dist. | 44 | 44 | 44 | 44 | 0 | 1,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.24 | 8.24 | 8.24 | 8.29 | 0 | 56 |
| Elite Cap.Mod | 8.7 | 8.7 | 7 | 8.09 | 0.22 ▲ | 3,037 |
| Equity Modaraba | 3.42 | 3.42 | 2.92 | 3.07 | -0.33 ▼ | 600 |
| Habib Modaraba- (XD) | 15.35 | 15.35 | 15.02 | 15.2 | 0.19 ▲ | 3,587 |
| I.B.L.Modarab | 2.76 | 2.99 | 2.7 | 2.99 | -0.01 ▼ | 114,903 |
| Punjab Mod | 2.3 | 2.44 | 2.22 | 2.25 | 0 | 3,191 |
| Paramount Mod | 8 | 8.45 | 7.61 | 8.05 | -0.23 ▼ | 7,002 |
| F.Treet Manuf | 4.3 | 4.3 | 4.1 | 4.12 | -0.04 ▼ | 2,257 |
| Tri-Star 1st Mod. | 0 | 0 | 0 | 18.49 | -0.22 ▼ | 0 |
| OLP Modaraba | 16 | 16.25 | 16 | 16.18 | 0.1 ▲ | 14,673 |
| Orient Rental (XD) | 7.49 | 7.49 | 7.05 | 7.06 | 0.23 ▲ | 5,479 |
| Popular Islamic | 13.18 | 13.79 | 12.27 | 13.17 | 0 | 10 |
| Prud Mod.1st (XD) | 2.46 | 2.5 | 2.46 | 2.47 | -0.03 ▼ | 6,003 |
| Sindh Modaraba- (XD) | 10.45 | 10.45 | 9 | 9.66 | -0.04 ▼ | 21,510 |
| Trust Modaraba (XD) | 4.04 | 4.08 | 3.9 | 3.98 | -0.02 ▼ | 167,994 |
| Unicap Modaraba | 2.93 | 2.93 | 2.7 | 2.71 | -0.14 ▼ | 19,382 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 430 | 436.5 | 422 | 426.24 | 0.97 ▲ | 1,427,670 |
| Oil & Gas Dev. (XD) | 167 | 170.85 | 167 | 169.56 | 3.21 ▲ | 6,089,810 |
| Pak Oilfields (XD) | 610.6 | 611 | 600.1 | 601.85 | -8.76 ▼ | 485,370 |
| Pak Petroleum (XD) | 129 | 134 | 129 | 133.05 | 4.49 ▲ | 9,575,211 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 441.85 | 486.04 | 441.85 | 462.81 | 20.96 ▲ | 355,552 |
| Burshane LPG | 26.25 | 26.48 | 25.5 | 25.97 | 0.09 ▲ | 14,426 |
| Hascol Petrol | 6.53 | 6.65 | 6.4 | 6.47 | 0.03 ▲ | 5,132,699 |
| HI-Tech Lub. | 37.89 | 39.7 | 37.1 | 39.23 | 2.04 ▲ | 3,075,291 |
| Oilboy Energy L | 6.31 | 6.74 | 6.3 | 6.6 | 0.13 ▲ | 101,940 |
| P.S.O. (XD) | 193 | 209.95 | 192.55 | 204.03 | 10.41 ▲ | 7,297,940 |
| Shell Pakistan | 149 | 163.01 | 146.5 | 156.98 | 8.79 ▲ | 2,085,501 |
| Sui North Gas | 73.98 | 76.5 | 73.02 | 75.24 | 1.63 ▲ | 5,411,846 |
| Sui South Gas | 8.61 | 8.85 | 8.6 | 8.77 | 0.12 ▲ | 925,083 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.93 | 25.1 | 24.7 | 24.84 | 0.14 ▲ | 293,374 |
| Cherat Packg (XD) | 102.5 | 102.9 | 100 | 100.02 | -1.98 ▼ | 73,633 |
| Int. Packaging Films | 22.2 | 22.5 | 22 | 22.1 | -0.08 ▼ | 45,957 |
| MACPAC Films (XD) | 17 | 17.2 | 16.9 | 17 | 0.11 ▲ | 110,559 |
| Merit Packaging | 9.75 | 10.49 | 9.61 | 10.18 | 0.48 ▲ | 580,219 |
| Packages Ltd. | 446 | 457.98 | 445.19 | 455.03 | 4.85 ▲ | 3,658 |
| Pak Paper Prod | 86.01 | 86.99 | 82.58 | 83.73 | -2.35 ▼ | 23,876 |
| Roshan Packages | 15.61 | 16.3 | 15.61 | 15.73 | 0.15 ▲ | 1,172,232 |
| Security Paper | 140.95 | 144 | 140 | 140.07 | 0.05 ▲ | 24,565 |
| Synthetic Prod | 38.91 | 41.73 | 38.15 | 40.98 | 3.04 ▲ | 7,521,081 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 752 | 792.89 | 750 | 773.45 | -1.55 ▼ | 1,117 |
| AGP Limited | 124 | 124 | 120 | 121.45 | 1.16 ▲ | 114,260 |
| Citi Pharma Ltd | 44.49 | 45.24 | 44.12 | 44.44 | 0.28 ▲ | 5,210,172 |
| Ferozsons (Lab) | 289.98 | 293 | 288.04 | 289.55 | -0.37 ▼ | 77,157 |
| GlaxoSmithKline | 210 | 219.99 | 208.5 | 218.8 | 8.21 ▲ | 434,481 |
| Haleon Pakistan | 606.99 | 620 | 600 | 605.12 | -9.31 ▼ | 26,962 |
| Highnoon (Lab) | 746.01 | 769.99 | 746.01 | 765.36 | 0.15 ▲ | 50,517 |
| Hoechst Pak Ltd | 2050 | 2101 | 2050 | 2219.13 | 0 | 9 |
| IBL HealthCare | 26.13 | 28.8 | 25.8 | 28.08 | 1.9 ▲ | 633,217 |
| Macter Int. Ltd (XD) | 123.03 | 144.98 | 123.03 | 138.97 | 3.56 ▲ | 2,950 |
| Otsuka Pak | 131.99 | 137.97 | 131 | 133.22 | 2.69 ▲ | 49,383 |
| The Searle Company | 58.2 | 63.83 | 58.2 | 63.32 | 5.29 ▲ | 26,011,365 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.6 | 22.99 | 21.85 | 22.06 | -0.19 ▼ | 4,246,765 |
| Engro Powergen | 26.3 | 27.4 | 26.1 | 27.07 | 0.74 ▲ | 1,059,034 |
| Hub Power Co. | 98.75 | 102.9 | 98 | 101.73 | 2.9 ▲ | 24,345,667 |
| Kot Addu Power (XD) | 26.03 | 26.99 | 25.4 | 26.3 | 0.23 ▲ | 2,483,176 |
| K-Electric Ltd. | 3.85 | 3.93 | 3.81 | 3.84 | 0 | 8,038,957 |
| Kohinoor Energy | 23.5 | 25 | 23.01 | 24.53 | 1.45 ▲ | 406,151 |
| Kohinoor Power | 6.53 | 7.6 | 6.53 | 7.3 | 0.38 ▲ | 126,412 |
| Lalpir Power | 15.49 | 16.8 | 15.49 | 16.8 | 1.53 ▲ | 2,104,952 |
| Nishat ChunPow | 24.58 | 26.85 | 24.55 | 26.85 | 2.44 ▲ | 6,260,071 |
| Nishat Power (XD) | 24.11 | 26.52 | 24.11 | 26.52 | 2.41 ▲ | 10,785,858 |
| Pakgen Power | 91.98 | 92.3 | 90.3 | 91.32 | 0.14 ▲ | 32,420 |
| S.G.Power | 9.03 | 9.7 | 8.7 | 8.9 | 0.2 ▲ | 10,262 |
| Saif Power Ltd | 13.6 | 14.15 | 13 | 13.79 | 0.87 ▲ | 2,982,785 |
| Tri-Star Power | 5.66 | 5.66 | 5.65 | 5.64 | 0 | 33 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 0 | 0 | 0 | 15.51 | 0 | 4,200 |
| Hussain Industries | 18.1 | 18.1 | 18.1 | 18.1 | 0.3 ▲ | 2,000 |
| Javedan Corp. (XD) | 41 | 41 | 39 | 39.45 | 0.71 ▲ | 14,779 |
| Pace (Pak) Ltd. | 5.46 | 5.54 | 5.33 | 5.41 | 0.02 ▲ | 2,604,861 |
| TPL Properties | 7.86 | 7.9 | 7.57 | 7.66 | -0.13 ▼ | 1,759,431 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.53 | 20 | 19.4 | 19.54 | -0.32 ▼ | 897,180 |
| Globe Residency | 13.5 | 13.69 | 13.5 | 13.5 | 0.09 ▲ | 3,029 |
| TPL REIT Fund I | 13.51 | 13.85 | 12.5 | 13.01 | -0.5 ▼ | 17,435 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 390 | 415 | 383.6 | 396.48 | 17.93 ▲ | 6,682,899 |
| Cnergyico PK | 3.85 | 3.86 | 3.77 | 3.8 | -0.03 ▼ | 22,386,712 |
| National Refinery | 223.74 | 227 | 216 | 218.45 | -3.21 ▼ | 3,810,113 |
| Pak Refinery (XD) | 25.18 | 25.65 | 24.9 | 24.95 | -0.17 ▼ | 16,360,135 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 599.96 | 599.96 | 585 | 591.1 | 2.26 ▲ | 1,500 |
| Adam Sugar | 44 | 44.94 | 44 | 44.5 | 1.5 ▲ | 6,359 |
| Abdullah Shah | 5.6 | 5.8 | 5.33 | 5.65 | 0.23 ▲ | 8,303 |
| AL-Noor Sugar | 80 | 80 | 80 | 82.07 | 0 | 10 |
| Chashma Sugar | 59.64 | 59.64 | 56 | 57.44 | 0.94 ▲ | 843 |
| Dewan Sugar | 4.2 | 4.2 | 4 | 4 | 0.04 ▲ | 37,601 |
| Faran Sugar | 41.5 | 41.98 | 41.5 | 41.7 | 0 | 101 |
| Habib Sugar | 67.01 | 67.01 | 66.25 | 66.53 | 0.53 ▲ | 12,781 |
| Habib Rice Prod | 33.5 | 34 | 33 | 33 | 0 | 10,004 |
| Haseeb Waqas Sugar | 9.39 | 9.39 | 9.1 | 9.1 | 0.04 ▲ | 1,488 |
| J.D.W.Sugar | 539.5 | 575 | 526 | 571.2 | 44.61 ▲ | 537 |
| Jauharabad Sug | 22.89 | 22.89 | 20.06 | 20.21 | -2.08 ▼ | 52,010 |
| Mirpurkhas Sugar | 26.95 | 26.97 | 26.55 | 26.57 | -0.05 ▼ | 6,650 |
| Mehran Sugar | 44.8 | 44.8 | 42.5 | 42.61 | 0.11 ▲ | 6,555 |
| Shahmurad Sugar | 409.99 | 409.99 | 372.51 | 385.95 | 11.94 ▲ | 522 |
| Sakrand Sugar | 8.78 | 8.8 | 8.45 | 8.45 | -0.23 ▼ | 10,883 |
| Shakarganj Limited | 30.3 | 32.7 | 30.3 | 30.24 | 0 | 101 |
| Tariq Corp Ltd. | 13.3 | 13.4 | 13.3 | 13.4 | -0.1 ▼ | 800 |
| Tandlianwala Sugar | 70 | 70 | 70 | 67 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 178 | 178 | 177 | 177.27 | -0.73 ▼ | 494 |
| Ibrahim Fibres | 355.95 | 360 | 355.95 | 359.94 | 4.36 ▲ | 70 |
| Image Pakistan | 14 | 14.29 | 13.7 | 14.01 | 0.08 ▲ | 786,361 |
| Pak Synthetics | 27.25 | 27.25 | 26 | 26.4 | 1.09 ▲ | 6,270 |
| Rupali Polyester | 17.3 | 17.5 | 17.25 | 17.25 | 0.25 ▲ | 1,407 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 141.6 | 141.88 | 137.6 | 138.84 | -2.09 ▼ | 2,733,887 |
| Avanceon Ltd | 52.6 | 53.73 | 52.6 | 53.21 | 0.65 ▲ | 1,051,973 |
| Hallmark Company Ltd | 885.06 | 920 | 796.55 | 796.55 | -88.51 ▼ | 1,401 |
| Hum Network | 14 | 15.4 | 13.81 | 14.24 | 0.14 ▲ | 22,574,161 |
| Media Times Ltd | 2.12 | 2.12 | 1.95 | 1.98 | -0.01 ▼ | 511,894 |
| Netsol Tech. (XD) | 135.9 | 137 | 131 | 131.5 | -2.16 ▼ | 3,012,413 |
| Octopus Digital | 84.49 | 87.24 | 82 | 84.85 | 1.5 ▲ | 3,557,542 |
| Pak Datacom (XD) | 70.67 | 70.67 | 64.86 | 65.1 | -1.56 ▼ | 41,905 |
| P.T.C.L. | 15.8 | 16.35 | 15.4 | 15.57 | -0.16 ▼ | 11,308,243 |
| Symmetry Group Ltd (XD) | 9.8 | 10.06 | 9.64 | 9.7 | -0.24 ▼ | 3,388,560 |
| Systems Limited | 414 | 415.5 | 413 | 414.03 | -0.05 ▼ | 75,330 |
| Telecard Limited | 6.8 | 7.06 | 6.8 | 6.92 | 0.01 ▲ | 4,254,416 |
| TPL Corp Ltd | 4.22 | 4.37 | 4.22 | 4.26 | 0.02 ▲ | 323,070 |
| TPL Trakker Ltd | 9 | 10 | 9 | 9.51 | 0.04 ▲ | 79,533 |
| TRG Pak Ltd | 44.99 | 46 | 44.75 | 44.84 | 0.21 ▲ | 2,459,893 |
| WorldCall Telecom | 1.22 | 1.23 | 1.21 | 1.22 | 0.01 ▲ | 8,842,593 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 40.65 | 41.48 | 40 | 40.02 | -0.08 ▼ | 51,900 |
| Azgard Nine | 7.09 | 7.25 | 7.07 | 7.19 | 0.09 ▲ | 964,482 |
| AN Textile Mill | 13.91 | 13.91 | 13.91 | 13.91 | -1.54 ▼ | 1,521 |
| Aruj Industries | 9.27 | 9.27 | 8.91 | 9 | 0.01 ▲ | 16,997 |
| Bhanero Tex. | 850 | 850 | 815 | 819.27 | 9.75 ▲ | 306 |
| Chenab Limited | 5.79 | 5.99 | 5.6 | 5.83 | 0.13 ▲ | 192,728 |
| Chenab Ltd.(Pre | 2.7 | 2.8 | 2.7 | 2.7 | 0 | 75,918 |
| Crescent Tex. | 11.43 | 12.55 | 11.4 | 12.55 | 1.14 ▲ | 1,185,079 |
| Faisal Spinning | 220.02 | 220.07 | 220.02 | 237 | 0 | 11 |
| Feroze 1888 | 76 | 78.4 | 69 | 72.06 | -1.07 ▼ | 2,306 |
| Fateh Sports | 100.8 | 109 | 100.8 | 112 | 0 | 98 |
| Fazal Cloth | 140 | 141.99 | 140 | 139.72 | 0 | 90 |
| Gul Ahmed | 21.15 | 21.6 | 20.82 | 21.12 | 0.07 ▲ | 1,195,199 |
| Ghazi Fabrics | 9.26 | 9.99 | 9.26 | 9.99 | 0 | 21 |
| Hala Enterprise | 11.6 | 12.3 | 11.6 | 11.76 | 0.01 ▲ | 144,205 |
| Hafiz Limited (XD) | 199.13 | 199.2 | 199.13 | 221.26 | 0 | 11 |
| Interloop Ltd. (XD) | 72.99 | 73 | 70.99 | 72.02 | -0.14 ▼ | 6,189,190 |
| Int.Knitwear | 16.99 | 16.99 | 16.7 | 15.56 | 0 | 640 |
| Jubilee Spinning | 12.2 | 12.95 | 11.5 | 11.5 | -1.11 ▼ | 1,795 |
| Khyber Textile | 425 | 495 | 425 | 459.5 | 4.5 ▲ | 284 |
| Kohinoor Mills | 32 | 34 | 32 | 33.9 | 0.25 ▲ | 3,105 |
| Kohinoor Ind. | 8 | 8 | 7.7 | 8.13 | 0 | 9 |
| Kohinoor Textile | 87 | 87 | 82 | 83 | 1 ▲ | 87,268 |
| Mehmood Tex. | 452 | 452 | 452 | 475.02 | 0 | 10 |
| Masood Textile | 45 | 45 | 45 | 45 | -1.12 ▼ | 586 |
| Nishat (Chun.) | 30.5 | 30.6 | 29.4 | 29.51 | -0.48 ▼ | 541,696 |
| Nishat Mills Ltd | 71 | 73.6 | 70.6 | 72.53 | 2.06 ▲ | 5,554,184 |
| Paramount Sp | 6.25 | 6.25 | 5.6 | 5.5 | 0 | 24 |
| Quetta Textile | 13.5 | 15.96 | 13.5 | 14.68 | -0.28 ▼ | 6,506 |
| Redco Textile | 8.25 | 8.99 | 8.02 | 8.5 | 0.25 ▲ | 39,278 |
| Reliance Weaving | 85.85 | 99.9 | 85.85 | 95.26 | 0 | 126 |
| Sapphire Tex. | 1112 | 1200 | 1112 | 1146.41 | -62.07 ▼ | 23 |
| Sapphire Fiber | 1135.01 | 1298.99 | 1135 | 1229.61 | -26.04 ▼ | 26 |
| Stylers Int.Ltd. | 38.1 | 42.01 | 38 | 41.91 | 3.72 ▲ | 16,738 |
| Towellers Limited- (XD) | 126.11 | 129.7 | 126.11 | 129.05 | 3.66 ▲ | 8,180 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 62.89 | 62.89 | 53.01 | 57.65 | 0.42 ▲ | 8,604 |
| Amtex Limited | 3.05 | 3.08 | 2.96 | 3.02 | 0.03 ▲ | 223,133 |
| Arctic Textile | 20.16 | 20.16 | 20.03 | 20.03 | -0.82 ▼ | 1,250 |
| Asim Textile | 13.7 | 14.25 | 13.69 | 14.23 | 1.23 ▲ | 25,492 |
| Allawasaya Tex | 1200 | 1200 | 1200 | 1297.54 | 0 | 1 |
| Bilal Fibres | 16.9 | 16.9 | 16.1 | 16.29 | -0.48 ▼ | 24,377 |
| Crescent Cotton | 82 | 82 | 82 | 81.51 | 0 | 20 |
| Crescent Fibres | 52.67 | 52.67 | 52.67 | 52.67 | 4.79 ▲ | 5,241 |
| Colony Tex.Mills Ltd | 4.3 | 4.3 | 3.95 | 4.01 | -0.25 ▼ | 282,466 |
| Chakwal Spinning | 47.01 | 53 | 45.76 | 45.76 | -5.08 ▼ | 854,081 |
| Dewan Farooque Sp. | 3.99 | 4.24 | 3.95 | 3.95 | -0.04 ▼ | 178,077 |
| Din Textile | 61.98 | 61.98 | 61.98 | 56.5 | 0 | 1 |
| Dewan Mushtaq | 8.3 | 8.3 | 7.99 | 7.35 | 0 | 2 |
| D.S. Ind. Ltd. | 5.8 | 6.16 | 5.7 | 5.87 | 0.07 ▲ | 1,462,367 |
| Dar-es-Salaam | 40.01 | 41.3 | 40 | 40 | -3.03 ▼ | 1,540 |
| Dewan Textile | 4.99 | 5.43 | 4.99 | 5.27 | 0.26 ▲ | 23,937 |
| Ellcot Spinning | 83 | 90 | 83 | 83 | 0 | 101 |
| Gadoon Textile | 180.11 | 183.99 | 180.11 | 182.14 | -3.05 ▼ | 210 |
| Gulshan Sp. | 5.35 | 5.35 | 4.5 | 4.52 | -0.05 ▼ | 21,624 |
| Gulistan Sp. | 11.99 | 11.99 | 10.46 | 10.59 | -1.01 ▼ | 12,476 |
| Hira Textile | 2.81 | 3.09 | 2.81 | 2.99 | 0.01 ▲ | 55,744 |
| Idrees Textile | 11.66 | 11.66 | 11.66 | 10.6 | 0 | 3 |
| Ideal Spinning | 11.52 | 11.52 | 11.52 | 11.25 | 0 | 100 |
| Indus Dyeing | 116 | 117.69 | 114 | 114.24 | -0.86 ▼ | 966 |
| J.A.Textile | 69.05 | 79.15 | 68.15 | 73.78 | -1.93 ▼ | 148,705 |
| Janana D Mal | 61 | 63 | 61 | 62.89 | 1.77 ▲ | 7,212 |
| Kohat Textile | 19.45 | 19.5 | 19.45 | 17.89 | 0 | 22 |
| Kohinoor Spining | 7.6 | 7.79 | 7.26 | 7.32 | -0.27 ▼ | 14,327,475 |
| Khalid Siraj | 8.35 | 8.35 | 7.5 | 7.72 | 0.22 ▲ | 43,012 |
| Land Mark Spinning | 22.2 | 24.2 | 22.2 | 23.17 | 0 | 24 |
| Nazir Cotton Mills | 13 | 13 | 13 | 13 | 0 | 5,050 |
| Premium Tex. | 285 | 285 | 285 | 290 | 0 | 150 |
| Ruby Textile | 7.75 | 7.89 | 7.5 | 7.56 | 0.05 ▲ | 7,488 |
| Saif Textile | 10.75 | 11 | 10.74 | 10.8 | 0.14 ▲ | 6,200 |
| Service Ind Tex | 10.3 | 10.3 | 10.3 | 10 | 0 | 6 |
| Shadman Cotton | 24.01 | 26.49 | 24 | 26 | 0 | 138 |
| Shadab Textile | 15.2 | 16.24 | 15.01 | 15.09 | -0.16 ▼ | 3,501 |
| Sally Textile | 25.95 | 26.7 | 23.5 | 26.14 | 1.66 ▲ | 19,159 |
| Sana Ind. | 22 | 22 | 22 | 22 | -0.28 ▼ | 500 |
| Saritow Spinning | 6.12 | 6.45 | 5.5 | 6.44 | 0.32 ▲ | 3,567 |
| Sunrays Textile | 82 | 83.5 | 81.5 | 81.68 | -0.57 ▼ | 1,220 |
| Shahzad Tex. | 31.14 | 31.14 | 31.14 | 31.14 | 2.83 ▲ | 1,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.48 | 12.48 | 12.35 | 13.71 | 0 | 258 |
| ICC Industries | 7.28 | 7.28 | 6.6 | 6.63 | 0 | 6 |
| Prosperity Weav | 32.5 | 32.5 | 32.5 | 31 | 0 | 101 |
| Yousuf Weaving | 3.9 | 4.05 | 3.7 | 3.81 | -0.16 ▼ | 1,017,838 |
| Zephyr Textile | 11.61 | 11.61 | 11.5 | 11.52 | -0.35 ▼ | 61,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 253.5 | 264 | 253.5 | 257.22 | 4.1 ▲ | 5,095 |
| Pak Tobacco (XD) | 1040 | 1102 | 1040 | 1101.45 | 71.42 ▲ | 4,140 |
| Philip Morris Pak. | 473 | 473 | 450 | 450.47 | -23.53 ▼ | 1,247 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14 | 14 | 13.85 | 13.69 | 0 | 402 |
| Pak Int.Bulk | 6.59 | 6.62 | 6.47 | 6.54 | 0.01 ▲ | 6,158,729 |
| Pak.Int.Cont. | 35.5 | 38.97 | 35.31 | 38.83 | 3.4 ▲ | 811,483 |
| P.N.S.C | 455 | 455 | 425 | 426.01 | -15.64 ▼ | 142,841 |
| Secure Logistics Gro | 16.44 | 16.55 | 15.78 | 15.96 | -0.2 ▼ | 5,094,497 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 95.1 | 103.9 | 95.1 | 99.83 | -0.17 ▼ | 785 |
| S.S.Oil | 61.74 | 61.74 | 54.41 | 56.2 | -0.21 ▼ | 5,012 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.61 | 31.74 | 30.5 | 31 | 0 | 22,707 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.59 | -0.08 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 12.38 | -0.08 ▼ | 0 |
| AGHA-OCT | 12.15 | 12.41 | 11.95 | 12.21 | 0 | 1,967,000 |
| AGL-DEC | 0 | 0 | 0 | 39.95 | -0.23 ▼ | 0 |
| AGL-NOV | 0 | 0 | 0 | 39.31 | -0.23 ▼ | 0 |
| AGL-OCT | 39.5 | 39.8 | 38.51 | 38.56 | -0.21 ▼ | 982,000 |
| AICL-DEC | 0 | 0 | 0 | 34.65 | 0.95 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 34.1 | 0.94 ▲ | 0 |
| AICL-OCTB | 33.5 | 33.9 | 33.5 | 33.79 | 1.3 ▲ | 38,500 |
| AIRLINK-DEC | 0 | 0 | 0 | 144.77 | -2.26 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 142.46 | -2.23 ▼ | 0 |
| AIRLINK-OCTB | 141.3 | 142.5 | 138.4 | 139.76 | -2.2 ▼ | 1,973,500 |
| AKBL-DEC | 0 | 0 | 0 | 31.22 | -0.1 ▼ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 30.72 | -0.1 ▼ | 0 |
| AKBL-OCT | 30.65 | 31.31 | 30.01 | 30.38 | 0.08 ▲ | 787,000 |
| ASC-DEC | 0 | 0 | 0 | 6.09 | -0.01 ▼ | 0 |
| ASC-NOV | 0 | 0 | 0 | 5.99 | -0.02 ▼ | 0 |
| ASC-OCT | 5.85 | 5.91 | 5.83 | 5.86 | -0.02 ▼ | 57,500 |
| ASL-DEC | 0 | 0 | 0 | 6.95 | -0.04 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.84 | -0.04 ▼ | 0 |
| ASL-OCT | 6.74 | 6.75 | 6.69 | 6.69 | -0.04 ▼ | 72,500 |
| ATRL-DEC | 0 | 0 | 0 | 413.4 | 18.47 ▲ | 0 |
| ATRL-NOVB | 390 | 405.01 | 390 | 405 | 16.35 ▲ | 11,500 |
| ATRL-OCTB | 390 | 414 | 384.03 | 397.73 | 15.93 ▲ | 3,852,000 |
| AVN-DEC | 0 | 0 | 0 | 55.48 | 0.65 ▲ | 0 |
| AVN-NOV | 0 | 0 | 0 | 54.6 | 0.64 ▲ | 0 |
| AVN-OCT | 53.2 | 54.15 | 53.2 | 53.64 | 0.61 ▲ | 476,000 |
| BAFL-DEC | 0 | 0 | 0 | 70.64 | -0.89 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 69.52 | -0.87 ▼ | 0 |
| BAFL-OCTB | 67.1 | 68.1 | 67.1 | 68.1 | -0.75 ▼ | 2,000 |
| BAFLTFC8 | 94 | 94 | 94 | 94 | -2.78 ▼ | 13,000 |
| BAHL-DEC | 0 | 0 | 0 | 112 | -0.68 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 110.21 | -0.68 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 107.98 | -0.02 ▼ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 23.47 | -0.2 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 23.1 | -0.2 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 22.63 | 0.02 ▲ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 22501 | -305 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22207 | -301 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21839 | -297 ▼ | 0 |
| BOP-OCT | 5.54 | 5.54 | 5.4 | 5.5 | 0.02 ▲ | 496,500 |
| BOPTFC2 | 93 | 93 | 93 | 93 | -6.35 ▼ | 1,000 |
| CEPB-DEC | 0 | 0 | 0 | 25.9 | 0.13 ▲ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.49 | 0.13 ▲ | 0 |
| CEPB-OCT | 24.99 | 25.1 | 24.99 | 25.1 | 0.1 ▲ | 16,500 |
| CHCC-DEC | 0 | 0 | 0 | 188.65 | -1.62 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 185.65 | -1.6 ▼ | 0 |
| CHCC-OCTB | 182 | 182 | 182 | 182 | -1.46 ▼ | 1,000 |
| CNERGY-DEC | 0 | 0 | 0 | 3.96 | -0.04 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.9 | -0.03 ▼ | 0 |
| CNERGY-OCT | 3.87 | 3.9 | 3.8 | 3.81 | -0.05 ▼ | 4,924,500 |
| CPHL-DECB | 0 | 0 | 0 | 42.93 | 0.24 ▲ | 0 |
| CPHL-NOVB | 0 | 0 | 0 | 42.24 | 0.23 ▲ | 0 |
| CPHL-OCTB | 42.35 | 42.75 | 41.7 | 41.89 | 0.26 ▲ | 1,368,500 |
| DCL-DEC | 0 | 0 | 0 | 7.89 | 0.01 ▲ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.77 | 0.02 ▲ | 0 |
| DCL-OCT | 7.69 | 7.8 | 7.55 | 7.63 | -0.02 ▼ | 437,500 |
| DCR-DEC | 0 | 0 | 0 | 20.37 | -0.35 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.05 | -0.34 ▼ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 19.64 | -0.34 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 48.22 | 0.12 ▲ | 0 |
| DFML-NOV | 48.26 | 48.26 | 48.26 | 48.26 | 1.81 ▲ | 10,000 |
| DFML-OCT | 46.69 | 48.44 | 46.4 | 46.56 | 0.06 ▲ | 5,424,500 |
| DGKC-DEC | 0 | 0 | 0 | 81.53 | 0.39 ▲ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 80.23 | 0.39 ▲ | 0 |
| DGKC-OCT | 78.5 | 79.95 | 78.06 | 78.61 | 0.29 ▲ | 1,486,000 |
| EFERT-DEC | 0 | 0 | 0 | 206.15 | 0.83 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 202.87 | 0.82 ▲ | 0 |
| EFERT-OCTB | 193.5 | 198 | 192.9 | 197.88 | 0.58 ▲ | 19,500 |
| ENGRO-DEC | 0 | 0 | 0 | 325.38 | -2.04 ▼ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 320.2 | -2.01 ▼ | 0 |
| ENGRO-OCTB | 315 | 316 | 314 | 314 | -1.7 ▼ | 3,000 |
| EPCL-DEC | 0 | 0 | 0 | 33.54 | 1.47 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 33.01 | 1.45 ▲ | 0 |
| EPCL-OCT | 31.99 | 32.8 | 31.99 | 32.51 | 1.51 ▲ | 19,500 |
| EPQL-OCTB | 25.7 | 25.74 | 25.7 | 25.74 | 0.64 ▲ | 10,500 |
| FABL-DEC | 0 | 0 | 0 | 54.03 | -0.02 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 53.17 | -0.02 ▼ | 0 |
| FABL-OCTB | 52.5 | 53.95 | 52 | 52.21 | -0.29 ▼ | 293,000 |
| FATIMA-DEC | 0 | 0 | 0 | 63.11 | -0.58 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 62.11 | -0.57 ▼ | 0 |
| FATIMA-OCTB | 61.01 | 61.03 | 60.38 | 61 | -0.3 ▼ | 25,500 |
| FCCL-DEC | 0 | 0 | 0 | 30.22 | -0.39 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 29.74 | -0.38 ▼ | 0 |
| FCCL-OCTB | 29.31 | 29.75 | 28.8 | 29.11 | -0.48 ▼ | 1,544,000 |
| FCEPL-DEC | 0 | 0 | 0 | 61.39 | -0.12 ▼ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 60.42 | -0.11 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 59.19 | -0.06 ▼ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 298.77 | -0.55 ▼ | 0 |
| FEROZ-NOVB | 0 | 0 | 0 | 294.01 | -0.54 ▼ | 0 |
| FEROZ-OCTB | 290 | 291 | 289.5 | 289.81 | -2.77 ▼ | 18,000 |
| FFBL-DEC | 0 | 0 | 0 | 59.5 | 0.49 ▲ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 58.55 | 0.48 ▲ | 0 |
| FFBL-OCT | 57.5 | 57.5 | 56.9 | 57.14 | 0.23 ▲ | 155,000 |
| FFC-DEC | 0 | 0 | 0 | 265.13 | -1.02 ▼ | 0 |
| FFC-NOV | 0 | 0 | 0 | 260.91 | -1.01 ▼ | 0 |
| FFC-OCTB | 258 | 258 | 255.13 | 255.41 | -1.07 ▼ | 70,000 |
| FFL-DEC | 0 | 0 | 0 | 9.08 | 0.12 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.94 | 0.12 ▲ | 0 |
| FFL-OCT | 8.61 | 8.9 | 8.61 | 8.78 | 0.1 ▲ | 1,798,500 |
| FLYNG-DEC | 0 | 0 | 0 | 17.9 | 0.67 ▲ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 17.62 | 0.66 ▲ | 0 |
| FLYNG-OCT | 16.84 | 17.6 | 16.71 | 17.33 | 0.59 ▲ | 3,762,500 |
| GAL-DEC | 0 | 0 | 0 | 200.82 | 8.52 ▲ | 0 |
| GAL-NOV | 207.99 | 207.99 | 207.98 | 207.98 | 18.74 ▲ | 1,000 |
| GAL-OCT | 190 | 204.31 | 190 | 193.71 | 7.97 ▲ | 2,388,000 |
| GATM-DEC | 0 | 0 | 0 | 22.02 | 0.06 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.67 | 0.06 ▲ | 0 |
| GATM-OCT | 21.1 | 21.55 | 21 | 21.25 | -0.14 ▼ | 91,500 |
| GGL-DEC | 0 | 0 | 0 | 9.18 | 0.06 ▲ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.03 | 0.06 ▲ | 0 |
| GGL-OCT | 8.95 | 9 | 8.79 | 8.84 | 0.01 ▲ | 978,000 |
| GHGL-DECB | 0 | 0 | 0 | 25.46 | 0.24 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 25.06 | 0.25 ▲ | 0 |
| GHGL-OCTB | 24.4 | 24.4 | 24.4 | 24.4 | 0.09 ▲ | 1,000 |
| GHNI-DEC | 0 | 0 | 0 | 386.36 | -8.05 ▼ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 380.21 | 15.22 ▲ | 0 |
| GHNI-OCT | 384.4 | 395 | 371 | 373.03 | -7.27 ▼ | 844,500 |
| HBL-DEC | 0 | 0 | 0 | 140.6 | -2.59 ▼ | 0 |
| HBL-NOV | 137.1 | 137.1 | 136 | 136 | -4.91 ▼ | 26,000 |
| HBL-OCTB | 138 | 140 | 135.01 | 136.5 | -1.55 ▼ | 335,500 |
| HUBC-DEC | 103.5 | 103.5 | 103.5 | 103.5 | 0.39 ▲ | 10,000 |
| HUBC-NOVB | 102.95 | 103 | 101.5 | 103 | 2.52 ▲ | 81,000 |
| HUBC-OCTB | 99.66 | 103.37 | 98.63 | 102.33 | 2.86 ▲ | 7,547,000 |
| HUMNL-DEC | 0 | 0 | 0 | 14.85 | 0.14 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 14.61 | 0.13 ▲ | 0 |
| HUMNL-OCT | 14.25 | 15.42 | 13.93 | 14.32 | 0.1 ▲ | 7,205,000 |
| ILP-DEC | 0 | 0 | 0 | 75.09 | -0.19 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 73.9 | -0.19 ▼ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 72.4 | -0.14 ▼ | 0 |
| INIL-DEC | 0 | 0 | 0 | 164.58 | -1.68 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 161.96 | -1.65 ▼ | 0 |
| INIL-OCTB | 163.85 | 163.96 | 156.5 | 158.61 | -1.57 ▼ | 64,000 |
| ISL-DEC | 0 | 0 | 0 | 75.05 | -0.63 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 73.86 | -0.62 ▼ | 0 |
| ISL-OCTB | 72.7 | 72.9 | 71.7 | 72 | -1.15 ▼ | 85,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.17 | 0.04 ▲ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 9.02 | 0.04 ▲ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 8.84 | 0.14 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.27 | -0.24 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.96 | -0.24 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.58 | -0.23 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.68 | 0.01 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 27.42 | 0.23 ▲ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 26.99 | 0.23 ▲ | 0 |
| KAPCO-OCTB | 26.2 | 27 | 26 | 26.3 | 0.28 ▲ | 241,500 |
| KEL-DEC | 0 | 0 | 0 | 4 | -0.01 ▼ | 0 |
| KEL-OCT | 3.82 | 3.95 | 3.82 | 3.87 | -0.01 ▼ | 374,000 |
| KOSM-DEC | 0 | 0 | 0 | 7.63 | -0.29 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 7.51 | -0.28 ▼ | 0 |
| KOSM-OCT | 7.6 | 7.83 | 7.32 | 7.38 | -0.28 ▼ | 10,492,500 |
| KSE30-DEC | 0 | 0 | 0 | 28184 | -11 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27815 | -11 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27355 | -11 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 18 | 0.07 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.71 | 0.06 ▲ | 0 |
| LOTCHEM-OCT | 16.7 | 17 | 16.7 | 17 | 0.22 ▲ | 202,500 |
| LPL-DEC | 0 | 0 | 0 | 17.52 | 1.59 ▲ | 0 |
| LPL-NOV | 0 | 0 | 0 | 17.24 | 1.56 ▲ | 0 |
| LPL-OCTB | 15.98 | 16.81 | 15.9 | 16.81 | 1.53 ▲ | 93,000 |
| LUCK-DEC | 0 | 0 | 0 | 876.42 | -4.3 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 862.47 | -4.23 ▼ | 0 |
| LUCK-OCTB | 850 | 850 | 845 | 845 | 0 | 1,000 |
| MCB-DEC | 0 | 0 | 0 | 267.47 | -3.13 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 263.21 | -3.08 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 257.89 | -3.02 ▼ | 80,000 |
| MEBL-DEC | 0 | 0 | 0 | 250.29 | -2.54 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 246.3 | -2.51 ▼ | 0 |
| MEBL-OCTB | 241 | 241 | 241 | 241 | -2.78 ▼ | 2,000 |
| MLCF-DEC | 0 | 0 | 0 | 39.75 | 1.56 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 39.11 | 1.52 ▲ | 0 |
| MLCF-OCT | 37.15 | 38.6 | 36.81 | 38.37 | 1.51 ▲ | 4,506,000 |
| MTL-DEC | 0 | 0 | 0 | 567.14 | -1.68 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 558.11 | -1.66 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 546.82 | -1.63 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 84.84 | 0.26 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 83.49 | 0.26 ▲ | 0 |
| MUGHAL-OCT | 81.51 | 82.61 | 80.97 | 82 | -0.03 ▼ | 23,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.32 | 0.15 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.09 | 0.15 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.8 | 0.14 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 168.01 | -0.5 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 72.36 | 0.34 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.04 | 0.11 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.75 | 0.1 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.39 | 0.1 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 71.21 | 0.34 ▲ | 0 |
| NBP-OCT | 70.19 | 70.84 | 68.49 | 69.69 | 0 | 739,000 |
| NCL-OCT | 30.84 | 30.84 | 29.6 | 29.78 | -0.48 ▼ | 338,000 |
| NCPL-DEC | 0 | 0 | 0 | 28 | 2.53 ▲ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 27.55 | 2.49 ▲ | 0 |
| NCPL-OCT | 24.88 | 26.8 | 24.88 | 26.8 | 2.44 ▲ | 1,215,500 |
| NETSOL-DEC | 0 | 0 | 0 | 137.11 | -2.33 ▼ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 134.93 | -2.3 ▼ | 0 |
| NETSOL-OCTB | 136.15 | 137.74 | 131.9 | 132.4 | -2.37 ▼ | 1,451,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.24 | 0.03 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.92 | 0.03 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.51 | 0.03 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 72.25 | 2.01 ▲ | 0 |
| NML-NOVB | 0 | 0 | 0 | 71.1 | 1.1 ▲ | 0 |
| NML-OCTB | 68.65 | 71.45 | 68.65 | 70.27 | 1.82 ▲ | 1,004,500 |
| NPL-DEC | 0 | 0 | 0 | 27.65 | 2.5 ▲ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 27.21 | 2.46 ▲ | 0 |
| NPL-OCTB | 24.99 | 27.34 | 24.99 | 27.34 | 2.49 ▲ | 331,000 |
| NRL-DEC | 0 | 0 | 0 | 227.78 | -3.47 ▼ | 0 |
| NRL-NOV | 222.5 | 222.5 | 222.5 | 222.5 | -5.07 ▼ | 5,000 |
| NRL-OCT | 224 | 228.39 | 217.5 | 220 | -3.25 ▼ | 1,928,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 88.47 | 1.51 ▲ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 87.06 | 1.49 ▲ | 0 |
| OCTOPUS-OCT | 84.99 | 87.33 | 83.4 | 85.2 | 1.1 ▲ | 1,753,000 |
| OGDC-DEC | 0 | 0 | 0 | 176.8 | 4.02 ▲ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 173.98 | 3.95 ▲ | 0 |
| OGDC-OCTB | 167.51 | 171.99 | 167.51 | 170.59 | 2.5 ▲ | 3,697,500 |
| OGTI-DEC | 0 | 0 | 0 | 22394 | -16 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22101 | -16 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21735 | -16 ▼ | 0 |
| P01GIS080425 | 93.5 | 93.5 | 93.5 | 93.5 | 2.1 ▲ | 10,000 |
| P01GIS090525 | 92.37 | 92.37 | 92.37 | 92.37 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 97.93 | 97.93 | 97.93 | 97.93 | 0.04 ▲ | 10,000 |
| P01GIS150825 | 90.18 | 90.18 | 90.18 | 90.18 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 89.22 | 89.22 | 89.22 | 89.22 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 92.23 | 92.23 | 92.23 | 92.23 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 93.11 | 93.11 | 93.11 | 93.11 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 90.25 | 90.25 | 90.25 | 90.25 | 0.05 ▲ | 5,000 |
| P03FRR280627 | 108.15 | 108.15 | 108.15 | 108.15 | 2 ▲ | 5,000 |
| P05FRR280629 | 111 | 111 | 111 | 111 | 2.93 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 0 | 0 | 0 | 81.33 | 0.33 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 80.03 | 0.32 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 78.42 | 2.92 ▲ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.64 | 0.02 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.55 | 0.02 ▲ | 0 |
| PACE-OCT | 5.43 | 5.56 | 5.42 | 5.44 | 0 | 1,067,000 |
| PAEL-DEC | 0 | 0 | 0 | 26.67 | 0.05 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 26.25 | 0.05 ▲ | 0 |
| PAEL-OCT | 25.84 | 26 | 25.62 | 25.73 | 0 | 1,454,500 |
| PAKRI-DEC | 0 | 0 | 0 | 9.88 | 0.07 ▲ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.73 | 0.08 ▲ | 0 |
| PAKRI-OCT | 9.5 | 9.7 | 9.5 | 9.52 | 0.05 ▲ | 25,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 20.68 | -0.68 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 20.35 | -0.67 ▼ | 0 |
| PIAHCLA-OCT | 20.6 | 20.85 | 19.81 | 19.97 | -0.69 ▼ | 2,625,500 |
| PIBTL-DEC | 0 | 0 | 0 | 6.82 | 0.01 ▲ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 6.71 | 0.01 ▲ | 0 |
| PIBTL-OCT | 6.6 | 6.74 | 6.49 | 6.61 | 0 | 1,032,500 |
| PIOC-DEC | 0 | 0 | 0 | 198.6 | 0.63 ▲ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 195.44 | 0.62 ▲ | 0 |
| PIOC-OCTB | 195 | 198.47 | 192 | 194.7 | 0.2 ▲ | 36,500 |
| PKGS-OCT | 0 | 0 | 0 | 457.46 | 4.61 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 627.54 | -9.5 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 617.55 | -9.35 ▼ | 0 |
| POL-OCTB | 610 | 612 | 604 | 605 | -9.5 ▼ | 12,000 |
| POWER-DEC | 0 | 0 | 0 | 5.36 | 0.03 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.27 | 0.02 ▲ | 0 |
| POWER-OCT | 5.16 | 5.28 | 5.14 | 5.2 | -0.05 ▼ | 143,000 |
| PPL-DEC | 0 | 0 | 0 | 138.73 | 5.18 ▲ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 136.52 | 5.09 ▲ | 0 |
| PPL-OCTB | 130.6 | 134.98 | 129.91 | 133.98 | 4.11 ▲ | 4,386,500 |
| PRL-DEC | 0 | 0 | 0 | 26.02 | -0.19 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 25.6 | -0.19 ▼ | 0 |
| PRL-OCTB | 25.3 | 25.78 | 25.05 | 25.12 | -0.2 ▼ | 5,263,500 |
| PSO-DEC | 0 | 0 | 0 | 212.74 | 10.74 ▲ | 0 |
| PSO-NOVB | 208 | 208 | 208 | 208 | 9.21 ▲ | 1,000 |
| PSO-OCTB | 194 | 211 | 194 | 205.31 | 10.36 ▲ | 2,177,000 |
| PTC-DEC | 0 | 0 | 0 | 16.23 | -0.18 ▼ | 0 |
| PTC-NOV | 0 | 0 | 0 | 15.98 | -0.17 ▼ | 0 |
| PTC-OCT | 15.85 | 16.44 | 15.56 | 15.66 | -0.19 ▼ | 4,166,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1001.95 | 15.15 ▲ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 986 | 30 ▲ | 0 |
| SAZEW-OCTB | 960.01 | 985 | 960 | 970.42 | 12.44 ▲ | 230,000 |
| SEARL-DEC | 0 | 0 | 0 | 66.02 | 5.48 ▲ | 0 |
| SEARL-NOV | 54.65 | 65 | 54.65 | 55.59 | -3.99 ▼ | 11,000 |
| SEARL-OCT | 58.9 | 64.28 | 58.85 | 63.7 | 5.26 ▲ | 9,175,500 |
| SHEL-DEC | 0 | 0 | 0 | 163.68 | 9.08 ▲ | 0 |
| SHEL-NOV | 163.01 | 163.01 | 163.01 | 163.01 | 10.87 ▲ | 500 |
| SHEL-OCTB | 148.5 | 162.8 | 148.5 | 157.7 | 9.7 ▲ | 494,500 |
| SILK-DEC | 0 | 0 | 0 | 0.93 | -0.01 ▼ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.91 | -0.01 ▼ | 0 |
| SILK-OCT | 0.92 | 0.92 | 0.92 | 0.92 | 0.01 ▲ | 18,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.54 | -0.35 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.3 | -0.35 ▼ | 0 |
| SNBL-OCTB | 14.31 | 14.65 | 14 | 14.6 | 0.1 ▲ | 71,500 |
| SNGP-DEC | 0 | 0 | 0 | 78.45 | 1.65 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 77.2 | 1.63 ▲ | 0 |
| SNGP-OCTB | 73.9 | 76.9 | 73.7 | 75.78 | 1.78 ▲ | 855,500 |
| SSGC-DEC | 0 | 0 | 0 | 9.14 | 0.12 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 9 | 0.12 ▲ | 0 |
| SSGC-OCT | 8.78 | 8.86 | 8.78 | 8.84 | 0 | 128,000 |
| SYM-DEC | 0 | 0 | 0 | 10.11 | -0.26 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 9.95 | -0.26 ▼ | 0 |
| SYM-OCTB | 10.1 | 10.16 | 9.72 | 9.77 | -0.26 ▼ | 371,500 |
| SYS-DEC | 0 | 0 | 0 | 431.7 | -0.3 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 424.83 | -0.3 ▼ | 0 |
| SYS-OCT | 416.49 | 416.49 | 415 | 415 | -1.53 ▼ | 2,000 |
| TELE-DEC | 0 | 0 | 0 | 7.22 | 0.01 ▲ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.1 | 0.01 ▲ | 0 |
| TELE-OCT | 7.05 | 7.09 | 6.9 | 6.97 | -0.02 ▼ | 868,500 |
| TGL-DEC | 0 | 0 | 0 | 117.47 | 1.24 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 115.6 | 1.22 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 113.26 | 1.26 ▲ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 38.36 | 1.73 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 37.75 | 1.7 ▲ | 0 |
| TOMCL-OCT | 35.8 | 37.4 | 35.8 | 37.01 | 1.59 ▲ | 2,941,000 |
| TPLP-DEC | 0 | 0 | 0 | 7.99 | -0.14 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.86 | -0.14 ▼ | 0 |
| TPLP-OCT | 7.83 | 7.92 | 7.66 | 7.73 | -0.15 ▼ | 550,500 |
| TREET-DEC | 0 | 0 | 0 | 14.6 | -0.04 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.37 | -0.03 ▼ | 0 |
| TREET-OCT | 14.21 | 14.25 | 14 | 14.18 | -0.03 ▼ | 137,000 |
| TRG-DEC | 0 | 0 | 0 | 46.75 | 0.19 ▲ | 0 |
| TRG-NOV | 0 | 0 | 0 | 46.01 | -4.49 ▼ | 0 |
| TRG-OCT | 45.3 | 46.29 | 45.05 | 45.15 | 0.17 ▲ | 1,062,500 |
| UBL-DEC | 0 | 0 | 0 | 306.48 | -6.1 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 301.6 | -6 ▼ | 0 |
| UBL-OCTB | 298.1 | 298.1 | 294 | 294 | -7.39 ▼ | 3,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.6 | -0.01 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.29 | -0.01 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.9 | -0.01 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.64 | 0.12 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.22 | 0.12 ▲ | 0 |
| UNITY-OCT | 25.99 | 26.25 | 25.65 | 25.77 | 0.23 ▲ | 235,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.54 | 0.01 ▲ | 0 |
| WAVES-OCT | 6.43 | 6.43 | 6.3 | 6.36 | 0.05 ▲ | 7,000 |
| WTL-DEC | 0 | 0 | 0 | 1.27 | 0.01 ▲ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.25 | 0.01 ▲ | 0 |
| WTL-OCT | 1.23 | 1.24 | 1.22 | 1.23 | 0.02 ▲ | 894,000 |
| YOUW-DEC | 0 | 0 | 0 | 3.97 | -0.17 ▼ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 3.91 | -0.17 ▼ | 0 |
| YOUW-OCT | 4.1 | 4.1 | 3.76 | 3.85 | -0.16 ▼ | 96,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| QUICE | 6.7200 | 1.0000 | 17.48 ▲ | 10,802,236 |
| PGLC | 9.3000 | 1.0000 | 12.05 ▲ | 49,975 |
| GEMSPNLXB | 13.8400 | 1.2600 | 10.02 ▲ | 26,002 |
| DADX | 54.9700 | 5.0000 | 10.01 ▲ | 16,858 |
| MSOT | 44.8600 | 4.0800 | 10.01 ▲ | 601 |
| Company | Price | Change | Change % | Volume |
|---|
