KARACHI October 17th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 411.12 | 411.12 | 403 | 407.02 | -6.12 ▼ | 2,122 |
| Atlas Honda Ltd | 798.99 | 798.99 | 775 | 788.1 | 0.61 ▲ | 3,095 |
| Dewan Motors | 46.38 | 46.7 | 45.2 | 45.3 | -0.95 ▼ | 1,710,402 |
| Ghandhara Automobile | 195 | 202.69 | 190 | 191.62 | -0.98 ▼ | 2,478,944 |
| Ghandhara Ind. | 370 | 375 | 361.05 | 364.79 | -5.75 ▼ | 716,806 |
| Honda Atlas Cars | 263 | 264.85 | 255.25 | 256.6 | -6.06 ▼ | 278,760 |
| Hinopak Motor | 287 | 287.88 | 287 | 287.04 | 0.04 ▲ | 105 |
| Indus Motor Company | 1790 | 1999.07 | 1790 | 1862.45 | 42.85 ▲ | 1,753 |
| Millat Tractors | 545 | 546 | 539.02 | 539.95 | -3.97 ▼ | 106,128 |
| Sazgar Eng (XD) | 972.66 | 975 | 945 | 950.21 | -10.45 ▼ | 299,826 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 84.99 | 85.99 | 80.01 | 81.68 | -2.26 ▼ | 3,672 |
| Atlas Battery | 364.98 | 364.98 | 355 | 357.25 | -4.03 ▼ | 24,507 |
| Bal.Wheels | 135 | 136.19 | 127 | 136.19 | 12.38 ▲ | 120,389 |
| Dewan Auto Engg | 38 | 39.4 | 38 | 38.54 | 0.01 ▲ | 5,467 |
| Exide (PAK) | 875.8 | 880 | 866.2 | 869.66 | -0.54 ▼ | 2,865 |
| Ghandhara Tyre (XD) | 39.7 | 40 | 38.11 | 38.29 | 0.22 ▲ | 686,484 |
| Loads Limited | 10.7 | 10.7 | 10.27 | 10.44 | 0.09 ▲ | 273,379 |
| Panther Tyres Ltd. | 41.5 | 41.5 | 40.5 | 41.03 | 0.19 ▲ | 119,682 |
| Treet Battery Ltd. | 14.1 | 15 | 13.9 | 14.01 | 0.01 ▲ | 6,634,991 |
| Thal Limited (XD) | 385 | 390 | 385 | 390 | -9.56 ▼ | 117 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 34.5 | 34.5 | 34.5 | 34 | 0 | 1 |
| Fast Cables Ltd. (XD) | 25.16 | 25.16 | 24.3 | 24.42 | -0.07 ▼ | 1,373,061 |
| Pak Elektron | 25.8 | 26 | 25 | 25.08 | -0.5 ▼ | 9,036,703 |
| Pakistan Cables-XB | 162 | 162 | 153.01 | 153.91 | -1.77 ▼ | 36,280 |
| Siemens Pak. | 695.46 | 695.46 | 695.46 | 695.46 | 63.22 ▲ | 4,860 |
| Waves Corp Ltd. | 6.3 | 6.32 | 6.18 | 6.22 | -0.05 ▼ | 874,540 |
| Waves Home App | 7.54 | 7.54 | 7.22 | 7.33 | -0.05 ▼ | 844,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 118.75 | 118.75 | 118.74 | 118.75 | 10.8 ▲ | 327,989 |
| Bestway Cement | 257 | 260.5 | 256 | 256.68 | 0.29 ▲ | 4,422 |
| Cherat Cement- (XD) | 180.2 | 183 | 178 | 178.74 | -2.19 ▼ | 101,374 |
| Dadabhoy Cement | 4.45 | 4.75 | 4.45 | 4.48 | -0.15 ▼ | 4,860 |
| Dewan Cement | 7.7 | 7.7 | 7.42 | 7.49 | -0.08 ▼ | 1,329,521 |
| D.G.K.Cement | 78.79 | 79.4 | 77.8 | 78.83 | 0.64 ▲ | 3,271,882 |
| Dandot Cement | 13.3 | 13.5 | 12.89 | 13 | 0.24 ▲ | 8,604 |
| Fauji Cement (XD) | 29.23 | 29.54 | 28.6 | 29.04 | 0.06 ▲ | 5,794,011 |
| Fecto Cement | 37.19 | 37.19 | 35.5 | 35.58 | -0.9 ▼ | 148,819 |
| Flying Cement | 17.21 | 17.39 | 16.92 | 17.05 | -0.12 ▼ | 6,152,796 |
| Gharibwal Cement | 25.8 | 26.05 | 25.4 | 25.69 | -0.07 ▼ | 189,439 |
| Kohat Cement | 305.99 | 310.9 | 304 | 310.08 | 4.64 ▲ | 92,978 |
| Lucky Cement | 845 | 855 | 838 | 840.62 | 0.08 ▲ | 51,916 |
| Maple Leaf | 38.39 | 39 | 37.66 | 37.81 | -0.31 ▼ | 10,273,591 |
| Pioneer Cement (XD) | 195.99 | 195.99 | 191 | 191.6 | 0.22 ▲ | 206,873 |
| Power Cement | 5.17 | 5.17 | 5.06 | 5.1 | -0.04 ▼ | 966,171 |
| Safe Mix Con.Lt (XD) | 16.98 | 16.98 | 15.5 | 15.58 | -0.68 ▼ | 146,522 |
| Thatta Cement (XD) | 98 | 98 | 94.1 | 95.33 | -1.1 ▼ | 544,047 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38 | 38.8 | 37.02 | 38.01 | -0.3 ▼ | 874,100 |
| Agritechn-v(PRE | 0 | 0 | 0 | 22 | 0 | 1 |
| Archroma Pak | 269 | 270.5 | 265 | 267.57 | -2.48 ▼ | 6,901 |
| Bawany Air Pro(DEF.) | 33 | 34.2 | 31 | 33.5 | 0.47 ▲ | 46,560 |
| Berger Paints (XD) | 84.6 | 85 | 83 | 83.33 | 0.42 ▲ | 36,300 |
| Biafo Industries (XD) | 105.55 | 113 | 105.55 | 105.9 | -3.09 ▼ | 39,202 |
| Buxly Paints | 181.6 | 181.6 | 170 | 172.56 | -3.04 ▼ | 7,497 |
| Data Agro | 75.77 | 77 | 75 | 75.38 | 0.35 ▲ | 2,834 |
| Descon Oxychem- (XD) | 19.49 | 19.74 | 19.25 | 19.46 | 0.27 ▲ | 276,851 |
| Dynea Pakistan (XD) | 201.05 | 202.9 | 198.5 | 199.28 | -0.15 ▼ | 11,736 |
| Engro Polymer | 32.4 | 32.75 | 32.2 | 32.26 | 0.09 ▲ | 490,101 |
| Engro Poly (Pref) | 11 | 11 | 11 | 11 | -0.02 ▼ | 1,500 |
| Ghani Chemical | 9.99 | 10.78 | 9.79 | 10.7 | 0.89 ▲ | 2,938,350 |
| Ghani Glo Hol | 8.85 | 9.1 | 8.84 | 8.95 | 0.15 ▲ | 2,558,511 |
| Ittehad Chem. (XD) | 45.25 | 46.63 | 45 | 45.02 | 0.43 ▲ | 1,130 |
| Lucky Core Ind. | 1123 | 1135 | 1120 | 1120.42 | -2.84 ▼ | 2,628 |
| Lotte Chemical | 17.37 | 17.37 | 17.16 | 17.25 | -0.01 ▼ | 297,700 |
| Leiner Pak Gelat | 191.91 | 191.91 | 191.1 | 191.91 | 17.45 ▲ | 12,667 |
| Nimir Ind.Chem. | 115 | 116.9 | 115 | 115.02 | 0 | 25,475 |
| Nimir Resins (XD) | 21.9 | 22 | 21.9 | 22 | 0.18 ▲ | 2,299 |
| Pak Oxygen Ltd. | 124.25 | 129 | 124.01 | 125.76 | -3.4 ▼ | 6,371 |
| Pak.P.V.C. | 9.75 | 9.75 | 9.75 | 9.2 | 0 | 20 |
| Sardar Chemical | 33.15 | 38.99 | 33.15 | 35.81 | 0 | 27 |
| Sitara Chemical (XD) | 299 | 299 | 260.01 | 286.42 | -1.67 ▼ | 2,927 |
| Sitara Peroxide | 13.47 | 13.47 | 13.26 | 13.49 | 0 | 140 |
| Wah-Noble (XD) | 227 | 227 | 212 | 216.01 | 1.03 ▲ | 3,378 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 7.2 | 7.55 | 7.2 | 7.5 | 0.14 ▲ | 318,721 |
| HBL Invest Fund | 2.82 | 2.88 | 2.71 | 2.82 | 0.06 ▲ | 223,321 |
| Tri-Star Mutual | 7.51 | 7.94 | 7.26 | 7.88 | 0.02 ▲ | 3,158 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 113.5 | 114.65 | 107 | 110.87 | -2.13 ▼ | 31,765 |
| Askari Bank | 30 | 30 | 29.2 | 29.5 | -0.44 ▼ | 259,187 |
| Bank Al-Falah | 68.69 | 69.9 | 67 | 67.24 | -0.51 ▼ | 888,562 |
| Bank AL-Habib | 106.7 | 107.98 | 106.5 | 106.93 | -0.48 ▼ | 255,831 |
| Bankislami Pak | 22.5 | 22.8 | 22.36 | 22.61 | 0.1 ▲ | 866,782 |
| Bank Makramah | 2.08 | 2.08 | 1.99 | 1.99 | -0.01 ▼ | 260,815 |
| Bank Of Khyber | 12.2 | 12.45 | 12 | 12.18 | 0.18 ▲ | 14,841 |
| B.O.Punjab | 5.38 | 5.5 | 5.38 | 5.42 | -0.03 ▼ | 8,302,255 |
| Faysal Bank | 51.9 | 52.1 | 50.5 | 50.54 | -1.28 ▼ | 1,093,109 |
| Habib Bank | 135.75 | 135.75 | 132.25 | 134.08 | -0.76 ▼ | 1,650,771 |
| Habib Metropol | 70 | 71 | 69.11 | 70.76 | 1.21 ▲ | 112,812 |
| JS Bank Ltd | 8.7 | 8.7 | 8.53 | 8.56 | -0.23 ▼ | 29,359 |
| MCB Bank Ltd | 255.5 | 257 | 248 | 249.84 | -6.68 ▼ | 236,926 |
| Meezan Bank Ltd | 240.5 | 242.49 | 236.01 | 240.04 | 0 | 1,343,617 |
| National Bank (XD) | 69.4 | 69.99 | 66.5 | 67.51 | -1.89 ▼ | 2,457,808 |
| Samba Bank | 10.81 | 11.81 | 10.75 | 10.99 | -0.25 ▼ | 39,319 |
| St.Chart.Bank | 59 | 60 | 56 | 57.72 | -1.07 ▼ | 214,562 |
| Silk Bank Ltd | 0.93 | 0.93 | 0.87 | 0.9 | 0.01 ▲ | 6,697,271 |
| Soneri Bank Ltd | 13.84 | 13.94 | 13.5 | 13.54 | -0.4 ▼ | 602,236 |
| United Bank | 294.94 | 294.94 | 289.01 | 292.28 | -1.65 ▼ | 340,633 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.27 | 13.11 | 12 | 12.86 | 0.79 ▲ | 8,066,779 |
| Aisha Steel Mill | 6.6 | 6.75 | 6.6 | 6.68 | 0.01 ▲ | 1,076,342 |
| Aisha StelCoP/S | 9.7 | 9.7 | 9.7 | 9.7 | 0.15 ▲ | 500 |
| Amreli Steels | 17.06 | 17.6 | 17.06 | 17.55 | 0.52 ▲ | 149,614 |
| Bolan Casting | 91 | 92 | 88.1 | 91.82 | 1.67 ▲ | 13,227 |
| Beco Steel Ltd | 6.18 | 6.18 | 5.95 | 5.99 | 0.08 ▲ | 771 |
| Crescent Steel- (XD) | 100.5 | 108.91 | 99.8 | 108.63 | 9.62 ▲ | 6,064,897 |
| Dost Steels Ltd. | 6 | 6.25 | 5.95 | 6.02 | -0.19 ▼ | 358,541 |
| Huffaz Seamless | 9.9 | 10.1 | 9.4 | 9.43 | -0.57 ▼ | 14,596 |
| Int. Ind.Ltd. | 159.84 | 159.84 | 155 | 155.47 | -2.37 ▼ | 185,493 |
| Inter.Steel Ltd | 71.97 | 72.44 | 71.19 | 71.72 | -0.26 ▼ | 261,147 |
| Ittefaq Iron Ind | 5.6 | 5.6 | 5.35 | 5.48 | 0.06 ▲ | 146,950 |
| K.S.B.Pumps | 128 | 128 | 125.12 | 125.21 | -2.01 ▼ | 50,793 |
| Metro Steel | 15.51 | 15.51 | 15.51 | 15.51 | 1.41 ▲ | 288,861 |
| Mughal Iron | 81 | 81.5 | 79.75 | 80.05 | -1.32 ▼ | 183,692 |
| Pak Engineering | 889.99 | 950 | 850 | 876.3 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.58 | 10.58 | 10.58 | 10.58 | -0.03 ▼ | 2,500 |
| HBL Total Treasury | 109.11 | 109.11 | 109.1 | 109.1 | 0.09 ▲ | 7,000 |
| JS Global Banking | 18.39 | 18.39 | 18.39 | 18.39 | -0.09 ▼ | 1,000 |
| JS Momentum | 11.31 | 11.31 | 11.2 | 11.2 | 0 | 36,500 |
| Mahaana Islamic | 11.16 | 11.16 | 11.09 | 11.09 | -0.05 ▼ | 52,500 |
| Meezan Pakistan | 13.73 | 13.86 | 13.7 | 13.72 | -0.01 ▼ | 40,000 |
| UBLPakistanETF | 18.66 | 18.66 | 18.66 | 18.66 | -0.14 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 59.99 | 59.99 | 55.16 | 58.26 | -0.74 ▼ | 18,707 |
| Engro Fert | 198 | 201.58 | 195.5 | 198.48 | 0.77 ▲ | 1,472,084 |
| Engro Corp | 312.89 | 313 | 309.85 | 310.07 | -1.99 ▼ | 207,276 |
| Fatima Fert | 60.99 | 61 | 60 | 60.03 | -0.5 ▼ | 200,419 |
| Fauji Fert Bin | 57.35 | 57.65 | 56.9 | 56.98 | -0.08 ▼ | 1,156,020 |
| Fauji Fert | 255 | 256.5 | 252.1 | 252.79 | -1.49 ▼ | 631,253 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.92 | 6.09 | 5.8 | 5.88 | 0.04 ▲ | 3,606,798 |
| Big Bird Foods Ltd. | 69.95 | 69.99 | 64.18 | 67.66 | -2.08 ▼ | 684,701 |
| Bunnys Limited | 13.15 | 13.35 | 13.15 | 13.35 | 0 | 26,530 |
| Clover Pakistan | 40.5 | 43.93 | 40 | 43.75 | 3.81 ▲ | 1,162,259 |
| Colgate Palm | 1200.9 | 1200.9 | 1192 | 1196.81 | -3.87 ▼ | 3,945 |
| Frieslandcampina | 59.4 | 61.7 | 58.06 | 60.18 | 1.3 ▲ | 994,754 |
| Fauji Foods Ltd | 8.8 | 9.71 | 8.8 | 9.34 | 0.63 ▲ | 57,329,465 |
| Gillette Pak | 133.99 | 133.99 | 131 | 129.89 | 0 | 102 |
| Ismail Ind- (XD) | 1700.03 | 1790 | 1700.03 | 1710.95 | -86.63 ▼ | 25 |
| MithchellsFruit | 140.15 | 155.16 | 140.01 | 155.16 | 14.11 ▲ | 366,414 |
| Matco Foods Ltd | 23.55 | 23.55 | 22.8 | 23.21 | -0.27 ▼ | 162,644 |
| Murree Brewery (XD) | 577 | 579 | 556 | 570.45 | 7.44 ▲ | 5,209 |
| National Foods- (XD) | 167.12 | 170.5 | 167.01 | 168.56 | 1.44 ▲ | 16,218 |
| Nestle Pakistan | 6710 | 6999 | 6710 | 6800 | -100 ▼ | 152 |
| At-Tahur Ltd. | 14.9 | 14.9 | 14.5 | 14.53 | -0.17 ▼ | 97,460 |
| Quice Food | 5.36 | 6.2 | 5.36 | 6.05 | 0.6 ▲ | 3,056,201 |
| Rafhan Maize | 7300 | 7340 | 7200.1 | 7332.73 | 73.02 ▲ | 127 |
| Shield Corp. | 230.99 | 236 | 212.04 | 230.95 | 0 | 36 |
| Shezan Inter. | 85 | 86 | 83 | 83 | -1 ▼ | 10,750 |
| The Organic Meat | 36.9 | 37.1 | 36.2 | 36.3 | -0.49 ▼ | 1,573,061 |
| Treet Corp | 14 | 14.3 | 13.95 | 14.09 | 0.09 ▲ | 1,204,276 |
| Unity Foods Ltd | 25.7 | 26.6 | 25.58 | 25.92 | 0.37 ▲ | 2,524,273 |
| Unilever Foods | 17630 | 17630 | 17629.99 | 17629.99 | -4.01 ▼ | 17 |
| ZIL Limited | 219.65 | 219.65 | 219.65 | 230.69 | 0 | 56 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.65 | 11.7 | 11.43 | 11.49 | -0.13 ▼ | 438,275 |
| Frontier Ceram | 16.01 | 17 | 16.01 | 17.07 | 0 | 178 |
| GhaniGlobalGlass | 6.05 | 6.2 | 5.95 | 6.02 | 0.06 ▲ | 1,480,345 |
| Ghani Glass Ltd | 25.38 | 25.67 | 25.2 | 25.37 | -0.09 ▼ | 337,696 |
| Ghani Value Glas | 42.3 | 42.3 | 41.36 | 41.5 | -0.59 ▼ | 76,484 |
| Karam Ceramics | 61.65 | 61.65 | 61.65 | 64.88 | 0 | 9 |
| Shabbir Tiles (XD) | 13.25 | 13.8 | 13.25 | 13.51 | 0.13 ▲ | 26,834 |
| Tariq Glass Ind. | 112.5 | 112.9 | 111.01 | 111.16 | -1.5 ▼ | 45,231 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.88 | 21.9 | 21.75 | 21.76 | 0.26 ▲ | 25,600 |
| Adamjee Ins. | 34 | 34.78 | 32.75 | 33.12 | -0.11 ▼ | 534,545 |
| Askari Life Ass | 5.31 | 5.31 | 5.2 | 5.2 | 0.25 ▲ | 15,013 |
| Adamjee Life Assuran | 36.9 | 37.25 | 32.75 | 32.87 | -1.19 ▼ | 6,200 |
| Atlas Ins. Ltd | 40.52 | 42.01 | 40.51 | 42.01 | 0.01 ▲ | 1,500 |
| Century Ins. | 30.89 | 30.89 | 29.26 | 30 | 0.5 ▲ | 10,139 |
| Cres.Star Ins. | 2.8 | 2.9 | 2.6 | 2.82 | -0.01 ▼ | 613,571 |
| EFU General (XD) | 92.97 | 93.5 | 92.97 | 93.5 | 1.02 ▲ | 1,401 |
| EFU Life Assur | 177.02 | 177.02 | 177.01 | 177.02 | 0 | 200 |
| East West Ins-XB | 35 | 35 | 34.2 | 37.71 | 0 | 61 |
| Habib Ins. | 5.9 | 6 | 5.6 | 5.82 | -0.13 ▼ | 1,080,500 |
| IGI Holdings | 159.8 | 160 | 151.4 | 158.87 | -0.11 ▼ | 3,560 |
| IGI Life Ins | 13.06 | 13.49 | 13.05 | 13.05 | -0.85 ▼ | 1,001 |
| Jubilee Gen.Ins | 39.51 | 42.75 | 39.51 | 42 | 1 ▲ | 16,429 |
| Jubile Life Ins | 0 | 0 | 0 | 131.9 | 0 | 10 |
| Pak Reinsurance | 9.63 | 9.8 | 9.55 | 9.62 | 0.14 ▲ | 1,647,031 |
| PICIC Ins.Ltd. | 1.95 | 1.95 | 1.67 | 1.69 | 0.09 ▲ | 31,989 |
| Premier Ins. | 6.1 | 6.1 | 6 | 6 | -0.11 ▼ | 29,632 |
| Pak Gen.Ins. | 11.75 | 11.75 | 10.7 | 10.99 | -0.74 ▼ | 166,054 |
| Reliance Ins. | 10.75 | 11.55 | 10.5 | 11.5 | 0.6 ▲ | 8,000 |
| Shaheen Ins. | 4.55 | 4.55 | 4.4 | 4.5 | 0 | 2,310 |
| TPL Insurance | 10 | 10 | 9.5 | 9.7 | -0.12 ▼ | 14,080 |
| United Insurance | 15.99 | 16 | 15.65 | 15.75 | -0.2 ▼ | 9,921 |
| Universal Ins. | 6.36 | 7.51 | 6.25 | 7.44 | 0.93 ▲ | 61,504 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6 | 6 | 6 | 6 | 0 | 1,201 |
| Arif Habib Ltd. | 63.27 | 64.6 | 63 | 64.4 | 1.12 ▲ | 56,036 |
| AKD Securites L | 17.3 | 17.7 | 17.01 | 17.11 | -0.14 ▼ | 667,932 |
| Calcorp Limited | 27 | 27.43 | 27 | 27.43 | 2.49 ▲ | 8,737 |
| Cyan Limited | 24.7 | 24.8 | 24.1 | 24.29 | -0.21 ▼ | 33,556 |
| Dawood Hercules | 144 | 145 | 141.75 | 142.75 | -0.54 ▼ | 5,885 |
| Dawood Equities | 6.67 | 7.55 | 6.67 | 7.23 | -0.12 ▼ | 27,969 |
| Dawood Law | 200 | 200 | 200 | 200 | 0 | 15 |
| EFG Hermes Pak | 52 | 55.94 | 52 | 55.94 | 5.09 ▲ | 159,653 |
| Escorts Bank | 3.5 | 3.58 | 3.03 | 3.45 | 0.1 ▲ | 96,059 |
| F.Credit & Inv | 7.49 | 7.49 | 7.49 | 7.39 | 0 | 15 |
| Ist.Capital Sec | 1.99 | 2.15 | 1.95 | 2 | 0.07 ▲ | 3,032,231 |
| First Dawood Prop | 2.26 | 2.26 | 2.15 | 2.21 | 0.04 ▲ | 257,725 |
| F. Nat.Equities | 3.36 | 3.41 | 3.11 | 3.31 | -0.03 ▼ | 583,013 |
| Invest Bank | 1.5 | 1.58 | 1.45 | 1.52 | 0.04 ▲ | 331,642 |
| Imperial Limite | 17.5 | 17.5 | 17.5 | 17.5 | 0.16 ▲ | 515 |
| Jah.Sidd. Co. | 14.55 | 14.58 | 14.41 | 14.47 | -0.08 ▼ | 86,424 |
| JahangirSidd(Pref) | 8.55 | 8.55 | 7.51 | 7.51 | -0.19 ▼ | 3,217 |
| JS Global Cap. | 128 | 128 | 119.51 | 125.98 | 4.95 ▲ | 2,000 |
| JS Investments | 21.5 | 21.5 | 21.4 | 21.5 | 0 | 2,043 |
| LSE Capital Limited. | 3.4 | 3.48 | 3.33 | 3.35 | -0.05 ▼ | 149,404 |
| LSE Fin. Ser. Ld | 4.35 | 4.35 | 4.35 | 4.35 | 0.29 ▲ | 550 |
| LSE Ventures Ltd | 7.53 | 7.8 | 7.5 | 7.5 | -0.2 ▼ | 98,589 |
| MCB Inv MGT | 38 | 38.89 | 38 | 38.67 | 0.53 ▲ | 836 |
| Next Capital | 4.98 | 4.98 | 4.98 | 4.9 | 0 | 120 |
| OLP Financial (XD) | 27.17 | 28.95 | 27.17 | 28.95 | 0.15 ▲ | 4,861 |
| Pervez Ahmed Co | 1.54 | 1.58 | 1.25 | 1.35 | -0.12 ▼ | 12,465,005 |
| PIA Holding Company | 19.83 | 19.83 | 18.6 | 18.68 | -1.15 ▼ | 6,700,999 |
| PIA Holding CompanyB | 880 | 880 | 858.01 | 927.03 | 0 | 8 |
| Pak Stock Exchange | 14.7 | 15.52 | 14.45 | 15.42 | 0.92 ▲ | 9,552,961 |
| Sec. Inv. Bank | 4.99 | 4.99 | 4.72 | 4.97 | 0 | 106 |
| Trust Brokerage | 15.85 | 15.85 | 15.5 | 15.5 | 1.09 ▲ | 105,226 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 8.1 | 8.94 | 8 | 8.42 | -0.44 ▼ | 15,231 |
| SME Leasing Ltd | 2 | 2.11 | 1.91 | 1.99 | -0.01 ▼ | 11,214 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1690 | 1700 | 1676 | 1700 | -0.25 ▼ | 137 |
| Fateh Industries | 130 | 130 | 130 | 140.01 | 0 | 34 |
| Leather Up Ltd. | 13 | 13.38 | 12.4 | 12.49 | 0.33 ▲ | 2,000 |
| Pak Leather | 28.85 | 29.1 | 25.17 | 29.01 | 2.31 ▲ | 1,047 |
| Service Global | 72.98 | 72.98 | 71 | 71.34 | -1.13 ▼ | 9,392 |
| Service Ind.Ltd | 1282.83 | 1295 | 1252.52 | 1267.48 | -32.4 ▼ | 4,636 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 123.26 | 127.49 | 123.01 | 125.39 | -3.11 ▼ | 620 |
| Diamond Ind. | 20 | 20 | 20 | 20 | -0.58 ▼ | 1,000 |
| ECOPACK Ltd- (XD) | 19.7 | 21.25 | 19 | 20.12 | 0.21 ▲ | 12,991 |
| Gammon Pak | 55 | 58.08 | 53.01 | 58.08 | 5.28 ▲ | 141,019 |
| GOC (Pak) Ltd. (XD) | 59.9 | 59.9 | 59.89 | 59.9 | 3.9 ▲ | 1,515 |
| Mandviwala | 14.12 | 14.69 | 14 | 14.51 | 0.38 ▲ | 9,417 |
| Olympia Mills | 21 | 22.45 | 20.34 | 22.32 | -0.23 ▼ | 2,409 |
| Pakistan Alumin | 78 | 78.75 | 77 | 77.92 | -0.08 ▼ | 81,908 |
| Pak Hotels | 39.11 | 40.2 | 38.88 | 39.13 | -0.07 ▼ | 203,266 |
| Pak Services | 749.99 | 749.99 | 710.02 | 728.99 | 8.3 ▲ | 81 |
| Shifa Int.Hosp (XD) | 207 | 209 | 201.5 | 205 | -0.57 ▼ | 33,995 |
| Siddiqsons Tin | 5.18 | 5.19 | 5.04 | 5.14 | 0.03 ▲ | 202,121 |
| Tri-Pack Films | 116.49 | 116.49 | 110.1 | 110.2 | -3.41 ▼ | 18,631 |
| United Brands | 14 | 14.48 | 14 | 14.1 | -0.05 ▼ | 4,050 |
| UDL Int.Ltd. | 7.99 | 8 | 7.8 | 8 | 0.17 ▲ | 27,876 |
| United Dist. | 44 | 44 | 43 | 43.44 | -0.56 ▼ | 2,591 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.65 | 8.65 | 7.29 | 8.29 | 0 | 110 |
| Elite Cap.Mod | 8.8 | 8.8 | 7.3 | 7.93 | -0.16 ▼ | 17,816 |
| Equity Modaraba | 3 | 3.1 | 2.9 | 2.9 | -0.17 ▼ | 7,152 |
| Habib Modaraba- (XD) | 15 | 15.2 | 15 | 15.2 | 0 | 5,463 |
| I.B.L.Modarab | 2.99 | 2.99 | 2.99 | 2.99 | 0 | 1 |
| Imrooz Modaraba- (XD) | 126.9 | 126.9 | 126.9 | 141 | 0 | 1 |
| Punjab Mod | 2.35 | 2.35 | 2.26 | 2.32 | 0.07 ▲ | 800 |
| Paramount Mod | 8 | 8.1 | 7.51 | 7.54 | -0.51 ▼ | 17,060 |
| F.Treet Manuf | 4.29 | 4.29 | 4.05 | 4.28 | 0.16 ▲ | 8,709 |
| Tri-Star 1st Mod. | 18.25 | 19.99 | 18.24 | 18.38 | -0.11 ▼ | 11,432 |
| Burj Clean Energy | 10.5 | 10.5 | 10.4 | 10.4 | -0.1 ▼ | 2,300 |
| OLP Modaraba (XD) | 14.01 | 14.45 | 13.55 | 14.2 | 0.02 ▲ | 7,598 |
| Orient Rental (XD) | 7.3 | 7.3 | 7.07 | 7.07 | 0.01 ▲ | 2,266 |
| Prud Mod.1st (XD) | 2.47 | 2.77 | 2.42 | 2.49 | 0.02 ▲ | 461,896 |
| Sindh Modaraba- (XD) | 9 | 9.6 | 9 | 9.18 | -0.48 ▼ | 1,340 |
| Trust Modaraba (XD) | 4.05 | 4.05 | 3.9 | 3.97 | -0.01 ▼ | 65,438 |
| Unicap Modaraba | 2.52 | 2.82 | 2.52 | 2.81 | 0.1 ▲ | 2,304 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 426.5 | 429 | 420 | 424.26 | -1.98 ▼ | 699,836 |
| Oil & Gas Dev. (XD) | 170 | 171.25 | 167.51 | 168 | -1.56 ▼ | 2,499,500 |
| Pak Oilfields (XD) | 605.47 | 605.47 | 585 | 587.74 | -14.11 ▼ | 301,082 |
| Pak Petroleum (XD) | 134 | 134.5 | 130.4 | 131.3 | -1.75 ▼ | 3,455,452 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 450.26 | 468.5 | 448 | 450.15 | -12.66 ▼ | 48,691 |
| Burshane LPG | 26.49 | 26.75 | 26.13 | 26.55 | 0.58 ▲ | 4,802 |
| Hascol Petrol | 6.42 | 6.55 | 6.41 | 6.43 | -0.04 ▼ | 1,956,166 |
| HI-Tech Lub. | 39.6 | 39.8 | 38.5 | 38.76 | -0.47 ▼ | 645,393 |
| Oilboy Energy L | 6.41 | 6.58 | 6.31 | 6.34 | -0.26 ▼ | 9,450 |
| P.S.O. (XD) | 205.01 | 207.5 | 201 | 201.87 | -2.16 ▼ | 2,360,218 |
| Shell Pakistan | 156.98 | 160.7 | 156.49 | 157.15 | 0.17 ▲ | 428,140 |
| Sui North Gas | 75.51 | 77 | 75.01 | 75.24 | 0 | 3,997,386 |
| Sui South Gas | 8.77 | 8.8 | 8.71 | 8.75 | -0.02 ▼ | 298,456 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.87 | 24.9 | 24.71 | 24.77 | -0.07 ▼ | 188,529 |
| Cherat Packg (XD) | 98.5 | 101 | 98.5 | 100.76 | 0.74 ▲ | 36,427 |
| Int. Packaging Films | 22.47 | 22.47 | 22 | 22.01 | -0.09 ▼ | 60,387 |
| MACPAC Films (XD) | 17.05 | 17.12 | 16.6 | 16.69 | -0.31 ▼ | 137,735 |
| Merit Packaging | 10.2 | 10.35 | 10.2 | 10.34 | 0.16 ▲ | 82,371 |
| Packages Ltd. | 450.11 | 455.97 | 444 | 444.5 | -10.53 ▼ | 14,360 |
| Pak Paper Prod | 81.01 | 85 | 81.01 | 84.67 | 0.94 ▲ | 15,655 |
| Roshan Packages (XD) | 15.29 | 15.29 | 14.9 | 14.97 | 0.24 ▲ | 470,650 |
| Security Paper | 140 | 142.88 | 138 | 138.92 | -1.15 ▼ | 7,539 |
| Synthetic Prod (XD) | 40.99 | 41.85 | 38 | 38.72 | -1.46 ▼ | 2,373,659 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 773 | 775 | 748 | 770.06 | -3.39 ▼ | 3,988 |
| AGP Limited | 123.7 | 123.7 | 121 | 122.01 | 0.56 ▲ | 179,334 |
| Citi Pharma Ltd (XD) | 41.52 | 42.2 | 40.13 | 40.32 | -0.87 ▼ | 2,674,167 |
| Ferozsons (Lab) | 290.01 | 291.9 | 288 | 290.86 | 1.31 ▲ | 64,675 |
| GlaxoSmithKline | 218.88 | 219 | 211.5 | 212.21 | -6.59 ▼ | 146,871 |
| Haleon Pakistan | 596 | 610 | 560.6 | 592.07 | -13.05 ▼ | 63,667 |
| Highnoon (Lab) | 731.25 | 772 | 731.25 | 767.89 | 2.53 ▲ | 76,366 |
| Hoechst Pak Ltd | 2398 | 2398 | 2398 | 2219.13 | 0 | 7 |
| IBL HealthCare | 29.05 | 30.5 | 27.5 | 28.85 | 0.77 ▲ | 714,806 |
| Macter Int. Ltd (XD) | 147.98 | 147.98 | 132.98 | 132.98 | -5.99 ▼ | 378 |
| Otsuka Pak | 132 | 133.99 | 130 | 130.09 | -3.13 ▼ | 10,027 |
| The Searle Company | 65 | 68.4 | 61.75 | 63.25 | -0.07 ▼ | 30,393,539 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy (XD) | 16.68 | 16.75 | 16.01 | 16.43 | 0.27 ▲ | 1,575,266 |
| Engro Powergen | 27.39 | 27.7 | 26.51 | 26.75 | -0.32 ▼ | 893,663 |
| Mughal Energy Ltd | 19.5 | 19.5 | 19.5 | 20.1 | 0 | 10 |
| Hub Power Co. | 102 | 102.5 | 96.11 | 97.36 | -4.37 ▼ | 11,399,185 |
| Kot Addu Power (XD) | 26.43 | 26.54 | 25.51 | 25.93 | -0.37 ▼ | 970,631 |
| K-Electric Ltd. | 3.82 | 3.88 | 3.75 | 3.76 | -0.08 ▼ | 10,232,176 |
| Kohinoor Energy | 24.97 | 24.97 | 24.3 | 24.36 | -0.17 ▼ | 223,029 |
| Kohinoor Power | 7.06 | 7.47 | 7 | 7.21 | -0.09 ▼ | 17,544 |
| Lalpir Power | 18.48 | 18.48 | 18.48 | 18.48 | 1.68 ▲ | 1,209,002 |
| Nishat ChunPow | 27.8 | 28.3 | 27.07 | 27.33 | 0.48 ▲ | 5,416,113 |
| Nishat Power (XD) | 27.79 | 28.75 | 27.6 | 27.92 | 1.4 ▲ | 5,948,220 |
| Pakgen Power | 91.1 | 92.25 | 90.16 | 91.72 | 0.4 ▲ | 15,615 |
| Sitara Energy | 11.8 | 12 | 11.8 | 12 | -0.48 ▼ | 1,006 |
| S.G.Power | 9.23 | 9.23 | 8.5 | 8.5 | -0.4 ▼ | 12,608 |
| Saif Power Ltd | 14.2 | 14.3 | 13.8 | 13.93 | 0.14 ▲ | 568,752 |
| Tri-Star Power | 5.35 | 5.6 | 5.34 | 5.34 | -0.3 ▼ | 6,050 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 14.95 | 14.95 | 14.95 | 15.01 | 0 | 74 |
| Javedan Corp. (XD) | 39.9 | 39.98 | 39.5 | 39.5 | 0.05 ▲ | 5,478 |
| Pace (Pak) Ltd. | 5.25 | 6.03 | 5.25 | 5.7 | 0.29 ▲ | 17,533,325 |
| TPL Properties | 7.68 | 7.9 | 7.58 | 7.84 | 0.18 ▲ | 2,889,413 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.55 | 20 | 19.55 | 19.63 | 0.09 ▲ | 528,635 |
| Globe Residency | 13.7 | 13.75 | 13.5 | 13.7 | 0.2 ▲ | 13,322 |
| TPL REIT Fund I | 13 | 13.45 | 13 | 13 | -0.01 ▼ | 18,920 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 400 | 402 | 374 | 385.04 | -11.44 ▼ | 6,880,832 |
| Cnergyico PK | 3.88 | 3.9 | 3.79 | 3.8 | 0 | 14,270,181 |
| National Refinery | 219.87 | 223.25 | 216 | 216.9 | -1.55 ▼ | 2,209,776 |
| Pak Refinery (XD) | 25.95 | 27.4 | 25.65 | 26.45 | 1.5 ▲ | 57,826,783 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 595.03 | 597 | 590.01 | 591.1 | 0 | 11 |
| Adam Sugar | 44.5 | 46 | 44.5 | 45.67 | 1.17 ▲ | 2,634 |
| Abdullah Shah | 5.4 | 6.2 | 5.4 | 5.75 | 0.1 ▲ | 36,057 |
| AL-Noor Sugar | 85 | 85 | 85 | 82.07 | 0 | 125 |
| Chashma Sugar | 59.9 | 59.9 | 58 | 58 | 0.56 ▲ | 1,367 |
| Dewan Sugar | 4.4 | 4.4 | 4 | 4.01 | 0.01 ▲ | 28,986 |
| Faran Sugar | 40.51 | 40.51 | 40.5 | 41.7 | 0 | 99 |
| Habib Sugar | 66.99 | 67 | 66.5 | 66.6 | 0.07 ▲ | 7,884 |
| Habib Rice Prod | 35 | 35 | 32.33 | 33 | 0 | 111 |
| Haseeb Waqas Sugar | 9.1 | 9.39 | 9.01 | 9.38 | 0.28 ▲ | 7,587 |
| J.D.W.Sugar | 599 | 599 | 535.91 | 588.82 | 17.62 ▲ | 152 |
| Jauharabad Sug | 21 | 21 | 20 | 20.34 | 0.13 ▲ | 12,210 |
| Mirpurkhas Sugar | 26.99 | 27 | 26.99 | 27 | 0.43 ▲ | 5,520 |
| Mehran Sugar | 43 | 43.4 | 42.5 | 43.01 | 0.4 ▲ | 5,806 |
| Noon Sugar | 66 | 69 | 66 | 66 | 0 | 60 |
| Sanghar Sugar | 22.5 | 24.94 | 20.61 | 23.52 | 0.85 ▲ | 1,870 |
| Shahtaj Sugar | 79.01 | 90 | 79 | 83.54 | -3.45 ▼ | 575 |
| Shahmurad Sugar | 385.93 | 385.93 | 385 | 385.08 | -0.87 ▼ | 115 |
| Sakrand Sugar | 9.45 | 9.45 | 8.13 | 8.55 | 0.1 ▲ | 36,255 |
| Shakarganj Limited | 30.2 | 30.2 | 29.25 | 30 | -0.24 ▼ | 31,023 |
| Tariq Corp Ltd. | 13.5 | 13.5 | 13.5 | 13.5 | 0.1 ▲ | 500 |
| Thal Ind.Corp. | 250.25 | 250.25 | 250.25 | 250.25 | 0 | 27 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 179.76 | 180 | 177 | 179.75 | 2.48 ▲ | 651 |
| Ibrahim Fibres | 355 | 355 | 352 | 353.03 | -6.91 ▼ | 450 |
| Image Pakistan | 14.2 | 14.2 | 13.5 | 13.66 | -0.35 ▼ | 731,367 |
| Pak Synthetics | 25.51 | 25.51 | 24.66 | 25.26 | -1.14 ▼ | 4,153 |
| Rupali Polyester | 17.25 | 17.25 | 17.2 | 17.2 | -0.05 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 139.69 | 141.5 | 135.9 | 136.28 | -2.56 ▼ | 3,379,907 |
| Avanceon Ltd | 53.6 | 55.3 | 53.35 | 54.19 | 0.98 ▲ | 2,943,598 |
| Hallmark Company Ltd | 721 | 876.21 | 716.9 | 876.21 | 79.66 ▲ | 9,289 |
| Hum Network | 14.39 | 14.39 | 13.35 | 13.49 | -0.75 ▼ | 7,024,885 |
| Media Times Ltd | 2.09 | 2.23 | 1.97 | 2 | 0.02 ▲ | 1,730,104 |
| Netsol Tech. (XD) | 132.28 | 135.51 | 131.51 | 133.06 | 1.56 ▲ | 2,308,472 |
| Octopus Digital | 85.1 | 85.9 | 83.8 | 83.93 | -0.92 ▼ | 1,678,379 |
| Pak Datacom (XD) | 66.98 | 66.98 | 64 | 65 | -0.1 ▼ | 16,476 |
| P.T.C.L. | 15.52 | 15.7 | 14.75 | 15.13 | -0.44 ▼ | 11,331,562 |
| Symmetry Group Ltd (XD) | 9.71 | 9.85 | 9.6 | 9.63 | -0.07 ▼ | 1,830,068 |
| Systems Limited | 415 | 416 | 413 | 414.01 | -0.02 ▼ | 76,974 |
| Telecard Limited | 6.99 | 7.06 | 6.85 | 7 | 0.08 ▲ | 1,573,816 |
| TPL Corp Ltd | 4.37 | 4.37 | 4.25 | 4.3 | 0.04 ▲ | 606,038 |
| TPL Trakker Ltd | 9.03 | 9.98 | 9 | 9.5 | -0.01 ▼ | 436,228 |
| TRG Pak Ltd | 45 | 45.4 | 44.3 | 44.62 | -0.22 ▼ | 2,236,501 |
| WorldCall Telecom | 1.24 | 1.24 | 1.2 | 1.21 | -0.01 ▼ | 12,669,474 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 40.5 | 42.98 | 39.7 | 40.56 | 0.54 ▲ | 97,232 |
| Azgard Nine | 7.24 | 7.37 | 7.1 | 7.28 | 0.09 ▲ | 730,206 |
| AN Textile Mill | 12.56 | 15 | 12.52 | 12.52 | -1.39 ▼ | 3,326 |
| Aruj Industries | 9.29 | 9.29 | 8.88 | 8.95 | -0.05 ▼ | 2,000 |
| Bhanero Tex. | 899 | 899 | 899 | 819.27 | 0 | 1 |
| Blessed Tex. | 254.8 | 254.8 | 250 | 254.94 | 0 | 16 |
| Chenab Limited | 5.95 | 6.2 | 5.86 | 5.96 | 0.13 ▲ | 140,691 |
| Chenab Ltd.(Pre | 2.9 | 2.9 | 2.7 | 2.75 | 0.05 ▲ | 86,996 |
| Crescent Tex. | 12.65 | 13.47 | 12.55 | 13.11 | 0.56 ▲ | 1,385,940 |
| Faisal Spinning | 249.99 | 249.99 | 249.99 | 237 | 0 | 1 |
| Feroze 1888 | 74.5 | 74.5 | 70 | 70 | -2.06 ▼ | 1,802 |
| Fateh Sports | 109 | 109 | 109 | 112 | 0 | 64 |
| Fazal Cloth | 127.09 | 140 | 127.09 | 139.44 | -0.28 ▼ | 216 |
| Gul Ahmed | 21.3 | 21.4 | 20.91 | 20.95 | -0.17 ▼ | 640,127 |
| Ghazi Fabrics | 10.35 | 10.35 | 9.98 | 9.99 | 0 | 452 |
| Hala Enterprise | 11.94 | 12 | 11.75 | 11.75 | -0.01 ▼ | 21,412 |
| Hafiz Limited (XD) | 233 | 233 | 233 | 221.26 | 0 | 1 |
| Interloop Ltd. (XD) | 72.8 | 75.1 | 72.1 | 72.55 | 0.53 ▲ | 2,149,856 |
| Jubilee Spinning | 11.52 | 11.52 | 11.5 | 11.5 | 0 | 100 |
| Kohinoor Mills | 37.25 | 37.25 | 30.51 | 30.51 | -3.39 ▼ | 6,402 |
| Kohinoor Ind. | 8.2 | 8.2 | 7.6 | 7.68 | -0.45 ▼ | 10,691 |
| Kohinoor Textile | 88 | 88 | 85 | 85.33 | 2.33 ▲ | 503,948 |
| Mehmood Tex. | 433 | 499 | 433 | 475.02 | 0 | 5 |
| Masood Textile | 45 | 45 | 44 | 44 | -1 ▼ | 1,000 |
| Nishat (Chun.) | 29.25 | 29.7 | 28.52 | 29.48 | -0.03 ▼ | 357,060 |
| Nishat Mills Ltd (XD) | 71 | 72 | 68.5 | 69.4 | -0.13 ▼ | 2,584,838 |
| Paramount Sp | 5.99 | 5.99 | 5.1 | 5.5 | 0 | 5,315 |
| Quetta Textile | 14.5 | 15 | 14.49 | 14.49 | -0.19 ▼ | 3,010 |
| Redco Textile | 8.7 | 8.8 | 7.91 | 7.97 | -0.53 ▼ | 108,350 |
| Reliance Weaving | 92.9 | 94 | 86.25 | 92.7 | -2.56 ▼ | 1,810 |
| Sapphire Tex. | 1148.03 | 1198.99 | 1057 | 1130.08 | -16.33 ▼ | 155 |
| Sapphire Fiber | 1125.01 | 1250 | 1125.01 | 1223.64 | -5.97 ▼ | 162 |
| Shams Textile | 30.5 | 30.5 | 30.5 | 30.5 | 2.56 ▲ | 27,977 |
| Stylers Int.Ltd. | 42.99 | 45.9 | 41.99 | 41.91 | 0 | 251 |
| Suraj Cotton | 130 | 130 | 130 | 126.99 | 0 | 52 |
| Towellers Limited- (XD) | 131.25 | 131.25 | 128.05 | 130.99 | 1.94 ▲ | 2,016 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 62.49 | 62.49 | 55.09 | 56.17 | -1.48 ▼ | 2,854 |
| Amtex Limited | 3.03 | 3.11 | 2.92 | 3 | -0.02 ▼ | 454,620 |
| Asim Textile | 14.99 | 15.65 | 12.81 | 13.26 | -0.97 ▼ | 324,783 |
| Bilal Fibres | 16.7 | 16.95 | 15.26 | 15.46 | -0.83 ▼ | 71,957 |
| Crescent Cotton | 73.36 | 73.4 | 73.36 | 81.51 | 0 | 236 |
| Crescent Fibres | 56 | 57.94 | 47.4 | 49.36 | -3.31 ▼ | 15,750 |
| Colony Tex.Mills Ltd | 4.01 | 4.15 | 3.95 | 4.08 | 0.07 ▲ | 310,353 |
| Chakwal Spinning | 42.01 | 45.74 | 41.18 | 44.1 | -1.66 ▼ | 1,911,225 |
| Dewan Farooque Sp. | 3.87 | 4.17 | 3.87 | 3.94 | -0.01 ▼ | 20,583 |
| Dewan Mushtaq | 7 | 8.16 | 6.4 | 7.35 | 0 | 485 |
| D.S. Ind. Ltd. | 6.08 | 6.08 | 5.85 | 5.89 | 0.02 ▲ | 430,390 |
| Dewan Textile | 5.79 | 5.79 | 5.09 | 5.35 | 0.08 ▲ | 13,147 |
| Elahi Cotton | 72 | 72 | 72 | 72.5 | 0 | 6 |
| Ellcot Spinning | 90 | 90 | 83 | 83.42 | 0.42 ▲ | 1,166 |
| Gadoon Textile | 184.86 | 184.86 | 175 | 175.07 | -7.07 ▼ | 1,008 |
| Gulshan Sp. | 4.77 | 4.77 | 4.3 | 4.52 | 0 | 7,665 |
| Gulistan Sp. | 10.16 | 10.9 | 10 | 10.01 | -0.58 ▼ | 10,250 |
| Hira Textile | 3.12 | 3.15 | 2.88 | 2.99 | 0 | 100,070 |
| Ideal Spinning | 0 | 0 | 0 | 11.25 | 0 | 100 |
| Indus Dyeing | 118.88 | 123 | 114.51 | 119.49 | 5.25 ▲ | 26,284 |
| J.A.Textile | 72 | 74.5 | 68.16 | 71.64 | -2.14 ▼ | 10,781 |
| Janana D Mal | 61.51 | 69.18 | 61.25 | 68.83 | 5.94 ▲ | 104,725 |
| Kohat Textile (XD) | 18.3 | 18.58 | 17.01 | 18.29 | 1.4 ▲ | 2,946 |
| Kohinoor Spining | 7.32 | 7.54 | 7.26 | 7.36 | 0.04 ▲ | 4,716,285 |
| Khalid Siraj | 8 | 8.39 | 7.4 | 7.4 | -0.32 ▼ | 24,174 |
| Land Mark Spinning | 24.99 | 24.99 | 24.99 | 23.17 | 0 | 8 |
| Nagina Cotton | 53.2 | 53.9 | 53.2 | 49.91 | 0 | 23 |
| Nazir Cotton Mills | 12.31 | 12.51 | 11.7 | 11.73 | -1.27 ▼ | 59,252 |
| Premium Tex. | 318.9 | 318.9 | 314 | 318.82 | 28.82 ▲ | 204 |
| Reliance Cotton | 649 | 649 | 649 | 650 | 0 | 1 |
| Ruby Textile | 7.56 | 7.83 | 7.56 | 7.56 | 0 | 29 |
| Service Ind Tex | 10.3 | 10.3 | 10.3 | 10 | 0 | 3 |
| Shadab Textile | 15.98 | 15.98 | 15.18 | 15.18 | 0.09 ▲ | 3,117 |
| Sally Textile | 27.2 | 27.2 | 23.8 | 26.39 | 0.25 ▲ | 18,919 |
| Sana Ind. | 23.5 | 23.5 | 22 | 22 | 0 | 10 |
| Saritow Spinning | 6.8 | 6.8 | 6.6 | 6.44 | 0 | 102 |
| Sunrays Textile | 81.52 | 89.85 | 81.5 | 89.76 | 8.08 ▲ | 7,617 |
| Tata Textile | 48.05 | 50 | 47.5 | 49.74 | -0.4 ▼ | 10,206 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.61 | 13.7 | 12.61 | 13.71 | 0 | 46 |
| ICC Industries | 7.06 | 7.06 | 6.1 | 6.93 | 0.3 ▲ | 905 |
| Prosperity Weav | 32 | 32 | 31 | 32 | 1 ▲ | 1,001 |
| Shahtaj Textile (XD) | 74.89 | 74.89 | 74.89 | 68.49 | 0 | 50 |
| Yousuf Weaving | 3.84 | 4 | 3.76 | 3.92 | 0.11 ▲ | 1,817,181 |
| Zephyr Textile | 11.5 | 11.5 | 11.4 | 11.4 | -0.12 ▼ | 12,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 260 | 260 | 255.15 | 258.98 | 1.76 ▲ | 1,038 |
| Pak Tobacco (XD) | 1080 | 1140 | 1080 | 1124.64 | 23.19 ▲ | 1,023,379 |
| Philip Morris Pak. | 460 | 470 | 460 | 464.29 | 13.82 ▲ | 377 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 13.99 | 13.99 | 13.99 | 13.69 | 0 | 1 |
| Blue-Ex | 57.04 | 63.2 | 57.04 | 63.2 | -0.18 ▼ | 10,005 |
| Pak Int.Bulk | 6.59 | 7.01 | 6.5 | 6.71 | 0.17 ▲ | 18,868,772 |
| Pak.Int.Cont. | 38.79 | 38.8 | 37.32 | 37.75 | -1.08 ▼ | 393,572 |
| P.N.S.C | 430 | 434 | 425 | 426.69 | 0.68 ▲ | 111,648 |
| Secure Logistics Gro | 16.14 | 16.16 | 15.6 | 15.68 | -0.28 ▼ | 2,353,671 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 99.99 | 109.81 | 99.99 | 105.26 | 5.43 ▲ | 18,194 |
| S.S.Oil | 60 | 61.82 | 55 | 61.82 | 5.62 ▲ | 38,830 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31.98 | 31.98 | 30.56 | 31.22 | 0.22 ▲ | 1,489 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 13.4 | 0.81 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 13.19 | 0.81 ▲ | 0 |
| AGHA-OCT | 12.19 | 13.2 | 12.07 | 12.95 | 0.74 ▲ | 5,419,000 |
| AGL-DEC | 0 | 0 | 0 | 39.61 | -0.34 ▼ | 0 |
| AGL-NOV | 0 | 0 | 0 | 38.98 | -0.33 ▼ | 0 |
| AGL-OCT | 38.6 | 38.85 | 37.85 | 38.2 | -0.36 ▼ | 327,500 |
| AICL-DEC | 0 | 0 | 0 | 34.51 | -0.14 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 33.96 | -0.14 ▼ | 0 |
| AICL-OCTB | 34 | 34.7 | 33 | 33.21 | -0.58 ▼ | 37,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 142.02 | -2.75 ▼ | 0 |
| AIRLINK-NOVB | 138.8 | 138.8 | 138.8 | 138.8 | -3.66 ▼ | 12,000 |
| AIRLINK-OCTB | 140.05 | 142.1 | 136.2 | 137.05 | -2.71 ▼ | 2,363,500 |
| AKBL-DEC | 0 | 0 | 0 | 30.74 | -0.48 ▼ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 30.25 | -0.47 ▼ | 0 |
| AKBL-OCT | 30.5 | 30.5 | 29.11 | 30.14 | -0.24 ▼ | 178,500 |
| ASC-DEC | 0 | 0 | 0 | 6.13 | 0.04 ▲ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.03 | 0.04 ▲ | 0 |
| ASC-OCT | 5.89 | 6.21 | 5.8 | 5.87 | 0.01 ▲ | 1,200,500 |
| ASL-DEC | 0 | 0 | 0 | 6.96 | 0.01 ▲ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.85 | 0.01 ▲ | 0 |
| ASL-OCT | 6.75 | 6.78 | 6.7 | 6.7 | 0.01 ▲ | 83,000 |
| ATRL-DEC | 0 | 0 | 0 | 401.25 | -12.15 ▼ | 0 |
| ATRL-NOVB | 395 | 402 | 382.5 | 390.01 | -14.99 ▼ | 117,000 |
| ATRL-OCTB | 400 | 403 | 375.34 | 386.45 | -11.28 ▼ | 3,274,500 |
| AVN-DEC | 0 | 0 | 0 | 56.47 | 0.99 ▲ | 0 |
| AVN-NOV | 0 | 0 | 0 | 55.57 | 0.97 ▲ | 0 |
| AVN-OCT | 54.5 | 55.55 | 53.75 | 54.49 | 0.85 ▲ | 926,000 |
| BAFL-DEC | 0 | 0 | 0 | 70.07 | -0.57 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 68.95 | -0.57 ▼ | 0 |
| BAFL-OCTB | 69.5 | 69.5 | 67.55 | 68.5 | 0.4 ▲ | 78,000 |
| BAFLTFC8 | 0 | 0 | 0 | 94 | 0 | 13,000 |
| BAHL-DEC | 0 | 0 | 0 | 111.43 | -0.57 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 109.66 | -0.55 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 107.44 | -0.54 ▼ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 23.56 | 0.09 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 23.19 | 0.09 ▲ | 0 |
| BIPL-OCTB | 22.85 | 22.85 | 22.85 | 22.85 | 0.22 ▲ | 1,000 |
| BKTI-DEC | 0 | 0 | 0 | 22302 | -199 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22011 | -196 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21646 | -193 ▼ | 0 |
| BOP-DEC | 5.65 | 5.65 | 5.65 | 5.65 | -0.03 ▼ | 2,000,000 |
| BOP-NOV | 0 | 0 | 0 | 5.56 | -0.03 ▼ | 0 |
| BOP-OCT | 5.5 | 5.51 | 5.45 | 5.45 | -0.05 ▼ | 909,000 |
| BOPTFC2 | 0 | 0 | 0 | 93 | 0 | 1,000 |
| CEPB-DEC | 0 | 0 | 0 | 25.81 | -0.09 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.4 | -0.09 ▼ | 0 |
| CEPB-OCT | 24.8 | 24.8 | 24.8 | 24.8 | -0.3 ▼ | 500 |
| CHCC-DEC | 0 | 0 | 0 | 186.26 | -2.39 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 183.3 | -2.35 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 179.59 | -2.41 ▼ | 0 |
| CNERGY-OCT | 3.83 | 3.92 | 3.82 | 3.83 | 0.02 ▲ | 1,829,500 |
| CPHL-DECB | 0 | 0 | 0 | 42.02 | -0.91 ▼ | 0 |
| CPHL-NOVB | 0 | 0 | 0 | 41.35 | -0.89 ▼ | 0 |
| CPHL-OCTB | 42.18 | 42.35 | 40.2 | 40.48 | -1.41 ▼ | 412,500 |
| DCL-DEC | 0 | 0 | 0 | 7.81 | -0.08 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.68 | -0.09 ▼ | 0 |
| DCL-OCT | 7.61 | 7.96 | 7.05 | 7.55 | -0.08 ▼ | 276,500 |
| DCR-DEC | 0 | 0 | 0 | 20.46 | 0.09 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.13 | 0.08 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 19.72 | 0.08 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 47.21 | -1.01 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 46.45 | -1.81 ▼ | 0 |
| DFML-OCT | 46.6 | 46.93 | 45.35 | 45.5 | -1.06 ▼ | 1,497,500 |
| DGKC-DEC | 0 | 0 | 0 | 82.15 | 0.62 ▲ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 80.84 | 0.61 ▲ | 0 |
| DGKC-OCT | 79.2 | 79.7 | 78.25 | 79.19 | 0.58 ▲ | 1,807,500 |
| EFERT-DEC | 0 | 0 | 0 | 206.83 | 0.68 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 203.54 | 0.67 ▲ | 0 |
| EFERT-OCTB | 199.8 | 200.5 | 197 | 198.9 | 1.02 ▲ | 22,000 |
| ENGRO-DEC | 0 | 0 | 0 | 323.12 | -2.26 ▼ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 317.97 | -2.23 ▼ | 0 |
| ENGRO-OCTB | 314 | 314 | 314 | 314 | 0 | 500 |
| EPCL-DEC | 0 | 0 | 0 | 33.62 | 0.08 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 33.08 | 0.07 ▲ | 0 |
| EPCL-OCT | 32.55 | 34.8 | 32.55 | 32.83 | 0.32 ▲ | 9,500 |
| EPQL-OCTB | 27.5 | 27.5 | 26.5 | 27.39 | 1.65 ▲ | 8,500 |
| FABL-DEC | 0 | 0 | 0 | 52.67 | -1.36 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 51.83 | -1.34 ▼ | 0 |
| FABL-OCTB | 52.27 | 52.27 | 50.8 | 50.81 | -1.4 ▼ | 64,500 |
| FATIMA-DEC | 0 | 0 | 0 | 62.56 | -0.55 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 61.56 | -0.55 ▼ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 60.31 | -0.69 ▼ | 0 |
| FCCL-DEC | 0 | 0 | 0 | 30.26 | 0.04 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 29.78 | 0.04 ▲ | 0 |
| FCCL-OCTB | 29.2 | 29.65 | 28.7 | 29.2 | 0.09 ▲ | 1,528,500 |
| FCEPL-DEC | 0 | 0 | 0 | 62.71 | 1.32 ▲ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 61.71 | 1.29 ▲ | 0 |
| FCEPL-OCT | 60.5 | 61.97 | 60 | 60 | 0.81 ▲ | 16,500 |
| FEROZ-DECB | 0 | 0 | 0 | 299.95 | 1.18 ▲ | 0 |
| FEROZ-NOVB | 0 | 0 | 0 | 295.17 | 1.16 ▲ | 0 |
| FEROZ-OCTB | 290 | 290 | 289 | 289 | -0.81 ▼ | 7,000 |
| FFBL-DEC | 0 | 0 | 0 | 59.38 | -0.12 ▼ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 58.43 | -0.12 ▼ | 0 |
| FFBL-OCT | 57.2 | 57.9 | 56.6 | 56.86 | -0.28 ▼ | 374,000 |
| FFC-DEC | 0 | 0 | 0 | 263.43 | -1.7 ▼ | 0 |
| FFC-NOV | 0 | 0 | 0 | 259.23 | -1.68 ▼ | 0 |
| FFC-OCTB | 256.22 | 257 | 253.55 | 254 | -1.41 ▼ | 94,000 |
| FFL-DEC | 0 | 0 | 0 | 9.73 | 0.65 ▲ | 0 |
| FFL-NOV | 9.91 | 9.94 | 8.94 | 9.8 | 0.86 ▲ | 292,000 |
| FFL-OCT | 8.89 | 9.78 | 8.89 | 9.45 | 0.67 ▲ | 18,339,000 |
| FLYNG-DEC | 0 | 0 | 0 | 17.77 | -0.13 ▼ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 17.48 | -0.14 ▼ | 0 |
| FLYNG-OCT | 17.37 | 17.43 | 17.01 | 17.2 | -0.13 ▼ | 2,030,000 |
| GAL-DEC | 0 | 0 | 0 | 199.69 | -1.13 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 196.51 | -11.47 ▼ | 0 |
| GAL-OCT | 195.49 | 203.02 | 191 | 192.69 | -1.02 ▼ | 1,493,000 |
| GATM-DEC | 0 | 0 | 0 | 21.83 | -0.19 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.48 | -0.19 ▼ | 0 |
| GATM-OCT | 20.8 | 21.4 | 20.8 | 21.08 | -0.17 ▼ | 37,500 |
| GGL-DEC | 0 | 0 | 0 | 9.33 | 0.15 ▲ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.18 | 0.15 ▲ | 0 |
| GGL-OCT | 8.9 | 9.15 | 8.9 | 9.01 | 0.17 ▲ | 621,000 |
| GHGL-DECB | 0 | 0 | 0 | 25.36 | -0.1 ▼ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 24.96 | -0.1 ▼ | 0 |
| GHGL-OCTB | 0 | 0 | 0 | 24.46 | 0.06 ▲ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 380.15 | -6.21 ▼ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 374.09 | -6.12 ▼ | 0 |
| GHNI-OCT | 370 | 377 | 362.6 | 366.34 | -6.69 ▼ | 551,000 |
| HBL-DEC | 0 | 0 | 0 | 139.72 | -0.88 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 137.5 | 1.5 ▲ | 0 |
| HBL-OCTB | 134.04 | 136 | 132.05 | 134.85 | -1.65 ▼ | 109,000 |
| HUBC-DEC | 0 | 0 | 0 | 101.46 | -2.04 ▼ | 0 |
| HUBC-NOVB | 102.1 | 103 | 98.1 | 99.51 | -3.49 ▼ | 110,000 |
| HUBC-OCTB | 103 | 103 | 96.7 | 98 | -4.33 ▼ | 3,138,500 |
| HUMNL-DEC | 0 | 0 | 0 | 14.06 | -0.79 ▼ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 13.83 | -0.78 ▼ | 0 |
| HUMNL-OCT | 14.26 | 14.38 | 13.45 | 13.58 | -0.74 ▼ | 2,514,500 |
| ILP-DEC | 0 | 0 | 0 | 75.6 | 0.51 ▲ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 74.4 | 0.5 ▲ | 0 |
| ILP-OCTB | 74 | 74 | 73.3 | 73.63 | 1.23 ▲ | 20,500 |
| INIL-DEC | 0 | 0 | 0 | 162.01 | -2.57 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 159.43 | -2.53 ▼ | 0 |
| INIL-OCTB | 160.68 | 160.68 | 156.01 | 156.08 | -2.53 ▼ | 25,500 |
| ISL-DEC | 0 | 0 | 0 | 74.74 | -0.31 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 73.55 | -0.31 ▼ | 0 |
| ISL-OCTB | 71.5 | 72.85 | 71.5 | 72.06 | 0.06 ▲ | 22,500 |
| JSBL-DEC | 0 | 0 | 0 | 8.92 | -0.25 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.78 | -0.24 ▼ | 0 |
| JSBL-OCT | 8.72 | 8.72 | 8.65 | 8.65 | -0.19 ▼ | 3,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.16 | -0.11 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.86 | -0.1 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.48 | -0.1 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.67 | -0.01 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 11.25 | -0.01 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 27.02 | -0.4 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 26.59 | -0.4 ▼ | 0 |
| KAPCO-OCTB | 26 | 26.19 | 25.81 | 26.07 | -0.23 ▼ | 128,000 |
| KEL-DEC | 0 | 0 | 0 | 3.92 | -0.08 ▼ | 0 |
| KEL-NOV | 0 | 0 | 0 | 3.86 | -0.08 ▼ | 0 |
| KEL-OCT | 3.85 | 3.88 | 3.78 | 3.8 | -0.07 ▼ | 336,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.67 | 0.04 ▲ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 7.55 | 0.04 ▲ | 0 |
| KOSM-OCT | 7.45 | 7.58 | 7.31 | 7.38 | 0 | 2,807,000 |
| KSE30-DEC | 0 | 0 | 0 | 27910 | -274 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27545 | -270 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27088 | -267 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.98 | -0.02 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.69 | -0.02 ▼ | 0 |
| LOTCHEM-OCT | 17 | 17.1 | 17 | 17.1 | 0.1 ▲ | 158,500 |
| LPL-DEC | 0 | 0 | 0 | 19.26 | 1.74 ▲ | 0 |
| LPL-NOV | 18.96 | 18.96 | 18.96 | 18.96 | 1.72 ▲ | 7,500 |
| LPL-OCTB | 18.49 | 18.49 | 18.49 | 18.49 | 1.68 ▲ | 183,500 |
| LUCK-DEC | 0 | 0 | 0 | 876.01 | -0.41 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 862.05 | -0.42 ▼ | 0 |
| LUCK-OCTB | 849.99 | 849.99 | 849.99 | 849.99 | 4.99 ▲ | 10,000 |
| MCB-DEC | 0 | 0 | 0 | 260.36 | -7.11 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 256.21 | -7 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 251.02 | -6.87 ▼ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 250.14 | -0.15 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 246.16 | -0.14 ▼ | 0 |
| MEBL-OCTB | 238 | 243 | 238 | 242.91 | 1.91 ▲ | 5,500 |
| MLCF-DEC | 0 | 0 | 0 | 39.4 | -0.35 ▼ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 38.77 | -0.34 ▼ | 0 |
| MLCF-OCT | 38.8 | 39.1 | 37.92 | 38.01 | -0.36 ▼ | 2,449,000 |
| MTL-DEC | 0 | 0 | 0 | 562.68 | -4.46 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 553.72 | -4.39 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 542.51 | -4.31 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 83.42 | -1.42 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 82.09 | -1.4 ▼ | 0 |
| MUGHAL-OCT | 81.69 | 81.7 | 80 | 80.19 | -1.81 ▼ | 56,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.3 | -0.02 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.07 | -0.02 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.79 | -0.01 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 169.36 | 1.35 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 70.35 | -2.01 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.03 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.74 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.38 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 69.23 | -1.98 ▼ | 0 |
| NBP-OCT | 69.75 | 69.75 | 67 | 67.87 | -1.82 ▼ | 337,000 |
| NCL-OCT | 29.7 | 29.76 | 29.01 | 29.67 | -0.11 ▼ | 90,500 |
| NCPL-DEC | 0 | 0 | 0 | 28.48 | 0.48 ▲ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 28.03 | 0.48 ▲ | 0 |
| NCPL-OCT | 27.52 | 28.4 | 27.31 | 27.46 | 0.66 ▲ | 658,500 |
| NETSOL-DEC | 0 | 0 | 0 | 138.66 | 1.55 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 136.45 | 1.52 ▲ | 0 |
| NETSOL-OCTB | 133.5 | 136.5 | 132.55 | 133.57 | 1.17 ▲ | 1,440,500 |
| NITGETF-DEC | 0 | 0 | 0 | 20.23 | -0.01 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.9 | -0.02 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.5 | -0.01 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 72.32 | 0.07 ▲ | 0 |
| NML-NOVB | 72.02 | 72.24 | 70.25 | 70.25 | -0.85 ▼ | 39,000 |
| NML-OCTB | 70.7 | 71.9 | 69 | 69.92 | -0.35 ▼ | 544,000 |
| NPL-DEC | 0 | 0 | 0 | 29.1 | 1.45 ▲ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 28.63 | 1.42 ▲ | 0 |
| NPL-OCTB | 28.5 | 28.95 | 27.8 | 28.03 | 0.69 ▲ | 258,500 |
| NRL-DEC | 0 | 0 | 0 | 226.03 | -1.75 ▼ | 0 |
| NRL-NOV | 220.1 | 225 | 220.1 | 225 | 2.5 ▲ | 3,000 |
| NRL-OCT | 221.5 | 224.5 | 217 | 218.23 | -1.77 ▼ | 1,269,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 87.46 | -1.01 ▼ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 86.07 | -0.99 ▼ | 0 |
| OCTOPUS-OCT | 85.32 | 86.44 | 84.02 | 84.33 | -0.87 ▼ | 394,500 |
| OGDC-DEC | 0 | 0 | 0 | 175.07 | -1.73 ▼ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 172.28 | -1.7 ▼ | 0 |
| OGDC-OCTB | 171.78 | 172 | 168.02 | 168.89 | -1.7 ▼ | 962,500 |
| OGTI-DEC | 0 | 0 | 0 | 22119 | -275 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21830 | -271 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21468 | -267 ▼ | 0 |
| P01GIS090525 | 92.42 | 92.42 | 92.42 | 92.42 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 97.97 | 97.97 | 97.97 | 97.97 | 0.04 ▲ | 5,000 |
| P01GIS150825 | 90.23 | 90.23 | 90.23 | 90.23 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 89.27 | 89.27 | 89.27 | 89.27 | 0.05 ▲ | 5,000 |
| P01GIS220125 | 96.2 | 96.2 | 96.2 | 96.2 | 0.46 ▲ | 100,000 |
| P01GIS230525 | 92.28 | 92.28 | 92.28 | 92.28 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 93.16 | 93.16 | 93.16 | 93.16 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 90.3 | 90.3 | 90.3 | 90.3 | 0.05 ▲ | 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 | 81.2 | -0.13 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 79.91 | -0.12 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 78.29 | -0.13 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.94 | 0.3 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.85 | 0.3 ▲ | 0 |
| PACE-OCT | 5.41 | 6.06 | 5.39 | 5.78 | 0.34 ▲ | 6,295,500 |
| PAEL-DEC | 0 | 0 | 0 | 26.14 | -0.53 ▼ | 0 |
| PAEL-NOV | 28.88 | 28.88 | 28.88 | 28.88 | 2.63 ▲ | 5,000 |
| PAEL-OCT | 25.97 | 26.15 | 25.01 | 25.19 | -0.54 ▼ | 3,061,500 |
| PAKRI-DEC | 0 | 0 | 0 | 10.02 | 0.14 ▲ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.87 | 0.14 ▲ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 9.67 | 0.15 ▲ | 0 |
| PIAHCLA-DEC | 0 | 0 | 0 | 19.47 | -1.21 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 19.16 | -1.19 ▼ | 0 |
| PIAHCLA-OCT | 19.8 | 20.03 | 18.68 | 18.77 | -1.2 ▼ | 3,477,000 |
| PIBTL-DEC | 0 | 0 | 0 | 6.99 | 0.17 ▲ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 6.88 | 0.17 ▲ | 0 |
| PIBTL-OCT | 6.55 | 7.04 | 6.54 | 6.79 | 0.18 ▲ | 3,886,000 |
| PIOC-DEC | 0 | 0 | 0 | 199.67 | 1.07 ▲ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 196.48 | 1.04 ▲ | 0 |
| PIOC-OCTB | 194.5 | 195.99 | 192.09 | 195.26 | 0.56 ▲ | 23,000 |
| PKGS-OCT | 0 | 0 | 0 | 446.61 | -10.85 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 612.48 | -15.06 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 602.72 | -14.83 ▼ | 0 |
| POL-OCTB | 598 | 598 | 590 | 590.25 | -14.75 ▼ | 9,500 |
| POWER-DEC | 0 | 0 | 0 | 5.31 | -0.05 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.23 | -0.04 ▼ | 0 |
| POWER-OCT | 5.11 | 5.2 | 5.11 | 5.2 | 0 | 12,500 |
| PPL-DEC | 0 | 0 | 0 | 136.83 | -1.9 ▼ | 0 |
| PPL-NOVB | 133.7 | 133.7 | 133.7 | 133.7 | -2.82 ▼ | 5,000 |
| PPL-OCTB | 134 | 134.95 | 131.16 | 132.01 | -1.97 ▼ | 1,432,000 |
| PRL-DEC | 0 | 0 | 0 | 27.56 | 1.54 ▲ | 0 |
| PRL-NOVB | 26.62 | 26.62 | 25.8 | 26.5 | 0.9 ▲ | 3,000 |
| PRL-OCTB | 25.98 | 27.54 | 25.8 | 26.56 | 1.44 ▲ | 18,291,500 |
| PSO-DEC | 0 | 0 | 0 | 210.37 | -2.37 ▼ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 207.02 | -0.98 ▼ | 0 |
| PSO-OCTB | 207 | 208 | 202 | 202.94 | -2.37 ▼ | 659,000 |
| PTC-DEC | 0 | 0 | 0 | 15.77 | -0.46 ▼ | 0 |
| PTC-NOV | 15.41 | 15.5 | 15.3 | 15.5 | -0.48 ▼ | 11,500 |
| PTC-OCT | 15.59 | 15.88 | 14.86 | 15.19 | -0.47 ▼ | 4,629,000 |
| SAZEW-DEC | 0 | 0 | 0 | 990.21 | -11.74 ▼ | 0 |
| SAZEW-NOVB | 970 | 970 | 970 | 970 | -16 ▼ | 2,000 |
| SAZEW-OCTB | 974 | 978 | 951 | 955.51 | -14.91 ▼ | 95,500 |
| SEARL-DEC | 0 | 0 | 0 | 65.91 | -0.11 ▼ | 0 |
| SEARL-NOV | 61.15 | 61.15 | 61.15 | 61.15 | 5.56 ▲ | 10,000 |
| SEARL-OCT | 65.89 | 68.28 | 62.01 | 63.63 | -0.07 ▼ | 8,786,500 |
| SHEL-DEC | 0 | 0 | 0 | 163.77 | 0.09 ▲ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 161.16 | -1.85 ▼ | 0 |
| SHEL-OCTB | 161.5 | 161.5 | 156.79 | 158.1 | 0.4 ▲ | 58,000 |
| SILK-DEC | 0 | 0 | 0 | 0.94 | 0.01 ▲ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.92 | 0.01 ▲ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.9 | -0.02 ▼ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.11 | -0.43 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 13.89 | -0.41 ▼ | 0 |
| SNBL-OCTB | 13.8 | 13.9 | 13.8 | 13.9 | -0.7 ▼ | 11,000 |
| SNGP-DEC | 0 | 0 | 0 | 78.41 | -0.04 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 77.16 | -0.04 ▼ | 0 |
| SNGP-OCTB | 76.5 | 77.25 | 75.3 | 75.54 | -0.24 ▼ | 519,000 |
| SSGC-DEC | 0 | 0 | 0 | 9.12 | -0.02 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.97 | -0.03 ▼ | 0 |
| SSGC-OCT | 8.78 | 8.8 | 8.78 | 8.8 | -0.04 ▼ | 9,000 |
| SYM-DEC | 0 | 0 | 0 | 10.04 | -0.07 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 9.88 | -0.07 ▼ | 0 |
| SYM-OCTB | 9.76 | 9.9 | 9.67 | 9.7 | -0.07 ▼ | 629,500 |
| SYS-DEC | 0 | 0 | 0 | 431.44 | -0.26 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 424.56 | -0.27 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 415.97 | 0.97 ▲ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.29 | 0.07 ▲ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.18 | 0.08 ▲ | 0 |
| TELE-OCT | 6.99 | 7.1 | 6.92 | 7.04 | 0.07 ▲ | 474,500 |
| TGL-DEC | 0 | 0 | 0 | 115.84 | -1.63 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 113.99 | -1.61 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 111.69 | -1.57 ▼ | 0 |
| TOMCL-DEC | 36.93 | 36.93 | 36.5 | 36.5 | -1.86 ▼ | 10,000 |
| TOMCL-NOV | 0 | 0 | 0 | 37.23 | -0.52 ▼ | 0 |
| TOMCL-OCT | 37.15 | 37.3 | 36.25 | 36.41 | -0.6 ▼ | 649,500 |
| TPLP-DEC | 0 | 0 | 0 | 8.17 | 0.18 ▲ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 8.04 | 0.18 ▲ | 0 |
| TPLP-OCT | 7.66 | 7.9 | 7.6 | 7.88 | 0.15 ▲ | 362,000 |
| TREET-DEC | 0 | 0 | 0 | 14.68 | 0.08 ▲ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.45 | 0.08 ▲ | 0 |
| TREET-OCT | 14.1 | 14.38 | 14.07 | 14.26 | 0.08 ▲ | 117,000 |
| TRG-DEC | 0 | 0 | 0 | 46.5 | -0.25 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 45.76 | -0.25 ▼ | 0 |
| TRG-OCT | 45.2 | 45.77 | 44.6 | 44.91 | -0.24 ▼ | 1,028,500 |
| UBL-DEC | 0 | 0 | 0 | 304.58 | -1.9 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 299.73 | -1.87 ▼ | 0 |
| UBL-OCTB | 290 | 290 | 290 | 290 | -4 ▼ | 500 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.45 | -0.15 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.14 | -0.15 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.75 | -0.15 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.01 | 0.37 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.58 | 0.36 ▲ | 0 |
| UNITY-OCT | 25.95 | 26.75 | 25.56 | 26.03 | 0.26 ▲ | 818,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.48 | -0.06 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.38 | -0.05 ▼ | 0 |
| WAVES-OCT | 6.3 | 6.33 | 6.21 | 6.26 | -0.1 ▼ | 354,500 |
| WTL-DEC | 0 | 0 | 0 | 1.26 | -0.01 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.24 | -0.01 ▼ | 0 |
| WTL-OCT | 1.22 | 1.23 | 1.21 | 1.21 | -0.02 ▼ | 390,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.09 | 0.12 ▲ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.02 | 0.11 ▲ | 0 |
| YOUW-OCT | 3.87 | 3.96 | 3.79 | 3.94 | 0.09 ▲ | 155,000 |
| 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 |
|---|
