KARACHI October 21st: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 410 | 440 | 410 | 426.68 | 21.67 ▲ | 47,005 |
| Atlas Honda Ltd | 780 | 818 | 780 | 806.14 | 14.29 ▲ | 14,285 |
| Dewan Motors | 45.5 | 46.3 | 45.5 | 45.9 | 0.54 ▲ | 1,917,444 |
| Ghandhara Automobile | 191.01 | 196.89 | 191 | 194.44 | 4.99 ▲ | 1,487,686 |
| Ghandhara Ind. | 377 | 394.9 | 371.1 | 389.54 | 19.65 ▲ | 1,642,670 |
| Honda Atlas Cars | 255 | 264.2 | 255 | 263.01 | 9.16 ▲ | 345,613 |
| Hinopak Motor | 283.15 | 285.15 | 283.15 | 285 | 1.85 ▲ | 380 |
| Indus Motor Company | 1874 | 1940 | 1810.3 | 1842.93 | -29.09 ▼ | 7,772 |
| Millat Tractors | 538.01 | 582 | 538.01 | 562.86 | 27.94 ▲ | 307,031 |
| Sazgar Eng (XD) | 957 | 1003 | 950 | 992.48 | 36.2 ▲ | 946,668 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 83.99 | 84 | 77.05 | 78.2 | -5.91 ▼ | 1,929 |
| Atlas Battery | 355.62 | 364 | 353.9 | 358.86 | 3.24 ▲ | 58,414 |
| Bela Automotive | 144.01 | 176.01 | 144.01 | 176.01 | 16 ▲ | 14,808 |
| Bal.Wheels | 140 | 145.69 | 137 | 138.25 | 0.98 ▲ | 118,284 |
| Dewan Auto Engg | 39.5 | 39.5 | 38.1 | 38.19 | -0.28 ▼ | 8,008 |
| Exide (PAK) | 860 | 865.9 | 845 | 848.69 | -6.9 ▼ | 14,675 |
| Ghandhara Tyre (XD) | 38.65 | 38.89 | 38.27 | 38.48 | -0.05 ▼ | 108,368 |
| Loads Limited | 10.3 | 10.71 | 10.3 | 10.65 | 0.29 ▲ | 873,806 |
| Panther Tyres Ltd. | 41.29 | 41.7 | 40.27 | 40.87 | -0.18 ▼ | 55,698 |
| Treet Battery Ltd. | 14.01 | 14.39 | 14 | 14.06 | 0.07 ▲ | 2,931,453 |
| Thal Limited (XD) | 387.99 | 387.99 | 383 | 383.88 | 0 | 16 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. (XD) | 24.8 | 24.8 | 24.2 | 24.55 | 0.17 ▲ | 1,335,296 |
| Pak Elektron | 25 | 25.5 | 24.75 | 25.13 | 0.38 ▲ | 1,866,322 |
| Pakistan Cables-XB | 150.39 | 157 | 141 | 150.41 | -6.22 ▼ | 18,934 |
| Siemens Pak. | 841.51 | 841.51 | 841.51 | 841.51 | 76.5 ▲ | 25,630 |
| Waves Corp Ltd. | 6.26 | 6.29 | 6.19 | 6.24 | 0.08 ▲ | 167,554 |
| Waves Home App | 7.38 | 7.58 | 7.26 | 7.48 | 0.24 ▲ | 2,218,660 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 134 | 136 | 125.1 | 131.45 | 0.98 ▲ | 1,229,311 |
| Bestway Cement | 259.2 | 276.99 | 259.2 | 276.22 | 17.44 ▲ | 16,273 |
| Cherat Cement- (XD) | 177.7 | 182.6 | 176 | 180.31 | 3.28 ▲ | 27,704 |
| Dadabhoy Cement | 4.66 | 4.99 | 4.5 | 4.7 | 0.25 ▲ | 88,545 |
| Dewan Cement | 7.49 | 8.05 | 7.45 | 7.84 | 0.48 ▲ | 4,270,375 |
| D.G.K.Cement | 78.2 | 80.7 | 78.2 | 80.36 | 2.43 ▲ | 4,195,036 |
| Dandot Cement | 12.3 | 12.96 | 12.26 | 12.96 | -0.24 ▼ | 4,490 |
| Fauji Cement (XD) | 28.45 | 29.29 | 28.45 | 28.91 | 0.33 ▲ | 4,144,445 |
| Fecto Cement | 42 | 43 | 40.01 | 41.16 | 2.02 ▲ | 581,653 |
| Flying Cement | 18.26 | 19.81 | 18.26 | 19.8 | 1.79 ▲ | 18,493,294 |
| Gharibwal Cement | 29.05 | 30.79 | 28.97 | 30.79 | 2.8 ▲ | 3,190,897 |
| Kohat Cement | 310 | 319.8 | 308 | 317.21 | 6.97 ▲ | 71,475 |
| Lucky Cement | 842.7 | 846.85 | 838.1 | 844.47 | 6.73 ▲ | 39,577 |
| Maple Leaf | 37.5 | 37.8 | 37.3 | 37.48 | 0.38 ▲ | 3,509,289 |
| Pioneer Cement (XD) | 189 | 202 | 189 | 200 | 11.79 ▲ | 235,386 |
| Power Cement | 5.27 | 5.34 | 5.21 | 5.26 | 0.05 ▲ | 757,900 |
| Power Cem(Pref) | 0 | 0 | 0 | 10.55 | 0.05 ▲ | 0 |
| Safe Mix Con.Lt (XD) | 16.74 | 17.91 | 16.26 | 17.91 | 1.63 ▲ | 277,874 |
| Thatta Cement (XD) | 107.49 | 115.35 | 105.5 | 107.89 | 3.03 ▲ | 4,401,987 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.99 | 38.5 | 36.83 | 38.07 | 0.09 ▲ | 7,338,233 |
| Archroma Pak | 288 | 302.16 | 280 | 296.87 | 22.18 ▲ | 113,444 |
| Bawany Air Pro(DEF.) | 34.69 | 34.69 | 32 | 32.94 | 0.84 ▲ | 12,603 |
| Berger Paints (XD) | 82.29 | 83.91 | 82 | 82.61 | 1.09 ▲ | 50,266 |
| Biafo Industries (XD) | 102.9 | 104.44 | 100.6 | 101.78 | 0.92 ▲ | 82,507 |
| Buxly Paints | 183 | 183 | 177.1 | 177.93 | -0.82 ▼ | 5,895 |
| Data Agro | 74 | 76.99 | 73.8 | 74.85 | 1.25 ▲ | 4,837 |
| Descon Oxychem- (XD) | 20.6 | 20.95 | 20.5 | 20.51 | 0.03 ▲ | 300,084 |
| Dynea Pakistan (XD) | 199.5 | 199.5 | 196 | 196.63 | 0.38 ▲ | 6,186 |
| Engro Polymer | 32.51 | 32.9 | 32.13 | 32.22 | -0.15 ▼ | 430,725 |
| Engro Poly (Pref) | 10 | 11.2 | 10 | 11.04 | 0.04 ▲ | 1,738 |
| Ghani Chemical | 10.46 | 11.18 | 10.46 | 11.18 | 1.02 ▲ | 2,735,915 |
| Ghani Glo Hol | 8.86 | 9.33 | 8.86 | 9.24 | 0.36 ▲ | 5,951,346 |
| Ittehad Chem. (XD) | 45.04 | 45.9 | 44.7 | 45.9 | 0.92 ▲ | 45,871 |
| Lucky Core Ind. | 1184 | 1200 | 1157 | 1180 | 35.03 ▲ | 1,145 |
| Lotte Chemical | 17.5 | 17.61 | 17.35 | 17.53 | 0.08 ▲ | 1,231,134 |
| Leiner Pak Gelat | 175.02 | 195 | 175 | 177.66 | -11.29 ▼ | 13,099 |
| Nimir Ind.Chem. (XD) | 118 | 120 | 113.5 | 119.81 | 4.82 ▲ | 37,225 |
| Nimir Resins (XD) | 22 | 22.75 | 21.66 | 22.44 | 0.59 ▲ | 50,351 |
| Pak Oxygen Ltd. | 129 | 132.6 | 128.5 | 130.08 | 3.68 ▲ | 18,198 |
| Pak.P.V.C. | 8.75 | 8.8 | 8.75 | 8.75 | -0.45 ▼ | 577 |
| Sitara Chemical (XD) | 287.49 | 287.5 | 267.51 | 286.01 | -0.41 ▼ | 215 |
| Sitara Peroxide | 13.26 | 13.26 | 13.26 | 13.26 | -0.09 ▼ | 3,000 |
| Wah-Noble (XD) | 211.02 | 215 | 206 | 211 | -4.23 ▼ | 1,381 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 7.5 | 7.9 | 6.55 | 7.87 | 0.38 ▲ | 353,718 |
| HBL Invest Fund | 2.7 | 2.75 | 2.6 | 2.66 | -0.03 ▼ | 172,643 |
| Tri-Star Mutual | 8.65 | 8.74 | 8.1 | 8.16 | 0.06 ▲ | 3,246 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 113 | 113 | 111.5 | 112.02 | 0.02 ▲ | 65,873 |
| Askari Bank | 30.4 | 30.4 | 29.3 | 29.42 | -0.34 ▼ | 130,279 |
| Bank Al-Falah | 68.74 | 68.75 | 67.24 | 67.94 | -0.18 ▼ | 2,334,416 |
| Bank AL-Habib | 106.97 | 107.6 | 106.05 | 107.02 | 0.05 ▲ | 27,462 |
| Bankislami Pak | 22.6 | 23.72 | 22.46 | 23.59 | 1.19 ▲ | 1,915,528 |
| Bank Makramah | 2.04 | 2.05 | 1.99 | 2 | -0.04 ▼ | 625,952 |
| Bank Of Khyber | 12.49 | 12.49 | 12.1 | 12.24 | 0.74 ▲ | 4,642 |
| B.O.Punjab | 5.38 | 5.5 | 5.38 | 5.41 | 0.02 ▲ | 8,439,608 |
| Faysal Bank | 50.61 | 52.85 | 50.61 | 51.76 | 1.02 ▲ | 3,548,081 |
| Habib Bank | 134.02 | 135.48 | 133.5 | 135.22 | 1.2 ▲ | 1,067,275 |
| Habib Metropol | 70.98 | 71 | 70.01 | 70.74 | -0.19 ▼ | 1,023,385 |
| JS Bank Ltd | 8.68 | 8.7 | 8.41 | 8.46 | -0.01 ▼ | 165,340 |
| MCB Bank Ltd | 249 | 250.65 | 245 | 246.7 | -0.7 ▼ | 135,113 |
| Meezan Bank Ltd | 242 | 243 | 240.5 | 240.86 | -0.09 ▼ | 721,430 |
| National Bank (XD) | 66.9 | 68.9 | 66.05 | 68.29 | 1.76 ▲ | 2,832,063 |
| Samba Bank | 11.01 | 11.19 | 11 | 11 | 0 | 4,271 |
| St.Chart.Bank | 57 | 58 | 56.73 | 57.1 | 0.37 ▲ | 1,927 |
| Silk Bank Ltd | 0.93 | 0.93 | 0.9 | 0.92 | 0.02 ▲ | 1,929,210 |
| Soneri Bank Ltd | 13.56 | 14.25 | 13.56 | 14.01 | 0.32 ▲ | 1,414,449 |
| United Bank | 293.01 | 298 | 290.55 | 296.15 | 3.87 ▲ | 403,252 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.5 | 12.85 | 12.3 | 12.37 | -0.14 ▼ | 1,740,213 |
| Aisha Steel Mill | 6.57 | 6.73 | 6.55 | 6.65 | 0.03 ▲ | 1,983,536 |
| Aisha StelCoP/S | 0 | 0 | 0 | 9.7 | 0 | 220 |
| Amreli Steels | 19.5 | 20.14 | 18.52 | 18.77 | -0.54 ▼ | 926,100 |
| Bolan Casting | 93 | 95 | 90.7 | 92.71 | 2 ▲ | 19,283 |
| Beco Steel Ltd | 6.44 | 7.2 | 6.41 | 6.49 | -0.01 ▼ | 6,677 |
| Crescent Steel- (XD) | 123.05 | 131.44 | 120.2 | 127.25 | 7.76 ▲ | 6,335,507 |
| Dost Steels Ltd. | 6 | 6.44 | 5.9 | 6.31 | 0.3 ▲ | 479,149 |
| Huffaz Seamless | 9.06 | 9.99 | 9.06 | 9.99 | 0.68 ▲ | 4,370 |
| Int. Ind.Ltd. | 155.25 | 158.1 | 155.25 | 156.74 | 0.14 ▲ | 121,081 |
| Inter.Steel Ltd | 72.4 | 72.49 | 71 | 71.6 | -0.56 ▼ | 213,311 |
| Ittefaq Iron Ind | 5.59 | 5.6 | 5.45 | 5.5 | 0.1 ▲ | 42,245 |
| K.S.B.Pumps | 126.98 | 128.9 | 125 | 125.97 | 2.87 ▲ | 38,492 |
| Metro Steel | 17.05 | 18.77 | 15.35 | 15.35 | -1.71 ▼ | 2,676,393 |
| Mughal Iron | 79 | 80.45 | 79 | 79.53 | 0.36 ▲ | 409,198 |
| Pak Engineering | 865 | 949.99 | 865 | 949.97 | 2.78 ▲ | 251 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 0 | 0 | 0 | 10.62 | 0 | 500 |
| HBL Total Treasury | 109.5 | 109.5 | 109.4 | 109.4 | 0.06 ▲ | 24,200 |
| JS Global Banking | 18.4 | 18.42 | 18.4 | 18.42 | 0.09 ▲ | 1,500 |
| JS Momentum | 11.18 | 11.21 | 11.08 | 11.2 | 0.1 ▲ | 51,500 |
| Mahaana Islamic | 11.09 | 11.2 | 11.08 | 11.18 | 0.14 ▲ | 25,000 |
| Meezan Pakistan | 13.97 | 13.97 | 13.64 | 13.79 | 0.19 ▲ | 85,000 |
| NBP Pakistan G ETF | 17.2 | 17.2 | 17.2 | 17.2 | -0.1 ▼ | 1,000 |
| UBLPakistanETF | 18.65 | 18.65 | 18.65 | 18.65 | 0.06 ▲ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 58 | 58.99 | 56.5 | 58.84 | 1.78 ▲ | 3,499,564 |
| Engro Fert | 196 | 198.05 | 195 | 197.75 | 1.75 ▲ | 907,345 |
| Engro Corp | 308.27 | 312.51 | 308.27 | 310.66 | 2.49 ▲ | 136,629 |
| Fatima Fert | 60.52 | 61.45 | 59.8 | 60.71 | -0.05 ▼ | 3,436,026 |
| Fauji Fert Bin | 56.5 | 57.15 | 56.01 | 57.04 | 0.96 ▲ | 980,675 |
| Fauji Fert | 248.79 | 249.98 | 245.1 | 247.33 | 0.66 ▲ | 850,268 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.84 | 5.99 | 5.76 | 5.83 | -0.01 ▼ | 911,277 |
| Big Bird Foods Ltd. | 69.51 | 70.99 | 67 | 68.76 | -1.95 ▼ | 122,112 |
| Bunnys Limited | 13.5 | 13.75 | 13.5 | 13.56 | 0.06 ▲ | 51,767 |
| Clover Pakistan | 43.5 | 43.5 | 41 | 41.8 | -1.44 ▼ | 335,000 |
| Colgate Palm | 1208 | 1215 | 1190 | 1209.7 | 1.42 ▲ | 17,862 |
| Frieslandcampina | 67.98 | 68 | 64.45 | 65.26 | -0.92 ▼ | 2,345,139 |
| Fauji Foods Ltd | 9.1 | 9.47 | 8.93 | 9.36 | 0.43 ▲ | 12,308,494 |
| Gillette Pak | 134.19 | 134.19 | 134.19 | 129.89 | 0 | 1 |
| Ismail Ind- (XD) | 1725 | 1726 | 1725 | 1703.97 | 0 | 14 |
| MithchellsFruit | 150.5 | 156 | 150 | 154.13 | 1.09 ▲ | 66,830 |
| Matco Foods Ltd | 23.05 | 23.55 | 23.05 | 23.45 | 0.25 ▲ | 75,476 |
| Murree Brewery (XD) | 576.64 | 585 | 576.64 | 584.25 | 7.61 ▲ | 38,717 |
| National Foods- (XD) | 170 | 171.19 | 168.57 | 169.99 | 0.92 ▲ | 19,935 |
| Nestle Pakistan | 6880 | 6880 | 6760 | 6799.03 | 1.62 ▲ | 32 |
| At-Tahur Ltd. | 14.3 | 14.5 | 14.01 | 14.31 | 0.18 ▲ | 312,760 |
| Quice Food | 5.86 | 6.09 | 5.4 | 5.53 | -0.45 ▼ | 1,419,124 |
| Rafhan Maize | 7310 | 7480 | 7310 | 7433.08 | 43.08 ▲ | 98 |
| Shield Corp. | 238.98 | 238.98 | 238.98 | 230.95 | 0 | 1 |
| Shezan Inter. | 84 | 85.95 | 83.99 | 85.5 | 2.47 ▲ | 17,873 |
| The Organic Meat | 35.56 | 36.15 | 35.45 | 35.91 | 0.24 ▲ | 774,437 |
| Treet Corp | 14.18 | 15.2 | 14.07 | 14.91 | 0.9 ▲ | 7,915,607 |
| Unity Foods Ltd | 25.66 | 25.99 | 25.36 | 25.42 | -0.24 ▼ | 539,586 |
| Unilever Foods | 17749.97 | 17750 | 17600 | 17740.64 | 212.49 ▲ | 183 |
| ZIL Limited | 208 | 223 | 208 | 211.61 | 1.61 ▲ | 1,059 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.63 | 11.63 | 11.3 | 11.48 | -0.01 ▼ | 487,581 |
| GhaniGlobalGlass | 5.96 | 6.25 | 5.95 | 6.15 | 0.18 ▲ | 2,512,269 |
| Ghani Glass Ltd (XD) | 24.7 | 24.74 | 24.47 | 24.53 | 0.08 ▲ | 303,871 |
| Ghani Value Glas (XD) | 38.25 | 40.99 | 38.25 | 40.75 | 0.74 ▲ | 34,509 |
| Karam Ceramics | 61 | 61 | 59 | 64.88 | 0 | 2 |
| Shabbir Tiles (XD) | 13.8 | 14 | 13.5 | 13.82 | 0.22 ▲ | 104,500 |
| Tariq Glass Ind. | 111.97 | 116 | 111.6 | 114.84 | 3.04 ▲ | 446,098 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 22 | 22 | 21.84 | 21.89 | -0.06 ▼ | 13,694 |
| Adamjee Ins. | 33.39 | 34.75 | 32.2 | 34.35 | 1.36 ▲ | 181,686 |
| Askari Life Ass | 5.25 | 5.25 | 5 | 5 | 0.1 ▲ | 1,001 |
| Adamjee Life Assuran | 33.6 | 33.97 | 31.8 | 32 | -0.8 ▼ | 170,300 |
| Atlas Ins. Ltd | 43.99 | 44.2 | 43 | 43.95 | 0.05 ▲ | 6,252 |
| Cres.Star Ins. | 2.84 | 2.9 | 2.81 | 2.85 | 0.05 ▲ | 201,762 |
| EFU Life Assur | 176 | 183.99 | 176 | 183.49 | 7.49 ▲ | 20,597 |
| East West Ins-XB | 0 | 0 | 0 | 37.71 | 0 | 10 |
| Habib Ins. | 6.5 | 6.5 | 6 | 6 | 0.13 ▲ | 246,088 |
| IGI Holdings | 167 | 167 | 156 | 160.05 | 2.05 ▲ | 6,441 |
| IGI Life Ins | 12.61 | 13.71 | 12.61 | 13.08 | -0.49 ▼ | 1,437 |
| Jubilee Gen.Ins | 40.1 | 43.5 | 40.1 | 42.4 | -0.51 ▼ | 2,506 |
| Jubile Life Ins | 128 | 129.99 | 128 | 129.81 | -2.09 ▼ | 11,464 |
| Pak Reinsurance | 9.77 | 9.9 | 9.65 | 9.8 | 0.12 ▲ | 535,217 |
| PICIC Ins.Ltd. | 1.84 | 1.84 | 1.68 | 1.75 | 0.12 ▲ | 20,834 |
| Premier Ins. | 6 | 6 | 5.93 | 6 | 0 | 150,021 |
| Pak Gen.Ins. | 10 | 10.49 | 9.5 | 10.16 | 0.25 ▲ | 109,439 |
| Reliance Ins. | 11 | 11.07 | 10.95 | 11.07 | -0.43 ▼ | 27,500 |
| Shaheen Ins. | 4.26 | 4.59 | 4.26 | 4.5 | 0 | 2,447 |
| TPL Insurance | 9.9 | 9.9 | 9.05 | 9.7 | -0.18 ▼ | 40,415 |
| United Insurance | 16 | 16.7 | 16 | 16.7 | 0.95 ▲ | 271,171 |
| Universal Ins. | 7.9 | 7.9 | 6.51 | 6.56 | -0.88 ▼ | 6,121 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.19 | 6.38 | 5.57 | 6.21 | -0.2 ▼ | 2,024 |
| Arif Habib Ltd. | 63.01 | 67.5 | 63.01 | 66.82 | 3.82 ▲ | 143,788 |
| AKD Securites (XD) | 15.25 | 15.5 | 15.14 | 15.4 | 0.16 ▲ | 151,036 |
| Apna Microfin. | 10.9 | 10.9 | 10.9 | 10.14 | 0 | 1 |
| Calcorp Limited | 27.01 | 27.01 | 27.01 | 29.35 | 0 | 200 |
| Cyan Limited | 23.75 | 24.49 | 23.75 | 24.02 | -0.61 ▼ | 8,090 |
| Dawood Hercules | 142.1 | 144 | 141.1 | 142 | -1.11 ▼ | 54,017 |
| Dawood Equities | 7.47 | 7.53 | 7.1 | 7.4 | 0.15 ▲ | 73,442 |
| Dawood Law | 180.61 | 209.97 | 180.61 | 186.47 | -13.53 ▼ | 251 |
| EFG Hermes Pak | 54.01 | 57 | 51.14 | 52.39 | -4.43 ▼ | 327,891 |
| Escorts Bank | 3.5 | 3.5 | 3.5 | 3.45 | 0 | 5 |
| F.Credit & Inv | 7.48 | 7.48 | 7.48 | 7.48 | 0.62 ▲ | 500 |
| Ist.Capital Sec | 2.05 | 2.11 | 2 | 2.02 | 0.01 ▲ | 1,317,587 |
| First Dawood Prop | 2.14 | 2.26 | 2.07 | 2.09 | -0.11 ▼ | 1,154,822 |
| F. Nat.Equities | 3.39 | 3.45 | 3.31 | 3.44 | 0.11 ▲ | 339,820 |
| Invest Bank | 1.52 | 1.6 | 1.5 | 1.57 | 0.03 ▲ | 364,605 |
| Jah.Sidd. Co. | 14.38 | 14.44 | 13.85 | 14.03 | 0.03 ▲ | 175,850 |
| JahangirSidd(Pref) | 7.45 | 7.9 | 7.45 | 7.89 | 0.38 ▲ | 23,800 |
| JS Global Cap. | 119.5 | 120 | 114.1 | 117 | 1.6 ▲ | 4,443 |
| JS Investments | 21.31 | 21.5 | 20.15 | 20.17 | -1.33 ▼ | 7,080 |
| LSE Capital Limited. | 3.3 | 3.49 | 3.3 | 3.34 | -0.12 ▼ | 59,534 |
| LSE Fin. Ser. Ld | 4.4 | 4.4 | 3.8 | 4.13 | -0.02 ▼ | 97,441 |
| LSE Ventures Ltd | 7.7 | 7.78 | 7.5 | 7.6 | 0.1 ▲ | 80,399 |
| MCB Inv MGT (XD) | 37 | 37.15 | 36.99 | 37.15 | 0.16 ▲ | 2,921 |
| Next Capital | 4.61 | 4.8 | 4.25 | 4.51 | -0.39 ▼ | 48,830 |
| OLP Financial (XD) | 28.51 | 30 | 28.5 | 29.58 | 0.68 ▲ | 53,542 |
| Pervez Ahmed Co | 1.4 | 1.42 | 1.33 | 1.4 | 0.05 ▲ | 656,229 |
| PIA Holding Company | 19.45 | 19.9 | 19.3 | 19.72 | 0.55 ▲ | 5,315,245 |
| PIA Holding CompanyB | 930 | 930 | 930 | 927.03 | 0 | 2 |
| Pak Stock Exchange (XD) | 15.4 | 16.8 | 15.4 | 16.8 | 1.53 ▲ | 10,225,604 |
| Sec. Inv. Bank | 4.98 | 5 | 4.8 | 5 | 0.04 ▲ | 16,017 |
| Trust Brokerage | 18.5 | 18.5 | 15.31 | 18.49 | 1.48 ▲ | 501 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.32 | 4.32 | 4.32 | 4.6 | 0 | 10 |
| Pak Gulf Leasing | 8.21 | 8.69 | 8.15 | 8.5 | 0.24 ▲ | 12,240 |
| SME Leasing Ltd | 2.15 | 2.15 | 2 | 2 | 0 | 2,127 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1709.99 | 1750 | 1709.99 | 1739.77 | 39.13 ▲ | 614 |
| Fateh Industries | 0 | 0 | 0 | 140.01 | 0 | 1 |
| Leather Up Ltd. | 15 | 15.11 | 14.1 | 15.09 | 1.35 ▲ | 4,816 |
| Pak Leather | 30.6 | 30.6 | 26.45 | 29.01 | 0 | 203 |
| Service Global | 71.55 | 72.88 | 71.55 | 72 | -0.22 ▼ | 4,191 |
| Service Ind.Ltd | 1245 | 1283 | 1245 | 1260.28 | -24.02 ▼ | 5,028 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 128.05 | 128.05 | 125.57 | 126.81 | -1.49 ▼ | 221 |
| Diamond Ind. | 20.5 | 22.09 | 20.5 | 20.5 | 0.41 ▲ | 27 |
| ECOPACK Ltd- (XD) | 19.97 | 20.07 | 19.9 | 19.9 | -0.17 ▼ | 18,250 |
| Gammon Pak | 59.9 | 62.73 | 57 | 62.73 | 5.7 ▲ | 84,545 |
| GOC (Pak) Ltd. (XD) | 55.05 | 64 | 55.05 | 57.43 | -2.47 ▼ | 4,129 |
| Mandviwala | 15 | 15.97 | 14.5 | 15.46 | 0.46 ▲ | 661 |
| Olympia Mills | 22 | 22 | 22 | 22.32 | 0 | 1 |
| Pakistan Alumin | 79.01 | 86.65 | 79.01 | 83.67 | 4.9 ▲ | 1,086,525 |
| Pak Hotels | 40.07 | 41 | 39.45 | 39.63 | -0.46 ▼ | 192,393 |
| Pak Services | 743.99 | 752 | 715.19 | 750.39 | 22.9 ▲ | 158 |
| Shifa Int.Hosp (XD) | 208.5 | 213.9 | 200.05 | 206.71 | 1.58 ▲ | 14,292 |
| Siddiqsons Tin | 5.14 | 5.14 | 5 | 5.09 | 0.03 ▲ | 777,883 |
| Tri-Pack Films | 108 | 110 | 108 | 110 | -0.78 ▼ | 9,850 |
| United Brands | 14.39 | 14.48 | 13.55 | 14.02 | -0.08 ▼ | 1,043 |
| UDL Int.Ltd. | 8.38 | 8.38 | 8.38 | 7.99 | 0 | 2 |
| United Dist. (XD) | 42.99 | 42.99 | 41 | 41.5 | 0 | 37 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.95 | 8.95 | 8 | 8.29 | 0 | 5 |
| AL-Noor Mod | 3.8 | 3.8 | 3.8 | 3.7 | 0 | 210 |
| Elite Cap.Mod | 7.98 | 7.98 | 7.98 | 7.17 | 0 | 37 |
| Equity Modaraba | 3.49 | 3.49 | 3.09 | 3.35 | 0.26 ▲ | 5,984 |
| 1st.Fid.Leasing | 2.3 | 2.77 | 2.3 | 2.77 | -0.03 ▼ | 1,500 |
| Habib Modaraba- (XD) | 15.22 | 15.35 | 15.22 | 15.2 | 0 | 403 |
| Punjab Mod | 2.12 | 2.5 | 2.12 | 2.25 | -0.05 ▼ | 2,356 |
| F.Treet Manuf | 4.29 | 4.29 | 4.13 | 4.29 | 0 | 30,151 |
| Tri-Star 1st Mod. (XD) | 14.8 | 18.03 | 14.8 | 17 | 0.61 ▲ | 4,391 |
| Burj Clean Energy | 10.22 | 10.22 | 9.36 | 9.66 | -0.74 ▼ | 2,200 |
| OLP Modaraba (XD) | 14.1 | 14.3 | 14.01 | 14.04 | -0.39 ▼ | 6,320 |
| Popular Islamic (XD) | 13 | 13 | 13 | 13.36 | 0 | 1 |
| Prud Mod.1st (XD) | 2.55 | 2.8 | 2.54 | 2.74 | 0.1 ▲ | 17,034 |
| Sindh Modaraba- (XD) | 9.25 | 9.6 | 9.2 | 9.25 | -0.74 ▼ | 1,445 |
| Trust Modaraba (XD) | 4.05 | 4.05 | 3.82 | 3.89 | -0.05 ▼ | 216,018 |
| Unicap Modaraba | 2.9 | 2.9 | 2.64 | 2.65 | -0.08 ▼ | 46,396 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 428 | 435.99 | 425 | 431.23 | 4.89 ▲ | 1,077,125 |
| Oil & Gas Dev. (XD) | 165.5 | 167.55 | 165.5 | 166.87 | 1.19 ▲ | 2,235,332 |
| Pak Oilfields (XD) | 560 | 564.95 | 558 | 559 | -6.21 ▼ | 288,588 |
| Pak Petroleum (XD) | 127.25 | 130.1 | 127.25 | 129.5 | 0.85 ▲ | 2,433,398 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 430.6 | 474 | 429.5 | 454.66 | 18.88 ▲ | 85,681 |
| Burshane LPG | 26.74 | 26.74 | 24.75 | 25.54 | -0.25 ▼ | 12,530 |
| Hascol Petrol | 6.49 | 6.56 | 6.41 | 6.43 | 0.05 ▲ | 1,131,544 |
| HI-Tech Lub. | 38.48 | 40.49 | 37.55 | 39.25 | 1.16 ▲ | 1,650,558 |
| Oilboy Energy L | 6.3 | 6.59 | 6.11 | 6.4 | 0.06 ▲ | 30,939 |
| P.S.O. (XD) | 198 | 203.9 | 196.4 | 199.67 | 2.66 ▲ | 2,951,260 |
| Shell Pakistan | 152.5 | 156.41 | 150.1 | 153.92 | 0.51 ▲ | 152,035 |
| Sui North Gas | 73.52 | 74.4 | 73.16 | 73.89 | 0.51 ▲ | 1,400,340 |
| Sui South Gas | 8.8 | 8.83 | 8.7 | 8.77 | 0.04 ▲ | 619,698 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.95 | 25.6 | 24.92 | 25.46 | 0.78 ▲ | 355,439 |
| Cherat Packg (XD) | 103 | 105.6 | 103 | 104.99 | 2.01 ▲ | 44,616 |
| Int. Packaging Films | 22.05 | 22.19 | 22 | 22.01 | -0.01 ▼ | 125,391 |
| MACPAC Films (XD) | 16.81 | 17.2 | 16.81 | 17 | 0.24 ▲ | 84,996 |
| Merit Packaging | 10.5 | 10.68 | 10.25 | 10.29 | -0.15 ▼ | 110,549 |
| Packages Ltd. | 449.58 | 481.95 | 444.02 | 474.04 | 35.9 ▲ | 26,909 |
| Pak Paper Prod (XD) | 82 | 83 | 82 | 82.02 | -0.93 ▼ | 567 |
| Roshan Packages (XD) | 15.1 | 15.4 | 15.01 | 15.1 | 0.14 ▲ | 583,073 |
| Security Paper | 144 | 144 | 138 | 140.06 | 0.5 ▲ | 5,781 |
| Synthetic Prod (XD) | 40 | 42.93 | 39 | 42.93 | 3.9 ▲ | 6,071,540 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 799 | 810 | 780 | 801 | 7.41 ▲ | 23,610 |
| AGP Limited | 122.7 | 126.39 | 122.7 | 125.64 | 3.2 ▲ | 231,017 |
| BF Biosciences | 78.48 | 78.48 | 74.55 | 76.55 | -0.45 ▼ | 5,237,439 |
| Citi Pharma Ltd (XD) | 39.4 | 40.45 | 38.3 | 40.22 | 0.93 ▲ | 2,363,268 |
| Ferozsons (Lab) (XD) | 287.94 | 287.95 | 282 | 282.82 | -3.68 ▼ | 42,835 |
| GlaxoSmithKline | 210.36 | 215 | 209.52 | 211.19 | 0.84 ▲ | 114,387 |
| Haleon Pakistan | 619 | 627 | 605 | 624.66 | 29.44 ▲ | 76,827 |
| Highnoon (Lab) | 769.62 | 783 | 769 | 776 | 6.53 ▲ | 109,066 |
| Hoechst Pak Ltd | 2005.05 | 2380 | 2005.05 | 2346.9 | 127.77 ▲ | 418 |
| IBL HealthCare | 28.55 | 28.65 | 27.7 | 27.85 | -0.24 ▼ | 68,122 |
| Macter Int. Ltd (XD) | 138 | 138 | 125.06 | 138 | 0 | 82 |
| Otsuka Pak | 127.48 | 128 | 124.75 | 125.1 | -0.11 ▼ | 59,544 |
| The Searle Company | 60.65 | 62.2 | 60.55 | 60.97 | -0.12 ▼ | 6,075,653 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy (XD) | 17.75 | 17.89 | 16.42 | 16.68 | -0.54 ▼ | 1,580,971 |
| Engro Powergen | 27.25 | 28.25 | 27.25 | 27.71 | 0.4 ▲ | 827,249 |
| Hub Power Co. | 102.8 | 105 | 99.75 | 103.71 | 1.37 ▲ | 15,285,203 |
| Kot Addu Power (XD) | 26.08 | 26.65 | 26.08 | 26.28 | 0.35 ▲ | 837,446 |
| K-Electric Ltd. | 3.78 | 3.79 | 3.71 | 3.73 | 0.02 ▲ | 7,299,216 |
| Kohinoor Energy | 23.94 | 24.5 | 23.25 | 23.72 | -0.22 ▼ | 312,154 |
| Kohinoor Power | 6.8 | 7.48 | 6.8 | 7.45 | 0.12 ▲ | 3,230 |
| Lalpir Power | 21.9 | 21.9 | 20.4 | 20.6 | 0.27 ▲ | 5,047,328 |
| Nishat ChunPow | 28.25 | 29 | 28 | 28.53 | 0.59 ▲ | 2,498,336 |
| Nishat Power (XD) | 27.5 | 28.45 | 27.5 | 28.06 | 0.55 ▲ | 1,947,547 |
| Pakgen Power | 92.67 | 93 | 92.4 | 92.91 | 0.24 ▲ | 2,645 |
| S.G.Power | 8.6 | 9.49 | 8.21 | 9.45 | 0.95 ▲ | 33,996 |
| Saif Power Ltd | 13.5 | 13.78 | 13.5 | 13.6 | -0.07 ▼ | 200,465 |
| Tri-Star Power | 5.6 | 5.68 | 5.5 | 5.5 | 0.1 ▲ | 1,701 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 16 | 16.5 | 16 | 16.5 | 1.49 ▲ | 10,001 |
| Hussain Industries | 21.29 | 21.29 | 20.59 | 19.35 | 0 | 357 |
| Javedan Corp. (XD) | 38.5 | 39.14 | 38 | 38.98 | 0.97 ▲ | 13,373 |
| Pace (Pak) Ltd. | 5.58 | 5.79 | 5.58 | 5.64 | 0.07 ▲ | 2,288,717 |
| TPL Properties | 7.85 | 8 | 7.65 | 7.89 | 0.17 ▲ | 6,836,477 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.74 | 20.5 | 19.55 | 20.4 | 0.66 ▲ | 660,526 |
| Globe Residency | 13.97 | 13.97 | 13.55 | 13.83 | 0.53 ▲ | 763 |
| TPL REIT Fund I | 13.2 | 13.7 | 13.11 | 13.7 | 0.7 ▲ | 7,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 387.46 | 425.04 | 387.46 | 425.04 | 38.64 ▲ | 5,300,642 |
| Cnergyico PK | 3.79 | 3.8 | 3.7 | 3.76 | 0.05 ▲ | 8,747,649 |
| National Refinery | 205.85 | 214.98 | 199 | 210.66 | 4.93 ▲ | 1,609,696 |
| Pak Refinery (XD) | 24.24 | 24.24 | 23.15 | 23.62 | -0.26 ▼ | 11,743,400 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 605 | 605 | 585 | 585.88 | 2.88 ▲ | 291 |
| Adam Sugar | 46.9 | 46.9 | 45.6 | 45.7 | 0.18 ▲ | 1,072 |
| Abdullah Shah | 5.7 | 6 | 5.31 | 5.65 | -0.38 ▼ | 11,543 |
| AL-Noor Sugar | 81.99 | 82 | 80 | 82.07 | 0 | 31 |
| Chashma Sugar | 58.25 | 58.85 | 58.25 | 58 | 0 | 150 |
| Dewan Sugar | 4.2 | 4.2 | 4 | 4.13 | 0.08 ▲ | 111,218 |
| Faran Sugar | 40.81 | 41.96 | 40.81 | 41.7 | 0 | 71 |
| Habib Sugar | 67.98 | 68 | 66.61 | 68 | 1.05 ▲ | 5,072 |
| Habib Rice Prod | 33 | 33 | 33 | 33 | 0 | 3,500 |
| Haseeb Waqas Sugar | 9.5 | 9.6 | 9.5 | 9.6 | 0.49 ▲ | 6,337 |
| J.D.W.Sugar | 530 | 588.5 | 530 | 580.16 | -8.66 ▼ | 317 |
| Jauharabad Sug | 21.49 | 21.49 | 19.03 | 21.15 | 0.81 ▲ | 2,430 |
| Khairpur Sugar | 245 | 245 | 245 | 245 | 2 ▲ | 5,000 |
| Mirpurkhas Sugar | 26.99 | 26.99 | 26.75 | 26.98 | 0.48 ▲ | 8,701 |
| Mehran Sugar | 42 | 42.5 | 42 | 42.04 | 0.04 ▲ | 22,810 |
| Noon Sugar | 69.9 | 71.7 | 69.9 | 66 | 0 | 260 |
| Premier Suger | 0 | 0 | 0 | 506 | 0 | 1 |
| Sindh Abadgar | 37.04 | 37.05 | 37.04 | 34.01 | 0 | 2 |
| Shahmurad Sugar | 376.02 | 399 | 376.02 | 390.02 | 14 ▲ | 1,535 |
| Sakrand Sugar | 8.9 | 8.9 | 8.31 | 8.59 | -0.24 ▼ | 65,536 |
| Shakarganj Limited | 27.1 | 30.35 | 27.1 | 29.92 | 2.31 ▲ | 5,309 |
| Tariq Corp Ltd. | 13.7 | 13.7 | 13.23 | 13.25 | -0.05 ▼ | 10,500 |
| Tariq Corp(Pref) | 9.39 | 9.39 | 9.34 | 8.42 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 184.8 | 190 | 181.01 | 182.06 | 2.31 ▲ | 855 |
| Ibrahim Fibres | 348 | 367 | 348 | 349.34 | -3.74 ▼ | 983 |
| Image Pakistan | 13.59 | 14.25 | 13.43 | 13.99 | 0.4 ▲ | 1,369,820 |
| Pak Synthetics | 25.12 | 25.15 | 25.11 | 25.12 | -0.87 ▼ | 600 |
| Rupali Polyester | 17.45 | 17.49 | 17.45 | 17.48 | 0.28 ▲ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 137 | 138.95 | 136.2 | 136.85 | 0.62 ▲ | 2,039,010 |
| Avanceon Ltd | 53.3 | 53.49 | 52.6 | 52.79 | -0.4 ▼ | 474,582 |
| Supernet Ltd.XB | 10.4 | 10.4 | 10.4 | 10.4 | -0.75 ▼ | 500 |
| Hallmark Company Ltd | 846 | 879 | 788 | 800.18 | -46.43 ▼ | 750 |
| Hum Network | 13.25 | 14.5 | 13.03 | 14.01 | 0.83 ▲ | 17,753,929 |
| Media Times Ltd | 2.11 | 2.11 | 2 | 2.08 | 0.09 ▲ | 609,904 |
| Netsol Tech. (XD) | 131 | 131.9 | 129.51 | 130.36 | 0.24 ▲ | 501,088 |
| Octopus Digital | 88 | 88.6 | 85.4 | 86.03 | -0.92 ▼ | 1,430,830 |
| Pak Datacom (XD) | 68 | 70 | 67 | 67.7 | -0.13 ▼ | 47,304 |
| P.T.C.L. | 14.88 | 16.03 | 14.6 | 15.8 | 0.92 ▲ | 17,522,926 |
| Symmetry Group Ltd (XD) | 9.79 | 9.79 | 9.5 | 9.55 | -0.08 ▼ | 2,269,422 |
| Systems Limited | 414.99 | 416 | 413.95 | 415.17 | 1.05 ▲ | 30,587 |
| Telecard Limited | 6.91 | 7.02 | 6.9 | 6.99 | 0.08 ▲ | 1,713,970 |
| TPL Corp Ltd | 4.39 | 4.67 | 4.3 | 4.44 | 0.17 ▲ | 2,981,393 |
| TPL Trakker Ltd | 9.01 | 9.8 | 9.01 | 9.51 | 0.01 ▲ | 181,530 |
| TRG Pak Ltd | 45.16 | 46 | 44.41 | 44.87 | 0.37 ▲ | 3,184,885 |
| WorldCall Telecom | 1.22 | 1.23 | 1.21 | 1.23 | 0.03 ▲ | 15,377,286 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 41 | 42.72 | 41 | 41.26 | 0.76 ▲ | 52,415 |
| Azgard Nine | 7.18 | 7.53 | 7.18 | 7.48 | 0.31 ▲ | 916,229 |
| AN Textile Mill | 13.75 | 13.75 | 13.69 | 13.71 | 1.19 ▲ | 601 |
| Aruj Industries | 9.09 | 9.1 | 9 | 9.1 | -0.04 ▼ | 3,723 |
| Bhanero Tex. | 738.01 | 899.44 | 738 | 844.85 | 25.58 ▲ | 31 |
| Chenab Limited | 5.98 | 5.98 | 5.48 | 5.51 | -0.21 ▼ | 496,261 |
| Chenab Ltd.(Pre | 2.65 | 2.84 | 2.65 | 2.67 | 0.03 ▲ | 16,474 |
| Crescent Tex. | 13.25 | 14.32 | 12.5 | 12.73 | -0.29 ▼ | 2,787,723 |
| Faisal Spinning | 230 | 230 | 222.21 | 225 | -6.19 ▼ | 1,402 |
| Feroze 1888 | 70 | 70.1 | 70 | 70.01 | -0.09 ▼ | 2,157 |
| Fazal Cloth | 132 | 143.9 | 132 | 139.44 | 0 | 2 |
| Gul Ahmed | 20.97 | 21.48 | 20.9 | 21.29 | 0.53 ▲ | 1,047,313 |
| Ghazi Fabrics | 10 | 11 | 10 | 10.93 | 0.17 ▲ | 19,706 |
| Hala Enterprise | 11.76 | 11.8 | 11.5 | 11.51 | -0.31 ▼ | 4,051 |
| Hafiz Limited (XD) | 242.99 | 242.99 | 200 | 235.52 | 14.26 ▲ | 155 |
| Interloop Ltd. (XD) | 73.51 | 73.59 | 72.4 | 72.58 | 0.13 ▲ | 241,904 |
| Jubilee Spinning | 10.51 | 10.51 | 10.51 | 11.5 | 0 | 2 |
| Kohinoor Ind. | 7.7 | 8 | 7.7 | 8 | 0.32 ▲ | 6,527 |
| Kohinoor Textile | 88.84 | 93.5 | 85 | 85.01 | -3.48 ▼ | 5,033 |
| Mehmood Tex. | 499.99 | 500 | 432 | 475.02 | 0 | 19 |
| Masood Textile | 44.11 | 44.11 | 44.11 | 40.22 | 0.12 ▲ | 824 |
| Nishat (Chun.) | 29.51 | 30.75 | 29.51 | 30.7 | 1.5 ▲ | 1,310,826 |
| Nishat Mills Ltd (XD) | 68.49 | 69.35 | 67.91 | 68.49 | 0.41 ▲ | 778,024 |
| Paramount Sp | 4.8 | 5.48 | 4.51 | 4.93 | -0.57 ▼ | 4,286 |
| Quetta Textile | 14.51 | 15.8 | 14.35 | 14.45 | -1.49 ▼ | 10,780 |
| Redco Textile | 7.5 | 7.94 | 7.2 | 7.85 | -0.14 ▼ | 39,598 |
| Reliance Weaving | 85.12 | 91 | 85.12 | 91.19 | 0 | 8 |
| Sapphire Tex. (XD) | 1153.99 | 1199 | 1153.99 | 1170.94 | 16.81 ▲ | 3,071 |
| Sapphire Fiber (XD) | 1299 | 1300 | 1206 | 1298.23 | -29 ▼ | 72 |
| Stylers Int.Ltd. (XD) | 40.05 | 44 | 40.05 | 40.56 | -0.6 ▼ | 7,736 |
| Suraj Cotton (XD) | 132.99 | 132.99 | 132.98 | 121.99 | 0 | 13 |
| Towellers Limited- (XD) | 129.98 | 131 | 129.02 | 130.63 | 1.27 ▲ | 2,968 |
| ZahidJee Tex. | 29 | 29 | 29 | 29 | 0 | 4,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 64.98 | 67.1 | 58.06 | 64.77 | 3.77 ▲ | 9,255 |
| Amtex Limited | 3.05 | 3.09 | 2.94 | 3.04 | 0.08 ▲ | 236,215 |
| Arctic Textile | 21 | 21 | 20 | 20.04 | 0.01 ▲ | 4,050 |
| Asim Textile | 12.3 | 12.68 | 12.3 | 12.6 | 0.34 ▲ | 500 |
| Bilal Fibres | 15 | 15.3 | 14.2 | 14.55 | -0.67 ▼ | 70,848 |
| Crescent Cotton | 73.4 | 73.4 | 66.06 | 66.06 | -7.34 ▼ | 797 |
| Crescent Fibres | 48.99 | 49.97 | 41.21 | 49.65 | 4.22 ▲ | 3,311 |
| Colony Tex.Mills Ltd | 3.81 | 4.65 | 3.8 | 4.53 | 0.56 ▲ | 1,462,088 |
| Chakwal Spinning | 52.44 | 52.44 | 52.44 | 52.44 | 4.77 ▲ | 92,453 |
| Dewan Farooque Sp. | 4 | 4.19 | 3.85 | 4.14 | 0.14 ▲ | 203,735 |
| Din Textile | 54.79 | 54.79 | 54.79 | 54.79 | 0 | 691 |
| Dewan Mushtaq | 6.39 | 6.99 | 6.35 | 6.39 | 0.01 ▲ | 1,155 |
| D.S. Ind. Ltd. | 5.7 | 6.37 | 5.7 | 6.32 | 0.25 ▲ | 1,032,842 |
| Dewan Textile | 5.88 | 5.88 | 5.74 | 5.91 | 0 | 51 |
| Ellcot Spinning (XD) | 83 | 83 | 72 | 74.44 | -3.98 ▼ | 499 |
| Gadoon Textile | 176.05 | 185 | 176.05 | 179.02 | 3.01 ▲ | 440 |
| Gulshan Sp. | 5.25 | 5.25 | 4.41 | 4.45 | 0.1 ▲ | 1,064 |
| Gulistan Sp. | 10.1 | 10.85 | 10.09 | 10.59 | 0.58 ▲ | 4,341 |
| Hira Textile | 3.04 | 3.18 | 2.72 | 3.03 | 0.13 ▲ | 354,287 |
| Indus Dyeing | 128.99 | 142 | 122 | 130.17 | 0.17 ▲ | 114,624 |
| J.A.Textile | 66.51 | 70.75 | 66.51 | 71.41 | 0 | 373 |
| Janana D Mal | 69.5 | 69.5 | 66.1 | 67.87 | -0.59 ▼ | 5,416 |
| J.K.Spinning | 54.3 | 54.3 | 54.3 | 54.3 | 4.94 ▲ | 7,148 |
| Kohat Textile (XD) | 18.01 | 19.5 | 16.8 | 19.15 | 0.86 ▲ | 2,937 |
| Kohinoor Spining | 7.45 | 8.24 | 7.45 | 8.18 | 0.94 ▲ | 59,101,441 |
| Khalid Siraj | 7.75 | 7.75 | 7.25 | 7.33 | 0.03 ▲ | 6,506 |
| Maqbool Textile | 28 | 32.44 | 27.65 | 28.18 | -2.5 ▼ | 562 |
| Nazir Cotton Mills | 13.7 | 14.15 | 13.35 | 14 | 1.1 ▲ | 98,266 |
| Premium Tex. | 290 | 319 | 290 | 309.67 | -9.15 ▼ | 232 |
| Ruby Textile | 7.17 | 7.5 | 7.17 | 7.29 | -0.08 ▼ | 617 |
| Saif Textile | 11 | 11.49 | 10.95 | 11.45 | 0.25 ▲ | 20,692 |
| Service Ind Tex | 10 | 10 | 10 | 10.65 | 0 | 149 |
| Shadman Cotton | 24.5 | 24.5 | 24.5 | 24.5 | -1.5 ▼ | 1,151 |
| Shadab Textile (XD) | 14.65 | 14.65 | 14.65 | 14.65 | 0.46 ▲ | 2,000 |
| Sally Textile | 23.48 | 23.49 | 21.38 | 22.16 | -1.59 ▼ | 56,816 |
| Saritow Spinning | 5.8 | 6.75 | 5.8 | 6.44 | 0 | 6 |
| Sunrays Textile | 101 | 108.61 | 88.87 | 102.63 | 3.89 ▲ | 110,700 |
| Tata Textile | 49 | 49 | 47 | 47 | -2 ▼ | 801 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.5 | 13.5 | 12.34 | 12.87 | -0.84 ▼ | 1,373 |
| ICC Industries | 6.5 | 7.08 | 6.5 | 7 | 0.07 ▲ | 5,857 |
| Shahtaj Textile (XD) | 64.41 | 68 | 64.26 | 67.97 | 6.1 ▲ | 1,415 |
| Yousuf Weaving | 3.71 | 4.2 | 3.71 | 4.13 | 0.4 ▲ | 6,970,417 |
| Zephyr Textile | 11.11 | 11.69 | 11.11 | 11.69 | 0 | 130 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 253.5 | 253.5 | 250 | 252.46 | 2.51 ▲ | 757 |
| Pak Tobacco (XD) | 1195 | 1195 | 1130 | 1159.8 | -37.02 ▼ | 3,399 |
| Philip Morris Pak. | 451.5 | 494 | 450 | 454.16 | -9.84 ▼ | 905 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.2 | 14.2 | 13.1 | 13.12 | -0.88 ▼ | 6,109 |
| Blue-Ex | 0 | 0 | 0 | 59.88 | -2.31 ▼ | 0 |
| Pak Int.Bulk | 6.79 | 7.19 | 6.74 | 7.05 | 0.41 ▲ | 27,872,708 |
| Pak.Int.Cont. | 37.1 | 39.45 | 37.1 | 38.44 | 1.33 ▲ | 207,596 |
| P.N.S.C-XD,XB | 280 | 282 | 277 | 280.04 | 4.57 ▲ | 29,322 |
| Secure Logistics Gro | 15.77 | 16.09 | 15.55 | 15.68 | 0.22 ▲ | 3,051,447 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 106.99 | 107 | 106.99 | 107.66 | 0 | 5 |
| S.S.Oil | 61.99 | 61.99 | 56.1 | 58.05 | 0 | 2,460 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31.2 | 31.2 | 28.01 | 29.98 | 0.92 ▲ | 8,627 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.86 | -0.15 ▼ | 0 |
| AGHA-NOV | 12.75 | 12.8 | 12.6 | 12.61 | -0.13 ▼ | 174,000 |
| AGHA-OCT | 12.65 | 12.8 | 12.38 | 12.67 | 0.07 ▲ | 3,627,000 |
| AGL-DEC | 0 | 0 | 0 | 39.58 | 0.07 ▲ | 0 |
| AGL-NOV | 38 | 39 | 37.5 | 38.48 | -0.4 ▼ | 53,000 |
| AGL-OCT | 38.97 | 38.97 | 36.97 | 38.02 | -0.05 ▼ | 1,291,000 |
| AICL-DEC | 0 | 0 | 0 | 35.71 | 1.39 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 35.14 | 1.37 ▲ | 0 |
| AICL-OCTB | 34.49 | 34.49 | 34.49 | 34.49 | 1.28 ▲ | 2,500 |
| AIRLINK-DEC | 0 | 0 | 0 | 142.29 | 0.57 ▲ | 0 |
| AIRLINK-NOVB | 139 | 141 | 138.6 | 139.47 | 0.47 ▲ | 269,500 |
| AIRLINK-OCTB | 138 | 139.45 | 136.62 | 137.29 | 0.54 ▲ | 1,119,500 |
| AKBL-DEC | 0 | 0 | 0 | 30.59 | -0.37 ▼ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 30.1 | -0.37 ▼ | 0 |
| AKBL-OCT | 29.82 | 30 | 29.53 | 29.98 | -0.33 ▼ | 38,500 |
| ASC-DEC | 0 | 0 | 0 | 6.06 | -0.02 ▼ | 0 |
| ASC-NOV | 5.27 | 5.97 | 5.27 | 5.95 | 0 | 1,864,000 |
| ASC-OCT | 5.92 | 6 | 5.16 | 5.85 | -0.03 ▼ | 1,928,000 |
| ASL-DEC | 0 | 0 | 0 | 6.91 | 0.02 ▲ | 0 |
| ASL-NOV | 6.75 | 6.76 | 6.75 | 6.75 | -0.03 ▼ | 98,000 |
| ASL-OCT | 6.64 | 6.72 | 6.6 | 6.65 | -0.02 ▼ | 365,000 |
| ATRL-DEC | 0 | 0 | 0 | 441.92 | 39.94 ▲ | 0 |
| ATRL-NOVB | 393.15 | 431.35 | 391 | 431.35 | 39.21 ▲ | 463,500 |
| ATRL-OCTB | 390 | 425.79 | 388 | 425.79 | 38.71 ▲ | 3,414,000 |
| AVN-DEC | 0 | 0 | 0 | 54.89 | -0.44 ▼ | 0 |
| AVN-NOV | 54.25 | 54.5 | 53.11 | 53.6 | -0.85 ▼ | 108,500 |
| AVN-OCT | 53.69 | 53.7 | 52.85 | 53.03 | -0.43 ▼ | 191,500 |
| BAFL-DEC | 0 | 0 | 0 | 68.1 | -0.22 ▼ | 0 |
| BAFL-DECB | 0 | 0 | 0 | 68.57 | -0.22 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 68.1 | -0.22 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 67.47 | -0.22 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 68.1 | -0.7 ▼ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 111.27 | -0.01 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 109.49 | -0.02 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 107.27 | 0.27 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 24.53 | 1.23 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 24.14 | 1.21 ▲ | 0 |
| BIPL-OCTB | 23.2 | 23.75 | 23.19 | 23.61 | 1.14 ▲ | 65,500 |
| BIPLSC | 0 | 0 | 0 | 99.03 | 0 | 12,000 |
| BIPLSC2 | 0 | 0 | 0 | 100 | 0 | 12,000 |
| BKTI-DEC | 0 | 0 | 0 | 22347 | 75 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22054 | 74 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21688 | 73 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.62 | 0.01 ▲ | 0 |
| BOP-NOV | 5.12 | 5.6 | 5.12 | 5.55 | 0.03 ▲ | 2,001,000 |
| BOP-OCT | 5.48 | 5.49 | 5.02 | 5.44 | 0.02 ▲ | 1,705,000 |
| CEPB-DEC | 0 | 0 | 0 | 26.47 | 0.8 ▲ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 26.05 | 0.78 ▲ | 0 |
| CEPB-OCT | 25.22 | 25.5 | 25.17 | 25.5 | 0.8 ▲ | 33,500 |
| CHCC-DEC | 0 | 0 | 0 | 187.47 | 3.3 ▲ | 0 |
| CHCC-NOVB | 165.47 | 189 | 165.47 | 189 | 7.77 ▲ | 3,000 |
| CHCC-OCTB | 162.02 | 189.5 | 162.02 | 180 | 4.66 ▲ | 8,000 |
| CNERGY-DEC | 0 | 0 | 0 | 3.91 | 0.05 ▲ | 0 |
| CNERGY-NOV | 3.81 | 4.53 | 3.81 | 3.83 | 0.03 ▲ | 1,620,500 |
| CNERGY-OCT | 3.76 | 3.82 | 3.72 | 3.78 | 0.04 ▲ | 4,080,000 |
| CPHL-DECB | 0 | 0 | 0 | 41.82 | 0.95 ▲ | 0 |
| CPHL-NOVB | 40.25 | 41.2 | 40.2 | 40.99 | -0.01 ▼ | 215,500 |
| CPHL-OCTB | 39.69 | 40.54 | 39.66 | 40.32 | 0.92 ▲ | 326,500 |
| DCL-DEC | 0 | 0 | 0 | 8.15 | 0.49 ▲ | 0 |
| DCL-NOV | 7.75 | 8.29 | 7.75 | 8.03 | 0.5 ▲ | 631,000 |
| DCL-OCT | 7.52 | 8.08 | 7.52 | 7.9 | 0.54 ▲ | 925,000 |
| DCR-DEC | 0 | 0 | 0 | 21.21 | 0.67 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.87 | 0.66 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 20.45 | 0.65 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 47.72 | 0.53 ▲ | 0 |
| DFML-NOV | 46.58 | 47.24 | 46.45 | 46.89 | 0.44 ▲ | 878,000 |
| DFML-OCT | 45.99 | 46.49 | 45.55 | 46.09 | 0.72 ▲ | 1,436,500 |
| DGKC-DEC | 0 | 0 | 0 | 83.55 | 2.48 ▲ | 0 |
| DGKC-NOV | 80.2 | 81.95 | 79.9 | 81.76 | 1.98 ▲ | 330,000 |
| DGKC-OCT | 78.8 | 80.85 | 78.6 | 80.62 | 2.46 ▲ | 1,651,500 |
| EFERT-DEC | 0 | 0 | 0 | 197.98 | 1.63 ▲ | 0 |
| EFERT-DECB | 0 | 0 | 0 | 202.99 | 1.69 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 197.98 | 1.63 ▲ | 0 |
| EFERT-NOVB | 0 | 0 | 0 | 199.74 | 1.65 ▲ | 0 |
| EFERT-OCTB | 196 | 198 | 196 | 198 | 2 ▲ | 9,500 |
| ENGRO-DEC | 0 | 0 | 0 | 323 | 2.41 ▲ | 0 |
| ENGRO-NOV | 307.97 | 307.97 | 307.97 | 307.97 | -7.51 ▼ | 500 |
| ENGRO-OCTB | 302.01 | 302.01 | 302.01 | 302.01 | -7.07 ▼ | 500 |
| EPCL-DEC | 0 | 0 | 0 | 33.5 | -0.18 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.96 | -0.18 ▼ | 0 |
| EPCL-OCT | 32.24 | 32.24 | 32.24 | 32.24 | -1.73 ▼ | 500 |
| EPQL-OCTB | 26.74 | 27.17 | 26.74 | 26.95 | -0.3 ▼ | 2,000 |
| FABL-DEC | 0 | 0 | 0 | 53.82 | 1.03 ▲ | 0 |
| FABL-NOV | 52.79 | 53.25 | 52.06 | 52.5 | 0.56 ▲ | 1,545,500 |
| FABL-OCTB | 51.7 | 52.99 | 50.62 | 51.97 | 1.04 ▲ | 1,664,000 |
| FATIMA-DEC | 0 | 0 | 0 | 63.12 | -0.09 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 62.11 | -0.09 ▼ | 0 |
| FATIMA-OCTB | 60.29 | 61.15 | 60.29 | 61.15 | -0.25 ▼ | 4,000 |
| FCCL-DEC | 0 | 0 | 0 | 30.06 | 0.33 ▲ | 0 |
| FCCL-NOVB | 29 | 29.75 | 29 | 29.21 | 0.01 ▲ | 124,500 |
| FCCL-OCTB | 29 | 29.43 | 28.91 | 29.06 | 0.29 ▲ | 735,500 |
| FCEPL-DEC | 0 | 0 | 0 | 67.85 | -1 ▼ | 0 |
| FCEPL-NOV | 67.5 | 67.7 | 66.1 | 67.7 | -0.05 ▼ | 7,500 |
| FCEPL-OCT | 67.8 | 67.81 | 65 | 65.27 | -0.73 ▼ | 55,000 |
| FEROZ-DECB | 0 | 0 | 0 | 294.05 | -4 ▼ | 0 |
| FEROZ-NOVB | 0 | 0 | 0 | 289.36 | -3.93 ▼ | 0 |
| FEROZ-OCTB | 285 | 286 | 284.99 | 286 | 0.5 ▲ | 5,500 |
| FFBL-DEC | 0 | 0 | 0 | 59.31 | 0.97 ▲ | 0 |
| FFBL-NOV | 57.25 | 57.25 | 57 | 57.15 | -0.26 ▼ | 65,000 |
| FFBL-OCT | 56.45 | 56.75 | 56 | 56.65 | 0.74 ▲ | 181,000 |
| FFC-DEC | 0 | 0 | 0 | 257.15 | 0.54 ▲ | 0 |
| FFC-NOV | 249.01 | 249.99 | 245 | 249.99 | 0.99 ▲ | 22,000 |
| FFC-OCTB | 247.9 | 250 | 245 | 247.92 | -0.09 ▼ | 104,500 |
| FFL-DEC | 0 | 0 | 0 | 9.73 | 0.44 ▲ | 0 |
| FFL-NOV | 9.2 | 9.65 | 9.2 | 9.58 | 0.44 ▲ | 544,000 |
| FFL-OCT | 9.05 | 9.5 | 9 | 9.38 | 0.41 ▲ | 3,815,000 |
| FLYNG-DEC | 0 | 0 | 0 | 20.59 | 1.85 ▲ | 0 |
| FLYNG-NOV | 19 | 20.28 | 19 | 20.22 | 1.78 ▲ | 1,082,500 |
| FLYNG-OCT | 18.4 | 19.99 | 18.4 | 19.98 | 1.81 ▲ | 5,582,500 |
| GAL-DEC | 0 | 0 | 0 | 202.16 | 5.07 ▲ | 0 |
| GAL-NOV | 197.98 | 202.1 | 196 | 198.12 | 3.61 ▲ | 116,000 |
| GAL-OCT | 191.98 | 197.49 | 191.98 | 195.39 | 5.41 ▲ | 655,500 |
| GATM-DEC | 0 | 0 | 0 | 22.14 | 0.54 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.78 | 0.53 ▲ | 0 |
| GATM-OCT | 21 | 22.9 | 21 | 21.45 | 0.57 ▲ | 37,000 |
| GGL-DEC | 0 | 0 | 0 | 9.61 | 0.37 ▲ | 0 |
| GGL-NOV | 9.35 | 9.5 | 9.25 | 9.49 | 0.4 ▲ | 424,500 |
| GGL-OCT | 9.07 | 9.38 | 9.05 | 9.29 | 0.38 ▲ | 929,500 |
| GHGL-DECB | 0 | 0 | 0 | 25.5 | 0.06 ▲ | 0 |
| GHGL-NOVB | 25.18 | 25.18 | 25.18 | 25.18 | 0.15 ▲ | 1,000 |
| GHGL-OCTB | 24.5 | 25 | 24.5 | 25 | 0.6 ▲ | 13,500 |
| GHNI-DEC | 0 | 0 | 0 | 405.01 | 20.21 ▲ | 0 |
| GHNI-NOV | 380 | 399 | 380 | 394.25 | 16.58 ▲ | 166,500 |
| GHNI-OCT | 375.99 | 395.53 | 370 | 391.13 | 19.81 ▲ | 729,500 |
| HBL-DEC | 0 | 0 | 0 | 135.38 | 1.12 ▲ | 0 |
| HBL-DECB | 0 | 0 | 0 | 136.39 | 1.13 ▲ | 0 |
| HBL-NOV | 135.5 | 135.5 | 135 | 135 | 0.74 ▲ | 7,000 |
| HBL-NOVB | 134 | 134 | 134 | 134 | 0.9 ▲ | 5,000 |
| HBL-OCTB | 134 | 135.49 | 133.35 | 135.35 | 1.18 ▲ | 424,000 |
| HUBC-DEC | 0 | 0 | 0 | 107.83 | 1.36 ▲ | 0 |
| HUBC-NOVB | 105.5 | 106.64 | 101.89 | 105.5 | 1.29 ▲ | 1,104,500 |
| HUBC-OCTB | 103 | 105.35 | 100 | 104.09 | 1.33 ▲ | 3,929,000 |
| HUBPHLSC | 0 | 0 | 0 | 101.99 | 0 | 867 |
| HUMNL-DEC | 0 | 0 | 0 | 14.57 | 0.86 ▲ | 0 |
| HUMNL-NOV | 13.8 | 14.8 | 13.75 | 14.32 | 0.83 ▲ | 1,507,000 |
| HUMNL-OCT | 13.29 | 14.55 | 13.29 | 14.1 | 0.82 ▲ | 4,195,500 |
| ILP-DEC | 0 | 0 | 0 | 75.46 | 0.09 ▲ | 0 |
| ILP-NOVB | 74 | 74 | 74 | 74 | -0.17 ▼ | 6,500 |
| ILP-OCTB | 73.65 | 73.66 | 73.24 | 73.48 | 0.35 ▲ | 4,000 |
| INIL-DEC | 0 | 0 | 0 | 162.97 | 0.06 ▲ | 0 |
| INIL-NOVB | 161 | 161 | 154.54 | 154.54 | -5.77 ▼ | 11,000 |
| INIL-OCTB | 159.67 | 159.67 | 151.52 | 158.51 | -1.49 ▼ | 13,000 |
| ISL-DEC | 0 | 0 | 0 | 74.44 | -0.63 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 73.26 | -0.61 ▼ | 0 |
| ISL-OCTB | 71.5 | 71.5 | 71.4 | 71.4 | -0.94 ▼ | 1,500 |
| JSBL-DEC | 0 | 0 | 0 | 8.8 | -0.01 ▼ | 0 |
| JSBL-NOV | 7.78 | 9.3 | 7.78 | 8.6 | -0.07 ▼ | 12,500 |
| JSBL-OCT | 8.69 | 9.37 | 7.61 | 8.5 | 0.05 ▲ | 13,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.15 | 0.08 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.85 | 0.09 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.46 | 0.08 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.64 | 0.09 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.46 | 0.1 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 11.23 | 0.1 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 27.32 | 0.34 ▲ | 0 |
| KAPCO-NOVB | 26.65 | 26.67 | 26.6 | 26.65 | 0.15 ▲ | 4,500 |
| KAPCO-OCTB | 26.49 | 26.5 | 26.02 | 26.35 | -0.13 ▼ | 18,000 |
| KEL-DEC | 0 | 0 | 0 | 3.88 | 0.02 ▲ | 0 |
| KEL-NOV | 3.8 | 3.83 | 3.8 | 3.8 | 0 | 110,000 |
| KEL-OCT | 3.78 | 3.78 | 3.74 | 3.75 | 0.02 ▲ | 511,000 |
| KOSM-DEC | 0 | 0 | 0 | 8.5 | 0.97 ▲ | 0 |
| KOSM-NOV | 8 | 8.41 | 7.64 | 8.35 | 0.94 ▲ | 13,143,500 |
| KOSM-OCT | 7.56 | 8.28 | 7.5 | 8.19 | 0.9 ▲ | 25,316,500 |
| KSE30-DEC | 0 | 0 | 0 | 27920 | 236 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27554 | 233 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27097 | 229 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 18.23 | 0.08 ▲ | 0 |
| LOTCHEM-NOV | 17.5 | 18.99 | 17.35 | 17.5 | -0.36 ▼ | 316,500 |
| LOTCHEM-OCT | 17.3 | 17.4 | 17.2 | 17.29 | 0.21 ▲ | 196,500 |
| LPL-DEC | 0 | 0 | 0 | 21.42 | 0.27 ▲ | 0 |
| LPL-NOV | 20.6 | 20.6 | 20.21 | 20.5 | -0.36 ▼ | 25,500 |
| LPL-OCTB | 21 | 21.01 | 20.3 | 20.64 | 0.3 ▲ | 742,500 |
| LUCK-DEC | 0 | 0 | 0 | 878.01 | 6.5 ▲ | 0 |
| LUCK-NOVB | 818.77 | 860 | 818.77 | 860 | 2.39 ▲ | 5,500 |
| LUCK-OCTB | 803.51 | 847 | 803.51 | 847 | 2 ▲ | 2,000 |
| MCB-DEC | 0 | 0 | 0 | 256.5 | -0.87 ▼ | 0 |
| MCB-NOV | 250.99 | 250.99 | 250.99 | 250.99 | -2.28 ▼ | 1,000 |
| MCB-OCTB | 0 | 0 | 0 | 247.29 | -0.84 ▼ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 250.43 | -0.23 ▼ | 0 |
| MEBL-NOV | 243 | 243 | 239 | 241 | -5.66 ▼ | 8,000 |
| MEBL-OCTB | 240.66 | 243 | 240.66 | 242 | -0.37 ▼ | 7,000 |
| MLCF-DEC | 0 | 0 | 0 | 38.97 | 0.37 ▲ | 0 |
| MLCF-NOV | 38.25 | 38.45 | 38.01 | 38.2 | 0.22 ▲ | 587,000 |
| MLCF-OCT | 37.7 | 37.9 | 37.4 | 37.56 | 0.3 ▲ | 1,230,500 |
| MTL-DEC | 0 | 0 | 0 | 585.22 | 28.73 ▲ | 0 |
| MTL-NOV | 0 | 0 | 0 | 575.87 | 28.26 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 564.19 | 27.68 ▲ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 82.69 | 0.33 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 81.37 | 0.32 ▲ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 79.72 | -0.28 ▼ | 0 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.34 | 0.19 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.11 | 0.19 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.82 | 0.18 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 170.39 | 0.82 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 71 | 1.79 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.88 | -0.12 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.6 | -0.11 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.24 | -0.11 ▼ | 0 |
| NBP-NOV | 67.7 | 68.99 | 67.7 | 68.85 | 0.74 ▲ | 45,500 |
| NBP-OCT | 66.75 | 68.89 | 66.57 | 68.41 | 1.53 ▲ | 331,500 |
| NCL-OCT | 29.7 | 30.8 | 29.7 | 30.77 | 1.57 ▲ | 186,000 |
| NCPL-DEC | 0 | 0 | 0 | 29.66 | 0.59 ▲ | 0 |
| NCPL-NOV | 29.49 | 29.49 | 29 | 29 | 0.4 ▲ | 30,000 |
| NCPL-OCT | 28.5 | 29.94 | 28.36 | 28.67 | 0.83 ▲ | 52,500 |
| NETSOL-DEC | 0 | 0 | 0 | 135.54 | 0.17 ▲ | 0 |
| NETSOL-NOVB | 132.1 | 134 | 132.1 | 132.51 | -0.7 ▼ | 3,500 |
| NETSOL-OCTB | 131.1 | 132.5 | 130.25 | 130.78 | -0.21 ▼ | 343,000 |
| NITGETF-DEC | 0 | 0 | 0 | 19.87 | -0.01 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.55 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.16 | -0.01 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 71.21 | 0.39 ▲ | 0 |
| NML-NOVB | 70.24 | 70.34 | 68.61 | 70 | 0.31 ▲ | 621,500 |
| NML-OCTB | 69.25 | 69.5 | 68.85 | 68.87 | 0.86 ▲ | 714,500 |
| NPL-DEC | 0 | 0 | 0 | 29.17 | 0.55 ▲ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 28.71 | 0.55 ▲ | 0 |
| NPL-OCTB | 27.98 | 28.33 | 27.8 | 27.8 | 0 | 59,000 |
| NRL-DEC | 0 | 0 | 0 | 219.03 | 5.01 ▲ | 0 |
| NRL-NOV | 210 | 217.66 | 208.4 | 214.75 | 5.47 ▲ | 148,500 |
| NRL-OCT | 208.5 | 215.5 | 203.55 | 211.63 | 5.06 ▲ | 1,127,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 89.45 | -1.01 ▼ | 0 |
| OCTOPUS-NOV | 88.66 | 88.66 | 87.06 | 87.61 | -1.4 ▼ | 4,000 |
| OCTOPUS-OCT | 88.16 | 89 | 85.65 | 86.37 | -1.03 ▼ | 532,000 |
| OGDC-DEC | 0 | 0 | 0 | 173.5 | 1.14 ▲ | 0 |
| OGDC-NOVB | 168.25 | 168.5 | 167.25 | 168 | 0 | 387,000 |
| OGDC-OCTB | 166 | 168 | 166 | 167.63 | 1.84 ▲ | 864,500 |
| OGTI-DEC | 0 | 0 | 0 | 21842 | 90 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21556 | 89 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21198 | 87 ▲ | 0 |
| P01GIS090525 | 92.62 | 92.62 | 92.62 | 92.62 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 98.31 | 98.31 | 98.31 | 98.31 | 0.15 ▲ | 5,000 |
| P01GIS140325 | 94.5 | 94.5 | 94.5 | 94.5 | 0.2 ▲ | 5,000 |
| P01GIS150825 | 90.43 | 90.43 | 90.43 | 90.43 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 89.47 | 89.47 | 89.47 | 89.47 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 92.48 | 92.48 | 92.48 | 92.48 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 0 | 0 | 0 | 93.31 | 0 | 5,000 |
| P01GIS250725 | 90.5 | 90.5 | 90.5 | 90.5 | 0.05 ▲ | 5,000 |
| P03VRR240127 | 0 | 0 | 0 | 103 | 0 | 2,500,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR240129 | 103.2 | 103.2 | 103.2 | 103.2 | 0.2 ▲ | 100,000,000 |
| PABC-DEC | 0 | 0 | 0 | 86.99 | 5.04 ▲ | 0 |
| PABC-NOV | 86.9 | 86.9 | 86.9 | 86.9 | 6.26 ▲ | 1,500 |
| PABC-OCT | 79.21 | 86.45 | 79.21 | 84 | 5 ▲ | 2,500 |
| PACE-DEC | 0 | 0 | 0 | 5.86 | 0.07 ▲ | 0 |
| PACE-NOV | 5.82 | 5.82 | 5.75 | 5.75 | 0.05 ▲ | 1,613,000 |
| PACE-OCT | 5.77 | 5.81 | 5.61 | 5.66 | 0.04 ▲ | 2,661,500 |
| PAEL-DEC | 0 | 0 | 0 | 26.13 | 0.38 ▲ | 0 |
| PAEL-NOV | 25.5 | 25.5 | 25.23 | 25.39 | -0.6 ▼ | 291,500 |
| PAEL-OCT | 24.98 | 25.25 | 24.87 | 25.14 | 0.31 ▲ | 786,500 |
| PAKRI-DEC | 0 | 0 | 0 | 10.19 | 0.12 ▲ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 10.03 | 0.12 ▲ | 0 |
| PAKRI-OCT | 9.75 | 9.82 | 9.75 | 9.82 | 0.12 ▲ | 8,000 |
| PESC2 | 0 | 0 | 0 | 100.7 | 0 | 30,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 20.5 | 0.56 ▲ | 0 |
| PIAHCLA-NOV | 20 | 20.4 | 19.5 | 20.13 | 0.51 ▲ | 2,075,500 |
| PIAHCLA-OCT | 19.34 | 20 | 19.31 | 19.78 | 0.42 ▲ | 4,060,500 |
| PIBTL-DEC | 0 | 0 | 0 | 7.33 | 0.42 ▲ | 0 |
| PIBTL-NOV | 7 | 7.37 | 6.8 | 7.24 | 0.36 ▲ | 3,577,500 |
| PIBTL-OCT | 6.85 | 7.24 | 6.79 | 7.09 | 0.41 ▲ | 7,682,000 |
| PIOC-DEC | 0 | 0 | 0 | 207.94 | 12.14 ▲ | 0 |
| PIOC-NOVB | 195 | 202 | 195 | 201.01 | 8.34 ▲ | 7,500 |
| PIOC-OCTB | 195.99 | 202 | 195 | 199.47 | 7.61 ▲ | 45,000 |
| PKGS-OCT | 0 | 0 | 0 | 475.16 | 35.72 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 581.21 | -6.79 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 571.93 | -6.68 ▼ | 0 |
| POL-OCTB | 561 | 561 | 561 | 561 | -4 ▼ | 1,000 |
| POWER-DEC | 0 | 0 | 0 | 5.47 | 0.05 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.38 | 0.05 ▲ | 0 |
| POWER-OCT | 5.29 | 5.31 | 5.29 | 5.31 | 0.09 ▲ | 8,000 |
| PPL-DEC | 0 | 0 | 0 | 134.64 | 0.8 ▲ | 0 |
| PPL-NOVB | 130.5 | 132 | 129.57 | 131.6 | 2.59 ▲ | 4,483,000 |
| PPL-OCTB | 129.05 | 130.5 | 128.7 | 129.82 | 0.92 ▲ | 5,215,500 |
| PRL-DEC | 0 | 0 | 0 | 24.56 | -0.28 ▼ | 0 |
| PRL-NOVB | 24 | 24.5 | 23.75 | 24.12 | -0.33 ▼ | 1,311,000 |
| PRL-OCTB | 23.9 | 24.15 | 23.3 | 23.72 | -0.27 ▼ | 5,550,500 |
| PSO-DEC | 0 | 0 | 0 | 207.6 | 2.65 ▲ | 0 |
| PSO-NOVB | 203.5 | 207.5 | 199.5 | 203.81 | 3.81 ▲ | 477,500 |
| PSO-OCTB | 200.01 | 204.5 | 197.01 | 200.39 | 2.28 ▲ | 825,000 |
| PTC-DEC | 0 | 0 | 0 | 16.43 | 0.95 ▲ | 0 |
| PTC-NOV | 15.2 | 16.3 | 15.2 | 16.07 | 0.84 ▲ | 1,949,000 |
| PTC-OCT | 14.85 | 16.07 | 14.8 | 15.88 | 0.93 ▲ | 5,473,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1031.9 | 37.07 ▲ | 0 |
| SAZEW-NOVB | 981 | 1014 | 968.86 | 1006.4 | 31.95 ▲ | 576,500 |
| SAZEW-OCTB | 965 | 1005 | 955 | 996.47 | 36.15 ▲ | 1,022,000 |
| SEARL-DEC | 0 | 0 | 0 | 63.39 | -0.16 ▼ | 0 |
| SEARL-NOV | 62.5 | 63.36 | 61.9 | 62.06 | 0.05 ▲ | 345,500 |
| SEARL-OCT | 61 | 62.4 | 60.85 | 61.15 | -0.19 ▼ | 1,789,500 |
| SHEL-DEC | 0 | 0 | 0 | 160.03 | 0.44 ▲ | 0 |
| SHEL-NOV | 157.75 | 157.75 | 150.58 | 150.95 | -6.1 ▼ | 9,500 |
| SHEL-OCTB | 152.55 | 157 | 148.01 | 156.69 | 0.4 ▲ | 30,500 |
| SILK-DEC | 0 | 0 | 0 | 0.96 | 0.02 ▲ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.94 | 0.02 ▲ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.92 | 0.02 ▲ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.57 | 0.33 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.33 | 0.32 ▲ | 0 |
| SNBL-OCTB | 14.03 | 14.03 | 14.03 | 14.03 | -0.18 ▼ | 1,000 |
| SNGP-DEC | 0 | 0 | 0 | 76.83 | 0.49 ▲ | 0 |
| SNGP-NOV | 75 | 75.38 | 74.5 | 75.18 | 0.18 ▲ | 58,500 |
| SNGP-OCTB | 74.75 | 74.75 | 73.15 | 73.98 | 0.16 ▲ | 440,500 |
| SSGC-DEC | 0 | 0 | 0 | 9.12 | 0.04 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.97 | 0.03 ▲ | 0 |
| SSGC-OCT | 8.8 | 8.84 | 8.72 | 8.81 | 0.06 ▲ | 226,000 |
| SYM-DEC | 0 | 0 | 0 | 9.93 | -0.09 ▼ | 0 |
| SYM-NOVB | 9.85 | 9.86 | 9.7 | 9.75 | -0.11 ▼ | 138,500 |
| SYM-OCTB | 9.59 | 9.8 | 9.54 | 9.57 | -0.12 ▼ | 459,000 |
| SYS-DEC | 0 | 0 | 0 | 431.66 | 0.84 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 424.77 | 0.83 ▲ | 0 |
| SYS-OCT | 410.01 | 415 | 410.01 | 415 | -0.35 ▼ | 3,000 |
| TELE-DEC | 0 | 0 | 0 | 7.27 | 0.08 ▲ | 0 |
| TELE-NOV | 7.1 | 7.1 | 7.05 | 7.1 | 0.03 ▲ | 262,000 |
| TELE-OCT | 7.09 | 7.09 | 6.93 | 7.04 | 0.09 ▲ | 783,500 |
| TGL-DEC | 0 | 0 | 0 | 119.4 | 3.09 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 117.5 | 3.05 ▲ | 0 |
| TGL-OCT | 113 | 116 | 113 | 115.49 | 2.49 ▲ | 10,500 |
| TOMCL-DEC | 0 | 0 | 0 | 37.34 | 0.23 ▲ | 0 |
| TOMCL-NOV | 36.53 | 36.69 | 36.53 | 36.59 | 0.07 ▲ | 81,000 |
| TOMCL-OCT | 35.7 | 36.3 | 35.55 | 36 | 0.11 ▲ | 159,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.2 | 0.17 ▲ | 0 |
| TPLP-NOV | 8 | 8.1 | 7.99 | 8.02 | 0.12 ▲ | 517,500 |
| TPLP-OCT | 7.8 | 8.02 | 7.79 | 7.92 | 0.16 ▲ | 913,500 |
| TREET-DEC | 0 | 0 | 0 | 15.5 | 0.93 ▲ | 0 |
| TREET-NOV | 14.45 | 15.65 | 14.4 | 15.26 | 0.92 ▲ | 2,068,000 |
| TREET-OCT | 14.25 | 15.25 | 14.12 | 14.98 | 0.74 ▲ | 1,996,000 |
| TRG-DEC | 0 | 0 | 0 | 46.65 | 0.36 ▲ | 0 |
| TRG-NOV | 45.51 | 46.6 | 45.4 | 45.68 | 0.12 ▲ | 3,100,500 |
| TRG-OCT | 45.24 | 46.2 | 44.51 | 45.03 | 0.29 ▲ | 3,157,500 |
| UBL-DEC | 0 | 0 | 0 | 307.91 | 3.85 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 303 | 3.79 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 296.85 | 3.7 ▲ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.39 | 0.05 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.08 | 0.05 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.69 | 0.04 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.43 | -0.26 ▼ | 0 |
| UNITY-NOV | 26.2 | 26.2 | 25.7 | 25.82 | -0.45 ▼ | 1,393,500 |
| UNITY-OCT | 25.99 | 25.99 | 25.36 | 25.57 | -0.45 ▼ | 1,527,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.49 | 0.08 ▲ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.38 | 0.07 ▲ | 0 |
| WAVES-OCT | 6.24 | 6.29 | 6.24 | 6.25 | 0.01 ▲ | 12,000 |
| WTL-DEC | 0 | 0 | 0 | 1.28 | 0.03 ▲ | 0 |
| WTL-NOV | 1.25 | 1.26 | 1.24 | 1.25 | 0.02 ▲ | 8,383,500 |
| WTL-OCT | 1.23 | 1.24 | 1.21 | 1.23 | 0.02 ▲ | 9,337,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.29 | 0.41 ▲ | 0 |
| YOUW-NOV | 3.05 | 3.05 | 3.05 | 3.05 | -0.77 ▼ | 2,500 |
| YOUW-OCT | 3.95 | 4.2 | 3.7 | 4.16 | 0.32 ▲ | 661,500 |
| 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 |
|---|
