KARACHI October 22nd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 426.7 | 445 | 423.11 | 444.3 | 17.62 ▲ | 38,096 |
| Atlas Honda Ltd | 808 | 850 | 799 | 844.72 | 38.58 ▲ | 20,948 |
| Dewan Motors | 46.2 | 46.65 | 45.55 | 45.85 | -0.05 ▼ | 2,225,170 |
| Ghandhara Automobile | 195 | 213.88 | 195 | 207.51 | 13.07 ▲ | 5,763,044 |
| Ghandhara Ind. | 392 | 418.8 | 392 | 404.91 | 15.37 ▲ | 3,274,449 |
| Honda Atlas Cars | 265 | 275.95 | 265 | 266.35 | 3.34 ▲ | 852,497 |
| Hinopak Motor | 285 | 313.5 | 283 | 303.37 | 18.37 ▲ | 79,853 |
| Indus Motor Company | 1874.99 | 1874.99 | 1842.97 | 1846.09 | 3.16 ▲ | 767 |
| Millat Tractors | 562.02 | 569.99 | 559.7 | 563.05 | 0.19 ▲ | 726,886 |
| Sazgar Eng (XD) | 1009.9 | 1042 | 1001 | 1023.34 | 30.86 ▲ | 812,421 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 83.49 | 83.49 | 80 | 80.4 | 2.2 ▲ | 14,244 |
| Atlas Battery | 355.06 | 365 | 355.06 | 361.86 | 3 ▲ | 36,275 |
| Bela Automotive | 187.86 | 193.61 | 187.86 | 193.61 | 17.6 ▲ | 636 |
| Bal.Wheels | 139.9 | 144.9 | 138 | 140.3 | 2.05 ▲ | 60,983 |
| Dewan Auto Engg | 39.47 | 39.47 | 38.05 | 38.28 | 0.09 ▲ | 12,131 |
| Exide (PAK) | 848.01 | 855 | 840 | 844.84 | -3.85 ▼ | 17,502 |
| Ghandhara Tyre (XD) | 37.99 | 38.59 | 37.9 | 38.21 | -0.27 ▼ | 596,173 |
| Loads Limited | 10.7 | 11.03 | 10.69 | 10.81 | 0.16 ▲ | 1,899,730 |
| Panther Tyres Ltd. | 40.98 | 41.8 | 40.98 | 41.58 | 0.71 ▲ | 118,144 |
| Treet Battery Ltd. | 14.15 | 14.47 | 14.12 | 14.22 | 0.16 ▲ | 1,251,842 |
| Thal Limited (XD) | 383.88 | 384 | 383.01 | 384 | 0.12 ▲ | 2,143 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 34 | 34 | 34 | 34 | 0 | 50 |
| Fast Cables Ltd. (XD) | 24.68 | 25 | 24.25 | 24.28 | -0.27 ▼ | 1,761,062 |
| Pak Elektron | 25.15 | 25.66 | 25.11 | 25.18 | 0.05 ▲ | 3,637,515 |
| Pakistan Cables-XB | 151.5 | 152.49 | 150.21 | 150.4 | -0.01 ▼ | 10,497 |
| Siemens Pak. | 925.66 | 925.66 | 925.66 | 925.66 | 84.15 ▲ | 1,931 |
| Waves Corp Ltd. | 6.34 | 6.35 | 6.24 | 6.25 | 0.01 ▲ | 234,799 |
| Waves Home App | 7.5 | 7.63 | 7.3 | 7.38 | -0.1 ▼ | 1,168,695 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 131.46 | 138.99 | 131 | 137.17 | 5.72 ▲ | 450,638 |
| Bestway Cement | 279.9 | 289.75 | 270.05 | 274.27 | -1.95 ▼ | 22,643 |
| Cherat Cement- (XD) | 181 | 194 | 181 | 191.19 | 10.88 ▲ | 120,207 |
| Dadabhoy Cement | 4.95 | 4.95 | 4.61 | 4.81 | 0.11 ▲ | 27,612 |
| Dewan Cement | 7.94 | 8.05 | 7.71 | 7.74 | -0.1 ▼ | 2,065,825 |
| D.G.K.Cement | 80.74 | 81.72 | 80.05 | 80.55 | 0.19 ▲ | 3,319,211 |
| Dandot Cement | 13.09 | 13.5 | 12.46 | 12.61 | -0.35 ▼ | 9,667 |
| Fauji Cement (XD) | 28.99 | 30.45 | 28.8 | 29.54 | 0.63 ▲ | 8,669,206 |
| Fecto Cement | 42 | 42.5 | 38.95 | 39.24 | -1.92 ▼ | 198,500 |
| Flying Cement | 20.25 | 21.35 | 20.25 | 20.58 | 0.78 ▲ | 12,484,184 |
| Gharibwal Cement | 31.95 | 32.49 | 29 | 29.19 | -1.6 ▼ | 5,755,856 |
| Kohat Cement | 319.98 | 324 | 313.01 | 319.62 | 2.41 ▲ | 82,955 |
| Lucky Cement | 847 | 873 | 840 | 866.53 | 22.06 ▲ | 235,108 |
| Maple Leaf | 37.5 | 38.5 | 37.3 | 37.89 | 0.41 ▲ | 6,947,963 |
| Pioneer Cement (XD) | 200.1 | 204.9 | 197.5 | 199.42 | -0.58 ▼ | 240,450 |
| Power Cement | 5.27 | 5.33 | 5.24 | 5.27 | 0.01 ▲ | 647,506 |
| Power Cem(Pref) | 10.6 | 10.6 | 10.6 | 10.58 | 0.03 ▲ | 191 |
| Safe Mix Con.Lt (XD) | 18.06 | 19.7 | 18 | 19.7 | 1.79 ▲ | 626,677 |
| Thatta Cement (XD) | 107.85 | 113.4 | 104.65 | 106.1 | -1.79 ▼ | 1,710,790 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.75 | 38.96 | 38.15 | 38.44 | 0.37 ▲ | 795,435 |
| Archroma Pak | 298.99 | 304.9 | 294.25 | 294.75 | -2.12 ▼ | 31,981 |
| Bawany Air Pro(DEF.) | 31.5 | 34 | 31.2 | 33.56 | 0.62 ▲ | 25,326 |
| Berger Paints (XD) | 83 | 84.05 | 82.7 | 83 | 0.39 ▲ | 66,233 |
| Biafo Industries (XD) | 102 | 105 | 101.2 | 102.69 | 0.91 ▲ | 172,769 |
| Buxly Paints | 171.51 | 183 | 171.51 | 179.33 | 1.4 ▲ | 3,564 |
| Data Agro | 76.7 | 82.34 | 74.41 | 79.33 | 4.48 ▲ | 36,813 |
| Descon Oxychem- (XD) | 20.79 | 20.79 | 20.2 | 20.25 | -0.26 ▼ | 150,892 |
| Dynea Pakistan (XD) | 196 | 199.9 | 196 | 198.86 | 2.23 ▲ | 13,215 |
| Engro Polymer | 32 | 32.01 | 31.18 | 31.27 | -0.95 ▼ | 1,102,195 |
| Engro Poly (Pref) | 10.41 | 11 | 10.02 | 10.07 | -0.97 ▼ | 2,100 |
| Ghani Chemical | 11.5 | 11.8 | 11 | 11.14 | -0.04 ▼ | 2,076,917 |
| Ghani Glo Hol | 9.34 | 9.4 | 9.2 | 9.24 | 0 | 2,231,743 |
| Ittehad Chem. (XD) | 45.55 | 47.6 | 45.25 | 47.39 | 1.49 ▲ | 91,245 |
| Lucky Core Ind. | 1110 | 1200 | 1110 | 1175 | -5 ▼ | 4,411 |
| Lotte Chemical | 17.4 | 17.79 | 17.4 | 17.71 | 0.18 ▲ | 2,060,051 |
| Leiner Pak Gelat | 178 | 195.43 | 175.16 | 184.94 | 7.28 ▲ | 47,886 |
| Nimir Ind.Chem. (XD) | 118 | 120 | 118 | 119.94 | 0.13 ▲ | 16,000 |
| Nimir Resins (XD) | 23.2 | 24 | 22.75 | 22.9 | 0.46 ▲ | 85,509 |
| Pak Oxygen Ltd. | 134.79 | 134.79 | 132.5 | 132.75 | 2.67 ▲ | 1,426 |
| Pak.P.V.C. | 0 | 0 | 0 | 8.75 | 0 | 500 |
| Sitara Chemical (XD) | 266.67 | 296.99 | 266.67 | 286.01 | 0 | 62 |
| Sitara Peroxide | 13.5 | 13.75 | 13.5 | 13.57 | 0.31 ▲ | 28,500 |
| Wah-Noble (XD) | 209.9 | 213 | 206 | 210.28 | -0.72 ▼ | 2,271 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 7.94 | 8 | 7.5 | 7.96 | 0.09 ▲ | 159,195 |
| HBL Invest Fund | 2.7 | 2.74 | 2.65 | 2.66 | 0 | 212,263 |
| Tri-Star Mutual | 8.64 | 8.65 | 7.9 | 8.32 | 0.16 ▲ | 4,317 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 112.01 | 113.98 | 112.01 | 113 | 0.98 ▲ | 26,951 |
| Askari Bank | 29.8 | 29.8 | 29.25 | 29.34 | -0.08 ▼ | 118,542 |
| Bank Al-Falah | 67.94 | 68.08 | 67.7 | 67.8 | -0.14 ▼ | 184,850 |
| Bank AL-Habib | 106.02 | 107.5 | 106.02 | 106.19 | -0.83 ▼ | 48,763 |
| Bankislami Pak | 23.8 | 24.01 | 23.41 | 23.77 | 0.18 ▲ | 1,457,860 |
| Bank Makramah | 2.01 | 2.07 | 1.91 | 1.96 | -0.04 ▼ | 1,678,563 |
| Bank Of Khyber | 12.1 | 12.2 | 12 | 12 | -0.24 ▼ | 2,510 |
| B.O.Punjab | 5.46 | 5.48 | 5.39 | 5.42 | 0.01 ▲ | 6,549,626 |
| Faysal Bank | 52.49 | 52.7 | 51.81 | 52.08 | 0.32 ▲ | 1,405,937 |
| Habib Bank | 135.2 | 138 | 135.11 | 135.28 | 0.06 ▲ | 1,433,632 |
| Habib Metropol | 71.85 | 71.85 | 69.01 | 69.89 | -0.85 ▼ | 1,467 |
| JS Bank Ltd | 8.68 | 8.68 | 8.52 | 8.6 | 0.14 ▲ | 60,532 |
| MCB Bank Ltd | 249.94 | 249.94 | 246.02 | 247.36 | 0.66 ▲ | 33,676 |
| Meezan Bank Ltd | 241.35 | 242.5 | 240.75 | 241.19 | 0.33 ▲ | 282,690 |
| National Bank (XD) | 68.5 | 70.24 | 68.4 | 69.1 | 0.81 ▲ | 3,621,563 |
| Samba Bank | 11.8 | 11.8 | 10.66 | 11.2 | 0.2 ▲ | 3,041 |
| St.Chart.Bank | 56.51 | 57.95 | 56.51 | 57.44 | 0.34 ▲ | 9,472 |
| Silk Bank Ltd | 0.94 | 0.96 | 0.91 | 0.94 | 0.02 ▲ | 6,469,581 |
| Soneri Bank Ltd | 13.95 | 14.45 | 13.95 | 14.28 | 0.27 ▲ | 15,033,113 |
| United Bank | 297 | 298 | 294.61 | 295.13 | -1.02 ▼ | 303,310 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.65 | 13 | 12.2 | 12.41 | 0.04 ▲ | 5,137,306 |
| Aisha Steel Mill | 6.66 | 7 | 6.66 | 6.95 | 0.3 ▲ | 4,841,518 |
| Aisha StelCoP/S | 9.6 | 9.6 | 9.6 | 9.7 | 0 | 100 |
| Amreli Steels | 18.98 | 19.8 | 18.63 | 19.2 | 0.43 ▲ | 369,803 |
| Bolan Casting | 91.7 | 98.99 | 91.7 | 96.62 | 3.91 ▲ | 199,298 |
| Beco Steel Ltd | 6.11 | 6.5 | 6.05 | 6.49 | 0 | 80,400 |
| Crescent Steel- (XD) | 126.74 | 128 | 116 | 118.6 | -8.65 ▼ | 4,021,203 |
| Dadex Eternit | 49.97 | 50.9 | 49.5 | 49.97 | 2.58 ▲ | 1,376 |
| Dost Steels Ltd. | 6.44 | 6.75 | 6.2 | 6.43 | 0.12 ▲ | 1,886,467 |
| Huffaz Seamless | 10.24 | 10.24 | 9.41 | 9.41 | -0.58 ▼ | 1,776 |
| Int. Ind.Ltd. | 158.78 | 158.78 | 156.55 | 157.55 | 0.81 ▲ | 124,218 |
| Inter.Steel Ltd | 71.5 | 71.9 | 71.06 | 71.2 | -0.4 ▼ | 219,460 |
| Ittefaq Iron Ind | 5.58 | 5.69 | 5.51 | 5.59 | 0.09 ▲ | 386,137 |
| K.S.B.Pumps | 127 | 138.57 | 124 | 135.1 | 9.13 ▲ | 265,210 |
| Metro Steel | 14.58 | 14.9 | 13.82 | 13.82 | -1.53 ▼ | 2,998,061 |
| Mughal Iron | 79.98 | 83 | 79.5 | 82.2 | 2.67 ▲ | 1,611,693 |
| Pak Engineering | 900.01 | 925 | 880 | 924.99 | -24.98 ▼ | 229 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 109.44 | 109.44 | 109.44 | 109.44 | 0.04 ▲ | 4,500 |
| JS Momentum | 11.25 | 11.27 | 11.2 | 11.2 | 0 | 70,500 |
| Mahaana Islamic | 11.26 | 11.37 | 11.26 | 11.34 | 0.16 ▲ | 49,500 |
| Meezan Pakistan | 13.96 | 14.05 | 13.93 | 14 | 0.21 ▲ | 150,000 |
| UBLPakistanETF | 18.72 | 18.72 | 18.65 | 18.65 | 0 | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 59.88 | 61.75 | 59 | 60.76 | 1.92 ▲ | 50,381 |
| Engro Fert | 199 | 199 | 196.04 | 196.86 | -0.89 ▼ | 366,242 |
| Engro Corp | 311.97 | 317 | 310.04 | 315.34 | 4.68 ▲ | 329,486 |
| Fatima Fert | 60.88 | 61.47 | 60.5 | 60.76 | 0.05 ▲ | 686,319 |
| Fauji Fert Bin | 57.4 | 57.4 | 55.7 | 55.93 | -1.11 ▼ | 612,579 |
| Fauji Fert | 247.35 | 249.43 | 241.5 | 242.51 | -4.82 ▼ | 955,940 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.8 | 5.93 | 5.8 | 5.83 | 0 | 318,674 |
| Big Bird Foods Ltd. | 69 | 69.8 | 67 | 68.99 | 0.23 ▲ | 541,909 |
| Bunnys Limited | 13.8 | 13.8 | 13.5 | 13.59 | 0.03 ▲ | 55,943 |
| Clover Pakistan | 41.8 | 41.99 | 40.7 | 41.12 | -0.68 ▼ | 94,775 |
| Colgate Palm | 1200 | 1224.98 | 1200 | 1217.03 | 7.33 ▲ | 17,039 |
| Frieslandcampina | 66 | 68.9 | 65.1 | 68 | 2.74 ▲ | 2,443,802 |
| Fauji Foods Ltd | 9.47 | 9.69 | 9.02 | 9.11 | -0.25 ▼ | 26,100,952 |
| Gillette Pak | 134 | 134 | 132 | 129.89 | 0 | 154 |
| Ismail Ind- (XD) | 1725.02 | 1725.02 | 1725 | 1703.97 | 0 | 5 |
| MithchellsFruit | 154.9 | 155 | 150.01 | 150.07 | -4.06 ▼ | 60,289 |
| Matco Foods Ltd | 23.35 | 23.94 | 23.23 | 23.55 | 0.1 ▲ | 24,679 |
| Murree Brewery (XD) | 589 | 590 | 581 | 585 | 0.75 ▲ | 3,099 |
| National Foods- (XD) | 171.7 | 172.5 | 170 | 170.5 | 0.51 ▲ | 13,526 |
| Nestle Pakistan | 6800 | 6800 | 6777 | 6799.04 | 0.01 ▲ | 86 |
| At-Tahur Ltd. | 14.48 | 15.37 | 14.06 | 14.76 | 0.45 ▲ | 664,325 |
| Quice Food | 5.64 | 6.03 | 5.6 | 5.84 | 0.31 ▲ | 1,519,926 |
| Rafhan Maize | 7488.99 | 7488.99 | 7340 | 7361.88 | -71.2 ▼ | 26 |
| Shield Corp. | 230.95 | 254.05 | 230.95 | 249.6 | 18.65 ▲ | 2,594 |
| Shezan Inter. | 86 | 87.99 | 86 | 86.46 | 0.96 ▲ | 13,980 |
| The Organic Meat | 36.15 | 36.65 | 36.02 | 36.13 | 0.22 ▲ | 1,140,020 |
| Treet Corp | 15.14 | 15.8 | 15.01 | 15.16 | 0.25 ▲ | 12,345,964 |
| Unity Foods Ltd | 25.89 | 25.95 | 25.39 | 25.54 | 0.12 ▲ | 495,585 |
| Unilever Foods | 17600 | 19000 | 17600 | 18166.83 | 426.19 ▲ | 136 |
| ZIL Limited | 221.99 | 221.99 | 221.99 | 211.61 | 0 | 30 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.48 | 11.9 | 11.48 | 11.57 | 0.09 ▲ | 428,207 |
| Frontier Ceram | 17.5 | 17.95 | 15.5 | 15.63 | -1.47 ▼ | 2,690 |
| GhaniGlobalGlass | 6.23 | 6.23 | 6.03 | 6.1 | -0.05 ▼ | 1,102,141 |
| Ghani Glass Ltd (XD) | 24.5 | 25.1 | 24.5 | 24.87 | 0.34 ▲ | 198,259 |
| Ghani Value Glas (XD) | 41.9 | 41.9 | 40 | 40.24 | -0.51 ▼ | 1,771 |
| Shabbir Tiles (XD) | 13.9 | 14 | 13.76 | 13.99 | 0.17 ▲ | 56,121 |
| Tariq Glass Ind. | 115.3 | 116.76 | 114.01 | 114.55 | -0.29 ▼ | 139,610 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24 | 24 | 22.1 | 22.19 | 0.3 ▲ | 7,865 |
| Adamjee Ins. | 34.5 | 35 | 34.4 | 34.64 | 0.29 ▲ | 1,606,426 |
| Askari Life Ass | 5.31 | 5.31 | 4.81 | 5 | 0 | 9,009 |
| Adamjee Life Assuran | 32 | 32 | 30.6 | 32 | 0 | 312,996 |
| Atlas Ins. Ltd | 44.15 | 45.5 | 44.15 | 45.02 | 1.07 ▲ | 22,311 |
| Century Ins. | 30.5 | 30.5 | 30.5 | 30 | 0 | 10 |
| Cres.Star Ins. | 2.99 | 3.19 | 2.99 | 3.05 | 0.2 ▲ | 1,437,914 |
| EFU General (XD) | 89.2 | 91.99 | 89 | 89.36 | -0.36 ▼ | 3,941 |
| EFU Life Assur | 182 | 182 | 182 | 183.49 | 0 | 1 |
| East West Ins-XB | 37 | 37 | 37 | 37.71 | 0 | 20 |
| Habib Ins. | 6.39 | 6.44 | 6.39 | 6.44 | 0.44 ▲ | 4,000 |
| IGI Holdings | 163.99 | 176.06 | 158 | 172.87 | 12.82 ▲ | 373,915 |
| IGI Life Ins | 13.24 | 13.5 | 13.24 | 13.5 | 0.42 ▲ | 1,126 |
| Jubilee Gen.Ins | 42.75 | 42.75 | 41.01 | 42.05 | -0.35 ▼ | 3,532 |
| Jubile Life Ins | 123.01 | 133.9 | 123.01 | 127.17 | -2.64 ▼ | 1,936 |
| Pak Reinsurance | 9.86 | 10.34 | 9.82 | 10.22 | 0.42 ▲ | 2,648,972 |
| PICIC Ins.Ltd. | 1.79 | 1.79 | 1.66 | 1.78 | 0.03 ▲ | 32,322 |
| Premier Ins. | 5.85 | 5.98 | 5.75 | 5.75 | -0.25 ▼ | 5,538 |
| Pak Gen.Ins. | 10.49 | 10.49 | 9.91 | 10.16 | 0 | 45 |
| Reliance Ins. | 11.2 | 11.2 | 11.1 | 11.19 | 0.12 ▲ | 10,207 |
| Shaheen Ins. | 4.5 | 4.6 | 4.5 | 4.6 | 0.1 ▲ | 19,000 |
| TPL Insurance | 10.39 | 10.39 | 9.5 | 9.75 | 0.05 ▲ | 5,702 |
| United Insurance | 16.7 | 16.79 | 16.01 | 16.5 | -0.2 ▼ | 23,307 |
| Universal Ins. | 7.2 | 7.2 | 6.9 | 6.9 | 0.34 ▲ | 10,006 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.29 | 6.29 | 5.53 | 5.98 | -0.23 ▼ | 6,126 |
| Arif Habib Ltd. | 67.5 | 73.5 | 67.5 | 73.35 | 6.53 ▲ | 573,938 |
| AKD Securites (XD) | 15.4 | 15.68 | 15.21 | 15.3 | -0.1 ▼ | 281,997 |
| Calcorp Limited | 29.25 | 29.25 | 29.25 | 29.35 | 0 | 58 |
| Cyan Limited | 24 | 24.47 | 24 | 24.01 | -0.01 ▼ | 5,075 |
| Dawood Hercules | 144 | 144 | 141.05 | 142.1 | 0.1 ▲ | 51,935 |
| Dawood Equities | 7.49 | 7.5 | 7.25 | 7.33 | -0.07 ▼ | 17,462 |
| Dawood Law | 199.98 | 199.99 | 199.98 | 199.99 | 13.52 ▲ | 410 |
| EFG Hermes Pak | 50.05 | 55.9 | 50.05 | 53 | 0.61 ▲ | 131,276 |
| Escorts Bank | 3.59 | 3.59 | 3.13 | 3.4 | -0.05 ▼ | 19,929 |
| F.Credit & Inv | 7.49 | 7.49 | 7.49 | 7.48 | 0 | 1 |
| Ist.Capital Sec | 2.02 | 2.09 | 2.02 | 2.06 | 0.04 ▲ | 1,097,713 |
| First Dawood Prop | 2.25 | 2.25 | 2.1 | 2.15 | 0.06 ▲ | 207,975 |
| F. Nat.Equities | 3.45 | 3.45 | 3.35 | 3.42 | -0.02 ▼ | 806,161 |
| Invest Bank | 1.55 | 1.58 | 1.5 | 1.52 | -0.05 ▼ | 95,192 |
| Imperial Limite | 19 | 19 | 19 | 17.7 | 0 | 14 |
| Jah.Sidd. Co. | 14.22 | 14.5 | 13.98 | 14.07 | 0.04 ▲ | 551,266 |
| JahangirSidd(Pref) | 7.52 | 7.52 | 7.52 | 7.89 | 0 | 100 |
| JS Global Cap. | 115.25 | 117 | 113 | 115 | -2 ▼ | 1,024 |
| JS Investments | 21.5 | 22.19 | 21 | 22.13 | 1.96 ▲ | 17,400 |
| LSE Capital Limited. | 3.27 | 3.55 | 3.22 | 3.4 | 0.06 ▲ | 171,618 |
| LSE Fin. Ser. Ld | 4.12 | 4.13 | 4.12 | 4.13 | 0 | 9,900 |
| LSE Ventures Ltd | 7.74 | 7.75 | 7.5 | 7.5 | -0.1 ▼ | 75,500 |
| MCB Inv MGT (XD) | 38.37 | 39.5 | 35.03 | 39.39 | 2.24 ▲ | 71,409 |
| Next Capital | 4.87 | 4.87 | 4.86 | 4.51 | 0 | 51 |
| OLP Financial (XD) | 29.25 | 29.79 | 29 | 29.56 | -0.02 ▼ | 41,972 |
| Pervez Ahmed Co | 1.49 | 1.49 | 1.37 | 1.4 | 0 | 745,203 |
| PIA Holding Company | 20.15 | 21.3 | 20.05 | 20.66 | 0.94 ▲ | 15,860,281 |
| PIA Holding CompanyB | 0 | 0 | 0 | 927.03 | 0 | 1 |
| Pak Stock Exchange (XD) | 17.05 | 17.38 | 16.35 | 16.8 | 0 | 6,554,837 |
| Sec. Inv. Bank | 5.14 | 5.14 | 5.14 | 5 | 0 | 1 |
| Trust Brokerage | 19 | 20.34 | 17.08 | 17.32 | -1.17 ▼ | 6,605 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.25 | 4.37 | 4.25 | 4.6 | 0 | 2 |
| Pak Gulf Leasing | 8.78 | 8.79 | 8.03 | 8.04 | -0.46 ▼ | 9,996 |
| SME Leasing Ltd | 2.15 | 2.15 | 1.92 | 1.93 | -0.07 ▼ | 1,177 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1709.01 | 1759 | 1709 | 1736.04 | -3.73 ▼ | 4,789 |
| Leather Up Ltd. | 14.2 | 16.6 | 13.58 | 15.99 | 0.9 ▲ | 6,773 |
| Pak Leather | 28.99 | 29 | 28.7 | 28.9 | -0.11 ▼ | 586 |
| Service Global | 72.81 | 73.49 | 71.5 | 71.68 | -0.32 ▼ | 139,684 |
| Service Ind.Ltd | 1295 | 1295 | 1250 | 1260 | -0.28 ▼ | 1,447 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 129.89 | 129.89 | 124.05 | 127.24 | 0.43 ▲ | 675 |
| AL-Khair Gadoon | 30.6 | 30.6 | 30.6 | 34 | 0 | 50 |
| ECOPACK Ltd- (XD) | 20.9 | 20.9 | 19.9 | 20.07 | 0.17 ▲ | 15,991 |
| Gammon Pak | 65.01 | 69 | 62.75 | 69 | 6.27 ▲ | 88,895 |
| GOC (Pak) Ltd. (XD) | 62 | 62 | 55.51 | 57.39 | -0.04 ▼ | 1,695 |
| Mandviwala | 15.11 | 16.46 | 14.1 | 15.09 | -0.37 ▼ | 58,072 |
| Pakistan Alumin | 85.7 | 85.9 | 82.1 | 82.5 | -1.17 ▼ | 302,311 |
| Pak Hotels | 40.25 | 40.44 | 39.55 | 39.98 | 0.35 ▲ | 141,182 |
| Pak Services | 725.4 | 820 | 725.4 | 744.1 | -6.29 ▼ | 82 |
| Shifa Int.Hosp (XD) | 207 | 224.99 | 206 | 220.31 | 13.6 ▲ | 74,462 |
| Siddiqsons Tin | 5.14 | 5.14 | 5.01 | 5.07 | -0.02 ▼ | 475,166 |
| Tri-Pack Films | 112.45 | 112.45 | 110 | 110 | 0 | 151 |
| United Brands | 14.05 | 14.49 | 13.81 | 14.48 | 0.46 ▲ | 3,992 |
| UDL Int.Ltd. | 7.81 | 7.99 | 7.81 | 7.84 | -0.15 ▼ | 751 |
| United Dist. (XD) | 40 | 40 | 38.25 | 39.31 | -2.19 ▼ | 1,190 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 0 | 0 | 0 | 8.29 | 0 | 2 |
| AL-Noor Mod | 3.9 | 3.9 | 3.9 | 3.9 | 0.2 ▲ | 500 |
| Elite Cap.Mod | 6.75 | 7.4 | 6.17 | 6.87 | -0.3 ▼ | 27,129 |
| Equity Modaraba | 3.34 | 3.34 | 2.8 | 3.07 | -0.28 ▼ | 4,004 |
| 1st.Fid.Leasing | 2.3 | 2.7 | 2.3 | 2.3 | -0.47 ▼ | 701 |
| Habib Modaraba- (XD) | 15.21 | 15.4 | 15.21 | 15.3 | 0.1 ▲ | 3,424 |
| I.B.L.Modarab | 3 | 3 | 2.89 | 2.89 | 0 | 522 |
| Punjab Mod | 2.47 | 2.47 | 2.2 | 2.26 | 0.01 ▲ | 20,979 |
| F.Treet Manuf | 4.3 | 4.3 | 4.21 | 4.21 | -0.08 ▼ | 7,379 |
| Tri-Star 1st Mod. (XD) | 15.37 | 15.37 | 15.3 | 15.3 | -1.7 ▼ | 4,008 |
| Burj Clean Energy | 9.01 | 9.86 | 8.66 | 8.9 | -0.76 ▼ | 1,232 |
| OLP Modaraba (XD) | 14.4 | 14.47 | 14.1 | 14.2 | 0.16 ▲ | 8,524 |
| Orient Rental (XD) | 7.23 | 7.23 | 7.23 | 7.23 | 0.03 ▲ | 500 |
| Popular Islamic (XD) | 13.36 | 13.96 | 12.51 | 13.36 | 0 | 25 |
| Prud Mod.1st (XD) | 2.74 | 2.74 | 2.65 | 2.68 | -0.06 ▼ | 2,853 |
| Sindh Modaraba- (XD) | 9.6 | 9.6 | 9.6 | 9.25 | 0 | 514 |
| Trust Modaraba | 3.99 | 4.09 | 3.85 | 3.88 | -0.01 ▼ | 132,385 |
| Unicap Modaraba | 2.88 | 2.88 | 2.7 | 2.74 | 0.09 ▲ | 10,587 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 432.1 | 440.5 | 432.1 | 434.54 | 3.31 ▲ | 1,067,590 |
| Oil & Gas Dev. (XD) | 166.5 | 169.42 | 166.5 | 166.97 | 0.1 ▲ | 3,315,231 |
| Pak Oilfields (XD) | 559 | 560.99 | 555 | 555.49 | -3.51 ▼ | 237,523 |
| Pak Petroleum (XD) | 129.5 | 131.81 | 129.5 | 130.17 | 0.67 ▲ | 2,965,363 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 463 | 463 | 446 | 448.72 | -5.94 ▼ | 80,159 |
| Burshane LPG | 25.75 | 25.75 | 24.51 | 24.56 | -0.98 ▼ | 14,891 |
| Hascol Petrol | 6.44 | 6.55 | 6.37 | 6.39 | -0.04 ▼ | 5,598,436 |
| HI-Tech Lub. | 39.39 | 39.75 | 38.67 | 38.72 | -0.53 ▼ | 463,937 |
| Oilboy Energy L | 0 | 0 | 0 | 6.4 | 0 | 55 |
| P.S.O. (XD) | 199.67 | 201.4 | 196 | 196.47 | -3.2 ▼ | 1,750,500 |
| Shell Pakistan | 153.5 | 157.2 | 153.01 | 154.64 | 0.72 ▲ | 113,169 |
| Sui North Gas | 74 | 74.99 | 73.5 | 73.54 | -0.35 ▼ | 1,233,697 |
| Sui South Gas | 8.85 | 9.17 | 8.85 | 8.95 | 0.18 ▲ | 3,156,756 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.5 | 26.8 | 25.5 | 25.97 | 0.51 ▲ | 1,252,880 |
| Cherat Packg (XD) | 104.01 | 105.7 | 104 | 104.39 | -0.6 ▼ | 40,499 |
| Int. Packaging Films | 22.01 | 22.39 | 22 | 22.11 | 0.1 ▲ | 39,237 |
| MACPAC Films (XD) | 17 | 17.2 | 16.85 | 16.94 | -0.06 ▼ | 99,862 |
| Merit Packaging | 10.4 | 10.55 | 10.3 | 10.35 | 0.06 ▲ | 390,425 |
| Packages Ltd. | 454.35 | 521 | 454.35 | 491.57 | 17.53 ▲ | 57,462 |
| Pak Paper Prod (XD) | 83 | 83 | 83 | 82.02 | 0 | 100 |
| Roshan Packages (XD) | 15.2 | 15.36 | 15.09 | 15.13 | 0.03 ▲ | 447,721 |
| Security Paper | 141 | 143 | 139 | 141.87 | 1.81 ▲ | 6,765 |
| Synthetic Prod (XD) | 44 | 44.7 | 39.52 | 39.83 | -3.1 ▼ | 6,639,686 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 809 | 809.5 | 790 | 800.1 | -0.9 ▼ | 57,933 |
| AGP Limited | 125.03 | 127 | 124 | 125.68 | 0.04 ▲ | 57,044 |
| BF Biosciences | 76.5 | 84.21 | 76.06 | 83.86 | 7.31 ▲ | 6,084,146 |
| Citi Pharma Ltd (XD) | 40.6 | 43.05 | 40.51 | 42.56 | 2.34 ▲ | 5,568,363 |
| Ferozsons (Lab) (XD) | 282.19 | 295.9 | 282.18 | 294 | 11.18 ▲ | 163,643 |
| GlaxoSmithKline | 211.22 | 216.56 | 211 | 212.89 | 1.7 ▲ | 165,423 |
| Haleon Pakistan | 635 | 645 | 630 | 639.83 | 15.17 ▲ | 75,378 |
| Highnoon (Lab) | 784.9 | 784.9 | 774.01 | 778.83 | 2.83 ▲ | 109,928 |
| Hoechst Pak Ltd | 2320 | 2337 | 2320 | 2346.9 | 0 | 9 |
| IBL HealthCare | 28 | 28.33 | 27.85 | 28.02 | 0.17 ▲ | 34,251 |
| Macter Int. Ltd (XD) | 127.12 | 137.9 | 127.02 | 128.18 | -9.82 ▼ | 775 |
| Otsuka Pak | 125.95 | 125.95 | 121 | 121.91 | -3.19 ▼ | 49,601 |
| The Searle Company | 61 | 61.85 | 60.25 | 61.24 | 0.27 ▲ | 7,636,280 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy (XD) | 16.68 | 17.4 | 16.68 | 16.77 | 0.09 ▲ | 1,851,475 |
| Engro Powergen | 27.6 | 28 | 27.5 | 27.91 | 0.2 ▲ | 620,786 |
| Hub Power Co. | 104.11 | 106.77 | 104.11 | 105.36 | 1.65 ▲ | 12,210,696 |
| Kot Addu Power (XD) | 26.28 | 26.65 | 26.01 | 26.39 | 0.11 ▲ | 1,011,426 |
| K-Electric Ltd. | 3.73 | 4.39 | 3.73 | 4.23 | 0.5 ▲ | 224,204,258 |
| Kohinoor Energy | 23.99 | 24.05 | 22.7 | 22.85 | -0.87 ▼ | 310,905 |
| Kohinoor Power | 6.81 | 7.98 | 6.81 | 7.16 | -0.29 ▼ | 4,306 |
| Lalpir Power | 20.3 | 20.7 | 19.4 | 19.75 | -0.85 ▼ | 5,545,406 |
| Nishat ChunPow | 28.55 | 29.69 | 28.55 | 29.5 | 0.97 ▲ | 5,149,926 |
| Nishat Power (XD) | 28.02 | 28.9 | 28 | 28.82 | 0.76 ▲ | 2,490,407 |
| Pakgen Power | 93.79 | 93.79 | 90.11 | 91.55 | -1.36 ▼ | 1,001 |
| Sitara Energy | 11.95 | 12.5 | 11.95 | 12.49 | 0.49 ▲ | 8,100 |
| S.G.Power | 9.35 | 10.43 | 8.51 | 8.73 | -0.72 ▼ | 22,187 |
| Saif Power Ltd | 13.6 | 13.73 | 13.5 | 13.62 | 0.02 ▲ | 730,355 |
| Tri-Star Power | 5.5 | 5.65 | 5.36 | 5.44 | -0.06 ▼ | 34,820 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 16.51 | 16.51 | 16 | 16.01 | -0.49 ▼ | 7,010 |
| Hussain Industries | 21.28 | 21.28 | 21.28 | 19.35 | 0 | 25 |
| Javedan Corp. (XD) | 38.05 | 40 | 38.05 | 38.98 | 0 | 411 |
| Pace (Pak) Ltd. | 5.78 | 5.94 | 5.55 | 5.82 | 0.18 ▲ | 8,226,748 |
| TPL Properties | 7.9 | 8 | 7.75 | 7.8 | -0.09 ▼ | 5,206,441 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.5 | 20.7 | 19.8 | 19.98 | -0.42 ▼ | 1,681,690 |
| Globe Residency | 13.61 | 13.89 | 13.61 | 13.73 | -0.1 ▼ | 1,948 |
| TPL REIT Fund I | 13.66 | 13.7 | 13.66 | 13.7 | 0 | 3,883 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 440 | 467.54 | 437.1 | 460.22 | 35.18 ▲ | 8,059,458 |
| Cnergyico PK | 3.84 | 3.85 | 3.76 | 3.77 | 0.01 ▲ | 12,679,841 |
| National Refinery | 212.89 | 218.5 | 211.51 | 212.84 | 2.18 ▲ | 1,884,261 |
| Pak Refinery (XD) | 23.62 | 24.1 | 23.62 | 23.72 | 0.1 ▲ | 5,850,624 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 586 | 605 | 585.02 | 592.31 | 6.43 ▲ | 151 |
| Adam Sugar | 47 | 47 | 46 | 46 | 0.3 ▲ | 4,271 |
| Abdullah Shah | 5.8 | 5.9 | 5.8 | 5.8 | 0.15 ▲ | 2,083 |
| Chashma Sugar | 58.95 | 63.8 | 58.5 | 62.34 | 4.34 ▲ | 26,325 |
| Dewan Sugar | 4.2 | 5 | 4.11 | 4.3 | 0.17 ▲ | 307,604 |
| Faran Sugar | 41.7 | 45.73 | 41.7 | 43.51 | 1.81 ▲ | 706 |
| Habib Sugar | 68 | 68 | 67 | 67.02 | -0.98 ▼ | 20,505 |
| Habib Rice Prod | 35 | 35 | 33 | 34.02 | 1.02 ▲ | 522 |
| Haseeb Waqas Sugar | 9.51 | 9.62 | 9.13 | 9.2 | -0.4 ▼ | 8,180 |
| J.D.W.Sugar | 560 | 588 | 560 | 588 | 7.84 ▲ | 6,432 |
| Jauharabad Sug | 21.86 | 21.86 | 21.86 | 21.15 | 0 | 2 |
| Mirpurkhas Sugar | 27 | 27 | 26.75 | 26.75 | -0.23 ▼ | 11,081 |
| Mehran Sugar | 42 | 42 | 41 | 41.67 | -0.37 ▼ | 30,337 |
| Noon Sugar | 70 | 71.85 | 70 | 71.48 | 5.48 ▲ | 1,555 |
| Premier Suger | 495 | 555.99 | 485 | 506 | 0 | 27 |
| Shahtaj Sugar | 77 | 89.78 | 77 | 77.31 | -6.23 ▼ | 797 |
| Shahmurad Sugar | 400 | 400 | 390 | 393.95 | 3.93 ▲ | 464 |
| Sakrand Sugar | 8.84 | 8.95 | 8.62 | 8.84 | 0.25 ▲ | 9,001 |
| Shakarganj Limited | 30 | 31 | 30 | 30.04 | 0.12 ▲ | 21,208 |
| Tariq Corp Ltd. | 13.2 | 13.25 | 12.71 | 13.14 | -0.11 ▼ | 4,002 |
| Tariq Corp(Pref) | 9.34 | 9.34 | 9.34 | 8.42 | 0 | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 184.85 | 184.85 | 181.6 | 183.99 | 1.93 ▲ | 1,020 |
| Ibrahim Fibres | 350 | 372 | 349.5 | 365.78 | 16.44 ▲ | 939 |
| Image Pakistan | 13.99 | 14.25 | 13.86 | 14 | 0.01 ▲ | 1,310,140 |
| National Silk | 30.8 | 37.51 | 30.8 | 34.1 | 0 | 220 |
| Pak Synthetics | 25.5 | 26 | 25.5 | 26 | 0.88 ▲ | 1,008 |
| Rupali Polyester | 17.7 | 17.7 | 17.7 | 17.48 | 0 | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 137.49 | 139.35 | 136.97 | 137.64 | 0.79 ▲ | 3,908,070 |
| Avanceon Ltd | 53.28 | 54.59 | 53.05 | 54.03 | 1.24 ▲ | 2,627,086 |
| Hallmark Company Ltd | 730.02 | 850 | 730.02 | 807.37 | 7.19 ▲ | 545 |
| Hum Network | 14.24 | 14.65 | 13.9 | 14.06 | 0.05 ▲ | 10,258,713 |
| Media Times Ltd | 2.1 | 2.18 | 2.09 | 2.14 | 0.06 ▲ | 535,421 |
| Netsol Tech. (XD) | 131.99 | 134.25 | 131.5 | 132.3 | 1.94 ▲ | 2,038,130 |
| Octopus Digital | 86.8 | 94.63 | 85.55 | 94.63 | 8.6 ▲ | 6,501,606 |
| Pak Datacom (XD) | 69 | 69 | 67 | 68.26 | 0.56 ▲ | 19,674 |
| P.T.C.L. | 15.9 | 16.3 | 15.6 | 15.66 | -0.14 ▼ | 12,154,255 |
| Symmetry Group Ltd (XD) | 9.75 | 10.3 | 9.5 | 10.1 | 0.55 ▲ | 11,170,868 |
| Systems Limited | 419.99 | 454 | 419.99 | 446.07 | 30.9 ▲ | 1,048,076 |
| Telecard Limited | 7.03 | 7.05 | 6.98 | 7.03 | 0.04 ▲ | 1,465,766 |
| TPL Corp Ltd | 4.5 | 4.54 | 4.36 | 4.38 | -0.06 ▼ | 778,671 |
| TPL Trakker Ltd | 9.2 | 9.4 | 9.2 | 9.2 | -0.31 ▼ | 27,175 |
| TRG Pak Ltd | 45.28 | 45.98 | 44.55 | 44.86 | -0.01 ▼ | 2,379,905 |
| WorldCall Telecom | 1.23 | 1.28 | 1.21 | 1.25 | 0.02 ▲ | 30,203,770 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 42.24 | 42.24 | 41 | 41.04 | -0.22 ▼ | 17,936 |
| Azgard Nine | 7.45 | 7.6 | 7.21 | 7.33 | -0.15 ▼ | 1,289,576 |
| AN Textile Mill | 14.9 | 14.9 | 14.9 | 13.71 | 0 | 1 |
| Aruj Industries | 9.27 | 9.9 | 8.7 | 8.83 | -0.27 ▼ | 116,200 |
| Blessed Tex. | 249.4 | 250 | 230.01 | 254.94 | 0 | 96 |
| Chenab Limited | 5.5 | 6 | 5.46 | 5.85 | 0.34 ▲ | 288,887 |
| Chenab Ltd.(Pre | 2.97 | 2.97 | 2.67 | 2.77 | 0.1 ▲ | 65,960 |
| Crescent Tex. | 12.91 | 13.39 | 12.5 | 12.53 | -0.2 ▼ | 199,630 |
| Faisal Spinning | 220.01 | 231.38 | 220.01 | 231.02 | 6.02 ▲ | 856 |
| Feroze 1888 | 73 | 73 | 72 | 70.01 | 0 | 51 |
| Fazal Cloth | 145 | 145 | 139.44 | 139.96 | 0.52 ▲ | 1,729 |
| Gul Ahmed | 21.39 | 21.88 | 21.17 | 21.27 | -0.02 ▼ | 1,190,801 |
| Ghazi Fabrics | 11 | 11.4 | 10.26 | 10.97 | 0.04 ▲ | 71,623 |
| Hala Enterprise | 11.32 | 11.75 | 11 | 11.54 | 0.03 ▲ | 40,694 |
| Interloop Ltd. (XD) | 72.9 | 73.5 | 71.8 | 71.98 | -0.6 ▼ | 335,283 |
| Int.Knitwear (XD) | 15 | 15 | 15 | 14.81 | 0 | 20 |
| Jubilee Spinning | 12.65 | 12.65 | 12.6 | 12.65 | 1.15 ▲ | 511 |
| Khyber Textile | 414 | 505.45 | 414 | 504.52 | 45.02 ▲ | 167 |
| Kohinoor Ind. | 8.05 | 8.05 | 7.8 | 8 | 0 | 69 |
| Kohinoor Textile | 81.01 | 87.87 | 81.01 | 85.01 | 0 | 133 |
| Mehmood Tex. | 500 | 500 | 498 | 499.67 | 24.65 ▲ | 62 |
| Masood Textile | 40.5 | 44.24 | 40.5 | 40.22 | 0 | 22 |
| Nishat (Chun.) | 30.55 | 31.4 | 30.5 | 30.98 | 0.28 ▲ | 1,184,921 |
| Nishat Mills Ltd (XD) | 68.89 | 70.9 | 68.15 | 70.34 | 1.85 ▲ | 4,083,158 |
| Paramount Sp | 5.8 | 5.8 | 5.21 | 5.35 | 0.42 ▲ | 664 |
| Quetta Textile | 13.75 | 14.38 | 13.71 | 14.31 | -0.14 ▼ | 1,490 |
| Redco Textile | 7.62 | 8.85 | 7.62 | 8.41 | 0.56 ▲ | 8,471 |
| Reliance Weaving | 82.99 | 90 | 82.99 | 89.99 | -1.2 ▼ | 693 |
| Sapphire Tex. (XD) | 1170 | 1170 | 1156 | 1169.94 | -1 ▼ | 502 |
| Sapphire Fiber (XD) | 1300 | 1300 | 1250 | 1270 | -28.23 ▼ | 25 |
| Shams Textile | 30.4 | 30.4 | 30 | 30.5 | 0 | 2 |
| Stylers Int.Ltd. (XD) | 43 | 43 | 40.5 | 40.5 | -0.06 ▼ | 4,005 |
| Suraj Cotton (XD) | 133.9 | 133.9 | 132.9 | 121.99 | 0 | 11 |
| Towellers Limited- (XD) | 131.3 | 133 | 130.12 | 131.08 | 0.45 ▲ | 4,368 |
| ZahidJee Tex. | 28.98 | 29 | 28.94 | 29 | 0 | 1,048 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 65 | 65 | 61 | 61.27 | -3.5 ▼ | 5,953 |
| Amtex Limited | 3.01 | 3.13 | 3.01 | 3.04 | 0 | 322,521 |
| Arctic Textile | 20.99 | 20.99 | 19.95 | 19.95 | -0.09 ▼ | 2,312 |
| Asim Textile | 13.19 | 13.19 | 12 | 12.03 | -0.57 ▼ | 997 |
| Bilal Fibres | 14.99 | 15.43 | 14.61 | 15.14 | 0.59 ▲ | 107,877 |
| Crescent Cotton | 65 | 65 | 59.45 | 59.46 | -6.6 ▼ | 1,015 |
| Crescent Fibres | 45.61 | 45.61 | 45.61 | 49.65 | 0 | 230 |
| Colony Tex.Mills Ltd | 4.71 | 4.71 | 4.3 | 4.49 | -0.04 ▼ | 512,867 |
| Chakwal Spinning | 57.68 | 57.68 | 57.68 | 57.68 | 5.24 ▲ | 39,570 |
| Dewan Farooque Sp. | 4 | 4.19 | 4 | 4.03 | -0.11 ▼ | 255,989 |
| Din Textile | 56.5 | 56.5 | 56.5 | 54.79 | 0 | 5 |
| D.S. Ind. Ltd. | 6.39 | 6.5 | 6.17 | 6.38 | 0.06 ▲ | 1,453,654 |
| Dar-es-Salaam | 39.95 | 42.5 | 39.95 | 41.63 | 2.64 ▲ | 6,242 |
| Dewan Textile | 5.88 | 5.88 | 5.22 | 5.32 | -0.59 ▼ | 1,512 |
| Ellcot Spinning (XD) | 77.77 | 81.88 | 77.77 | 81.87 | 7.43 ▲ | 434 |
| Gadoon Textile | 184.9 | 184.9 | 180 | 180.33 | 1.31 ▲ | 15,209 |
| Gulshan Sp. | 5.05 | 5.05 | 4.32 | 4.51 | 0.06 ▲ | 7,959 |
| Gulistan Sp. | 11.39 | 11.58 | 10.25 | 11.54 | 0.95 ▲ | 10,212 |
| Hira Textile | 3.16 | 3.17 | 3 | 3.1 | 0.07 ▲ | 288,752 |
| Indus Dyeing | 133.9 | 133.9 | 119.99 | 121.29 | -8.88 ▼ | 65,358 |
| J.A.Textile | 71.4 | 72.45 | 64.55 | 72.26 | 0.85 ▲ | 23,873 |
| Janana D Mal | 69 | 69 | 69 | 67.87 | 0 | 1 |
| J.K.Spinning | 50 | 54.25 | 50 | 53.41 | -0.89 ▼ | 6,000 |
| Kohinoor Spining | 8.44 | 8.64 | 8.15 | 8.24 | 0.06 ▲ | 21,750,198 |
| Khalid Siraj | 7.25 | 7.25 | 7 | 7.12 | -0.21 ▼ | 15,695 |
| Land Mark Spinning | 25.5 | 25.5 | 25.5 | 24.79 | 0 | 20 |
| Maqbool Textile | 30 | 30 | 29.99 | 28.18 | 0 | 102 |
| Nagina Cotton (XD) | 50 | 50 | 50 | 48.41 | 0 | 208 |
| Nazir Cotton Mills | 14.31 | 14.37 | 13.6 | 13.6 | -0.4 ▼ | 198,719 |
| Premium Tex. | 314.88 | 327 | 301 | 310.05 | 0.38 ▲ | 921 |
| Ruby Textile | 7.6 | 7.6 | 7.22 | 7.54 | 0.25 ▲ | 1,595 |
| Saif Textile | 11.5 | 11.6 | 11.3 | 11.38 | -0.07 ▼ | 25,706 |
| Service Ind Tex | 10.4 | 10.4 | 10.4 | 10.65 | 0 | 200 |
| Shadman Cotton | 26 | 26 | 22.26 | 24.5 | 0 | 19 |
| Shadab Textile (XD) | 15.7 | 15.7 | 15.01 | 14.65 | 0 | 210 |
| Sally Textile | 20.17 | 22.25 | 19.94 | 20.46 | -1.7 ▼ | 59,704 |
| Sana Ind. | 23.1 | 23.1 | 23.1 | 23.11 | 0 | 9 |
| Saritow Spinning | 6.11 | 6.89 | 5.9 | 5.9 | -0.54 ▼ | 32,000 |
| Sunrays Textile | 107.99 | 107.99 | 92.37 | 92.83 | -9.8 ▼ | 46,058 |
| Shahzad Tex. | 34 | 34 | 34 | 31.14 | 0 | 5 |
| Tata Textile | 47.02 | 47.02 | 46.6 | 46.93 | -0.07 ▼ | 3,301 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.5 | 12.82 | 11.7 | 11.8 | -1.07 ▼ | 1,103 |
| ICC Industries | 7.39 | 7.4 | 6.11 | 7.09 | 0.09 ▲ | 217,121 |
| Prosperity Weav (XD) | 30 | 30 | 30 | 30 | 0.5 ▲ | 2,120 |
| Shahtaj Textile (XD) | 74.7 | 74.7 | 69.5 | 67.97 | 0 | 11 |
| Yousuf Weaving | 4.2 | 4.25 | 4 | 4.03 | -0.1 ▼ | 2,727,955 |
| Zephyr Textile | 11.2 | 11.5 | 11.1 | 11.15 | -0.54 ▼ | 2,390 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 254 | 265 | 254 | 257.44 | 4.98 ▲ | 21,465 |
| Pak Tobacco (XD) | 1184.55 | 1184.55 | 1060.01 | 1088.11 | -71.69 ▼ | 32,939 |
| Philip Morris Pak. | 474.75 | 485 | 470 | 471 | 16.84 ▲ | 1,289 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 13.5 | 14.39 | 13.25 | 14.08 | 0.96 ▲ | 1,557 |
| Blue-Ex | 0 | 0 | 0 | 54.23 | -5.65 ▼ | 0 |
| Pak Int.Bulk | 7.1 | 7.15 | 6.7 | 6.74 | -0.31 ▼ | 16,377,844 |
| Pak.Int.Cont. | 38.14 | 38.9 | 38 | 38.03 | -0.41 ▼ | 76,575 |
| P.N.S.C-XD,XB | 281.01 | 284.66 | 281.01 | 283.35 | 3.31 ▲ | 42,088 |
| Secure Logistics Gro | 15.85 | 16.7 | 15.8 | 15.99 | 0.31 ▲ | 9,590,843 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 101 | 106.99 | 100.01 | 107.66 | 0 | 111 |
| S.S.Oil | 63.75 | 63.75 | 57 | 60 | 1.95 ▲ | 5,864 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.5 | 31.15 | 29 | 29.4 | -0.58 ▼ | 109,570 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.9 | 0.04 ▲ | 0 |
| AGHA-NOV | 12.61 | 13.1 | 12.6 | 12.61 | 0 | 2,440,000 |
| AGHA-OCT | 12.48 | 13 | 12.38 | 12.58 | -0.09 ▼ | 7,556,500 |
| AGL-DEC | 0 | 0 | 0 | 39.94 | 0.36 ▲ | 0 |
| AGL-NOV | 39 | 39.2 | 38.86 | 39.06 | 0.58 ▲ | 2,000,500 |
| AGL-OCT | 38.06 | 38.85 | 38.04 | 38.54 | 0.52 ▲ | 2,238,500 |
| AICL-DEC | 0 | 0 | 0 | 36 | 0.29 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 35.42 | 0.28 ▲ | 0 |
| AICL-OCTB | 34.41 | 34.95 | 34.4 | 34.85 | 0.36 ▲ | 75,500 |
| AIRLINK-DEC | 0 | 0 | 0 | 143.03 | 0.74 ▲ | 0 |
| AIRLINK-NOVB | 139.25 | 142 | 139.25 | 140.09 | 0.62 ▲ | 1,557,000 |
| AIRLINK-OCTB | 137.8 | 139.8 | 137.11 | 138.13 | 0.84 ▲ | 2,161,000 |
| AKBL-DEC | 0 | 0 | 0 | 30.49 | -0.1 ▼ | 0 |
| AKBL-NOV | 27.75 | 29.49 | 27.75 | 29.49 | -0.61 ▼ | 4,500 |
| AKBL-OCT | 29.67 | 29.85 | 27.16 | 29.85 | -0.13 ▼ | 35,000 |
| ASC-NOV | 6.43 | 6.44 | 5.9 | 5.98 | 0.03 ▲ | 3,993,500 |
| ASC-OCT | 5.99 | 6.5 | 5.8 | 5.88 | 0.03 ▲ | 4,314,500 |
| ASL-DEC | 0 | 0 | 0 | 7.22 | 0.31 ▲ | 0 |
| ASL-NOV | 6.87 | 7.1 | 6.87 | 7.08 | 0.33 ▲ | 496,000 |
| ASL-OCT | 6.75 | 7 | 6.75 | 6.97 | 0.32 ▲ | 737,000 |
| ATRL-DEC | 0 | 0 | 0 | 478.23 | 36.31 ▲ | 0 |
| ATRL-NOVB | 442.99 | 474.49 | 442.99 | 465.45 | 34.1 ▲ | 1,577,500 |
| ATRL-OCTB | 439.9 | 468.37 | 439.9 | 459.89 | 34.1 ▲ | 4,901,500 |
| AVN-DEC | 0 | 0 | 0 | 56.14 | 1.25 ▲ | 0 |
| AVN-NOV | 54.75 | 55.68 | 54.25 | 55.05 | 1.45 ▲ | 510,500 |
| AVN-OCT | 53.5 | 54.7 | 53 | 54.2 | 1.17 ▲ | 1,122,000 |
| BAFL-DEC | 0 | 0 | 0 | 67.92 | -0.18 ▼ | 0 |
| BAFL-DECB | 0 | 0 | 0 | 68.39 | -0.18 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 67.92 | -0.18 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 67.29 | -0.18 ▼ | 0 |
| BAFL-OCTB | 68 | 68 | 68 | 68 | -0.1 ▼ | 5,000 |
| BAHL-DEC | 0 | 0 | 0 | 110.35 | -0.92 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 108.58 | -0.91 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 106.38 | -0.89 ▼ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 24.7 | 0.17 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 24.31 | 0.17 ▲ | 0 |
| BIPL-OCTB | 23.95 | 24 | 23.78 | 24 | 0.39 ▲ | 185,000 |
| BIPLSC2 | 97 | 97 | 97 | 100 | 0 | 1 |
| BKTI-DEC | 0 | 0 | 0 | 22306 | -41 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22013 | -41 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21648 | -40 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.63 | 0.01 ▲ | 0 |
| BOP-NOV | 5.53 | 5.53 | 5.53 | 5.53 | -0.02 ▼ | 1,000 |
| BOP-OCT | 5.45 | 5.46 | 5.4 | 5.44 | 0 | 287,000 |
| CEPB-DEC | 0 | 0 | 0 | 26.99 | 0.52 ▲ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 26.56 | 0.51 ▲ | 0 |
| CEPB-OCT | 25.75 | 26.3 | 25.75 | 26.3 | 0.8 ▲ | 14,500 |
| CHCC-DEC | 0 | 0 | 0 | 198.67 | 11.2 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 195.5 | 6.5 ▲ | 0 |
| CHCC-OCTB | 192.99 | 192.99 | 192.99 | 192.99 | 12.99 ▲ | 1,000 |
| CNERGY-DEC | 0 | 0 | 0 | 3.92 | 0.01 ▲ | 0 |
| CNERGY-NOV | 3.85 | 3.93 | 3.83 | 3.85 | 0.02 ▲ | 2,135,500 |
| CNERGY-OCT | 3.81 | 3.84 | 3.77 | 3.8 | 0.02 ▲ | 2,803,000 |
| CPHL-DECB | 0 | 0 | 0 | 44.23 | 2.41 ▲ | 0 |
| CPHL-NOVB | 41.9 | 43.7 | 41.3 | 42.99 | 2 ▲ | 779,000 |
| CPHL-OCTB | 40.6 | 43.1 | 40.6 | 42.45 | 2.13 ▲ | 1,478,000 |
| DCL-DEC | 0 | 0 | 0 | 8.04 | -0.11 ▼ | 0 |
| DCL-NOV | 8.05 | 8.08 | 7.9 | 7.91 | -0.12 ▼ | 285,000 |
| DCL-OCT | 7.94 | 8.09 | 7.75 | 7.77 | -0.13 ▼ | 555,000 |
| DCR-DEC | 0 | 0 | 0 | 20.76 | -0.45 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.43 | -0.44 ▼ | 0 |
| DCR-OCTB | 18.52 | 20.62 | 18.52 | 20.62 | 0.17 ▲ | 10,000 |
| DFML-DEC | 0 | 0 | 0 | 47.64 | -0.08 ▼ | 0 |
| DFML-NOV | 47 | 47.65 | 46.2 | 46.66 | -0.23 ▼ | 4,110,500 |
| DFML-OCT | 46.28 | 46.75 | 45.45 | 45.91 | -0.18 ▼ | 5,058,500 |
| DGKC-DEC | 0 | 0 | 0 | 83.7 | 0.15 ▲ | 0 |
| DGKC-NOV | 82 | 83 | 81.7 | 81.99 | 0.23 ▲ | 1,387,500 |
| DGKC-OCT | 80.9 | 81.89 | 80.5 | 80.9 | 0.28 ▲ | 2,113,000 |
| EFERT-DEC | 0 | 0 | 0 | 196.98 | -1 ▼ | 0 |
| EFERT-DECB | 0 | 0 | 0 | 201.95 | -1.04 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 196.98 | -1 ▼ | 0 |
| EFERT-NOVB | 193 | 193 | 193 | 193 | -6.74 ▼ | 1,000 |
| EFERT-OCTB | 198.05 | 199.86 | 180.98 | 198 | 0 | 10,500 |
| ENGRO-DEC | 0 | 0 | 0 | 327.68 | 4.68 ▲ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 322.44 | 14.47 ▲ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 315.9 | 13.89 ▲ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.49 | -1.01 ▼ | 0 |
| EPCL-NOV | 32 | 32 | 32 | 32 | -0.96 ▼ | 4,000 |
| EPCL-OCT | 32.24 | 32.5 | 30.6 | 31.48 | -0.76 ▼ | 17,500 |
| EPQL-OCTB | 27 | 27 | 26.5 | 26.67 | -0.28 ▼ | 19,500 |
| FABL-DEC | 0 | 0 | 0 | 54.12 | 0.3 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 53.25 | 0.75 ▲ | 0 |
| FABL-OCTB | 52.15 | 52.8 | 52 | 52.02 | 0.05 ▲ | 404,000 |
| FATIMA-DEC | 0 | 0 | 0 | 63.14 | 0.02 ▲ | 0 |
| FATIMA-NOV | 57.15 | 57.15 | 57.15 | 57.15 | -4.96 ▼ | 5,500 |
| FATIMA-OCTB | 62 | 62 | 56.01 | 60.99 | -0.16 ▼ | 23,500 |
| FCCL-DEC | 0 | 0 | 0 | 30.7 | 0.64 ▲ | 0 |
| FCCL-NOVB | 29.96 | 31 | 29.91 | 30.34 | 1.13 ▲ | 4,999,500 |
| FCCL-OCTB | 28.99 | 30.3 | 28.99 | 29.66 | 0.6 ▲ | 5,709,500 |
| FCEPL-DEC | 0 | 0 | 0 | 70.66 | 2.81 ▲ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 69.53 | 1.83 ▲ | 0 |
| FCEPL-OCT | 66 | 68.74 | 66 | 68.5 | 3.23 ▲ | 46,500 |
| FEROZ-DECB | 0 | 0 | 0 | 305.5 | 11.45 ▲ | 0 |
| FEROZ-NOVB | 0 | 0 | 0 | 300.62 | 11.26 ▲ | 0 |
| FEROZ-OCTB | 287 | 290.55 | 287 | 290.55 | 4.55 ▲ | 6,000 |
| FFBL-DEC | 0 | 0 | 0 | 58.12 | -1.19 ▼ | 0 |
| FFBL-NOV | 57.5 | 57.5 | 56 | 56 | -1.15 ▼ | 26,500 |
| FFBL-OCT | 56.65 | 56.65 | 55.59 | 55.7 | -0.95 ▼ | 122,000 |
| FFC-DEC | 0 | 0 | 0 | 252 | -5.15 ▼ | 0 |
| FFC-NOV | 225 | 247.01 | 225 | 244.5 | -5.49 ▼ | 59,500 |
| FFC-OCTB | 249 | 249 | 242 | 242.62 | -5.3 ▼ | 202,500 |
| FFL-DEC | 0 | 0 | 0 | 9.47 | -0.26 ▼ | 0 |
| FFL-NOV | 9.84 | 10 | 9.25 | 9.31 | -0.27 ▼ | 3,307,500 |
| FFL-OCT | 9.5 | 9.7 | 9.11 | 9.16 | -0.22 ▼ | 6,259,500 |
| FLYNG-DEC | 0 | 0 | 0 | 21.39 | 0.8 ▲ | 0 |
| FLYNG-NOV | 20.8 | 21.69 | 20.65 | 20.85 | 0.63 ▲ | 2,717,000 |
| FLYNG-OCT | 20.23 | 21.4 | 20.23 | 20.64 | 0.66 ▲ | 4,302,500 |
| GAL-DEC | 0 | 0 | 0 | 215.63 | 13.47 ▲ | 0 |
| GAL-NOV | 201.5 | 217 | 200.99 | 210.65 | 12.53 ▲ | 452,000 |
| GAL-OCT | 195.14 | 214.45 | 195.14 | 207.1 | 11.71 ▲ | 2,048,000 |
| GATM-DEC | 0 | 0 | 0 | 22.1 | -0.04 ▼ | 0 |
| GATM-NOV | 21.98 | 22.1 | 21.75 | 21.75 | -0.03 ▼ | 50,000 |
| GATM-OCT | 21.6 | 21.81 | 21.3 | 21.39 | -0.06 ▼ | 72,000 |
| GGL-DEC | 0 | 0 | 0 | 9.6 | -0.01 ▼ | 0 |
| GGL-NOV | 9.5 | 9.55 | 9.35 | 9.35 | -0.14 ▼ | 152,500 |
| GGL-OCT | 9.32 | 9.49 | 9.22 | 9.25 | -0.04 ▼ | 338,500 |
| GHGL-DECB | 0 | 0 | 0 | 25.84 | 0.34 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 25.43 | 0.25 ▲ | 22,000 |
| GHGL-OCTB | 25.02 | 25.02 | 25.02 | 25.02 | 0.02 ▲ | 22,500 |
| GHNI-DEC | 0 | 0 | 0 | 420.75 | 15.74 ▲ | 0 |
| GHNI-NOV | 398 | 425 | 397 | 411.01 | 16.76 ▲ | 589,000 |
| GHNI-OCT | 392 | 419.25 | 391.01 | 405.55 | 14.42 ▲ | 1,245,500 |
| HBL-DEC | 0 | 0 | 0 | 135.36 | -0.02 ▼ | 0 |
| HBL-DECB | 0 | 0 | 0 | 136.38 | -0.01 ▼ | 0 |
| HBL-NOV | 135 | 135 | 135 | 135 | 0 | 1,000 |
| HBL-NOVB | 134 | 135.85 | 134 | 134.74 | 0.74 ▲ | 207,000 |
| HBL-OCTB | 135.95 | 137.12 | 135.25 | 135.25 | -0.1 ▼ | 568,500 |
| HUBC-DEC | 0 | 0 | 0 | 109.48 | 1.65 ▲ | 0 |
| HUBC-NOVB | 105.6 | 108.4 | 105.6 | 107.08 | 1.58 ▲ | 1,734,000 |
| HUBC-OCTB | 104.9 | 106.99 | 104.25 | 105.49 | 1.4 ▲ | 3,321,000 |
| HUMNL-DEC | 0 | 0 | 0 | 14.61 | 0.04 ▲ | 0 |
| HUMNL-NOV | 14.6 | 14.9 | 14.12 | 14.4 | 0.08 ▲ | 1,270,000 |
| HUMNL-OCT | 14.3 | 14.59 | 13.95 | 14.15 | 0.05 ▲ | 1,436,000 |
| ILP-DEC | 0 | 0 | 0 | 74.8 | -0.66 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 73.6 | -0.4 ▼ | 2,500 |
| ILP-OCTB | 0 | 0 | 0 | 72.11 | -1.37 ▼ | 0 |
| INIL-DEC | 0 | 0 | 0 | 163.71 | 0.74 ▲ | 0 |
| INIL-NOVB | 160.25 | 160.75 | 159 | 159 | 4.46 ▲ | 9,000 |
| INIL-OCTB | 157 | 159 | 157 | 158 | -0.51 ▼ | 10,500 |
| ISL-DEC | 0 | 0 | 0 | 73.99 | -0.45 ▼ | 0 |
| ISL-NOVB | 72.54 | 72.55 | 72.25 | 72.25 | -1.01 ▼ | 20,500 |
| ISL-OCTB | 72 | 72 | 71.1 | 71.1 | -0.3 ▼ | 52,000 |
| JSBL-DEC | 0 | 0 | 0 | 8.94 | 0.14 ▲ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.79 | 0.19 ▲ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 8.62 | 0.12 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.14 | -0.01 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.83 | -0.02 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.45 | -0.01 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.45 | -0.01 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 11.22 | -0.01 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 27.42 | 0.1 ▲ | 0 |
| KAPCO-NOVB | 26.94 | 26.99 | 26.94 | 26.99 | 0.34 ▲ | 1,007,500 |
| KAPCO-OCTB | 26.5 | 26.54 | 26.2 | 26.2 | -0.15 ▼ | 1,012,500 |
| KEL-DEC | 0 | 0 | 0 | 4.4 | 0.52 ▲ | 0 |
| KEL-NOV | 4.7 | 4.7 | 3.89 | 4.33 | 0.53 ▲ | 10,819,500 |
| KEL-OCT | 3.83 | 4.43 | 3.8 | 4.28 | 0.53 ▲ | 13,338,500 |
| KOSM-DEC | 0 | 0 | 0 | 8.56 | 0.06 ▲ | 0 |
| KOSM-NOV | 8.55 | 8.78 | 8.3 | 8.47 | 0.12 ▲ | 13,188,000 |
| KOSM-OCT | 8.45 | 8.65 | 8.21 | 8.32 | 0.13 ▲ | 20,079,000 |
| KSE30-DEC | 0 | 0 | 0 | 28029 | 109 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27662 | 108 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27202 | 105 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 18.4 | 0.17 ▲ | 0 |
| LOTCHEM-NOV | 17.5 | 17.82 | 17.12 | 17.51 | 0.01 ▲ | 497,000 |
| LOTCHEM-OCT | 17.15 | 17.45 | 17.15 | 17.45 | 0.16 ▲ | 332,000 |
| LPL-DEC | 0 | 0 | 0 | 20.52 | -0.9 ▼ | 0 |
| LPL-NOV | 20.7 | 20.7 | 19.65 | 20 | -0.5 ▼ | 53,500 |
| LPL-OCTB | 20.6 | 20.75 | 19.38 | 19.81 | -0.83 ▼ | 869,500 |
| LUCK-DEC | 0 | 0 | 0 | 900.44 | 22.43 ▲ | 0 |
| LUCK-NOVB | 840.01 | 888 | 840.01 | 881 | 21 ▲ | 22,500 |
| LUCK-OCTB | 825.4 | 873 | 825.4 | 863.67 | 16.67 ▲ | 13,500 |
| MCB-DEC | 0 | 0 | 0 | 257.04 | 0.54 ▲ | 0 |
| MCB-NOV | 248.99 | 248.99 | 248.99 | 248.99 | -2 ▼ | 500 |
| MCB-OCTB | 0 | 0 | 0 | 247.8 | 0.51 ▲ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 241.62 | 0.19 ▲ | 0 |
| MEBL-DECB | 0 | 0 | 0 | 243.34 | 0.19 ▲ | 0 |
| MEBL-NOV | 241 | 241.5 | 241 | 241.38 | 0.38 ▲ | 2,000 |
| MEBL-NOVB | 0 | 0 | 0 | 239.46 | 0.19 ▲ | 0 |
| MEBL-OCTB | 241.03 | 241.5 | 240.5 | 240.58 | -1.42 ▼ | 7,000 |
| MLCF-DEC | 0 | 0 | 0 | 39.37 | 0.4 ▲ | 0 |
| MLCF-NOV | 38.2 | 39.02 | 38.2 | 38.63 | 0.43 ▲ | 2,357,000 |
| MLCF-OCT | 37.67 | 38.5 | 37.53 | 38.01 | 0.45 ▲ | 2,309,500 |
| MTL-DEC | 0 | 0 | 0 | 585.08 | -0.14 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 575.74 | -0.13 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 564.05 | -0.14 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 85.42 | 2.73 ▲ | 0 |
| MUGHAL-NOV | 81.65 | 81.65 | 78 | 78 | -3.37 ▼ | 506,000 |
| MUGHAL-OCT | 80.52 | 82.41 | 76 | 82.41 | 2.69 ▲ | 60,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.55 | 0.21 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.32 | 0.21 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 14.02 | 0.2 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 170.8 | 0.41 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 71.8 | 0.8 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.87 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.59 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.23 | -0.01 ▼ | 0 |
| NBP-NOV | 69 | 70.52 | 69 | 70.41 | 1.56 ▲ | 453,500 |
| NBP-OCT | 68.01 | 70.39 | 68.01 | 69.31 | 0.9 ▲ | 869,000 |
| NCL-OCT | 30.7 | 31.5 | 30.6 | 31.07 | 0.3 ▲ | 149,500 |
| NCPL-DEC | 0 | 0 | 0 | 30.65 | 0.99 ▲ | 0 |
| NCPL-NOV | 28.8 | 29.8 | 28.8 | 29.8 | 0.8 ▲ | 365,500 |
| NCPL-OCT | 29.26 | 29.69 | 28.71 | 29.41 | 0.74 ▲ | 1,001,000 |
| NETSOL-DEC | 0 | 0 | 0 | 137.48 | 1.94 ▲ | 0 |
| NETSOL-NOVB | 136.11 | 144.74 | 134.52 | 134.86 | 2.35 ▲ | 345,500 |
| NETSOL-OCTB | 131.8 | 134.48 | 131.8 | 132.68 | 1.9 ▲ | 1,105,500 |
| NITGETF-DEC | 0 | 0 | 0 | 19.86 | -0.01 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.54 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.14 | -0.02 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 73.09 | 1.88 ▲ | 0 |
| NML-NOVB | 70 | 71.9 | 69.05 | 71.46 | 1.46 ▲ | 288,500 |
| NML-OCTB | 69.2 | 70.9 | 68.8 | 70.21 | 1.34 ▲ | 451,000 |
| NPL-DEC | 0 | 0 | 0 | 29.95 | 0.78 ▲ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 29.47 | 0.76 ▲ | 0 |
| NPL-OCTB | 28 | 28.7 | 28 | 28.5 | 0.7 ▲ | 86,000 |
| NRL-DEC | 0 | 0 | 0 | 221.17 | 2.14 ▲ | 0 |
| NRL-NOV | 215.5 | 221.45 | 215 | 216.98 | 2.23 ▲ | 288,500 |
| NRL-OCT | 212.98 | 218.8 | 212 | 213.42 | 1.79 ▲ | 904,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 98.33 | 8.88 ▲ | 0 |
| OCTOPUS-NOV | 88.2 | 96.37 | 80.5 | 96.37 | 8.76 ▲ | 392,500 |
| OCTOPUS-OCT | 86.98 | 95.01 | 85.24 | 95.01 | 8.64 ▲ | 2,181,500 |
| OGDC-NOVB | 169.65 | 170.5 | 168.01 | 168.26 | 0.26 ▲ | 7,255,500 |
| OGDC-OCTB | 166.11 | 170 | 166.11 | 167.34 | -0.29 ▼ | 8,143,000 |
| OGTI-DEC | 0 | 0 | 0 | 21882 | 40 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21595 | 39 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21236 | 38 ▲ | 0 |
| P01GIS090525 | 92.67 | 92.82 | 92.67 | 92.82 | 0.2 ▲ | 10,000 |
| P01GIS091224 | 98.35 | 98.35 | 98.35 | 98.35 | 0.04 ▲ | 5,000 |
| P01GIS150825 | 93.48 | 93.48 | 90.48 | 90.48 | 0.05 ▲ | 10,000 |
| P01GIS170925 | 89.52 | 89.52 | 89.52 | 89.52 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 92.53 | 92.59 | 92.53 | 92.59 | 0.11 ▲ | 200,005,000 |
| P01GIS250425 | 93.41 | 93.41 | 93.41 | 93.41 | 0.1 ▲ | 5,000 |
| P01GIS250725 | 90.55 | 90.55 | 90.55 | 90.55 | 0.05 ▲ | 5,000 |
| P01GIS270625 | 90.15 | 90.15 | 90.15 | 90.15 | 0.08 ▲ | 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 | 85.73 | -1.26 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 84.36 | -2.54 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 82.65 | -1.35 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 6.05 | 0.19 ▲ | 0 |
| PACE-NOV | 5.8 | 6.05 | 5.75 | 5.91 | 0.16 ▲ | 1,308,500 |
| PACE-OCT | 5.61 | 5.96 | 5.61 | 5.82 | 0.16 ▲ | 3,583,000 |
| PAEL-DEC | 0 | 0 | 0 | 26.17 | 0.04 ▲ | 0 |
| PAEL-NOV | 25.49 | 26.12 | 25.35 | 25.67 | 0.28 ▲ | 3,210,500 |
| PAEL-OCT | 25.35 | 25.75 | 25.1 | 25.26 | 0.12 ▲ | 3,638,000 |
| PAKRI-DEC | 0 | 0 | 0 | 10.62 | 0.43 ▲ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 10.45 | 0.42 ▲ | 0 |
| PAKRI-OCT | 9.93 | 10.29 | 9.93 | 10.22 | 0.4 ▲ | 46,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 21.47 | 0.97 ▲ | 0 |
| PIAHCLA-NOV | 21.77 | 21.8 | 20.4 | 21.11 | 0.98 ▲ | 3,251,000 |
| PIAHCLA-OCT | 20.25 | 21.4 | 20.1 | 20.74 | 0.96 ▲ | 7,172,500 |
| PIBTL-DEC | 0 | 0 | 0 | 7 | -0.33 ▼ | 0 |
| PIBTL-NOV | 7.23 | 7.23 | 6.8 | 6.85 | -0.39 ▼ | 5,468,500 |
| PIBTL-OCT | 7.09 | 7.15 | 6.72 | 6.77 | -0.32 ▼ | 1,542,000 |
| PIOC-DEC | 0 | 0 | 0 | 207.22 | -0.72 ▼ | 0 |
| PIOC-NOVB | 202 | 202 | 202 | 202 | 0.99 ▲ | 500 |
| PIOC-OCTB | 200.1 | 203 | 198.41 | 198.47 | -1 ▼ | 26,500 |
| PKGS-OCT | 0 | 0 | 0 | 492.44 | 17.28 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 577.23 | -3.98 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 568 | -3.93 ▼ | 0 |
| POL-OCTB | 559 | 559 | 559 | 559 | -2 ▼ | 1,500 |
| POWER-DEC | 0 | 0 | 0 | 5.48 | 0.01 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.39 | 0.01 ▲ | 0 |
| POWER-OCT | 5.34 | 5.34 | 5.27 | 5.27 | -0.04 ▼ | 26,000 |
| PPL-DEC | 0 | 0 | 0 | 135.26 | 0.62 ▲ | 0 |
| PPL-NOVB | 132 | 134 | 132 | 132.55 | 0.95 ▲ | 3,086,500 |
| PPL-OCTB | 130.45 | 132.48 | 130.16 | 130.68 | 0.86 ▲ | 3,712,000 |
| PRL-DEC | 0 | 0 | 0 | 24.65 | 0.09 ▲ | 0 |
| PRL-NOVB | 24.65 | 24.65 | 24 | 24.09 | -0.03 ▼ | 2,243,500 |
| PRL-OCTB | 23.73 | 24.1 | 23.65 | 23.75 | 0.03 ▲ | 3,693,500 |
| PSO-DEC | 0 | 0 | 0 | 204.16 | -3.44 ▼ | 0 |
| PSO-NOVB | 202 | 204.25 | 200 | 200.06 | -3.75 ▼ | 970,500 |
| PSO-OCTB | 198.01 | 201.7 | 196.95 | 197.16 | -3.23 ▼ | 1,080,500 |
| PTC-DEC | 0 | 0 | 0 | 16.27 | -0.16 ▼ | 0 |
| PTC-NOV | 16.3 | 16.45 | 15.92 | 16 | -0.07 ▼ | 1,533,000 |
| PTC-OCT | 15.88 | 16.3 | 15.65 | 15.71 | -0.17 ▼ | 2,446,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1063.38 | 31.48 ▲ | 0 |
| SAZEW-NOVB | 1020 | 1058.8 | 1020 | 1039.09 | 32.69 ▲ | 210,500 |
| SAZEW-OCTB | 1005 | 1045 | 1004 | 1025.86 | 29.39 ▲ | 347,000 |
| SEARL-DEC | 0 | 0 | 0 | 63.64 | 0.25 ▲ | 0 |
| SEARL-NOV | 62.4 | 62.99 | 61.28 | 62.48 | 0.42 ▲ | 1,309,500 |
| SEARL-OCT | 61.5 | 62 | 60.4 | 61.43 | 0.28 ▲ | 1,386,500 |
| SHEL-DEC | 0 | 0 | 0 | 160.69 | 0.66 ▲ | 0 |
| SHEL-NOV | 158 | 159.85 | 152.01 | 159 | 8.05 ▲ | 82,500 |
| SHEL-OCTB | 156.02 | 157 | 151.55 | 153.49 | -3.2 ▼ | 84,500 |
| SILK-DEC | 0 | 0 | 0 | 0.98 | 0.02 ▲ | 0 |
| SILK-NOV | 1 | 1 | 1 | 1 | 0.06 ▲ | 5,000 |
| SILK-OCT | 0 | 0 | 0 | 0.94 | 0.02 ▲ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.84 | 0.27 ▲ | 0 |
| SNBL-NOV | 15.55 | 15.55 | 14.55 | 14.66 | 0.33 ▲ | 8,500 |
| SNBL-OCTB | 15.2 | 15.2 | 14.34 | 14.35 | 0.32 ▲ | 327,000 |
| SNGP-DEC | 0 | 0 | 0 | 76.42 | -0.41 ▼ | 0 |
| SNGP-NOV | 75.69 | 76 | 74.81 | 75.01 | -0.17 ▼ | 118,500 |
| SNGP-OCTB | 73.98 | 75 | 73.7 | 73.88 | -0.1 ▼ | 210,000 |
| SSGC-DEC | 0 | 0 | 0 | 9.3 | 0.18 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 9.15 | 0.18 ▲ | 0 |
| SSGC-OCT | 8.88 | 9.2 | 8.88 | 9.1 | 0.29 ▲ | 80,500 |
| SYM-DEC | 0 | 0 | 0 | 10.5 | 0.57 ▲ | 0 |
| SYM-NOVB | 9.75 | 10.58 | 9.75 | 10.31 | 0.56 ▲ | 1,620,000 |
| SYM-OCTB | 9.31 | 10.4 | 9.31 | 10.12 | 0.55 ▲ | 2,742,000 |
| SYS-DEC | 0 | 0 | 0 | 463.52 | 31.86 ▲ | 0 |
| SYS-NOV | 449 | 449 | 449 | 449 | 24.23 ▲ | 1,500 |
| SYS-OCT | 435 | 451.99 | 434 | 445.48 | 30.48 ▲ | 30,500 |
| TELE-DEC | 0 | 0 | 0 | 7.31 | 0.04 ▲ | 0 |
| TELE-NOV | 7.11 | 7.16 | 7.1 | 7.13 | 0.03 ▲ | 113,000 |
| TELE-OCT | 7.03 | 7.08 | 7 | 7.06 | 0.02 ▲ | 370,500 |
| TGL-DEC | 0 | 0 | 0 | 119.03 | -0.37 ▼ | 0 |
| TGL-NOV | 117.35 | 117.35 | 117.35 | 117.35 | -0.15 ▼ | 235,500 |
| TGL-OCT | 116 | 116 | 115 | 116 | 0.51 ▲ | 240,000 |
| TOMCL-DEC | 0 | 0 | 0 | 37.54 | 0.2 ▲ | 0 |
| TOMCL-NOV | 36.6 | 37.25 | 36.6 | 36.76 | 0.17 ▲ | 397,000 |
| TOMCL-OCT | 36.44 | 36.8 | 36.1 | 36.18 | 0.18 ▲ | 735,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.11 | -0.09 ▼ | 0 |
| TPLP-NOV | 8.05 | 8.05 | 7.92 | 7.93 | -0.09 ▼ | 270,500 |
| TPLP-OCT | 7.95 | 7.95 | 7.78 | 7.81 | -0.11 ▼ | 228,000 |
| TREET-DEC | 0 | 0 | 0 | 15.75 | 0.25 ▲ | 0 |
| TREET-NOV | 15.55 | 16.01 | 15.25 | 15.5 | 0.24 ▲ | 2,592,500 |
| TREET-OCT | 15 | 15.85 | 15 | 15.24 | 0.26 ▲ | 1,666,500 |
| TRG-DEC | 0 | 0 | 0 | 46.62 | -0.03 ▼ | 0 |
| TRG-NOV | 46.46 | 46.49 | 44.75 | 45.81 | 0.13 ▲ | 14,439,000 |
| TRG-OCT | 45.29 | 45.89 | 44 | 45.02 | -0.01 ▼ | 15,946,500 |
| UBL-DEC | 0 | 0 | 0 | 306.68 | -1.23 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 301.78 | -1.22 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 295.65 | -1.2 ▼ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.38 | -0.01 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.07 | -0.01 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.68 | -0.01 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.54 | 0.11 ▲ | 0 |
| UNITY-NOV | 26.1 | 26.27 | 25 | 26.05 | 0.23 ▲ | 16,685,000 |
| UNITY-OCT | 25.85 | 25.95 | 25.43 | 25.54 | -0.03 ▼ | 16,463,000 |
| WAVES-NOV | 6.4 | 6.45 | 6.4 | 6.4 | 0.02 ▲ | 29,000 |
| WAVES-OCT | 6.34 | 6.35 | 6.32 | 6.32 | 0.07 ▲ | 23,500 |
| WTL-DEC | 0 | 0 | 0 | 1.3 | 0.02 ▲ | 0 |
| WTL-NOV | 1.25 | 1.29 | 1.25 | 1.28 | 0.03 ▲ | 4,331,500 |
| WTL-OCT | 1.24 | 1.28 | 1.22 | 1.25 | 0.02 ▲ | 4,523,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.19 | -0.1 ▼ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.12 | 1.07 ▲ | 0 |
| YOUW-OCT | 4.24 | 4.25 | 3.7 | 4.07 | -0.09 ▼ | 328,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| QUICE | 6.7200 | 1.0000 | 17.48 ▲ | 10,802,236 |
| PGLC | 9.3000 | 1.0000 | 12.05 ▲ | 49,975 |
| GEMSPNLXB | 13.8400 | 1.2600 | 10.02 ▲ | 26,002 |
| DADX | 54.9700 | 5.0000 | 10.01 ▲ | 16,858 |
| MSOT | 44.8600 | 4.0800 | 10.01 ▲ | 601 |
| Company | Price | Change | Change % | Volume |
|---|
