KARACHI October 18th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 406 | 410 | 401.5 | 405.01 | -2.01 ▼ | 1,772 |
| Atlas Honda Ltd | 797.99 | 800 | 775.2 | 791.85 | 3.75 ▲ | 3,725 |
| Dewan Motors | 45.39 | 46.32 | 45.01 | 45.36 | 0.06 ▲ | 1,965,221 |
| Ghandhara Automobile | 192 | 197 | 187 | 189.45 | -2.17 ▼ | 1,269,629 |
| Ghandhara Ind. | 367 | 379.9 | 365.01 | 369.89 | 5.1 ▲ | 800,984 |
| Honda Atlas Cars | 256.1 | 257.2 | 253.1 | 253.85 | -2.75 ▼ | 118,907 |
| Hinopak Motor | 280.5 | 288 | 279.4 | 283.15 | -3.89 ▼ | 1,858 |
| Indus Motor Company | 1860.84 | 1989.99 | 1820 | 1872.02 | 9.57 ▲ | 1,533 |
| Millat Tractors | 541 | 542 | 532 | 534.92 | -5.03 ▼ | 108,898 |
| Sazgar Eng (XD) | 950.21 | 968.7 | 935.35 | 956.28 | 6.07 ▲ | 540,332 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 84.69 | 84.69 | 83.88 | 84.11 | 2.43 ▲ | 323 |
| Atlas Battery | 357.9 | 360.71 | 355 | 355.62 | -1.63 ▼ | 29,771 |
| Bal.Wheels | 139 | 144.02 | 126.1 | 137.27 | 1.08 ▲ | 73,186 |
| Dewan Auto Engg | 39.45 | 39.45 | 38.11 | 38.47 | -0.07 ▼ | 13,511 |
| Exide (PAK) | 883 | 883 | 850 | 855.59 | -14.07 ▼ | 5,597 |
| Ghandhara Tyre (XD) | 38.78 | 39 | 38.02 | 38.53 | 0.24 ▲ | 282,273 |
| Loads Limited | 10.5 | 10.58 | 10.32 | 10.36 | -0.08 ▼ | 153,650 |
| Panther Tyres Ltd. | 39.02 | 41.49 | 39 | 41.05 | 0.02 ▲ | 44,216 |
| Treet Battery Ltd. | 14.18 | 14.4 | 13.95 | 13.99 | -0.02 ▼ | 1,241,416 |
| Thal Limited (XD) | 380 | 390 | 380 | 383.88 | -6.12 ▼ | 295 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. (XD) | 24.78 | 24.78 | 23.92 | 24.38 | -0.04 ▼ | 1,169,338 |
| Pak Elektron | 25.14 | 25.15 | 24.46 | 24.75 | -0.33 ▼ | 3,614,581 |
| Pakistan Cables-XB | 150.2 | 159.9 | 150.2 | 156.63 | 2.72 ▲ | 22,299 |
| Siemens Pak. | 765.01 | 765.01 | 765.01 | 765.01 | 69.55 ▲ | 3,042 |
| Waves Corp Ltd. | 6.31 | 6.31 | 6.14 | 6.16 | -0.06 ▼ | 560,707 |
| Waves Home App | 7.36 | 7.43 | 7.2 | 7.24 | -0.09 ▼ | 1,200,491 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 120.11 | 130.63 | 120.11 | 130.47 | 11.72 ▲ | 2,503,845 |
| Bestway Cement | 258 | 260 | 251.5 | 258.78 | 2.1 ▲ | 31,550 |
| Cherat Cement- (XD) | 178.01 | 178.01 | 174 | 177.03 | -1.71 ▼ | 49,141 |
| Dadabhoy Cement | 4.74 | 4.74 | 4.01 | 4.45 | -0.03 ▼ | 30,556 |
| Dewan Cement | 7.49 | 7.63 | 7.3 | 7.36 | -0.13 ▼ | 1,958,275 |
| D.G.K.Cement | 79 | 79.11 | 77.5 | 77.93 | -0.9 ▼ | 1,322,593 |
| Dandot Cement | 13.25 | 13.25 | 13.2 | 13.2 | 0.2 ▲ | 10,200 |
| Fauji Cement (XD) | 29.11 | 29.2 | 28.5 | 28.58 | -0.46 ▼ | 4,146,394 |
| Fecto Cement | 35.9 | 39.14 | 35.1 | 39.14 | 3.56 ▲ | 316,313 |
| Flying Cement | 17.01 | 18.4 | 17.01 | 18.01 | 0.96 ▲ | 9,846,056 |
| Gharibwal Cement | 26.28 | 28.26 | 25.51 | 27.99 | 2.3 ▲ | 2,649,384 |
| Kohat Cement | 310 | 313 | 306 | 310.24 | 0.16 ▲ | 33,230 |
| Lucky Cement | 844.9 | 846.99 | 833 | 837.74 | -2.88 ▼ | 50,103 |
| Maple Leaf | 37.81 | 37.95 | 36.72 | 37.1 | -0.71 ▼ | 3,365,163 |
| Pioneer Cement (XD) | 192.85 | 192.85 | 187.8 | 188.21 | -3.39 ▼ | 64,098 |
| Power Cement | 5.11 | 5.26 | 5.05 | 5.21 | 0.11 ▲ | 2,906,096 |
| Power Cem(Pref) | 10.54 | 10.54 | 10.54 | 10.5 | 0 | 400 |
| Safe Mix Con.Lt (XD) | 15.9 | 16.35 | 15.71 | 16.28 | 0.7 ▲ | 13,111 |
| Thatta Cement (XD) | 95.98 | 104.86 | 94.52 | 104.86 | 9.53 ▲ | 2,213,636 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.01 | 38.98 | 37.62 | 37.98 | -0.03 ▼ | 273,622 |
| Archroma Pak | 270 | 280 | 266 | 274.69 | 7.12 ▲ | 113,980 |
| Bawany Air Pro(DEF.) | 32.1 | 33.5 | 32 | 32.1 | -1.4 ▼ | 11,909 |
| Berger Paints (XD) | 84 | 84 | 81.1 | 81.52 | -1.81 ▼ | 37,084 |
| Biafo Industries (XD) | 109 | 109 | 100.1 | 100.86 | -5.04 ▼ | 216,689 |
| Buxly Paints | 175 | 179 | 172.11 | 178.75 | 6.19 ▲ | 2,143 |
| Data Agro | 75.15 | 75.75 | 72.25 | 73.6 | -1.78 ▼ | 2,299 |
| Descon Oxychem- (XD) | 19.74 | 20.74 | 19.6 | 20.48 | 1.02 ▲ | 1,105,913 |
| Dynea Pakistan (XD) | 197 | 200 | 195.03 | 196.25 | -3.03 ▼ | 17,234 |
| Engro Polymer | 33 | 33 | 31.7 | 32.37 | 0.11 ▲ | 341,655 |
| Engro Poly (Pref) | 10 | 11 | 10 | 11 | 0 | 113 |
| Ghani Chemical | 10.77 | 10.77 | 10.14 | 10.16 | -0.54 ▼ | 780,501 |
| Ghani Glo Hol | 8.9 | 9.14 | 8.79 | 8.88 | -0.07 ▼ | 1,743,687 |
| Ittehad Chem. (XD) | 45.02 | 45.03 | 44.6 | 44.98 | -0.04 ▼ | 21,488 |
| Lucky Core Ind. | 1135 | 1150 | 1131 | 1144.97 | 24.55 ▲ | 1,231 |
| Lotte Chemical | 17.25 | 17.6 | 17.05 | 17.45 | 0.2 ▲ | 413,875 |
| Leiner Pak Gelat | 194 | 211.1 | 175 | 188.95 | -2.96 ▼ | 74,884 |
| Nimir Ind.Chem. (XD) | 114.99 | 114.99 | 114.99 | 114.99 | 1.47 ▲ | 1,173 |
| Nimir Resins (XD) | 21.56 | 21.99 | 21.55 | 21.85 | -0.15 ▼ | 23,883 |
| Pak Oxygen Ltd. | 129 | 130 | 126 | 126.4 | 0.64 ▲ | 5,345 |
| Pak.P.V.C. | 9.65 | 9.65 | 8.2 | 9.2 | 0 | 243 |
| Sardar Chemical (XD) | 36.99 | 36.99 | 36.99 | 33.81 | 0 | 86 |
| Sitara Chemical (XD) | 283 | 283 | 283 | 286.42 | 0 | 303 |
| Sitara Peroxide | 13.25 | 13.5 | 13.21 | 13.35 | -0.14 ▼ | 28,251 |
| Wah-Noble (XD) | 221.99 | 221.99 | 211.1 | 215.23 | -0.78 ▼ | 152 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 7.5 | 7.56 | 7.13 | 7.49 | -0.01 ▼ | 353,362 |
| HBL Invest Fund | 2.83 | 2.9 | 2.56 | 2.69 | -0.13 ▼ | 356,791 |
| Tri-Star Mutual | 8.71 | 8.72 | 8.1 | 8.1 | 0.22 ▲ | 783 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 113.83 | 113.83 | 111 | 112 | 1.13 ▲ | 9,593 |
| Askari Bank | 30 | 30.5 | 28.12 | 29.76 | 0.26 ▲ | 206,528 |
| Bank Al-Falah | 67.99 | 68.79 | 67 | 68.12 | 0.88 ▲ | 435,066 |
| Bank AL-Habib | 106.15 | 107.95 | 106 | 106.97 | 0.04 ▲ | 99,515 |
| Bankislami Pak | 22.7 | 22.7 | 22.3 | 22.4 | -0.21 ▼ | 266,420 |
| Bank Makramah | 2.08 | 2.08 | 1.98 | 2.04 | 0.05 ▲ | 53,985 |
| Bank Of Khyber | 12.06 | 12.49 | 11.5 | 11.5 | -0.68 ▼ | 1,344 |
| B.O.Punjab | 5.42 | 5.48 | 5.35 | 5.39 | -0.03 ▼ | 4,479,876 |
| Faysal Bank | 50.54 | 51.4 | 50 | 50.74 | 0.2 ▲ | 580,058 |
| Habib Bank | 132.26 | 134.95 | 131.6 | 134.02 | -0.06 ▼ | 1,812,545 |
| Habib Metropol | 70 | 71 | 69.56 | 70.93 | 0.17 ▲ | 147,750 |
| JS Bank Ltd | 8.7 | 8.7 | 8.13 | 8.47 | -0.09 ▼ | 68,891 |
| MCB Bank Ltd | 251.49 | 251.49 | 247 | 247.4 | -2.44 ▼ | 99,306 |
| Meezan Bank Ltd | 240 | 242.1 | 240 | 240.95 | 0.91 ▲ | 615,843 |
| National Bank (XD) | 67.9 | 68 | 66.5 | 66.53 | -0.98 ▼ | 1,805,785 |
| Samba Bank | 11.75 | 11.75 | 10.36 | 11 | 0.01 ▲ | 5,800 |
| St.Chart.Bank | 58 | 58 | 56.12 | 56.73 | -0.99 ▼ | 12,457 |
| Silk Bank Ltd | 0.93 | 0.93 | 0.89 | 0.9 | 0 | 2,236,966 |
| Soneri Bank Ltd | 13.89 | 13.89 | 13.62 | 13.69 | 0.15 ▲ | 148,351 |
| United Bank | 293 | 295 | 291.55 | 292.28 | 0 | 222,654 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.9 | 12.9 | 12.36 | 12.51 | -0.35 ▼ | 2,288,587 |
| Aisha Steel Mill | 6.76 | 6.76 | 6.56 | 6.62 | -0.06 ▼ | 1,422,685 |
| Aisha StelCoP/S | 9.7 | 9.7 | 9.6 | 9.7 | 0 | 95 |
| Amreli Steels | 17.55 | 19.31 | 17.55 | 19.31 | 1.76 ▲ | 1,613,193 |
| Bolan Casting | 90.1 | 94.9 | 90.1 | 90.71 | -1.11 ▼ | 12,732 |
| Beco Steel Ltd | 5.97 | 6.8 | 5.97 | 6.5 | 0.51 ▲ | 97,352 |
| Crescent Steel- (XD) | 110.49 | 119.49 | 108 | 119.49 | 10.86 ▲ | 4,571,501 |
| Dadex Eternit | 49.98 | 49.98 | 47.02 | 47.39 | 0 | 409 |
| Dost Steels Ltd. | 6.25 | 6.25 | 5.85 | 6.01 | -0.01 ▼ | 224,135 |
| Huffaz Seamless | 9.3 | 9.8 | 9.2 | 9.31 | -0.12 ▼ | 5,831 |
| Int. Ind.Ltd. | 157 | 158.84 | 154 | 156.6 | 1.13 ▲ | 193,719 |
| Inter.Steel Ltd | 71.9 | 73 | 70.01 | 72.16 | 0.44 ▲ | 459,408 |
| Ittefaq Iron Ind | 5.6 | 5.65 | 5.4 | 5.4 | -0.08 ▼ | 57,938 |
| K.S.B.Pumps | 127.49 | 127.49 | 121.05 | 123.1 | -2.11 ▼ | 11,642 |
| Metro Steel | 17.06 | 17.06 | 15.35 | 17.06 | 1.55 ▲ | 1,414,655 |
| Mughal Iron | 80.87 | 80.87 | 78.5 | 79.17 | -0.88 ▼ | 323,288 |
| Pak Engineering | 840 | 949.99 | 840 | 947.19 | 70.89 ▲ | 51 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 10.62 | 10.62 | 10.62 | 10.62 | 0.04 ▲ | 1,000 |
| HBL Total Treasury | 109.34 | 109.34 | 109.34 | 109.34 | 0.24 ▲ | 10,500 |
| JS Global Banking | 18.34 | 20.12 | 18.33 | 18.33 | -0.06 ▼ | 2,500 |
| JS Momentum | 11.2 | 11.2 | 11.07 | 11.1 | -0.1 ▼ | 19,500 |
| Mahaana Islamic | 11.04 | 11.04 | 11.04 | 11.04 | -0.05 ▼ | 2,000 |
| Meezan Pakistan | 13.77 | 13.77 | 13.59 | 13.6 | -0.12 ▼ | 42,500 |
| NIT Pakistan | 19.11 | 19.11 | 19.11 | 19.11 | -0.3 ▼ | 1,500 |
| UBLPakistanETF | 18.59 | 18.59 | 18.59 | 18.59 | -0.07 ▼ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 58.3 | 58.3 | 57 | 57.06 | -1.2 ▼ | 18,653 |
| Engro Fert | 198.5 | 199 | 194.95 | 196 | -2.48 ▼ | 437,789 |
| Engro Corp | 309.5 | 311.9 | 307.55 | 308.17 | -1.9 ▼ | 229,598 |
| Fatima Fert | 60 | 61.3 | 59.7 | 60.76 | 0.73 ▲ | 2,259,846 |
| Fauji Fert Bin | 57.01 | 57.2 | 56 | 56.08 | -0.9 ▼ | 512,838 |
| Fauji Fert | 252.79 | 253 | 245.5 | 246.67 | -6.12 ▼ | 652,093 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.85 | 5.99 | 5.8 | 5.84 | -0.04 ▼ | 1,182,822 |
| Big Bird Foods Ltd. | 69.98 | 74.43 | 66.5 | 70.71 | 3.05 ▲ | 259,003 |
| Bunnys Limited | 13.25 | 13.7 | 13.25 | 13.5 | 0.15 ▲ | 5,001 |
| Clover Pakistan | 44 | 45.25 | 42.4 | 43.24 | -0.51 ▼ | 811,821 |
| Colgate Palm | 1196.81 | 1224.95 | 1192.1 | 1208.28 | 11.47 ▲ | 28,620 |
| Frieslandcampina | 61.99 | 66.2 | 61.01 | 66.18 | 6 ▲ | 4,357,446 |
| Fauji Foods Ltd | 9.28 | 9.35 | 8.88 | 8.93 | -0.41 ▼ | 10,759,647 |
| Gillette Pak | 133 | 133 | 133 | 129.89 | 0 | 2 |
| Ismail Ind- (XD) | 1707 | 1707 | 1700 | 1703.97 | -6.98 ▼ | 30 |
| MithchellsFruit | 157.95 | 164.89 | 151 | 153.04 | -2.12 ▼ | 384,490 |
| Matco Foods Ltd | 23.3 | 23.4 | 23.1 | 23.2 | -0.01 ▼ | 6,849 |
| Murree Brewery (XD) | 585 | 585 | 565 | 576.64 | 6.19 ▲ | 15,191 |
| National Foods- (XD) | 169 | 170.43 | 168 | 169.07 | 0.51 ▲ | 2,617 |
| Nestle Pakistan | 6716 | 6850 | 6716 | 6797.41 | -2.59 ▼ | 450 |
| At-Tahur Ltd. | 14.78 | 14.78 | 14 | 14.13 | -0.4 ▼ | 211,264 |
| Quice Food | 6.12 | 6.2 | 5.62 | 5.98 | -0.07 ▼ | 954,588 |
| Rafhan Maize | 7400 | 7400 | 7270 | 7390 | 57.27 ▲ | 256 |
| Shield Corp. | 230.1 | 230.1 | 230.1 | 230.95 | 0 | 1 |
| Shezan Inter. | 84 | 84 | 83 | 83.03 | 0.03 ▲ | 1,536 |
| The Organic Meat | 36.08 | 36.89 | 35.51 | 35.67 | -0.63 ▼ | 1,092,467 |
| Treet Corp | 14.05 | 14.3 | 13.98 | 14.01 | -0.08 ▼ | 780,998 |
| Unity Foods Ltd | 26 | 26.4 | 25.36 | 25.66 | -0.26 ▼ | 866,312 |
| Unilever Foods | 17500 | 17699.99 | 17431.01 | 17528.15 | -101.84 ▼ | 45 |
| ZIL Limited | 210 | 210 | 207.66 | 210 | -20.69 ▼ | 387 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.25 | 11.86 | 11.25 | 11.49 | 0 | 216,536 |
| Frontier Ceram | 17.1 | 17.1 | 17.1 | 17.1 | 0.03 ▲ | 500 |
| GhaniGlobalGlass | 6.08 | 6.15 | 5.84 | 5.97 | -0.05 ▼ | 700,578 |
| Ghani Glass Ltd (XD) | 25 | 25 | 24.15 | 24.45 | 0.08 ▲ | 470,886 |
| Ghani Value Glas (XD) | 42.85 | 42.85 | 39.03 | 40.01 | -0.49 ▼ | 51,771 |
| Shabbir Tiles (XD) | 13.8 | 13.8 | 13.25 | 13.6 | 0.09 ▲ | 20,322 |
| Tariq Glass Ind. | 111.2 | 112.5 | 110.38 | 111.8 | 0.64 ▲ | 87,888 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.84 | 22 | 21.84 | 21.95 | 0.19 ▲ | 9,000 |
| Adamjee Ins. | 33.45 | 33.49 | 32.53 | 32.99 | -0.13 ▼ | 183,058 |
| Askari Life Ass | 4.9 | 4.9 | 4.9 | 4.9 | -0.3 ▼ | 25,000 |
| Adamjee Life Assuran | 32.99 | 33.44 | 29.62 | 32.8 | -0.07 ▼ | 30,111 |
| Atlas Ins. Ltd | 42.49 | 43.99 | 42.49 | 43.9 | 1.89 ▲ | 17,000 |
| Century Ins. | 29.51 | 30 | 29.51 | 30 | 0 | 10,008 |
| Cres.Star Ins. | 2.82 | 2.89 | 2.6 | 2.8 | -0.02 ▼ | 402,140 |
| EFU General (XD) | 93.99 | 93.99 | 89.1 | 89.72 | -3.78 ▼ | 677 |
| EFU Life Assur | 177.02 | 177.02 | 176 | 176 | -1.02 ▼ | 1,600 |
| East West Ins-XB | 34.05 | 37.94 | 34.05 | 37.71 | 0 | 121 |
| Habib Ins. | 5.95 | 6.65 | 5.52 | 5.87 | 0.05 ▲ | 943,024 |
| IGI Holdings | 158.9 | 174.76 | 151.25 | 158 | -0.87 ▼ | 48,165 |
| IGI Life Ins | 13.72 | 13.84 | 12.21 | 13.57 | 0.52 ▲ | 5,288 |
| Jubilee Gen.Ins | 39.53 | 43 | 39.53 | 42.91 | 0.91 ▲ | 15,054 |
| Pak Reinsurance | 9.73 | 9.77 | 9.6 | 9.68 | 0.06 ▲ | 464,413 |
| PICIC Ins.Ltd. | 1.7 | 1.95 | 1.51 | 1.63 | -0.06 ▼ | 2,104 |
| Premier Ins. | 5.99 | 6.98 | 5.75 | 6 | 0 | 40,246 |
| Pak Gen.Ins. | 11.7 | 11.7 | 9.89 | 9.91 | -1.08 ▼ | 2,115 |
| Shaheen Ins. | 0 | 0 | 0 | 4.5 | 0 | 300 |
| TPL Insurance | 10 | 10 | 9.26 | 9.88 | 0.18 ▲ | 3,615 |
| United Insurance | 16 | 16 | 15.9 | 15.75 | 0 | 166 |
| Universal Ins. | 7.97 | 7.97 | 7 | 7.44 | 0 | 14 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.28 | 6.42 | 5.13 | 6.41 | 0.41 ▲ | 3,312 |
| Arif Habib Ltd. | 64 | 64.38 | 63 | 63 | -1.4 ▼ | 9,804 |
| AKD Securites (XD) | 15.32 | 15.69 | 15 | 15.24 | 0.13 ▲ | 281,986 |
| Calcorp Limited | 30.15 | 30.17 | 26.01 | 29.35 | 1.92 ▲ | 2,271 |
| Cyan Limited | 24.7 | 24.7 | 24.02 | 24.63 | 0.34 ▲ | 12,335 |
| Dawood Hercules | 143.5 | 146.5 | 142 | 143.11 | 0.36 ▲ | 8,983 |
| Dawood Equities | 7.3 | 7.65 | 6.81 | 7.25 | 0.02 ▲ | 32,387 |
| Dawood Law | 200 | 200 | 200 | 200 | 0 | 1,015 |
| EFG Hermes Pak | 60 | 61.53 | 55.14 | 56.82 | 0.88 ▲ | 119,103 |
| Escorts Bank | 3.5 | 3.59 | 3.17 | 3.45 | 0 | 211 |
| First Cap.Equit | 8 | 8 | 7.28 | 8.28 | 0 | 25 |
| F.Credit & Inv | 7.7 | 7.7 | 6.72 | 6.86 | -0.53 ▼ | 602 |
| Ist.Capital Sec | 1.94 | 2.11 | 1.94 | 2.01 | 0.01 ▲ | 760,171 |
| First Dawood Prop | 2.26 | 2.33 | 2.14 | 2.2 | -0.01 ▼ | 82,539 |
| F. Nat.Equities | 3.4 | 3.4 | 3.2 | 3.33 | 0.02 ▲ | 448,089 |
| Invest Bank | 1.46 | 1.61 | 1.46 | 1.54 | 0.02 ▲ | 166,225 |
| Imperial Limite | 17.5 | 17.75 | 17.5 | 17.7 | 0.2 ▲ | 2,851 |
| Jah.Sidd. Co. | 14.45 | 14.45 | 13.87 | 14 | -0.47 ▼ | 244,086 |
| JS Global Cap. | 127.4 | 127.4 | 115 | 115.4 | -10.58 ▼ | 9,157 |
| JS Investments | 21.5 | 21.51 | 21.5 | 21.5 | 0 | 249 |
| LSE Capital Limited. | 3.44 | 3.6 | 3.35 | 3.46 | 0.11 ▲ | 442,810 |
| LSE Fin. Ser. Ld | 4.1 | 4.48 | 4.1 | 4.15 | -0.2 ▼ | 20,459 |
| LSE Ventures Ltd | 7.77 | 7.77 | 7.77 | 7.5 | 0 | 100 |
| MCB Inv MGT (XD) | 37.06 | 37.06 | 36.7 | 36.99 | 0.82 ▲ | 10,649 |
| Next Capital | 4.9 | 4.9 | 4.61 | 4.9 | 0 | 2 |
| OLP Financial (XD) | 28.5 | 28.9 | 28.5 | 28.9 | -0.05 ▼ | 4,742 |
| Pervez Ahmed Co | 1.39 | 1.44 | 1.32 | 1.35 | 0 | 1,225,161 |
| PIA Holding Company | 18.95 | 19.73 | 18.66 | 19.17 | 0.49 ▲ | 5,045,702 |
| PIA Holding CompanyB | 870 | 870 | 870 | 927.03 | 0 | 1 |
| Pak Stock Exchange (XD) | 14.81 | 15.4 | 14.4 | 15.27 | 0.85 ▲ | 5,119,059 |
| Sec. Inv. Bank | 5 | 5 | 4.22 | 4.96 | -0.01 ▼ | 5,520 |
| Trust Brokerage | 17.05 | 17.05 | 15.14 | 17.01 | 1.51 ▲ | 1,021 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.6 | 4.6 | 4.6 | 4.6 | 0.07 ▲ | 6,500 |
| Pak Gulf Leasing | 8.08 | 8.45 | 8.02 | 8.26 | -0.16 ▼ | 6,331 |
| SME Leasing Ltd | 2.25 | 2.25 | 2 | 2 | 0.01 ▲ | 20,698 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1701 | 1710 | 1700.1 | 1700.64 | 0.64 ▲ | 124 |
| Leather Up Ltd. | 13.7 | 13.74 | 13 | 13.74 | 1.25 ▲ | 4,561 |
| Pak Leather | 26.5 | 29.7 | 26.5 | 29.01 | 0 | 54 |
| Service Global | 73 | 73 | 71 | 72.22 | 0.88 ▲ | 24,789 |
| Service Ind.Ltd | 1288 | 1300 | 1260 | 1284.3 | 16.82 ▲ | 1,850 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 127.98 | 128.99 | 127.98 | 128.3 | 2.91 ▲ | 647 |
| Diamond Ind. | 0 | 0 | 0 | 20.09 | 0.09 ▲ | 0 |
| ECOPACK Ltd- (XD) | 20.21 | 20.97 | 19.6 | 20.07 | -0.05 ▼ | 6,250 |
| Gammon Pak | 59 | 61.5 | 57 | 57.03 | -1.05 ▼ | 37,534 |
| GOC (Pak) Ltd. (XD) | 57 | 59 | 57 | 59.9 | 0 | 39 |
| Mandviwala | 15.19 | 15.48 | 14.21 | 15 | 0.49 ▲ | 4,495 |
| Olympia Mills | 24.55 | 24.55 | 20.09 | 22.32 | 0 | 147 |
| Pakistan Alumin | 78.2 | 78.95 | 78 | 78.77 | 0.85 ▲ | 78,651 |
| Pak Hotels | 39.03 | 40.86 | 39.03 | 40.09 | 0.96 ▲ | 307,962 |
| Pak Services | 705.02 | 747 | 700 | 727.49 | -1.5 ▼ | 70 |
| Shifa Int.Hosp (XD) | 210 | 211.99 | 205 | 205.13 | 0.13 ▲ | 30,658 |
| Siddiqsons Tin | 5.18 | 5.18 | 5.02 | 5.06 | -0.08 ▼ | 88,020 |
| Tri-Pack Films | 113.97 | 113.97 | 107.25 | 110.78 | 0.58 ▲ | 1,710 |
| United Brands | 14.39 | 14.4 | 13.5 | 14.1 | 0 | 21 |
| UDL Int.Ltd. | 8 | 8.15 | 7.77 | 7.99 | -0.01 ▼ | 26,555 |
| United Dist. (XD) | 40 | 43 | 39.9 | 41.5 | 2.06 ▲ | 3,389 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9 | 9 | 9 | 8.29 | 0 | 6 |
| Elite Cap.Mod | 7.1 | 8.1 | 6.93 | 7.17 | -0.76 ▼ | 2,215 |
| Equity Modaraba | 3.1 | 3.7 | 2.95 | 3.09 | 0.19 ▲ | 5,793 |
| Habib Modaraba- (XD) | 15.28 | 15.3 | 14.9 | 15.2 | 0 | 296 |
| I.B.L.Modarab | 2.67 | 2.89 | 2.66 | 2.89 | -0.1 ▼ | 6,500 |
| Punjab Mod | 2.12 | 2.35 | 2.11 | 2.3 | -0.02 ▼ | 3,464 |
| Paramount Mod | 7.44 | 8.54 | 7.44 | 8.18 | 0.64 ▲ | 12,700 |
| F.Treet Manuf | 4.29 | 4.29 | 4.29 | 4.29 | 0.01 ▲ | 675 |
| Tri-Star 1st Mod. | 19.02 | 19.02 | 18.11 | 18.39 | 0.01 ▲ | 4,206 |
| OLP Modaraba (XD) | 14.44 | 14.49 | 14 | 14.43 | 0.23 ▲ | 25,161 |
| Orient Rental (XD) | 7.1 | 7.2 | 7.1 | 7.2 | 0.13 ▲ | 5,300 |
| Popular Islamic (XD) | 13.38 | 13.38 | 12.01 | 13.36 | 1.19 ▲ | 502 |
| Prud Mod.1st (XD) | 2.84 | 2.84 | 2.51 | 2.64 | 0.15 ▲ | 27,986 |
| Sindh Modaraba- (XD) | 9.22 | 9.99 | 9 | 9.99 | 0.81 ▲ | 1,831 |
| Trust Modaraba (XD) | 4.09 | 4.09 | 3.9 | 3.94 | -0.03 ▼ | 52,280 |
| Unicap Modaraba | 2.96 | 2.96 | 2.5 | 2.73 | -0.08 ▼ | 70,844 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 424.97 | 429 | 419.17 | 426.34 | 2.08 ▲ | 426,439 |
| Oil & Gas Dev. (XD) | 168.54 | 168.54 | 164.5 | 165.68 | -2.32 ▼ | 2,317,889 |
| Pak Oilfields (XD) | 580.1 | 587 | 562.11 | 565.21 | -22.53 ▼ | 602,827 |
| Pak Petroleum (XD) | 131.45 | 131.7 | 127.5 | 128.65 | -2.65 ▼ | 3,741,919 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 450.15 | 456 | 430 | 435.78 | -14.37 ▼ | 70,226 |
| Burshane LPG | 26.55 | 26.74 | 25.7 | 25.79 | -0.76 ▼ | 2,225 |
| Hascol Petrol | 6.52 | 6.52 | 6.36 | 6.38 | -0.05 ▼ | 878,333 |
| HI-Tech Lub. | 38.76 | 38.76 | 37.51 | 38.09 | -0.67 ▼ | 117,136 |
| P.S.O. (XD) | 199 | 201.99 | 195.15 | 197.01 | -4.86 ▼ | 1,771,879 |
| Shell Pakistan | 157.98 | 159 | 152.3 | 153.41 | -3.74 ▼ | 104,973 |
| Sui North Gas | 75.03 | 75.5 | 73.02 | 73.38 | -1.86 ▼ | 1,539,211 |
| Sui South Gas | 8.9 | 8.9 | 8.65 | 8.73 | -0.02 ▼ | 339,024 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.73 | 24.76 | 24.51 | 24.68 | -0.09 ▼ | 194,106 |
| Cherat Packg (XD) | 101.5 | 103 | 101 | 102.98 | 2.22 ▲ | 77,319 |
| Pak Agro Pack | 7.5 | 7.5 | 7.5 | 7.5 | -0.3 ▼ | 5,000 |
| Int. Packaging Films | 22.25 | 22.25 | 22 | 22.02 | 0.01 ▲ | 106,986 |
| MACPAC Films (XD) | 16.65 | 17 | 16.62 | 16.76 | 0.07 ▲ | 146,985 |
| Merit Packaging | 10.25 | 10.6 | 10 | 10.44 | 0.1 ▲ | 414,856 |
| Packages Ltd. | 449.56 | 454.22 | 435 | 438.14 | -6.36 ▼ | 9,209 |
| Pak Paper Prod (XD) | 85.98 | 85.98 | 81.5 | 82.95 | 2.28 ▲ | 995 |
| Roshan Packages (XD) | 15.18 | 15.18 | 14.82 | 14.96 | -0.01 ▼ | 235,706 |
| Security Paper | 144.64 | 144.64 | 137 | 139.56 | 0.64 ▲ | 3,463 |
| Synthetic Prod (XD) | 38.97 | 41.3 | 38.1 | 39.03 | 0.31 ▲ | 3,424,029 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 775 | 800 | 761.01 | 793.59 | 23.53 ▲ | 17,440 |
| AGP Limited | 122.5 | 123.45 | 122.01 | 122.44 | 0.43 ▲ | 13,931 |
| Citi Pharma Ltd (XD) | 40.02 | 40.02 | 39.11 | 39.29 | -1.03 ▼ | 1,284,693 |
| Ferozsons (Lab) (XD) | 290 | 290 | 283 | 286.5 | -1.36 ▼ | 20,475 |
| GlaxoSmithKline | 214 | 215 | 208.15 | 210.35 | -1.86 ▼ | 165,879 |
| Haleon Pakistan | 593 | 604 | 585 | 595.22 | 3.15 ▲ | 33,362 |
| Highnoon (Lab) | 791 | 795 | 760 | 769.47 | 1.58 ▲ | 4,195 |
| Hoechst Pak Ltd | 2006 | 2389 | 2006 | 2219.13 | 0 | 2 |
| IBL HealthCare | 28.11 | 29.24 | 28 | 28.09 | -0.76 ▼ | 78,829 |
| Macter Int. Ltd (XD) | 139.99 | 140 | 122.55 | 138 | 5.02 ▲ | 501 |
| Otsuka Pak | 130.02 | 130.02 | 124.5 | 125.21 | -4.88 ▼ | 43,345 |
| The Searle Company | 61.8 | 62.5 | 60.55 | 61.09 | -2.16 ▼ | 12,789,142 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy (XD) | 16.49 | 18.07 | 16.27 | 17.22 | 0.79 ▲ | 2,434,822 |
| Engro Powergen | 26.8 | 27.5 | 26.8 | 27.31 | 0.56 ▲ | 313,425 |
| Hub Power Co. | 100 | 103.78 | 98.02 | 102.34 | 4.98 ▲ | 19,742,481 |
| Kot Addu Power (XD) | 25.9 | 26.13 | 25.75 | 25.93 | 0 | 497,546 |
| K-Electric Ltd. | 3.79 | 3.79 | 3.7 | 3.71 | -0.05 ▼ | 3,646,428 |
| Kohinoor Energy | 24.7 | 24.7 | 23.87 | 23.94 | -0.42 ▼ | 100,471 |
| Kohinoor Power | 7 | 8 | 7 | 7.33 | 0.12 ▲ | 7,285 |
| Lalpir Power | 20.33 | 20.33 | 20.33 | 20.33 | 1.85 ▲ | 5,897,859 |
| Nishat ChunPow | 27.37 | 28.29 | 26.85 | 27.94 | 0.61 ▲ | 2,433,404 |
| Nishat Power (XD) | 27.98 | 28 | 26.9 | 27.51 | -0.41 ▼ | 2,821,201 |
| Pakgen Power | 92.7 | 93 | 92.4 | 92.67 | 0.95 ▲ | 6,824 |
| S.G.Power | 8.99 | 8.99 | 8.6 | 8.5 | 0 | 21 |
| Saif Power Ltd | 14.15 | 14.15 | 13.5 | 13.67 | -0.26 ▼ | 292,384 |
| Tri-Star Power | 5.55 | 5.75 | 5.4 | 5.4 | 0.06 ▲ | 5,100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 0 | 0 | 0 | 15.01 | 0 | 505,218 |
| Hussain Industries | 19 | 19.91 | 19 | 19.35 | 1.25 ▲ | 823 |
| Javedan Corp. (XD) | 36 | 39.9 | 35.55 | 38.01 | -1.49 ▼ | 20,033 |
| Pace (Pak) Ltd. | 5.6 | 5.8 | 5.51 | 5.57 | -0.13 ▼ | 3,656,304 |
| TPL Properties | 7.85 | 7.93 | 7.64 | 7.72 | -0.12 ▼ | 1,454,244 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.61 | 19.94 | 19.5 | 19.74 | 0.11 ▲ | 366,586 |
| Globe Residency | 13.75 | 13.8 | 13.24 | 13.3 | -0.4 ▼ | 14,309 |
| TPL REIT Fund I | 13.05 | 13.05 | 13 | 13 | 0 | 2,200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 382.11 | 396 | 374.5 | 386.4 | 1.36 ▲ | 4,701,404 |
| Cnergyico PK | 3.83 | 3.84 | 3.7 | 3.71 | -0.09 ▼ | 7,533,162 |
| National Refinery | 217 | 217 | 204.01 | 205.73 | -11.17 ▼ | 1,884,359 |
| Pak Refinery (XD) | 26.39 | 26.4 | 23.81 | 23.88 | -2.57 ▼ | 28,461,850 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 587.89 | 604.99 | 555.01 | 583 | -8.1 ▼ | 131 |
| Adam Sugar | 46.02 | 46.3 | 45.5 | 45.52 | -0.15 ▼ | 10,071 |
| Abdullah Shah | 6 | 6.1 | 5.75 | 6.03 | 0.28 ▲ | 4,735 |
| AL-Noor Sugar | 77 | 82 | 77 | 82.07 | 0 | 304 |
| Dewan Sugar | 4.2 | 4.2 | 4 | 4.05 | 0.04 ▲ | 21,802 |
| Faran Sugar | 40.4 | 40.4 | 40.4 | 41.7 | 0 | 46 |
| Habib Sugar | 67 | 67 | 66 | 66.95 | 0.35 ▲ | 69,501 |
| Habib Rice Prod | 34.98 | 35.69 | 34.98 | 33 | 0 | 21 |
| Haseeb Waqas Sugar | 9.84 | 9.84 | 9.1 | 9.11 | -0.27 ▼ | 3,662 |
| J.D.W.Sugar | 588.9 | 590 | 535.01 | 588.82 | 0 | 73 |
| Jauharabad Sug | 21.45 | 21.45 | 21.35 | 20.34 | 0 | 79 |
| Mirpurkhas Sugar | 26.9 | 26.97 | 26.5 | 26.5 | -0.5 ▼ | 14,161 |
| Mehran Sugar | 42.95 | 42.95 | 41.85 | 42 | -1.01 ▼ | 10,072 |
| Noon Sugar | 69 | 69 | 69 | 66 | 0 | 50 |
| Shahtaj Sugar | 75.2 | 75.2 | 75.2 | 83.54 | 0 | 79 |
| Shahmurad Sugar | 399.99 | 399.99 | 360 | 376.02 | -9.06 ▼ | 76 |
| Sakrand Sugar | 8.8 | 9.55 | 8.41 | 8.83 | 0.28 ▲ | 367,807 |
| Shakarganj Limited | 27.1 | 29.98 | 27.1 | 27.61 | -2.39 ▼ | 6,201 |
| Tariq Corp Ltd. | 13.3 | 13.3 | 13.3 | 13.3 | -0.2 ▼ | 500 |
| Tariq Corp(Pref) | 9.94 | 9.94 | 8.42 | 8.42 | -1 ▼ | 679 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 170.33 | 183.77 | 170.21 | 179.75 | 0 | 101 |
| Ibrahim Fibres | 353.03 | 370 | 352.95 | 353.08 | 0.05 ▲ | 291 |
| Image Pakistan | 13.66 | 13.94 | 13.4 | 13.59 | -0.07 ▼ | 1,183,266 |
| Pak Synthetics | 26.8 | 26.8 | 25.5 | 25.99 | 0.73 ▲ | 1,538 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 137 | 137.95 | 135.25 | 136.23 | -0.05 ▼ | 2,504,521 |
| Avanceon Ltd | 54.25 | 54.49 | 52.86 | 53.19 | -1 ▼ | 798,185 |
| Hallmark Company Ltd | 945 | 945 | 840 | 846.61 | -29.6 ▼ | 530 |
| Hum Network | 13.49 | 13.89 | 13 | 13.18 | -0.31 ▼ | 8,917,388 |
| Media Times Ltd | 2.09 | 2.1 | 1.97 | 1.99 | -0.01 ▼ | 293,952 |
| Netsol Tech. (XD) | 133.1 | 133.99 | 129.48 | 130.12 | -2.94 ▼ | 588,725 |
| Octopus Digital | 83.9 | 87.45 | 83.11 | 86.95 | 3.02 ▲ | 2,096,996 |
| Pak Datacom (XD) | 67.59 | 68.89 | 64.09 | 67.83 | 2.83 ▲ | 2,566 |
| P.T.C.L. | 15.09 | 15.49 | 14.75 | 14.88 | -0.25 ▼ | 6,633,627 |
| Symmetry Group Ltd (XD) | 9.64 | 9.84 | 9.55 | 9.63 | 0 | 2,140,654 |
| Systems Limited | 414.99 | 414.99 | 413 | 414.12 | 0.11 ▲ | 68,097 |
| Telecard Limited | 7 | 7.03 | 6.89 | 6.91 | -0.09 ▼ | 910,983 |
| TPL Corp Ltd | 4.37 | 4.37 | 4.24 | 4.27 | -0.03 ▼ | 515,289 |
| TPL Trakker Ltd | 9.03 | 9.5 | 9.03 | 9.5 | 0 | 40,005 |
| TRG Pak Ltd | 44.65 | 45.25 | 44.4 | 44.5 | -0.12 ▼ | 904,836 |
| WorldCall Telecom | 1.21 | 1.22 | 1.2 | 1.2 | -0.01 ▼ | 14,952,285 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 40.15 | 41.27 | 39.65 | 40.5 | -0.06 ▼ | 65,524 |
| Ahmed Hassan | 60.5 | 60.5 | 60.5 | 55 | 0 | 1 |
| Azgard Nine | 7.3 | 7.5 | 7.11 | 7.17 | -0.11 ▼ | 805,939 |
| AN Textile Mill | 12.99 | 13.5 | 11.6 | 12.52 | 0 | 8 |
| Aruj Industries | 9.25 | 9.29 | 8.9 | 9.14 | 0.19 ▲ | 2,725 |
| Bhanero Tex. | 0 | 0 | 0 | 819.27 | 0 | 1 |
| Blessed Tex. | 235.01 | 259 | 235 | 254.94 | 0 | 21 |
| Chenab Limited | 6.08 | 6.08 | 5.66 | 5.72 | -0.24 ▼ | 76,631 |
| Chenab Ltd.(Pre | 2.9 | 2.9 | 2.6 | 2.64 | -0.11 ▼ | 55,501 |
| Crescent Tex. | 13 | 14 | 12.8 | 13.02 | -0.09 ▼ | 1,203,382 |
| Faisal Spinning | 237 | 237 | 222.01 | 231.19 | -5.81 ▼ | 113 |
| Feroze 1888 | 70.21 | 70.26 | 70.1 | 70.1 | 0.1 ▲ | 1,007 |
| Gul Ahmed | 21.05 | 21.05 | 20.61 | 20.76 | -0.19 ▼ | 263,464 |
| Ghazi Fabrics | 10.2 | 10.99 | 10.15 | 10.76 | 0.77 ▲ | 11,586 |
| Hala Enterprise | 11.51 | 11.9 | 11.2 | 11.82 | 0.07 ▲ | 50,731 |
| Hafiz Limited (XD) | 200 | 200 | 200 | 221.26 | 0 | 1 |
| Interloop Ltd. (XD) | 72.6 | 74.03 | 72.13 | 72.45 | -0.1 ▼ | 490,102 |
| Int.Knitwear (XD) | 16.09 | 16.09 | 13.33 | 14.81 | 0 | 88 |
| Jubilee Spinning | 12.65 | 12.65 | 10.55 | 11.5 | 0 | 947 |
| Kohinoor Ind. | 8.13 | 8.13 | 7.7 | 7.68 | 0 | 15 |
| Kohinoor Textile | 87.99 | 89 | 85.1 | 88.49 | 3.16 ▲ | 881 |
| Mehmood Tex. | 490 | 490 | 489 | 475.02 | 0 | 2 |
| Masood Textile | 40.11 | 40.11 | 40.05 | 40.1 | -3.9 ▼ | 660 |
| Masood(Pre) (XD) | 0 | 0 | 0 | 8.3 | 1 ▲ | 0 |
| Nishat (Chun.) | 28.61 | 29.75 | 28.6 | 29.2 | -0.28 ▼ | 227,751 |
| Nishat Mills Ltd (XD) | 69 | 69.2 | 67.5 | 68.08 | -1.32 ▼ | 1,579,493 |
| Paramount Sp | 5.98 | 5.98 | 5.2 | 5.5 | 0 | 15 |
| Quetta Textile | 13.65 | 15.94 | 13.65 | 15.94 | 1.45 ▲ | 9,147 |
| Redco Textile | 8 | 8 | 7.53 | 7.99 | 0.02 ▲ | 32,807 |
| Reliance Weaving | 83.99 | 94.5 | 83.99 | 91.19 | -1.51 ▼ | 1,027 |
| Sapphire Tex. (XD) | 1148.99 | 1229 | 1015.01 | 1154.13 | 34.05 ▲ | 906 |
| Sapphire Fiber (XD) | 1092.28 | 1335 | 1092.28 | 1327.23 | 113.59 ▲ | 1,002 |
| Shams Textile | 30.45 | 30.45 | 30.45 | 30.5 | 0 | 11 |
| Stylers Int.Ltd. (XD) | 44.9 | 44.9 | 41 | 41.16 | 0 | 376 |
| Towellers Limited- (XD) | 132.47 | 132.48 | 128.33 | 129.36 | -1.63 ▼ | 1,930 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 58 | 61.79 | 55.55 | 61 | 4.83 ▲ | 18,702 |
| Amtex Limited | 2.92 | 3.09 | 2.92 | 2.96 | -0.04 ▼ | 33,157 |
| Arctic Textile | 21.97 | 21.97 | 21.97 | 20.03 | 0 | 11 |
| Asim Textile | 13.98 | 13.98 | 12.01 | 12.26 | -1 ▼ | 11,497 |
| Bilal Fibres | 15.1 | 15.75 | 14.6 | 15.22 | -0.24 ▼ | 70,887 |
| Crescent Cotton | 73.6 | 73.6 | 73.4 | 73.4 | -8.11 ▼ | 560 |
| Crescent Fibres | 51.49 | 51.49 | 44.5 | 45.43 | -3.93 ▼ | 2,006 |
| Colony Tex.Mills Ltd | 4.17 | 4.17 | 3.9 | 3.97 | -0.11 ▼ | 197,222 |
| Chakwal Spinning | 44 | 48.51 | 42.51 | 47.67 | 3.57 ▲ | 1,267,150 |
| Dewan Farooque Sp. | 4.21 | 4.21 | 3.82 | 4 | 0.06 ▲ | 12,907 |
| Din Textile | 56 | 56 | 50.85 | 54.79 | -1.71 ▼ | 2,902 |
| Dewan Mushtaq | 8.27 | 8.27 | 6.35 | 6.38 | -0.97 ▼ | 10,031 |
| D.S. Ind. Ltd. | 6.09 | 6.1 | 5.6 | 6.07 | 0.18 ▲ | 609,222 |
| Dar-es-Salaam | 36.26 | 41.12 | 36 | 38.99 | -1.01 ▼ | 11,183 |
| Dewan Textile | 4.88 | 5.95 | 4.88 | 5.91 | 0.56 ▲ | 3,366 |
| Ellcot Spinning (XD) | 73 | 73 | 73 | 78.42 | 0 | 3 |
| Gadoon Textile | 183.99 | 183.99 | 176 | 176.01 | 0.94 ▲ | 1,113 |
| Gulshan Sp. | 4.98 | 4.98 | 4.27 | 4.35 | -0.17 ▼ | 10,406 |
| Gulistan Sp. | 10.88 | 10.88 | 9.35 | 10.01 | 0 | 11 |
| Hira Textile | 3.1 | 3.1 | 2.88 | 2.9 | -0.09 ▼ | 138,238 |
| Ideal Spinning | 0 | 0 | 0 | 11.25 | 0 | 5 |
| Indus Dyeing | 120 | 131.44 | 114 | 130 | 10.51 ▲ | 156,644 |
| J.A.Textile | 68.51 | 71.5 | 68.01 | 71.41 | -0.23 ▼ | 11,532 |
| Janana D Mal | 69.9 | 70 | 66 | 68.46 | -0.37 ▼ | 4,770 |
| J.K.Spinning | 50.04 | 50.04 | 43.01 | 49.36 | 3.87 ▲ | 752 |
| Kohat Textile (XD) | 19.5 | 19.5 | 17.31 | 18.29 | 0 | 46 |
| Kohinoor Spining | 7.3 | 7.65 | 7.18 | 7.24 | -0.12 ▼ | 14,106,314 |
| Khalid Siraj | 8 | 8 | 6.4 | 7.3 | -0.1 ▼ | 29,631 |
| Land Mark Spinning | 25.48 | 25.48 | 24 | 24.79 | 1.62 ▲ | 1,411 |
| Maqbool Textile | 30.6 | 32 | 30.6 | 30.68 | -3.32 ▼ | 532 |
| Nagina Cotton (XD) | 52.99 | 52.99 | 43.62 | 48.41 | 0 | 124 |
| Nazir Cotton Mills | 12.5 | 12.9 | 12.5 | 12.9 | 1.17 ▲ | 11,323 |
| Premium Tex. | 315 | 315 | 300 | 318.82 | 0 | 4 |
| Reliance Cotton (XD) | 0 | 0 | 0 | 646 | 0 | 778 |
| Ruby Textile | 7.77 | 8 | 7.2 | 7.37 | -0.19 ▼ | 1,276 |
| Saif Textile | 11 | 11.3 | 10.85 | 11.2 | 0.4 ▲ | 31,450 |
| Service Ind Tex | 10.4 | 10.99 | 10.4 | 10.65 | 0.65 ▲ | 500 |
| Shadab Textile (XD) | 14.01 | 15.7 | 14.01 | 14.19 | -0.24 ▼ | 2,217 |
| Sally Textile | 27 | 27 | 23.75 | 23.75 | -2.64 ▼ | 68,545 |
| Sana Ind. | 23.22 | 23.22 | 22.01 | 23.11 | 1.11 ▲ | 3,446 |
| Sunrays Textile | 90 | 98.74 | 89 | 98.74 | 8.98 ▲ | 19,903 |
| Tata Textile | 49 | 49 | 47 | 49 | -0.74 ▼ | 8,512 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 6.06 | 7.39 | 6.06 | 6.93 | 0 | 205 |
| Prosperity Weav (XD) | 31.93 | 31.93 | 31.93 | 29.5 | 0 | 1 |
| Shahtaj Textile (XD) | 65.1 | 73.75 | 61.75 | 61.87 | -6.62 ▼ | 578 |
| Yousuf Weaving | 3.91 | 4.05 | 3.61 | 3.73 | -0.19 ▼ | 3,862,662 |
| Zephyr Textile | 11.15 | 11.69 | 11.15 | 11.69 | 0.29 ▲ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 259.98 | 259.98 | 245.11 | 249.95 | -9.03 ▼ | 8,537 |
| Pak Tobacco (XD) | 1139.9 | 1220 | 1084 | 1196.82 | 72.18 ▲ | 54,803 |
| Philip Morris Pak. | 464 | 464 | 464 | 464 | -0.29 ▼ | 101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.5 | 14.5 | 14 | 14 | 0.31 ▲ | 506 |
| Blue-Ex | 0 | 0 | 0 | 62.19 | -1.01 ▼ | 0 |
| Pak Int.Bulk | 6.71 | 7 | 6.6 | 6.64 | -0.07 ▼ | 13,163,879 |
| Pak.Int.Cont. | 38.4 | 38.41 | 37.01 | 37.11 | -0.64 ▼ | 193,642 |
| P.N.S.C-XD,XB | 289.98 | 289.98 | 269.25 | 275.47 | 7.68 ▲ | 59,518 |
| Secure Logistics Gro | 15.81 | 16.16 | 15.31 | 15.46 | -0.22 ▼ | 2,544,985 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 108.8 | 108.8 | 100.1 | 107.66 | 2.4 ▲ | 5,183 |
| S.S.Oil | 65.5 | 65.5 | 56.29 | 58.05 | -3.77 ▼ | 11,950 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31.7 | 31.7 | 28.3 | 29.06 | -2.16 ▼ | 133,829 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 13.01 | -0.39 ▼ | 0 |
| AGHA-NOV | 13 | 13 | 12.7 | 12.74 | -0.45 ▼ | 13,000 |
| AGHA-OCT | 12.68 | 12.98 | 12.43 | 12.6 | -0.35 ▼ | 640,000 |
| AGL-DEC | 0 | 0 | 0 | 39.51 | -0.1 ▼ | 0 |
| AGL-NOV | 0 | 0 | 0 | 38.88 | -0.1 ▼ | 0 |
| AGL-OCT | 38.25 | 38.98 | 37.92 | 38.07 | -0.13 ▼ | 264,500 |
| AICL-DEC | 0 | 0 | 0 | 34.32 | -0.19 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 33.77 | -0.19 ▼ | 0 |
| AICL-OCTB | 33.63 | 33.68 | 33.13 | 33.21 | 0 | 107,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 141.72 | -0.3 ▼ | 0 |
| AIRLINK-NOVB | 139 | 139 | 139 | 139 | 0.2 ▲ | 12,000 |
| AIRLINK-OCTB | 137.05 | 138.38 | 135.5 | 136.75 | -0.3 ▼ | 1,107,000 |
| AKBL-DEC | 0 | 0 | 0 | 30.96 | 0.22 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 30.47 | 0.22 ▲ | 0 |
| AKBL-OCT | 28.4 | 30.49 | 28.4 | 30.31 | 0.17 ▲ | 105,500 |
| ASC-DEC | 0 | 0 | 0 | 6.08 | -0.05 ▼ | 0 |
| ASC-NOV | 6.1 | 6.1 | 5.95 | 5.95 | -0.08 ▼ | 3,000 |
| ASC-OCT | 5.85 | 5.98 | 5.84 | 5.88 | 0.01 ▲ | 755,500 |
| ASL-DEC | 0 | 0 | 0 | 6.89 | -0.07 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.78 | -0.07 ▼ | 0 |
| ASL-OCT | 6.66 | 6.77 | 6.64 | 6.67 | -0.03 ▼ | 175,500 |
| ATRL-DEC | 0 | 0 | 0 | 401.98 | 0.73 ▲ | 0 |
| ATRL-NOVB | 390 | 399 | 385 | 392.14 | 2.13 ▲ | 65,500 |
| ATRL-OCTB | 383 | 394.5 | 375.55 | 387.08 | 0.63 ▲ | 2,917,000 |
| AVN-DEC | 0 | 0 | 0 | 55.33 | -1.14 ▼ | 0 |
| AVN-NOV | 0 | 0 | 0 | 54.45 | -1.12 ▼ | 0 |
| AVN-OCT | 54.89 | 54.89 | 53 | 53.46 | -1.03 ▼ | 356,000 |
| BAFL-DEC | 0 | 0 | 0 | 70.87 | 0.8 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 69.74 | 0.79 ▲ | 0 |
| BAFL-OCTB | 68.8 | 68.8 | 68.8 | 68.8 | 0.3 ▲ | 6,000 |
| BAHL-DEC | 0 | 0 | 0 | 111.28 | -0.15 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 109.51 | -0.15 ▼ | 0 |
| BAHL-OCTB | 107 | 107 | 107 | 107 | -0.44 ▼ | 5,000 |
| BIPL-DEC | 0 | 0 | 0 | 23.3 | -0.26 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 22.93 | -0.26 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 22.47 | -0.38 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 22272 | -30 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21980 | -31 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21615 | -31 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.61 | -0.04 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.52 | -0.04 ▼ | 0 |
| BOP-OCT | 5.48 | 5.48 | 5.4 | 5.42 | -0.03 ▼ | 233,000 |
| CEPB-DEC | 0 | 0 | 0 | 25.67 | -0.14 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.27 | -0.13 ▼ | 0 |
| CEPB-OCT | 24.5 | 24.8 | 24.5 | 24.7 | -0.1 ▼ | 1,500 |
| CHCC-DEC | 0 | 0 | 0 | 184.17 | -2.09 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 181.23 | -2.07 ▼ | 0 |
| CHCC-OCTB | 177.55 | 177.55 | 175.34 | 175.34 | -4.25 ▼ | 1,500 |
| CNERGY-DEC | 0 | 0 | 0 | 3.86 | -0.1 ▼ | 0 |
| CNERGY-NOV | 3.8 | 3.8 | 3.8 | 3.8 | -0.1 ▼ | 1,000,000 |
| CNERGY-OCT | 3.8 | 3.85 | 3.71 | 3.74 | -0.09 ▼ | 4,458,500 |
| CPHL-DECB | 0 | 0 | 0 | 40.87 | -1.15 ▼ | 0 |
| CPHL-NOVB | 41 | 41 | 41 | 41 | -0.35 ▼ | 500 |
| CPHL-OCTB | 40.01 | 40.23 | 39.3 | 39.4 | -1.08 ▼ | 259,000 |
| DCL-DEC | 0 | 0 | 0 | 7.66 | -0.15 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.53 | -0.15 ▼ | 0 |
| DCL-OCT | 7.5 | 7.63 | 7.32 | 7.36 | -0.19 ▼ | 843,000 |
| DCR-DEC | 0 | 0 | 0 | 20.54 | 0.08 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.21 | 0.08 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 19.8 | 0.08 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 47.19 | -0.02 ▼ | 0 |
| DFML-NOV | 46.45 | 46.45 | 46.45 | 46.45 | 0 | 1,000 |
| DFML-OCT | 45.41 | 46.5 | 45 | 45.37 | -0.13 ▼ | 1,325,500 |
| DGKC-DEC | 0 | 0 | 0 | 81.07 | -1.08 ▼ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 79.78 | -1.06 ▼ | 0 |
| DGKC-OCT | 79.2 | 79.5 | 77.9 | 78.16 | -1.03 ▼ | 750,000 |
| EFERT-DEC | 0 | 0 | 0 | 203.9 | -2.93 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 200.65 | -2.89 ▼ | 0 |
| EFERT-OCTB | 196.5 | 196.5 | 196 | 196 | -2.9 ▼ | 2,000 |
| ENGRO-DEC | 0 | 0 | 0 | 320.59 | -2.53 ▼ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 315.48 | -2.49 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 309.08 | -4.92 ▼ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 33.68 | 0.06 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 33.14 | 0.06 ▲ | 0 |
| EPCL-OCT | 32.25 | 33.97 | 32.25 | 33.97 | 1.14 ▲ | 1,000 |
| EPQL-OCTB | 26.89 | 27.5 | 26.89 | 27.25 | -0.14 ▼ | 10,500 |
| FABL-DEC | 0 | 0 | 0 | 52.79 | 0.12 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 51.94 | 0.11 ▲ | 0 |
| FABL-OCTB | 50.81 | 51.49 | 50.77 | 50.93 | 0.12 ▲ | 62,500 |
| FATIMA-DEC | 0 | 0 | 0 | 63.21 | 0.65 ▲ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 62.2 | 0.64 ▲ | 0 |
| FATIMA-OCTB | 60.4 | 61.57 | 60.3 | 61.4 | 1.09 ▲ | 211,500 |
| FCCL-DEC | 0 | 0 | 0 | 29.73 | -0.53 ▼ | 0 |
| FCCL-NOVB | 30.05 | 30.05 | 29.2 | 29.2 | -0.58 ▼ | 31,500 |
| FCCL-OCTB | 29.15 | 29.29 | 28.62 | 28.77 | -0.43 ▼ | 532,500 |
| FCEPL-DEC | 0 | 0 | 0 | 68.85 | 6.14 ▲ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 67.75 | 6.04 ▲ | 0 |
| FCEPL-OCT | 63.7 | 66 | 63 | 66 | 6 ▲ | 79,500 |
| FEROZ-DECB | 0 | 0 | 0 | 298.05 | -1.9 ▼ | 0 |
| FEROZ-NOVB | 0 | 0 | 0 | 293.29 | -1.88 ▼ | 0 |
| FEROZ-OCTB | 286 | 286 | 285 | 285.5 | -3.5 ▼ | 3,000 |
| FFBL-DEC | 0 | 0 | 0 | 58.34 | -1.04 ▼ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 57.41 | -1.02 ▼ | 0 |
| FFBL-OCT | 56.55 | 56.55 | 55.8 | 55.91 | -0.95 ▼ | 113,500 |
| FFC-DEC | 0 | 0 | 0 | 256.61 | -6.82 ▼ | 0 |
| FFC-NOV | 249 | 249 | 249 | 249 | -10.23 ▼ | 4,000 |
| FFC-OCTB | 253 | 253 | 246.63 | 248.01 | -5.99 ▼ | 181,000 |
| FFL-DEC | 0 | 0 | 0 | 9.29 | -0.44 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 9.14 | -0.66 ▼ | 0 |
| FFL-OCT | 9.44 | 9.44 | 8.91 | 8.97 | -0.48 ▼ | 2,853,000 |
| FLYNG-DEC | 0 | 0 | 0 | 18.74 | 0.97 ▲ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 18.44 | 0.96 ▲ | 0 |
| FLYNG-OCT | 17.3 | 18.5 | 17.2 | 18.17 | 0.97 ▲ | 3,847,000 |
| GAL-DEC | 0 | 0 | 0 | 197.09 | -2.6 ▼ | 0 |
| GAL-NOV | 195 | 196 | 194.01 | 194.51 | -2 ▼ | 2,000 |
| GAL-OCT | 192 | 197 | 187.4 | 189.98 | -2.71 ▼ | 650,000 |
| GATM-DEC | 0 | 0 | 0 | 21.6 | -0.23 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.25 | -0.23 ▼ | 0 |
| GATM-OCT | 21 | 21 | 20.88 | 20.88 | -0.2 ▼ | 47,000 |
| GGL-DEC | 0 | 0 | 0 | 9.24 | -0.09 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.09 | -0.09 ▼ | 0 |
| GGL-OCT | 9.08 | 9.17 | 8.83 | 8.91 | -0.1 ▼ | 253,000 |
| GHGL-DECB | 0 | 0 | 0 | 25.44 | 0.08 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 25.03 | 0.07 ▲ | 0 |
| GHGL-OCTB | 24.5 | 24.5 | 24.4 | 24.4 | -0.06 ▼ | 12,500 |
| GHNI-DEC | 0 | 0 | 0 | 384.8 | 4.65 ▲ | 0 |
| GHNI-NOV | 341 | 381 | 341 | 377.67 | 3.58 ▲ | 3,000 |
| GHNI-OCT | 368 | 380.98 | 367.96 | 371.32 | 4.98 ▲ | 436,500 |
| HBL-DEC | 0 | 0 | 0 | 139.42 | -0.3 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 137.2 | -0.3 ▼ | 0 |
| HBL-OCTB | 133.9 | 134.5 | 132.61 | 134.17 | -0.68 ▼ | 71,000 |
| HUBC-DEC | 0 | 0 | 0 | 106.47 | 5.01 ▲ | 0 |
| HUBC-NOVB | 101 | 105 | 100.1 | 104.21 | 4.7 ▲ | 69,500 |
| HUBC-OCTB | 100.31 | 104.1 | 98.5 | 102.76 | 4.76 ▲ | 6,357,000 |
| HUMNL-DEC | 0 | 0 | 0 | 13.71 | -0.35 ▼ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 13.49 | -0.34 ▼ | 0 |
| HUMNL-OCT | 13.4 | 13.98 | 13.1 | 13.28 | -0.3 ▼ | 2,493,500 |
| ILP-DEC | 0 | 0 | 0 | 75.37 | -0.23 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 74.17 | -0.23 ▼ | 0 |
| ILP-OCTB | 73.13 | 73.13 | 73.13 | 73.13 | -0.5 ▼ | 500 |
| INIL-DEC | 0 | 0 | 0 | 162.91 | 0.9 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 160.31 | 0.88 ▲ | 0 |
| INIL-OCTB | 157.5 | 160 | 155.9 | 160 | 3.92 ▲ | 7,000 |
| ISL-DEC | 0 | 0 | 0 | 75.07 | 0.33 ▲ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 73.87 | 0.32 ▲ | 0 |
| ISL-OCTB | 72 | 73 | 71.5 | 72.34 | 0.28 ▲ | 60,500 |
| JSBL-DEC | 0 | 0 | 0 | 8.81 | -0.11 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.67 | -0.11 ▼ | 0 |
| JSBL-OCT | 8.2 | 8.65 | 8.2 | 8.45 | -0.2 ▼ | 35,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.07 | -0.09 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.76 | -0.1 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.38 | -0.1 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.55 | -0.12 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.36 | -0.13 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 11.13 | -0.12 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 26.98 | -0.04 ▼ | 0 |
| KAPCO-NOVB | 26.5 | 26.5 | 26.5 | 26.5 | -0.09 ▼ | 500 |
| KAPCO-OCTB | 25.8 | 26.99 | 25.25 | 26.48 | 0.41 ▲ | 37,500 |
| KEL-DEC | 0 | 0 | 0 | 3.86 | -0.06 ▼ | 0 |
| KEL-NOV | 3.85 | 3.85 | 3.8 | 3.8 | -0.06 ▼ | 10,000 |
| KEL-OCT | 3.77 | 3.78 | 3.73 | 3.73 | -0.07 ▼ | 189,000 |
| KOSM-DEC | 0 | 0 | 0 | 7.53 | -0.14 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 7.41 | -0.14 ▼ | 0 |
| KOSM-OCT | 7.36 | 7.65 | 7.2 | 7.29 | -0.09 ▼ | 7,515,500 |
| KSE30-DEC | 0 | 0 | 0 | 27684 | -226 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27321 | -224 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26868 | -220 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 18.15 | 0.17 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.86 | 0.17 ▲ | 0 |
| LOTCHEM-OCT | 17.1 | 17.15 | 16.89 | 17.08 | -0.02 ▼ | 105,000 |
| LPL-DEC | 0 | 0 | 0 | 21.15 | 1.89 ▲ | 0 |
| LPL-NOV | 20.85 | 20.86 | 20.25 | 20.86 | 1.9 ▲ | 67,500 |
| LPL-OCTB | 19.49 | 20.34 | 19 | 20.34 | 1.85 ▲ | 1,656,000 |
| LUCK-DEC | 0 | 0 | 0 | 871.51 | -4.5 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 857.61 | -4.44 ▼ | 0 |
| LUCK-OCTB | 845 | 845 | 845 | 845 | -4.99 ▼ | 500 |
| MCB-DEC | 0 | 0 | 0 | 257.37 | -2.99 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 253.27 | -2.94 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 248.13 | -2.89 ▼ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 250.66 | 0.52 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 246.66 | 0.5 ▲ | 0 |
| MEBL-OCTB | 242 | 242.37 | 241.5 | 242.37 | -0.54 ▼ | 13,000 |
| MLCF-DEC | 0 | 0 | 0 | 38.6 | -0.8 ▼ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 37.98 | -0.79 ▼ | 0 |
| MLCF-OCT | 38.01 | 38.01 | 36.9 | 37.26 | -0.75 ▼ | 1,327,000 |
| MTL-DEC | 0 | 0 | 0 | 556.49 | -6.19 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 547.61 | -6.11 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 536.51 | -6 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 82.36 | -1.06 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 81.05 | -1.04 ▼ | 0 |
| MUGHAL-OCT | 81 | 81 | 79.02 | 80 | -0.19 ▼ | 34,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.15 | -0.15 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.92 | -0.15 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.64 | -0.15 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 169.57 | 0.21 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 69.21 | -1.14 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18 | -0.03 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.71 | -0.03 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.35 | -0.03 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 68.11 | -1.12 ▼ | 0 |
| NBP-OCT | 67.31 | 67.41 | 66.5 | 66.88 | -0.99 ▼ | 98,000 |
| NCL-OCT | 28.9 | 29.79 | 28.9 | 29.2 | -0.47 ▼ | 131,000 |
| NCPL-DEC | 0 | 0 | 0 | 29.07 | 0.59 ▲ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 28.6 | 0.57 ▲ | 0 |
| NCPL-OCT | 27.63 | 28.3 | 27.21 | 27.84 | 0.38 ▲ | 77,000 |
| NETSOL-DEC | 0 | 0 | 0 | 135.37 | -3.29 ▼ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 133.21 | -3.24 ▼ | 0 |
| NETSOL-OCTB | 133.5 | 134.5 | 130.05 | 130.99 | -2.58 ▼ | 425,500 |
| NITGETF-DEC | 0 | 0 | 0 | 19.88 | -0.35 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.56 | -0.34 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.17 | -0.33 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 70.82 | -1.5 ▼ | 0 |
| NML-NOVB | 0 | 0 | 0 | 69.69 | -0.56 ▼ | 0 |
| NML-OCTB | 69.08 | 69.14 | 68 | 68.01 | -1.91 ▼ | 259,000 |
| NPL-DEC | 0 | 0 | 0 | 28.62 | -0.48 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 28.16 | -0.47 ▼ | 0 |
| NPL-OCTB | 28 | 28 | 27.06 | 27.8 | -0.23 ▼ | 61,500 |
| NRL-DEC | 0 | 0 | 0 | 214.02 | -12.01 ▼ | 0 |
| NRL-NOV | 216 | 216 | 209 | 209.28 | -15.72 ▼ | 20,500 |
| NRL-OCT | 215 | 216.8 | 205 | 206.57 | -11.66 ▼ | 1,345,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 90.46 | 3 ▲ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 89.01 | 2.94 ▲ | 0 |
| OCTOPUS-OCT | 84.41 | 88 | 83.9 | 87.4 | 3.07 ▲ | 1,353,500 |
| OGDC-DEC | 0 | 0 | 0 | 172.36 | -2.71 ▼ | 0 |
| OGDC-NOVB | 168 | 168 | 168 | 168 | -4.28 ▼ | 7,000 |
| OGDC-OCTB | 169 | 169 | 165 | 165.79 | -3.1 ▼ | 573,500 |
| OGTI-DEC | 0 | 0 | 0 | 21752 | -367 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21467 | -363 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21111 | -357 ▼ | 0 |
| P01GIS090525 | 92.57 | 92.57 | 92.57 | 92.57 | 0.15 ▲ | 5,000 |
| P01GIS091224 | 98.01 | 98.16 | 98.01 | 98.16 | 0.19 ▲ | 15,000 |
| P01GIS140325 | 94.3 | 94.3 | 94.3 | 94.3 | 0.15 ▲ | 5,000 |
| P01GIS150825 | 90.38 | 90.38 | 90.38 | 90.38 | 0.15 ▲ | 5,000 |
| P01GIS170925 | 89.42 | 89.42 | 89.42 | 89.42 | 0.15 ▲ | 5,000 |
| P01GIS230525 | 92.43 | 92.43 | 92.43 | 92.43 | 0.15 ▲ | 5,000 |
| P01GIS250425 | 93.31 | 93.31 | 93.31 | 93.31 | 0.15 ▲ | 5,000 |
| P01GIS250725 | 90.45 | 90.45 | 90.45 | 90.45 | 0.15 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 0 | 0 | 0 | 81.95 | 0.75 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 80.64 | 0.73 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 79 | 0.71 ▲ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.79 | -0.15 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.7 | -0.15 ▼ | 0 |
| PACE-OCT | 5.65 | 5.81 | 5.55 | 5.62 | -0.16 ▼ | 1,467,000 |
| PAEL-DEC | 0 | 0 | 0 | 25.75 | -0.39 ▼ | 0 |
| PAEL-NOV | 26 | 26 | 25.99 | 25.99 | -2.89 ▼ | 25,500 |
| PAEL-OCT | 25.44 | 25.44 | 24.6 | 24.83 | -0.36 ▼ | 1,202,000 |
| PAKRI-DEC | 0 | 0 | 0 | 10.07 | 0.05 ▲ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.91 | 0.04 ▲ | 0 |
| PAKRI-OCT | 9.6 | 9.7 | 9.6 | 9.7 | 0.03 ▲ | 5,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 19.94 | 0.47 ▲ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 19.62 | 0.46 ▲ | 0 |
| PIAHCLA-OCT | 18.95 | 19.8 | 18.87 | 19.36 | 0.59 ▲ | 3,341,000 |
| PIBTL-DEC | 0 | 0 | 0 | 6.91 | -0.08 ▼ | 0 |
| PIBTL-NOV | 6.88 | 6.88 | 6.88 | 6.88 | 0 | 1,500 |
| PIBTL-OCT | 6.79 | 7 | 6.65 | 6.68 | -0.11 ▼ | 2,565,500 |
| PIOC-DEC | 0 | 0 | 0 | 195.8 | -3.87 ▼ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 192.67 | -3.81 ▼ | 0 |
| PIOC-OCTB | 192 | 195 | 189 | 191.86 | -3.4 ▼ | 20,000 |
| PKGS-OCT | 0 | 0 | 0 | 439.44 | -7.17 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 588 | -24.48 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 578.61 | -24.11 ▼ | 0 |
| POL-OCTB | 585.01 | 585.01 | 565 | 565 | -25.25 ▼ | 35,500 |
| POWER-DEC | 0 | 0 | 0 | 5.42 | 0.11 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.33 | 0.1 ▲ | 0 |
| POWER-OCT | 5.12 | 5.25 | 5.08 | 5.22 | 0.02 ▲ | 1,120,500 |
| PPL-DEC | 0 | 0 | 0 | 133.84 | -2.99 ▼ | 0 |
| PPL-NOVB | 129.01 | 129.01 | 129.01 | 129.01 | -4.69 ▼ | 500 |
| PPL-OCTB | 131.4 | 132.4 | 128 | 128.9 | -3.11 ▼ | 1,366,000 |
| PRL-DEC | 0 | 0 | 0 | 24.84 | -2.72 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 24.45 | -2.05 ▼ | 0 |
| PRL-OCTB | 26.49 | 26.7 | 23.9 | 23.99 | -2.57 ▼ | 7,661,000 |
| PSO-DEC | 0 | 0 | 0 | 204.95 | -5.42 ▼ | 0 |
| PSO-NOVB | 200.2 | 200.2 | 200 | 200 | -7.02 ▼ | 5,500 |
| PSO-OCTB | 203 | 203 | 196 | 198.11 | -4.83 ▼ | 563,000 |
| PTC-DEC | 0 | 0 | 0 | 15.48 | -0.29 ▼ | 0 |
| PTC-NOV | 0 | 0 | 0 | 15.23 | -0.27 ▼ | 0 |
| PTC-OCT | 15.48 | 15.58 | 14.85 | 14.95 | -0.24 ▼ | 2,525,000 |
| SAZEW-DEC | 0 | 0 | 0 | 994.83 | 4.62 ▲ | 0 |
| SAZEW-NOVB | 960 | 985 | 960 | 974.45 | 4.45 ▲ | 29,500 |
| SAZEW-OCTB | 955 | 972 | 940 | 960.32 | 4.81 ▲ | 401,000 |
| SEARL-DEC | 0 | 0 | 0 | 63.55 | -2.36 ▼ | 0 |
| SEARL-NOV | 62 | 62.5 | 61.99 | 62.01 | 0.86 ▲ | 20,000 |
| SEARL-OCT | 62 | 62.84 | 60.76 | 61.34 | -2.29 ▼ | 4,440,000 |
| SHEL-DEC | 0 | 0 | 0 | 159.59 | -4.18 ▼ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 157.05 | -4.11 ▼ | 0 |
| SHEL-OCTB | 158.8 | 158.8 | 153 | 156.29 | -1.81 ▼ | 33,500 |
| SNBL-DEC | 0 | 0 | 0 | 14.24 | 0.13 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.01 | 0.12 ▲ | 0 |
| SNBL-OCTB | 13.75 | 14.3 | 13.75 | 14.21 | 0.31 ▲ | 6,000 |
| SNGP-DEC | 0 | 0 | 0 | 76.34 | -2.07 ▼ | 0 |
| SNGP-NOV | 75 | 75 | 75 | 75 | -2.16 ▼ | 1,000 |
| SNGP-OCTB | 75.33 | 75.6 | 73.5 | 73.82 | -1.72 ▼ | 226,500 |
| SSGC-DEC | 0 | 0 | 0 | 9.08 | -0.04 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.94 | -0.03 ▼ | 0 |
| SSGC-OCT | 8.81 | 8.81 | 8.71 | 8.75 | -0.05 ▼ | 40,500 |
| SYM-DEC | 0 | 0 | 0 | 10.02 | -0.02 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 9.86 | -0.02 ▼ | 0 |
| SYM-OCTB | 9.73 | 9.85 | 9.62 | 9.69 | -0.01 ▼ | 405,000 |
| SYS-DEC | 0 | 0 | 0 | 430.82 | -0.62 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 423.94 | -0.62 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 415.35 | -0.62 ▼ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.19 | -0.1 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.07 | -0.11 ▼ | 0 |
| TELE-OCT | 7.04 | 7.05 | 6.94 | 6.95 | -0.09 ▼ | 96,000 |
| TGL-DEC | 0 | 0 | 0 | 116.31 | 0.47 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 114.45 | 0.46 ▲ | 0 |
| TGL-OCT | 112 | 113 | 112 | 113 | 1.31 ▲ | 2,500 |
| TOMCL-DEC | 0 | 0 | 0 | 37.11 | 0.61 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 36.52 | -0.71 ▼ | 0 |
| TOMCL-OCT | 36.45 | 36.99 | 35.53 | 35.89 | -0.52 ▼ | 350,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.03 | -0.14 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.9 | -0.14 ▼ | 0 |
| TPLP-OCT | 7.81 | 7.93 | 7.68 | 7.76 | -0.12 ▼ | 379,000 |
| TREET-DEC | 0 | 0 | 0 | 14.57 | -0.11 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.34 | -0.11 ▼ | 0 |
| TREET-OCT | 14.24 | 14.3 | 14.06 | 14.24 | -0.02 ▼ | 184,500 |
| TRG-DEC | 0 | 0 | 0 | 46.29 | -0.21 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 45.56 | -0.2 ▼ | 0 |
| TRG-OCT | 45 | 45.31 | 44.6 | 44.74 | -0.17 ▼ | 329,500 |
| UBL-DEC | 0 | 0 | 0 | 304.06 | -0.52 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 299.21 | -0.52 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 293.15 | 3.15 ▲ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.34 | -0.11 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.03 | -0.11 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.65 | -0.1 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.69 | -0.32 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.27 | -0.31 ▼ | 0 |
| UNITY-OCT | 26.25 | 26.5 | 25.65 | 26.02 | -0.01 ▼ | 224,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.41 | -0.07 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.31 | -0.07 ▼ | 0 |
| WAVES-OCT | 6.22 | 6.24 | 6.21 | 6.24 | -0.02 ▼ | 17,000 |
| WTL-DEC | 0 | 0 | 0 | 1.25 | -0.01 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.23 | -0.01 ▼ | 0 |
| WTL-OCT | 1.2 | 1.23 | 1.2 | 1.21 | 0 | 1,632,000 |
| YOUW-DEC | 0 | 0 | 0 | 3.88 | -0.21 ▼ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 3.82 | -0.2 ▼ | 0 |
| YOUW-OCT | 3.92 | 4.02 | 3.69 | 3.84 | -0.1 ▼ | 159,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| QUICE | 6.7200 | 1.0000 | 17.48 ▲ | 10,802,236 |
| PGLC | 9.3000 | 1.0000 | 12.05 ▲ | 49,975 |
| GEMSPNLXB | 13.8400 | 1.2600 | 10.02 ▲ | 26,002 |
| DADX | 54.9700 | 5.0000 | 10.01 ▲ | 16,858 |
| MSOT | 44.8600 | 4.0800 | 10.01 ▲ | 601 |
| Company | Price | Change | Change % | Volume |
|---|
