KARACHI October 23rd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 445.5 | 451 | 440 | 446.96 | 2.66 ▲ | 11,283 |
| Atlas Honda Ltd | 860 | 860 | 827 | 831.28 | -13.44 ▼ | 9,953 |
| Dewan Motors | 45.9 | 46.15 | 45.32 | 45.59 | -0.26 ▼ | 1,892,926 |
| Ghandhara Automobile | 209 | 226.6 | 203.5 | 222.79 | 15.28 ▲ | 6,659,245 |
| Ghandhara Ind. | 409.9 | 420.99 | 395.01 | 405.32 | 0.41 ▲ | 3,940,851 |
| Honda Atlas Cars | 268.97 | 271.95 | 263 | 265.28 | -1.07 ▼ | 385,497 |
| Hinopak Motor | 309 | 314 | 301.35 | 303.12 | -0.25 ▼ | 28,105 |
| Indus Motor Company | 1850 | 1884.47 | 1810 | 1834.65 | -11.44 ▼ | 1,185 |
| Millat Tractors | 565 | 565 | 545.02 | 555.8 | -7.25 ▼ | 139,594 |
| Sazgar Eng (XD) | 1027 | 1032.32 | 1001.01 | 1004.29 | -19.05 ▼ | 325,456 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 80.53 | 80.99 | 80 | 80.01 | -0.39 ▼ | 2,202 |
| Atlas Battery | 364.98 | 367.01 | 352.5 | 354.61 | -7.25 ▼ | 111,508 |
| Bela Automotive | 212.95 | 212.95 | 185.5 | 212.83 | 19.22 ▲ | 237 |
| Bal.Wheels | 140.3 | 142 | 136.61 | 138.9 | -1.4 ▼ | 49,068 |
| Dewan Auto Engg | 39.88 | 39.88 | 38.12 | 38.62 | 0.34 ▲ | 13,931 |
| Exide (PAK) | 859.8 | 859.8 | 839.02 | 840.56 | -4.28 ▼ | 11,549 |
| Ghandhara Tyre (XD) | 38.48 | 39.99 | 38.03 | 38.99 | 0.78 ▲ | 793,172 |
| Loads Limited | 10.9 | 11.09 | 10.4 | 10.47 | -0.34 ▼ | 2,672,747 |
| Panther Tyres Ltd. | 41.7 | 42.23 | 41 | 41.46 | -0.12 ▼ | 142,428 |
| Treet Battery Ltd. | 14.25 | 14.4 | 14.03 | 14.16 | -0.06 ▼ | 1,076,789 |
| Thal Limited (XD) | 385 | 386 | 375 | 383.03 | -0.97 ▼ | 17,192 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 34 | 34 | 34 | 34 | 0 | 1 |
| Fast Cables Ltd. (XD) | 24.5 | 25.45 | 24.2 | 25.17 | 0.89 ▲ | 5,398,330 |
| Pak Elektron | 25.3 | 25.86 | 25.3 | 25.41 | 0.23 ▲ | 5,871,336 |
| Pakistan Cables- | 150 | 153.5 | 150 | 151.75 | 1.35 ▲ | 25,541 |
| Siemens Pak. | 1018.23 | 1018.23 | 855.1 | 1018.23 | 92.57 ▲ | 136,203 |
| Waves Corp Ltd. | 6.12 | 6.36 | 6.12 | 6.27 | 0.02 ▲ | 650,367 |
| Waves Home App | 7.4 | 7.95 | 7.3 | 7.68 | 0.3 ▲ | 5,988,550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 139.9 | 147.4 | 136.1 | 145.63 | 8.46 ▲ | 738,542 |
| Bestway Cement | 278 | 282 | 255.06 | 279.62 | 5.35 ▲ | 80,425 |
| Cherat Cement- (XD) | 192 | 210 | 185.5 | 206.41 | 15.22 ▲ | 816,107 |
| Dadabhoy Cement | 4.89 | 4.89 | 4.6 | 4.74 | -0.07 ▼ | 111,675 |
| Dewan Cement | 7.9 | 8.1 | 7.75 | 8.05 | 0.31 ▲ | 2,694,401 |
| D.G.K.Cement | 80.94 | 83.4 | 80.53 | 83.14 | 2.59 ▲ | 7,226,931 |
| Dandot Cement | 13.25 | 13.8 | 12.5 | 12.95 | 0.34 ▲ | 14,988 |
| Fauji Cement (XD) | 29.6 | 30.48 | 29.5 | 30.33 | 0.79 ▲ | 10,211,012 |
| Fecto Cement | 39.75 | 41.5 | 39.4 | 40.7 | 1.46 ▲ | 129,644 |
| Flying Cement | 20.58 | 20.8 | 20.01 | 20.32 | -0.26 ▼ | 7,094,411 |
| Gharibwal Cement | 29.45 | 32.11 | 29.1 | 32.11 | 2.92 ▲ | 4,199,818 |
| Kohat Cement | 323.98 | 351.58 | 318 | 351.58 | 31.96 ▲ | 319,207 |
| Lucky Cement | 871.99 | 880 | 851 | 863.6 | -2.93 ▼ | 210,643 |
| Maple Leaf | 37.95 | 38.97 | 37.62 | 38.82 | 0.93 ▲ | 10,749,535 |
| Pioneer Cement (XD) | 200 | 205 | 197 | 204.85 | 5.43 ▲ | 407,079 |
| Power Cement | 5.22 | 5.44 | 5.2 | 5.39 | 0.12 ▲ | 1,743,163 |
| Power Cem(Pref) | 0 | 0 | 0 | 10.6 | 0.02 ▲ | 0 |
| Safe Mix Con.Lt (XD) | 20.48 | 21.67 | 19.3 | 21.67 | 1.97 ▲ | 446,130 |
| Thatta Cement (XD) | 106 | 116.71 | 105.85 | 111.73 | 5.63 ▲ | 2,487,992 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.01 | 38.75 | 38 | 38.36 | -0.08 ▼ | 309,936 |
| Archroma Pak | 299 | 300 | 285.55 | 291 | -3.75 ▼ | 14,473 |
| Bawany Air Pro(DEF.) | 33.56 | 34 | 32 | 32.8 | -0.76 ▼ | 20,588 |
| Berger Paints (XD) | 82.95 | 82.95 | 81.58 | 81.98 | -1.02 ▼ | 24,470 |
| Biafo Industries (XD) | 104.9 | 104.9 | 102 | 103.08 | 0.39 ▲ | 154,001 |
| Buxly Paints | 177 | 181.81 | 177 | 177.94 | -1.39 ▼ | 960 |
| Data Agro | 80 | 80 | 72.51 | 74.46 | -4.87 ▼ | 9,203 |
| Descon Oxychem- (XD) | 20.3 | 20.5 | 20.16 | 20.44 | 0.19 ▲ | 210,820 |
| Dynea Pakistan (XD) | 197.52 | 198.75 | 195.31 | 196.99 | -1.87 ▼ | 21,159 |
| Engro Polymer | 31.17 | 31.9 | 31.1 | 31.39 | 0.12 ▲ | 747,910 |
| Engro Poly (Pref) | 10 | 11.03 | 9.06 | 11.01 | 0.94 ▲ | 13,430 |
| Ghani Chemical | 11.26 | 11.39 | 11 | 11.11 | -0.03 ▼ | 218,243 |
| Ghani Glo Hol | 9.25 | 9.28 | 9.05 | 9.11 | -0.13 ▼ | 2,038,396 |
| Ittehad Chem. (XD) | 47.39 | 47.39 | 46.51 | 46.55 | -0.84 ▼ | 2,662 |
| Lucky Core Ind. | 1189 | 1240 | 1189 | 1210 | 35 ▲ | 3,776 |
| Lotte Chemical | 17.8 | 17.84 | 17.62 | 17.71 | 0 | 885,629 |
| Leiner Pak Gelat | 189.98 | 203.3 | 177.77 | 194.62 | 9.68 ▲ | 137,175 |
| Nimir Ind.Chem. (XD) | 119.95 | 120 | 115.5 | 116.5 | -3.44 ▼ | 24,750 |
| Nimir Resins (XD) | 22.07 | 22.95 | 22 | 22.8 | -0.1 ▼ | 22,220 |
| Pak Oxygen Ltd. | 134 | 134 | 129.01 | 131.37 | -1.38 ▼ | 2,418 |
| Pak.P.V.C. | 7.85 | 9.65 | 7.85 | 8.99 | 0.24 ▲ | 11,250 |
| Sardar Chemical (XD) | 34 | 34 | 33 | 33.14 | -0.67 ▼ | 948 |
| Sitara Chemical (XD) | 284 | 290 | 265.06 | 283.84 | -2.17 ▼ | 388 |
| Sitara Peroxide | 13.89 | 13.89 | 13.25 | 13.3 | -0.27 ▼ | 14,371 |
| Wah-Noble (XD) | 211 | 217 | 210.01 | 211.01 | 0.73 ▲ | 1,322 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 7.96 | 8.05 | 7.75 | 7.75 | -0.21 ▼ | 288,076 |
| HBL Invest Fund | 2.75 | 3.1 | 2.75 | 2.97 | 0.31 ▲ | 2,618,264 |
| Tri-Star Mutual (XD) | 7.3 | 8.32 | 7.3 | 8.31 | 0.99 ▲ | 14,538 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 114.97 | 114.97 | 113 | 113.41 | 0.41 ▲ | 4,839 |
| Askari Bank | 29.75 | 29.8 | 28.9 | 29.11 | -0.23 ▼ | 752,101 |
| Bank Al-Falah | 67.53 | 68.21 | 67.16 | 67.8 | 0 | 360,372 |
| Bank AL-Habib | 106.02 | 108.5 | 106.02 | 108.14 | 1.95 ▲ | 798,165 |
| Bankislami Pak | 23.5 | 23.95 | 23.4 | 23.48 | -0.29 ▼ | 1,480,034 |
| Bank Makramah | 1.99 | 2.04 | 1.94 | 1.97 | 0.01 ▲ | 823,572 |
| Bank Of Khyber | 12.95 | 12.95 | 11.8 | 12 | 0 | 4,336 |
| B.O.Punjab | 5.4 | 5.5 | 5.37 | 5.39 | -0.03 ▼ | 2,903,203 |
| Faysal Bank | 52.48 | 52.48 | 51.9 | 52.08 | 0 | 914,855 |
| Habib Bank | 135.92 | 139.32 | 134.5 | 138.74 | 3.46 ▲ | 3,975,976 |
| Habib Metropol | 71 | 72 | 70.7 | 71.06 | 1.17 ▲ | 23,713 |
| JS Bank Ltd | 8.72 | 8.72 | 8.5 | 8.68 | 0.08 ▲ | 301,160 |
| MCB Bank Ltd | 249.79 | 249.79 | 240.51 | 241.77 | -5.59 ▼ | 393,955 |
| Meezan Bank Ltd | 242 | 242 | 240.5 | 240.96 | -0.23 ▼ | 618,763 |
| National Bank (XD) | 69.6 | 69.9 | 67.5 | 67.88 | -1.22 ▼ | 1,370,170 |
| Samba Bank | 11.49 | 12 | 11.49 | 12 | 0.8 ▲ | 21,304 |
| St.Chart.Bank | 57.95 | 58 | 57 | 57.99 | 0.55 ▲ | 13,556 |
| Silk Bank Ltd | 0.95 | 0.95 | 0.91 | 0.92 | -0.02 ▼ | 2,322,420 |
| Soneri Bank Ltd | 14.5 | 14.5 | 14.2 | 14.27 | -0.01 ▼ | 230,013 |
| United Bank | 296 | 299.95 | 293.5 | 293.98 | -1.15 ▼ | 2,471,709 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.63 | 12.65 | 12.2 | 12.24 | -0.17 ▼ | 2,290,384 |
| Aisha Steel Mill | 7 | 7.07 | 6.9 | 6.97 | 0.02 ▲ | 1,475,055 |
| Amreli Steels | 19.12 | 19.35 | 18.77 | 18.89 | -0.31 ▼ | 113,123 |
| Bolan Casting | 97 | 100.5 | 96 | 96.94 | 0.32 ▲ | 83,201 |
| Beco Steel Ltd | 6.49 | 6.7 | 6.1 | 6.49 | 0 | 150,099 |
| Crescent Steel- (XD) | 120 | 126.25 | 118.1 | 120.74 | 2.14 ▲ | 4,711,221 |
| Dost Steels Ltd. | 6.55 | 6.55 | 6.28 | 6.28 | -0.15 ▼ | 191,475 |
| Huffaz Seamless | 9.21 | 9.29 | 8.91 | 9 | -0.41 ▼ | 43,052 |
| Int. Ind.Ltd. | 159.98 | 165.2 | 158.5 | 162.86 | 5.31 ▲ | 519,750 |
| Inter.Steel Ltd | 71.79 | 73 | 70.9 | 72.15 | 0.95 ▲ | 1,180,895 |
| Ittefaq Iron Ind | 5.55 | 5.81 | 5.55 | 5.7 | 0.11 ▲ | 407,580 |
| K.S.B.Pumps | 135.56 | 138 | 131 | 135.35 | 0.25 ▲ | 83,783 |
| Metro Steel | 12.44 | 13.49 | 12.44 | 12.48 | -1.34 ▼ | 7,084,886 |
| Mughal Iron | 82.9 | 84.65 | 82.2 | 82.88 | 0.68 ▲ | 1,222,001 |
| Pak Engineering | 890 | 925 | 888 | 896.39 | -28.6 ▼ | 1,362 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 109.55 | 109.65 | 109.55 | 109.65 | 0.21 ▲ | 10,000 |
| JS Global Banking | 18.35 | 18.43 | 18.35 | 18.43 | 0.01 ▲ | 2,000 |
| JS Momentum | 11.15 | 11.31 | 11.09 | 11.31 | 0.11 ▲ | 82,500 |
| Mahaana Islamic | 11.33 | 11.42 | 11.32 | 11.42 | 0.08 ▲ | 70,500 |
| Meezan Pakistan | 14 | 14.11 | 14 | 14.1 | 0.1 ▲ | 49,000 |
| NIT Pakistan | 0 | 0 | 0 | 19.2 | 0.09 ▲ | 0 |
| UBLPakistanETF | 18.7 | 18.7 | 18.7 | 18.7 | 0.05 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 61.8 | 65.5 | 60.82 | 65.41 | 4.65 ▲ | 164,926 |
| Engro Fert | 197 | 199.05 | 197 | 198.09 | 1.23 ▲ | 1,057,995 |
| Engro Corp | 316 | 317 | 311 | 312.27 | -3.07 ▼ | 299,951 |
| Fatima Fert | 61.3 | 61.3 | 60 | 60.72 | -0.04 ▼ | 860,147 |
| Fauji Fert Bin | 55.95 | 60.25 | 55.4 | 57.75 | 1.82 ▲ | 8,755,943 |
| Fauji Fert | 243 | 257.97 | 237.33 | 255.87 | 13.36 ▲ | 4,372,606 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.97 | 6.15 | 5.86 | 6.01 | 0.18 ▲ | 1,865,900 |
| Big Bird Foods Ltd. | 68 | 70 | 67 | 68.38 | -0.61 ▼ | 312,428 |
| Bunnys Limited | 13.85 | 14 | 13.35 | 13.97 | 0.38 ▲ | 243,825 |
| Clover Pakistan | 41.85 | 42.2 | 41.25 | 41.6 | 0.48 ▲ | 112,102 |
| Colgate Palm | 1221 | 1225 | 1210 | 1215.09 | -1.94 ▼ | 7,974 |
| Frieslandcampina | 67.87 | 69.6 | 67.28 | 67.76 | -0.24 ▼ | 1,349,376 |
| Fauji Foods Ltd | 9.19 | 9.3 | 8.98 | 9.11 | 0 | 5,561,681 |
| Gillette Pak | 132 | 132 | 129.5 | 129.61 | -0.28 ▼ | 2,388 |
| Ismail Ind- | 1715 | 1799 | 1700 | 1700 | -3.97 ▼ | 489 |
| MithchellsFruit | 151.3 | 151.3 | 145 | 149.97 | -0.1 ▼ | 76,801 |
| Matco Foods Ltd | 23.8 | 23.9 | 23.5 | 23.74 | 0.19 ▲ | 25,220 |
| Murree Brewery (XD) | 590 | 600 | 581 | 585 | 0 | 10,726 |
| National Foods- (XD) | 172.72 | 172.72 | 165 | 165.54 | -4.96 ▼ | 73,097 |
| Nestle Pakistan | 6755 | 6798.99 | 6750 | 6781.9 | -17.14 ▼ | 153 |
| At-Tahur Ltd. | 14.8 | 15.37 | 14.7 | 14.97 | 0.21 ▲ | 274,556 |
| Quice Food | 5.89 | 5.9 | 5.53 | 5.7 | -0.14 ▼ | 508,968 |
| Rafhan Maize | 7300.5 | 7410 | 7300 | 7300 | -61.88 ▼ | 287 |
| Shield Corp. | 224.64 | 274.56 | 224.64 | 274.56 | 24.96 ▲ | 4,301 |
| Shezan Inter. | 86 | 88.01 | 85.9 | 86.12 | -0.34 ▼ | 14,025 |
| The Organic Meat | 36.26 | 36.5 | 35.92 | 36.04 | -0.09 ▼ | 1,137,329 |
| Treet Corp | 15.28 | 15.28 | 14.76 | 14.89 | -0.27 ▼ | 2,689,748 |
| Unity Foods Ltd | 25.58 | 25.85 | 25.58 | 25.71 | 0.17 ▲ | 1,354,671 |
| Unilever Foods | 18389.99 | 18800 | 18011 | 18263.67 | 96.84 ▲ | 178 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.8 | 11.8 | 11.55 | 11.59 | 0.02 ▲ | 354,096 |
| Frontier Ceram | 16.1 | 17.19 | 16.1 | 17.19 | 1.56 ▲ | 17,672 |
| GhaniGlobalGlass | 6.1 | 6.15 | 5.98 | 6 | -0.1 ▼ | 1,001,881 |
| Ghani Glass Ltd (XD) | 24.76 | 25.18 | 24.75 | 25.04 | 0.17 ▲ | 280,461 |
| Ghani Value Glas (XD) | 41.75 | 41.75 | 40 | 40.08 | -0.16 ▼ | 2,728 |
| Karam Ceramics | 61 | 61 | 61 | 64.88 | 0 | 1 |
| Shabbir Tiles (XD) | 14 | 14 | 13.75 | 13.99 | 0 | 12,622 |
| Tariq Glass Ind. | 114.31 | 115.43 | 113 | 113.46 | -1.09 ▼ | 103,082 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 22.3 | 23.97 | 22.3 | 23.96 | 1.77 ▲ | 44,715 |
| Adamjee Ins. | 34.01 | 35.95 | 34.01 | 35.53 | 0.89 ▲ | 1,060,371 |
| Askari Life Ass | 5.3 | 5.3 | 4.9 | 4.98 | -0.02 ▼ | 66,098 |
| Adamjee Life Assuran | 32 | 32.44 | 31.56 | 31.98 | -0.02 ▼ | 140,951 |
| Atlas Ins. Ltd | 45 | 48 | 45 | 47.19 | 2.17 ▲ | 40,300 |
| Century Ins. | 30.05 | 30.5 | 30.05 | 30.5 | 0.5 ▲ | 8,742 |
| Cres.Star Ins. | 3.1 | 3.19 | 2.71 | 2.75 | -0.3 ▼ | 2,115,244 |
| EFU General | 91.99 | 93 | 90 | 90.55 | 1.19 ▲ | 3,364 |
| EFU Life Assur | 180 | 180 | 179.01 | 183.49 | 0 | 7 |
| East West Ins-XB | 35.1 | 35.1 | 35.1 | 37.71 | 0 | 30 |
| Habib Ins. | 6.39 | 6.39 | 5.91 | 6.1 | -0.34 ▼ | 158,856 |
| IGI Holdings | 179.99 | 180 | 171 | 173.89 | 1.02 ▲ | 9,969 |
| IGI Life Ins | 13.3 | 14 | 13.2 | 13.74 | 0.24 ▲ | 2,300 |
| Jubilee Gen.Ins | 42 | 42.5 | 42 | 42 | -0.05 ▼ | 13,481 |
| Jubile Life Ins | 125 | 131 | 125 | 129 | 1.83 ▲ | 844 |
| Pak Reinsurance | 10.38 | 10.5 | 10.1 | 10.27 | 0.05 ▲ | 1,557,964 |
| PICIC Ins.Ltd. | 1.84 | 1.85 | 1.65 | 1.78 | 0 | 17,061 |
| Premier Ins. | 5.81 | 6 | 5.8 | 5.99 | 0.24 ▲ | 4,720 |
| Pak Gen.Ins. | 11 | 11 | 9.4 | 9.43 | -0.73 ▼ | 10,653 |
| Reliance Ins. | 11.19 | 11.49 | 11 | 11 | -0.19 ▼ | 18,396 |
| Shaheen Ins. | 4.65 | 4.89 | 4.65 | 4.89 | 0.29 ▲ | 6,200 |
| TPL Insurance | 9.9 | 9.9 | 9.79 | 9.79 | 0.04 ▲ | 11,405 |
| United Insurance | 16.8 | 16.8 | 16.11 | 16.74 | 0.24 ▲ | 11,845 |
| Universal Ins. | 7.4 | 7.4 | 6.1 | 7 | 0.1 ▲ | 536 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.9 | 6.11 | 5.4 | 5.53 | -0.45 ▼ | 1,236 |
| Arif Habib Ltd. | 73.99 | 80.69 | 69.75 | 80.69 | 7.34 ▲ | 1,089,707 |
| AKD Securites (XD) | 15.35 | 15.59 | 15.29 | 15.46 | 0.16 ▲ | 105,350 |
| Apna Microfin. | 10.7 | 10.7 | 10.7 | 10.14 | 0 | 1 |
| Cyan Limited | 24.49 | 24.8 | 24.15 | 24.73 | 0.72 ▲ | 40,104 |
| Dawood Hercules | 142.09 | 144 | 141.99 | 143.39 | 1.29 ▲ | 27,799 |
| Dawood Equities | 7.39 | 7.39 | 7.1 | 7.34 | 0.01 ▲ | 102,014 |
| Dawood Law | 200 | 200 | 199 | 199.99 | 0 | 101 |
| EFG Hermes Pak | 54.01 | 55.4 | 51.01 | 54.67 | 1.67 ▲ | 463,723 |
| Escorts Bank | 3.5 | 4 | 3.22 | 3.99 | 0.59 ▲ | 236,028 |
| F.Credit & Inv | 7.48 | 8.25 | 7.48 | 7.69 | 0.21 ▲ | 1,001 |
| Ist.Capital Sec | 2.02 | 2.08 | 1.9 | 1.99 | -0.07 ▼ | 1,343,073 |
| First Dawood Prop | 2.17 | 2.23 | 2.1 | 2.16 | 0.01 ▲ | 296,459 |
| F. Nat.Equities | 3.47 | 3.48 | 3.33 | 3.4 | -0.02 ▼ | 548,175 |
| Invest Bank | 1.56 | 1.7 | 1.5 | 1.65 | 0.13 ▲ | 701,374 |
| Imperial Limite | 18.07 | 18.07 | 18 | 17.7 | 0 | 55 |
| Jah.Sidd. Co. | 14.23 | 14.24 | 13.97 | 13.99 | -0.08 ▼ | 319,144 |
| JahangirSidd(Pref) | 7.97 | 7.97 | 7.97 | 7.97 | 0.08 ▲ | 500 |
| JS Global Cap. | 114 | 117.99 | 114 | 117.57 | 2.57 ▲ | 282 |
| JS Investments | 22 | 23.49 | 21.5 | 22.78 | 0.65 ▲ | 44,092 |
| LSE Capital Limited. | 3.42 | 3.59 | 3.4 | 3.5 | 0.1 ▲ | 108,315 |
| LSE Fin. Ser. Ld | 4.13 | 4.3 | 4.05 | 4.11 | -0.02 ▼ | 851 |
| LSE Ventures Ltd | 7.5 | 7.8 | 7.5 | 7.5 | 0 | 100,159 |
| MCB Inv MGT (XD) | 37.02 | 42.79 | 37.02 | 40.88 | 1.49 ▲ | 44,482 |
| Next Capital | 4.75 | 4.75 | 4.55 | 4.51 | 0 | 2 |
| OLP Financial (XD) | 29.89 | 29.89 | 29.43 | 29.84 | 0.28 ▲ | 797,413 |
| Pervez Ahmed Co | 1.45 | 1.45 | 1.37 | 1.38 | -0.02 ▼ | 579,324 |
| PIA Holding Company | 20.93 | 20.93 | 19.86 | 20.06 | -0.6 ▼ | 5,438,956 |
| Pak Stock Exchange (XD) | 16.5 | 18.22 | 16.3 | 17.95 | 1.15 ▲ | 9,888,027 |
| Sec. Inv. Bank | 5.23 | 5.23 | 5.23 | 5 | 0 | 1 |
| Trust Brokerage | 15.59 | 17.5 | 15.59 | 15.59 | -1.73 ▼ | 1,531 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.61 | 4.64 | 4.51 | 4.51 | -0.09 ▼ | 4,739 |
| Pak Gulf Leasing | 8.49 | 8.49 | 8.2 | 8.35 | 0.31 ▲ | 2,512 |
| SME Leasing Ltd | 1.91 | 1.91 | 1.9 | 1.9 | -0.03 ▼ | 26,100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1749 | 1749 | 1709.05 | 1744.91 | 8.87 ▲ | 418 |
| Leather Up Ltd. | 17 | 17.59 | 15.51 | 17.59 | 1.6 ▲ | 5,169 |
| Pak Leather | 29.6 | 29.6 | 26.3 | 26.32 | -2.58 ▼ | 1,806 |
| Service Global | 71.9 | 72.12 | 71 | 71.42 | -0.26 ▼ | 34,953 |
| Service Ind.Ltd | 1295 | 1309.88 | 1260 | 1295.94 | 35.94 ▲ | 2,267 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 128.29 | 128.29 | 127.78 | 128.02 | 0.78 ▲ | 254 |
| Arpak Int. | 50 | 50 | 50 | 55 | 0 | 3 |
| Diamond Ind. | 20.5 | 20.5 | 20.5 | 20.5 | 0 | 500 |
| ECOPACK Ltd- (XD) | 20.05 | 20.2 | 19.9 | 20.15 | 0.08 ▲ | 27,280 |
| Gammon Pak | 70.01 | 75.9 | 67 | 69.17 | 0.17 ▲ | 119,541 |
| GOC (Pak) Ltd. (XD) | 58 | 62 | 56.5 | 60.86 | 3.47 ▲ | 1,633 |
| Mandviwala | 15 | 16 | 14.4 | 15.09 | 0 | 16 |
| Olympia Mills | 23 | 23 | 23 | 22.32 | 0 | 3 |
| Pakistan Alumin | 82.01 | 83 | 81.01 | 82.09 | -0.41 ▼ | 115,458 |
| Pak Hotels | 39.97 | 41 | 39.55 | 39.74 | -0.24 ▼ | 162,813 |
| Pak Services | 817 | 817 | 730.03 | 747.27 | 3.17 ▲ | 90 |
| Shifa Int.Hosp (XD) | 224.5 | 241.9 | 221 | 233.7 | 13.39 ▲ | 112,390 |
| Siddiqsons Tin | 5.13 | 5.4 | 5.03 | 5.12 | 0.05 ▲ | 1,761,824 |
| Tri-Pack Films | 112.87 | 112.87 | 109.89 | 109.89 | -0.11 ▼ | 10,125 |
| United Brands | 13.52 | 14.5 | 13.52 | 14.27 | -0.21 ▼ | 4,389 |
| UDL Int.Ltd. | 7.76 | 7.88 | 7.55 | 7.6 | -0.24 ▼ | 7,622 |
| United Dist. (XD) | 40 | 42 | 38.25 | 39.31 | 0 | 511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.25 | 8.98 | 8.01 | 8.24 | -0.05 ▼ | 519 |
| AL-Noor Mod | 4 | 4 | 3.6 | 3.88 | -0.02 ▼ | 502 |
| Elite Cap.Mod | 7.65 | 7.65 | 6.64 | 7.35 | 0.48 ▲ | 2,375 |
| Equity Modaraba | 2.9 | 3.45 | 2.9 | 2.91 | -0.16 ▼ | 12,225 |
| 1st.Fid.Leasing | 2.33 | 2.54 | 2.3 | 2.31 | 0.01 ▲ | 1,048 |
| Habib Modaraba- (XD) | 15.69 | 15.69 | 15.2 | 15.34 | 0.04 ▲ | 6,112 |
| I.B.L.Modarab | 3.18 | 3.18 | 3.18 | 2.89 | 0 | 1 |
| Punjab Mod | 2.47 | 2.47 | 2.12 | 2.26 | 0 | 199 |
| F.Treet Manuf | 4.49 | 4.49 | 4.22 | 4.31 | 0.1 ▲ | 58,400 |
| Tri-Star 1st Mod. (XD) | 16.8 | 16.8 | 15.45 | 15.98 | 0.68 ▲ | 1,392 |
| Burj Clean Energy | 7.99 | 8 | 7.9 | 8 | -0.9 ▼ | 2,286 |
| OLP Modaraba (XD) | 14.05 | 14.6 | 14.05 | 14.6 | 0.4 ▲ | 5,243 |
| Orient Rental (XD) | 7.39 | 7.39 | 7.39 | 7.39 | 0.16 ▲ | 46,408 |
| Popular Islamic (XD) | 12.08 | 13 | 12.08 | 13.36 | 0 | 262 |
| Prud Mod.1st (XD) | 2.67 | 2.68 | 2.55 | 2.61 | -0.07 ▼ | 1,581 |
| Sindh Modaraba- (XD) | 9.26 | 9.35 | 9.26 | 9.35 | 0.1 ▲ | 1,657 |
| Trust Modaraba | 4.05 | 4.05 | 3.79 | 3.84 | -0.04 ▼ | 135,314 |
| Unicap Modaraba | 2.89 | 2.89 | 2.65 | 2.69 | -0.05 ▼ | 72,488 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 435.8 | 437.19 | 426.5 | 427.37 | -7.17 ▼ | 907,891 |
| Oil & Gas Dev. (XD) | 167.4 | 169.8 | 166.06 | 169.14 | 2.17 ▲ | 4,641,922 |
| Pak Oilfields (XD) | 556 | 558.49 | 549 | 551.03 | -4.46 ▼ | 476,642 |
| Pak Petroleum (XD) | 130.2 | 131.7 | 128.12 | 130.95 | 0.78 ▲ | 3,130,622 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 459 | 459 | 446 | 451.88 | 3.16 ▲ | 28,805 |
| Burshane LPG | 24.99 | 25 | 24.11 | 24.27 | -0.29 ▼ | 7,427 |
| Hascol Petrol | 6.4 | 6.49 | 6.35 | 6.38 | -0.01 ▼ | 4,151,250 |
| HI-Tech Lub. | 38.53 | 39 | 38.45 | 38.58 | -0.14 ▼ | 189,371 |
| Oilboy Energy L | 6.15 | 6.3 | 6.02 | 6.16 | -0.24 ▼ | 33,500 |
| P.S.O. (XD) | 195.5 | 198.47 | 193.1 | 195.32 | -1.15 ▼ | 1,349,294 |
| Shell Pakistan | 155 | 158 | 153.6 | 154.48 | -0.16 ▼ | 111,854 |
| Sui North Gas | 73.69 | 74.9 | 73.53 | 74.06 | 0.52 ▲ | 1,733,737 |
| Sui South Gas | 8.82 | 9.95 | 8.82 | 9.95 | 1 ▲ | 17,004,850 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.47 | 26.65 | 26 | 26.43 | 0.46 ▲ | 447,715 |
| Cherat Packg | 104.49 | 106 | 104.1 | 106 | 1.61 ▲ | 61,988 |
| Int. Packaging Films | 22.33 | 22.33 | 21.6 | 21.62 | -0.49 ▼ | 355,957 |
| MACPAC Films (XD) | 17.2 | 17.8 | 16.9 | 17.2 | 0.26 ▲ | 142,801 |
| Merit Packaging | 10.55 | 10.55 | 10.3 | 10.31 | -0.04 ▼ | 60,406 |
| Packages Ltd. | 491 | 491.5 | 480 | 483.35 | -8.22 ▼ | 27,330 |
| Pak Paper Prod (XD) | 83 | 83 | 81.16 | 82.24 | 0.22 ▲ | 2,660 |
| Roshan Packages (XD) | 15.17 | 15.8 | 15.1 | 15.61 | 0.48 ▲ | 673,967 |
| Security Paper | 141 | 153.99 | 141 | 146.23 | 4.36 ▲ | 79,828 |
| Synthetic Prod (XD) | 40.01 | 41.5 | 39.4 | 39.98 | 0.15 ▲ | 2,079,119 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 804 | 822 | 800 | 810.89 | 10.79 ▲ | 29,769 |
| AGP Limited | 126.97 | 126.98 | 125.55 | 126.26 | 0.58 ▲ | 42,017 |
| BF Biosciences | 85.85 | 92.25 | 84.11 | 85.86 | 2 ▲ | 7,359,678 |
| Citi Pharma Ltd (XD) | 43 | 44 | 43 | 43.16 | 0.6 ▲ | 4,480,437 |
| Ferozsons (Lab) (XD) | 296.01 | 305 | 294 | 299.13 | 5.13 ▲ | 232,221 |
| GlaxoSmithKline | 213 | 216.97 | 211 | 212.64 | -0.25 ▼ | 249,886 |
| Haleon Pakistan | 644.85 | 659 | 625.01 | 633.64 | -6.19 ▼ | 85,599 |
| Highnoon (Lab) | 778.83 | 785 | 775 | 782.58 | 3.75 ▲ | 48,027 |
| Hoechst Pak Ltd | 2346 | 2430 | 2346 | 2407.24 | 60.34 ▲ | 279 |
| IBL HealthCare | 28.55 | 30 | 28.5 | 28.97 | 0.95 ▲ | 195,279 |
| Macter Int. Ltd (XD) | 128.13 | 128.13 | 125 | 125.91 | -2.27 ▼ | 2,290 |
| Otsuka Pak | 122 | 124 | 119.9 | 120.01 | -1.9 ▼ | 45,311 |
| The Searle Company | 61.75 | 66.1 | 61.75 | 64.65 | 3.41 ▲ | 16,177,653 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy (XD) | 16.77 | 16.93 | 16.77 | 16.82 | 0.05 ▲ | 1,147,859 |
| Engro Powergen | 28 | 28 | 27.51 | 27.72 | -0.19 ▼ | 602,827 |
| Hub Power Co. | 105.99 | 107.74 | 105.56 | 106.67 | 1.31 ▲ | 11,577,866 |
| Kot Addu Power (XD) | 26.5 | 26.53 | 26.08 | 26.12 | -0.27 ▼ | 533,206 |
| K-Electric Ltd. | 4.42 | 4.77 | 4.4 | 4.67 | 0.44 ▲ | 207,635,816 |
| Kohinoor Energy | 22.85 | 23 | 22 | 22.01 | -0.84 ▼ | 484,316 |
| Kohinoor Power | 6.52 | 7.65 | 6.52 | 7.22 | 0.06 ▲ | 26,982 |
| Lalpir Power | 19.65 | 20.15 | 19.65 | 20.02 | 0.27 ▲ | 2,425,878 |
| Nishat ChunPow | 29.74 | 29.74 | 28.41 | 29.11 | -0.39 ▼ | 1,459,784 |
| Nishat Power (XD) | 28.85 | 28.95 | 28.25 | 28.53 | -0.29 ▼ | 623,081 |
| Pakgen Power | 90.66 | 94 | 90.66 | 93.04 | 1.49 ▲ | 5,184 |
| Sitara Energy | 11.4 | 11.4 | 11.4 | 11.4 | -1.09 ▼ | 500 |
| S.G.Power | 8.81 | 9 | 8.8 | 8.9 | 0.17 ▲ | 37,157 |
| Saif Power Ltd | 13.69 | 13.99 | 13.51 | 13.69 | 0.07 ▲ | 301,869 |
| Tri-Star Power | 5.52 | 5.55 | 5.11 | 5.27 | -0.17 ▼ | 17,128 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 15.2 | 15.2 | 15.2 | 16.01 | 0 | 200 |
| Javedan Corp. (XD) | 38.5 | 39.14 | 38.35 | 38.51 | -0.47 ▼ | 4,223 |
| Pace (Pak) Ltd. | 5.86 | 5.95 | 5.55 | 5.63 | -0.19 ▼ | 5,749,114 |
| TPL Properties | 7.85 | 7.97 | 7.75 | 7.84 | 0.04 ▲ | 4,882,235 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.25 | 20.25 | 19.87 | 20.17 | 0.19 ▲ | 381,787 |
| Globe Residency | 13.73 | 13.74 | 13.6 | 13.65 | -0.08 ▼ | 6,191 |
| TPL REIT Fund I | 13.6 | 14.34 | 13.4 | 14.24 | 0.54 ▲ | 4,707 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 467 | 498 | 450.01 | 488.34 | 28.12 ▲ | 5,297,471 |
| Cnergyico PK | 3.8 | 3.87 | 3.77 | 3.83 | 0.06 ▲ | 9,015,254 |
| National Refinery | 214 | 215 | 210 | 213.54 | 0.7 ▲ | 816,255 |
| Pak Refinery (XD) | 23.99 | 24 | 23.6 | 23.83 | 0.11 ▲ | 4,926,938 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 600 | 600 | 586 | 590.55 | -1.76 ▼ | 106 |
| Adam Sugar | 47.95 | 47.95 | 44.01 | 46 | 0 | 124 |
| Abdullah Shah | 6 | 6.04 | 5.99 | 6 | 0.2 ▲ | 2,598 |
| AL-Noor Sugar | 79 | 85.99 | 79 | 80.19 | -1.88 ▼ | 764 |
| Chashma Sugar | 64.8 | 64.8 | 58.55 | 62.34 | 0 | 317 |
| Dewan Sugar | 4.5 | 4.74 | 4.4 | 4.62 | 0.32 ▲ | 72,316 |
| Faran Sugar | 43.51 | 43.51 | 43.51 | 43.51 | 0 | 95 |
| Habib Sugar | 67 | 67.7 | 66.99 | 67 | -0.02 ▼ | 130,667 |
| Habib Rice Prod | 33 | 33 | 33 | 33 | -1.02 ▼ | 932 |
| Haseeb Waqas Sugar | 9.31 | 9.45 | 9.31 | 9.43 | 0.23 ▲ | 7,093 |
| J.D.W.Sugar | 560 | 580 | 560 | 570 | -18 ▼ | 617 |
| Jauharabad Sug | 21.17 | 21.5 | 21.15 | 21.5 | 0.35 ▲ | 43,501 |
| Mirpurkhas Sugar | 27.59 | 27.59 | 26.75 | 26.75 | 0 | 4,400 |
| Mehran Sugar | 41.61 | 42 | 41 | 42 | 0.33 ▲ | 7,193 |
| Noon Sugar | 75 | 77.5 | 74.99 | 76.77 | 5.29 ▲ | 1,915 |
| Premier Suger | 0 | 0 | 0 | 506 | 0 | 5 |
| Shahtaj Sugar | 84.5 | 84.69 | 84.5 | 84.68 | 7.37 ▲ | 555 |
| Shahmurad Sugar | 429.99 | 429.99 | 390 | 392.38 | -1.57 ▼ | 154 |
| Sakrand Sugar | 8.8 | 9 | 7.84 | 8.79 | -0.05 ▼ | 834,144 |
| Shakarganj Limited | 30.06 | 30.07 | 30.06 | 30.04 | 0 | 14 |
| Tariq Corp Ltd. | 13.35 | 13.7 | 13.05 | 13.1 | -0.04 ▼ | 3,650 |
| Tariq Corp(Pref) | 9.3 | 9.3 | 9.3 | 8.42 | 0 | 15 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 181.6 | 183 | 174.1 | 180.67 | -3.32 ▼ | 269 |
| Ibrahim Fibres | 350 | 350 | 342 | 342.01 | -23.77 ▼ | 328 |
| Image Pakistan | 13.98 | 14.55 | 13.86 | 14.34 | 0.34 ▲ | 1,406,304 |
| National Silk | 37.51 | 37.51 | 37.51 | 34.1 | 0 | 500 |
| Pak Synthetics | 25.5 | 25.5 | 25.01 | 25.02 | -0.98 ▼ | 1,211 |
| Rupali Polyester | 17.48 | 17.6 | 17.23 | 17.34 | -0.14 ▼ | 3,284 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 138.45 | 139.3 | 136.95 | 137.3 | -0.34 ▼ | 2,012,015 |
| Avanceon Ltd | 54.27 | 55.6 | 54.2 | 54.45 | 0.42 ▲ | 3,314,648 |
| Supernet Ltd.XB | 10.05 | 11.44 | 10.05 | 11.44 | 1.04 ▲ | 44,981 |
| Hallmark Company Ltd | 825 | 888.11 | 824.99 | 873.29 | 65.92 ▲ | 2,523 |
| Hum Network | 14.1 | 14.72 | 14 | 14.31 | 0.25 ▲ | 7,951,469 |
| Media Times Ltd | 2.1 | 2.19 | 2.02 | 2.05 | -0.09 ▼ | 670,182 |
| Netsol Tech. (XD) | 133.3 | 138 | 132.85 | 135.92 | 3.62 ▲ | 4,210,650 |
| Octopus Digital | 96.55 | 102.9 | 95.01 | 100.9 | 6.27 ▲ | 7,902,117 |
| Pak Datacom (XD) | 69.59 | 69.59 | 66.3 | 66.84 | -1.42 ▼ | 13,529 |
| P.T.C.L. | 15.7 | 16.1 | 15.56 | 15.78 | 0.12 ▲ | 11,046,826 |
| Symmetry Group Ltd (XD) | 10.1 | 10.54 | 9.9 | 10.24 | 0.14 ▲ | 12,809,437 |
| Systems Limited | 450 | 468 | 446.07 | 454.23 | 8.16 ▲ | 982,610 |
| Telecard Limited | 7.02 | 7.55 | 6.91 | 7.44 | 0.41 ▲ | 15,382,424 |
| TPL Corp Ltd | 4.33 | 4.51 | 4.33 | 4.43 | 0.05 ▲ | 748,238 |
| TPL Trakker Ltd | 9.1 | 9.15 | 9.1 | 9.15 | -0.05 ▼ | 7,385 |
| TRG Pak Ltd | 45.25 | 45.89 | 44.65 | 45.1 | 0.24 ▲ | 2,827,322 |
| WorldCall Telecom | 1.28 | 1.3 | 1.24 | 1.29 | 0.04 ▲ | 42,917,587 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 41.2 | 41.2 | 40.01 | 40.22 | -0.82 ▼ | 31,227 |
| Ahmed Hassan | 55 | 55 | 55 | 55 | 0 | 10 |
| Azgard Nine | 7.48 | 7.48 | 7.25 | 7.29 | -0.04 ▼ | 255,075 |
| Aruj Industries | 9 | 9.69 | 8.7 | 8.75 | -0.08 ▼ | 75,282 |
| Bhanero Tex. | 925 | 925 | 820 | 844.85 | 0 | 6 |
| Blessed Tex. | 248.99 | 248.99 | 248.99 | 254.94 | 0 | 1 |
| Chenab Limited | 6.04 | 6.7 | 5.6 | 6.43 | 0.58 ▲ | 682,811 |
| Chenab Ltd.(Pre | 2.64 | 3.12 | 2.64 | 2.95 | 0.18 ▲ | 369,435 |
| Crescent Tex. | 12.53 | 12.74 | 12.25 | 12.37 | -0.16 ▼ | 135,180 |
| Faisal Spinning | 211 | 250 | 211 | 229.98 | -1.04 ▼ | 375 |
| Feroze 1888 | 73.9 | 73.9 | 66.72 | 69.73 | -0.28 ▼ | 1,443 |
| Fazal Cloth | 153.87 | 153.87 | 140 | 141.6 | 1.64 ▲ | 215 |
| Gul Ahmed | 21.13 | 21.5 | 21.11 | 21.2 | -0.07 ▼ | 688,534 |
| Ghazi Fabrics | 10.11 | 10.9 | 10.11 | 10.97 | 0 | 103 |
| Hala Enterprise | 11.3 | 12.25 | 11.01 | 11.85 | 0.31 ▲ | 226,499 |
| Hafiz Limited (XD) | 211.97 | 215 | 211.97 | 235.52 | 0 | 14 |
| Interloop Ltd. (XD) | 72.1 | 72.72 | 71 | 71.5 | -0.48 ▼ | 744,742 |
| Int.Knitwear (XD) | 15 | 16.19 | 13.33 | 14.81 | 0 | 600 |
| Jubilee Spinning | 12.65 | 13.88 | 12.65 | 13.85 | 1.2 ▲ | 1,062 |
| Kohinoor Mills | 32 | 32 | 30.01 | 30.51 | 0 | 384 |
| Kohinoor Ind. | 7.8 | 8.2 | 7.8 | 8.2 | 0.2 ▲ | 8,530 |
| Kohinoor Textile | 84.89 | 85 | 84.88 | 85 | -0.01 ▼ | 2,008 |
| Masood Textile | 0 | 0 | 0 | 40.22 | 0 | 675 |
| Nishat (Chun.) | 31.32 | 32.2 | 30.5 | 31.89 | 0.91 ▲ | 931,935 |
| Nishat Mills Ltd (XD) | 70.7 | 72.2 | 70.45 | 71.21 | 0.87 ▲ | 3,444,088 |
| Paramount Sp | 5.11 | 6 | 5.11 | 5.67 | 0.32 ▲ | 8,419 |
| Quetta Textile | 13.5 | 14.18 | 13.15 | 13.41 | -0.9 ▼ | 9,693 |
| Redco Textile | 8.5 | 9.3 | 8.4 | 8.6 | 0.19 ▲ | 83,876 |
| Reliance Weaving | 84.99 | 89.5 | 84.99 | 89.99 | 0 | 6 |
| Sapphire Tex. (XD) | 1170 | 1180 | 1170 | 1171 | 1.06 ▲ | 268 |
| Sapphire Fiber (XD) | 1290 | 1290 | 1290 | 1270 | 0 | 7 |
| Stylers Int.Ltd. (XD) | 41.1 | 43.84 | 40.1 | 40.5 | 0 | 69 |
| Suraj Cotton (XD) | 121 | 121 | 121 | 121.99 | 0 | 150 |
| Towellers Limited- (XD) | 132.99 | 132.99 | 130 | 130.02 | -1.06 ▼ | 4,003 |
| ZahidJee Tex. | 29 | 29 | 28.9 | 28.9 | -0.1 ▼ | 694 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 64.99 | 64.99 | 55.24 | 60.5 | -0.77 ▼ | 13,096 |
| Amtex Limited | 3.08 | 3.12 | 3 | 3.04 | 0 | 202,042 |
| Asim Textile | 12.8 | 12.82 | 12.8 | 12.81 | 0.78 ▲ | 1,100 |
| Bilal Fibres | 15.8 | 15.8 | 14.71 | 15 | -0.14 ▼ | 43,077 |
| Crescent Cotton | 64 | 64 | 64 | 59.46 | 0 | 1 |
| Colony Tex.Mills Ltd | 4.45 | 4.5 | 4.35 | 4.41 | -0.08 ▼ | 145,625 |
| Chakwal Spinning | 63.45 | 63.45 | 58.1 | 63.45 | 5.77 ▲ | 1,609,161 |
| Dewan Farooque Sp. | 3.84 | 4.14 | 3.84 | 4.02 | -0.01 ▼ | 77,386 |
| Din Textile | 54 | 54 | 54 | 54.79 | 0 | 1 |
| Dewan Mushtaq | 5.45 | 7.34 | 5.45 | 6.39 | 0 | 44 |
| D.S. Ind. Ltd. | 6.49 | 6.5 | 6.11 | 6.48 | 0.1 ▲ | 1,262,480 |
| Dewan Textile | 5.79 | 5.79 | 5.2 | 5.68 | 0.36 ▲ | 3,407 |
| Elahi Cotton | 79.75 | 79.75 | 65.5 | 65.81 | -6.69 ▼ | 2,160 |
| Ellcot Spinning (XD) | 87 | 87 | 81.87 | 87 | 5.13 ▲ | 2,002 |
| Gadoon Textile | 180 | 181.75 | 180 | 181.04 | 0.71 ▲ | 25,842 |
| Gulshan Sp. | 4.94 | 4.94 | 4.33 | 4.51 | 0 | 229 |
| Gulistan Sp. | 10.45 | 12.39 | 10.45 | 12.18 | 0.64 ▲ | 5,955 |
| Hira Textile | 2.82 | 3.15 | 2.82 | 2.92 | -0.18 ▼ | 377,055 |
| Indus Dyeing | 118.2 | 122 | 114.7 | 115.54 | -5.75 ▼ | 41,876 |
| J.A.Textile | 67.16 | 70.98 | 67.16 | 68 | -4.26 ▼ | 57,449 |
| Janana D Mal | 69.9 | 70 | 63.02 | 67.95 | 0.08 ▲ | 5,420 |
| J.K.Spinning | 54 | 58 | 54 | 53.41 | 0 | 150 |
| Kohat Textile (XD) | 18.2 | 19.49 | 18.01 | 18.25 | -0.9 ▼ | 1,834 |
| Kohinoor Spining | 8.3 | 8.34 | 7.92 | 7.97 | -0.27 ▼ | 12,011,079 |
| Khalid Siraj | 8.11 | 8.11 | 6.8 | 7.14 | 0.02 ▲ | 19,850 |
| Land Mark Spinning | 24 | 24.5 | 23.1 | 23.69 | -1.1 ▼ | 563 |
| Nazir Cotton Mills | 14 | 14 | 12.8 | 13.65 | 0.05 ▲ | 29,927 |
| Ruby Textile | 7.3 | 7.3 | 7.3 | 7.54 | 0 | 154 |
| Saif Textile | 11.6 | 11.7 | 11.15 | 11.18 | -0.2 ▼ | 15,161 |
| Service Ind Tex | 10.4 | 10.59 | 10.01 | 10.58 | -0.07 ▼ | 2,245 |
| Shadman Cotton | 0 | 0 | 0 | 24.5 | 0 | 1 |
| Shadab Textile (XD) | 15 | 15 | 15 | 14.65 | 0 | 1 |
| Sally Textile | 20.7 | 20.7 | 18.41 | 18.65 | -1.81 ▼ | 63,129 |
| Saritow Spinning | 6.5 | 6.9 | 6.5 | 6.9 | 1 ▲ | 49,104 |
| Sunrays Textile | 92.83 | 92.83 | 83.55 | 85.52 | -7.31 ▼ | 53,240 |
| Tata Textile | 48.5 | 48.5 | 46.25 | 46.9 | -0.03 ▼ | 1,450 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.14 | 12.68 | 11.14 | 11.8 | 0 | 39 |
| ICC Industries | 7.48 | 7.48 | 6.4 | 7.3 | 0.21 ▲ | 214,635 |
| Shahtaj Textile (XD) | 74.65 | 74.65 | 67 | 67.97 | 0 | 101 |
| Yousuf Weaving | 4.04 | 4.1 | 3.86 | 3.93 | -0.1 ▼ | 1,546,511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 258.1 | 267 | 252.9 | 260.51 | 3.07 ▲ | 11,733 |
| Pak Tobacco (XD) | 1128 | 1150 | 1088.11 | 1093.97 | 5.86 ▲ | 5,862 |
| Philip Morris Pak. | 479.99 | 518.1 | 479.99 | 511.72 | 40.72 ▲ | 10,611 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.9 | 15.45 | 13.35 | 14.74 | 0.66 ▲ | 5,613 |
| Blue-Ex | 48.81 | 59.65 | 48.81 | 55.67 | 1.44 ▲ | 68,204 |
| Pak Int.Bulk | 6.15 | 6.25 | 5.91 | 5.96 | -0.78 ▼ | 33,969,303 |
| Pak.Int.Cont. | 37.95 | 38.73 | 37.95 | 38.67 | 0.64 ▲ | 211,844 |
| P.N.S.C-XD,XB | 284 | 290.33 | 279 | 287.29 | 3.94 ▲ | 38,833 |
| Secure Logistics Gro | 16.15 | 16.3 | 15.75 | 15.79 | -0.2 ▼ | 2,358,834 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 107.9 | 107.9 | 107.9 | 107.66 | 0 | 65 |
| S.S.Oil | 62.99 | 62.99 | 58.27 | 59.38 | -0.62 ▼ | 1,702 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.3 | 32.3 | 29.3 | 29.64 | 0.24 ▲ | 301,834 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.71 | -0.19 ▼ | 0 |
| AGHA-NOV | 12.8 | 12.8 | 12.46 | 12.51 | -0.1 ▼ | 3,595,000 |
| AGHA-OCT | 12.65 | 12.65 | 12.25 | 12.29 | -0.29 ▼ | 3,806,500 |
| AGL-DEC | 0 | 0 | 0 | 39.84 | -0.1 ▼ | 0 |
| AGL-NOV | 38.71 | 39.25 | 38.71 | 38.95 | -0.11 ▼ | 669,500 |
| AGL-OCT | 38.71 | 38.71 | 38.12 | 38.25 | -0.29 ▼ | 734,500 |
| AICL-DEC | 0 | 0 | 0 | 36.9 | 0.9 ▲ | 0 |
| AICL-NOV | 36.18 | 36.5 | 36.18 | 36.45 | 1.03 ▲ | 15,000 |
| AICL-OCTB | 34.99 | 35.9 | 34.99 | 35.75 | 0.9 ▲ | 128,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 142.59 | -0.44 ▼ | 0 |
| AIRLINK-NOVB | 140 | 141.59 | 139.5 | 139.68 | -0.41 ▼ | 3,036,000 |
| AIRLINK-OCTB | 138.4 | 139.5 | 137.01 | 137.62 | -0.51 ▼ | 3,310,500 |
| AKBL-DEC | 0 | 0 | 0 | 30.23 | -0.26 ▼ | 0 |
| AKBL-NOV | 29.1 | 29.9 | 29.1 | 29.9 | 0.41 ▲ | 1,004,000 |
| AKBL-OCT | 29.25 | 29.5 | 27.81 | 29.33 | -0.52 ▼ | 1,045,000 |
| ASC-DEC | 0 | 0 | 0 | 6.24 | 0.18 ▲ | 0 |
| ASC-NOV | 5.98 | 6.3 | 5.98 | 6.15 | 0.17 ▲ | 4,125,000 |
| ASC-OCT | 5.88 | 6.18 | 5.88 | 6.06 | 0.18 ▲ | 3,874,000 |
| ASL-DEC | 0 | 0 | 0 | 7.24 | 0.02 ▲ | 0 |
| ASL-NOV | 7.07 | 7.34 | 7.06 | 7.12 | 0.04 ▲ | 473,000 |
| ASL-OCT | 7 | 7.37 | 6.97 | 7.03 | 0.06 ▲ | 233,000 |
| ATRL-DEC | 0 | 0 | 0 | 507.16 | 28.93 ▲ | 0 |
| ATRL-NOVB | 464 | 508 | 455 | 495.64 | 30.19 ▲ | 2,042,000 |
| ATRL-OCTB | 462.26 | 498.89 | 450 | 488.72 | 28.83 ▲ | 1,648,500 |
| AVN-DEC | 0 | 0 | 0 | 56.55 | 0.41 ▲ | 0 |
| AVN-NOV | 55.6 | 56.5 | 55.21 | 55.43 | 0.38 ▲ | 1,285,500 |
| AVN-OCT | 54.01 | 55.65 | 54.01 | 54.57 | 0.37 ▲ | 1,496,000 |
| BAFL-DEC | 0 | 0 | 0 | 67.88 | -0.04 ▼ | 0 |
| BAFL-DECB | 0 | 0 | 0 | 68.35 | -0.04 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 67.88 | -0.04 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 67.25 | -0.04 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 67.88 | -0.12 ▼ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 112.31 | 1.96 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 110.51 | 1.93 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 108.27 | 1.89 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 24.38 | -0.32 ▼ | 0 |
| BIPL-NOV | 23.6 | 23.85 | 23.6 | 23.85 | -0.46 ▼ | 4,000 |
| BIPL-OCTB | 23.8 | 23.83 | 23.51 | 23.51 | -0.49 ▼ | 814,000 |
| BKTI-DEC | 0 | 0 | 0 | 22317 | 11 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22025 | 12 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21659 | 11 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.6 | -0.03 ▼ | 0 |
| BOP-NOV | 5.54 | 5.54 | 5.54 | 5.54 | 0.01 ▲ | 1,000 |
| BOP-OCT | 5.45 | 5.45 | 5.35 | 5.35 | -0.09 ▼ | 311,500 |
| CEPB-DEC | 0 | 0 | 0 | 27.45 | 0.46 ▲ | 0 |
| CEPB-NOV | 26.7 | 26.7 | 26.7 | 26.7 | 0.14 ▲ | 10,000 |
| CEPB-OCT | 26.6 | 26.6 | 26.3 | 26.3 | 0 | 2,500 |
| CHCC-DEC | 0 | 0 | 0 | 214.36 | 15.69 ▲ | 0 |
| CHCC-NOVB | 196.5 | 210 | 196.5 | 210 | 14.5 ▲ | 12,500 |
| CHCC-OCTB | 194 | 199 | 194 | 199 | 6.01 ▲ | 12,500 |
| CNERGY-DEC | 0 | 0 | 0 | 3.98 | 0.06 ▲ | 0 |
| CNERGY-NOV | 3.88 | 4 | 3.87 | 3.9 | 0.05 ▲ | 4,418,500 |
| CNERGY-OCT | 3.8 | 3.87 | 3.79 | 3.83 | 0.03 ▲ | 3,234,000 |
| CPHL-DECB | 0 | 0 | 0 | 44.82 | 0.59 ▲ | 0 |
| CPHL-NOVB | 44.4 | 44.66 | 43.3 | 43.81 | 0.82 ▲ | 663,500 |
| CPHL-OCTB | 43.2 | 44.04 | 42.72 | 43.25 | 0.8 ▲ | 523,500 |
| DCL-DEC | 0 | 0 | 0 | 8.36 | 0.32 ▲ | 0 |
| DCL-NOV | 7.9 | 8.23 | 7.85 | 8.2 | 0.29 ▲ | 603,000 |
| DCL-OCT | 7.64 | 8.09 | 7.62 | 8.06 | 0.29 ▲ | 710,500 |
| DCR-DEC | 0 | 0 | 0 | 20.95 | 0.19 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.61 | 0.18 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 20.19 | -0.43 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 47.35 | -0.29 ▼ | 0 |
| DFML-NOV | 46.4 | 47.01 | 46.15 | 46.43 | -0.23 ▼ | 1,618,500 |
| DFML-OCT | 46.19 | 46.25 | 45.25 | 45.7 | -0.21 ▼ | 1,543,000 |
| DGKC-DEC | 0 | 0 | 0 | 86.34 | 2.64 ▲ | 0 |
| DGKC-NOV | 82.4 | 84.74 | 82 | 84.53 | 2.54 ▲ | 3,648,500 |
| DGKC-OCT | 80.9 | 83.4 | 80.7 | 83.26 | 2.36 ▲ | 3,830,500 |
| EFERT-DEC | 0 | 0 | 0 | 198.09 | 1.11 ▲ | 0 |
| EFERT-DECB | 0 | 0 | 0 | 203.1 | 1.15 ▲ | 0 |
| EFERT-NOV | 203.82 | 203.83 | 198.9 | 198.9 | 1.92 ▲ | 21,500 |
| EFERT-NOVB | 197 | 199.22 | 197 | 199.15 | 6.15 ▲ | 124,500 |
| EFERT-OCTB | 199.9 | 199.9 | 197 | 197.6 | -0.4 ▼ | 143,500 |
| ENGRO-DEC | 0 | 0 | 0 | 324.3 | -3.38 ▼ | 0 |
| ENGRO-NOV | 320 | 320 | 320 | 320 | -2.44 ▼ | 13,000 |
| ENGRO-OCTB | 313 | 313 | 313 | 313 | -2.9 ▼ | 13,000 |
| EPCL-DEC | 0 | 0 | 0 | 32.6 | 0.11 ▲ | 0 |
| EPCL-NOV | 32 | 32.16 | 31.97 | 32.16 | 0.16 ▲ | 3,500 |
| EPCL-OCT | 31.5 | 32.49 | 30.12 | 31.57 | 0.09 ▲ | 213,000 |
| EPQL-OCTB | 27.8 | 27.8 | 26 | 26.41 | -0.26 ▼ | 20,000 |
| FABL-DEC | 0 | 0 | 0 | 54.09 | -0.03 ▼ | 0 |
| FABL-NOV | 53.18 | 53.18 | 52 | 52 | -1.25 ▼ | 42,500 |
| FABL-OCTB | 52.15 | 52.38 | 51.9 | 52.25 | 0.23 ▲ | 59,500 |
| FATIMA-DEC | 0 | 0 | 0 | 63.06 | -0.08 ▼ | 0 |
| FATIMA-NOV | 57.15 | 62.74 | 57.15 | 62.04 | 4.89 ▲ | 11,000 |
| FATIMA-OCTB | 60.1 | 61 | 56 | 60.48 | -0.51 ▼ | 25,000 |
| FCCL-DEC | 0 | 0 | 0 | 31.5 | 0.8 ▲ | 0 |
| FCCL-NOVB | 30 | 30.9 | 30 | 30.86 | 0.52 ▲ | 871,500 |
| FCCL-OCTB | 29.84 | 30.5 | 29.5 | 30.35 | 0.69 ▲ | 1,195,000 |
| FCEPL-DEC | 0 | 0 | 0 | 70.37 | -0.29 ▼ | 0 |
| FCEPL-NOV | 70 | 70 | 69 | 69.12 | -0.41 ▼ | 8,500 |
| FCEPL-OCT | 69 | 69 | 68 | 68.95 | 0.45 ▲ | 2,500 |
| FEROZ-DECB | 0 | 0 | 0 | 310.66 | 5.16 ▲ | 0 |
| FEROZ-NOVB | 305.4 | 305.4 | 305.4 | 305.4 | 4.78 ▲ | 500 |
| FEROZ-OCTB | 295.9 | 303 | 295.51 | 299 | 8.45 ▲ | 11,500 |
| FFBL-DEC | 0 | 0 | 0 | 59.98 | 1.86 ▲ | 0 |
| FFBL-NOV | 55.98 | 58.99 | 55.25 | 58.45 | 2.45 ▲ | 1,213,500 |
| FFBL-OCT | 55.35 | 59 | 55 | 57.79 | 2.09 ▲ | 1,488,000 |
| FFC-DEC | 0 | 0 | 0 | 265.73 | 13.73 ▲ | 2,000 |
| FFC-NOV | 244 | 259.5 | 239.5 | 258.17 | 13.67 ▲ | 524,500 |
| FFC-OCTB | 245 | 257.8 | 238 | 256.82 | 14.2 ▲ | 484,500 |
| FFL-DEC | 0 | 0 | 0 | 9.46 | -0.01 ▼ | 0 |
| FFL-NOV | 9.18 | 9.44 | 9.17 | 9.26 | -0.05 ▼ | 912,000 |
| FFL-OCT | 9.16 | 9.3 | 9.06 | 9.13 | -0.03 ▼ | 932,500 |
| FLYNG-DEC | 0 | 0 | 0 | 21.1 | -0.29 ▼ | 0 |
| FLYNG-NOV | 20.97 | 21.15 | 20.35 | 20.43 | -0.42 ▼ | 4,936,500 |
| FLYNG-OCT | 20.65 | 20.82 | 20.1 | 20.28 | -0.36 ▼ | 4,579,500 |
| GAL-DEC | 0 | 0 | 0 | 231.38 | 15.75 ▲ | 0 |
| GAL-NOV | 213.99 | 230 | 207.01 | 226.29 | 15.64 ▲ | 1,370,500 |
| GAL-OCT | 211 | 226.8 | 203.5 | 223.03 | 15.93 ▲ | 1,462,000 |
| GATM-DEC | 0 | 0 | 0 | 22.02 | -0.08 ▼ | 0 |
| GATM-NOV | 21.8 | 21.81 | 21.25 | 21.8 | 0.05 ▲ | 33,500 |
| GATM-OCT | 20.5 | 21.72 | 20.5 | 21.44 | 0.05 ▲ | 122,500 |
| GGL-DEC | 0 | 0 | 0 | 9.46 | -0.14 ▼ | 0 |
| GGL-NOV | 9.3 | 9.42 | 9.25 | 9.4 | 0.05 ▲ | 43,500 |
| GGL-OCT | 9.29 | 9.29 | 9.09 | 9.13 | -0.12 ▼ | 249,000 |
| GHGL-DECB | 0 | 0 | 0 | 26 | 0.16 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 25.59 | 0.16 ▲ | 0 |
| GHGL-OCTB | 25 | 25 | 24 | 24 | -1.02 ▼ | 1,000 |
| GHNI-DEC | 0 | 0 | 0 | 420.94 | 0.19 ▲ | 0 |
| GHNI-NOV | 415 | 427.99 | 402.5 | 413.23 | 2.22 ▲ | 807,000 |
| GHNI-OCT | 409 | 422 | 396 | 405.76 | 0.21 ▲ | 1,085,000 |
| HBL-DEC | 0 | 0 | 0 | 138.74 | 3.38 ▲ | 0 |
| HBL-DECB | 0 | 0 | 0 | 139.79 | 3.41 ▲ | 0 |
| HBL-NOV | 138 | 138 | 138 | 138 | 3 ▲ | 10,000 |
| HBL-NOVB | 135 | 137.5 | 135 | 136.57 | 1.83 ▲ | 270,000 |
| HBL-OCTB | 135.1 | 138.5 | 135.1 | 138.22 | 2.97 ▲ | 975,500 |
| HUBC-DEC | 0 | 0 | 0 | 110.78 | 1.3 ▲ | 0 |
| HUBC-NOVB | 108 | 109.48 | 107.1 | 108.53 | 1.45 ▲ | 2,507,000 |
| HUBC-OCTB | 106.01 | 107.9 | 105.67 | 106.85 | 1.36 ▲ | 2,484,000 |
| HUMNL-DEC | 0 | 0 | 0 | 14.86 | 0.25 ▲ | 0 |
| HUMNL-NOV | 14.4 | 15 | 14.35 | 14.59 | 0.19 ▲ | 1,976,500 |
| HUMNL-OCT | 14.27 | 14.77 | 14.21 | 14.32 | 0.17 ▲ | 2,415,500 |
| ILP-DEC | 0 | 0 | 0 | 74.26 | -0.54 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 73.07 | -0.53 ▼ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 71.58 | -0.53 ▼ | 0 |
| INIL-DEC | 0 | 0 | 0 | 169.14 | 5.43 ▲ | 0 |
| INIL-NOVB | 155.12 | 167.98 | 155.12 | 166.04 | 7.04 ▲ | 130,000 |
| INIL-OCTB | 152.23 | 165.5 | 152.23 | 163.42 | 5.42 ▲ | 179,500 |
| ISL-DEC | 0 | 0 | 0 | 74.93 | 0.94 ▲ | 0 |
| ISL-NOVB | 74.28 | 74.3 | 73 | 73.2 | 0.95 ▲ | 1,188,500 |
| ISL-OCTB | 72 | 73 | 71.25 | 72.23 | 1.13 ▲ | 1,294,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.01 | 0.07 ▲ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.87 | 0.08 ▲ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 8.69 | 0.07 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.75 | 0.11 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.56 | 0.11 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 11.32 | 0.1 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 27.13 | -0.29 ▼ | 0 |
| KAPCO-NOVB | 26.97 | 26.99 | 26.5 | 26.5 | -0.49 ▼ | 7,500 |
| KAPCO-OCTB | 26 | 26.48 | 26 | 26.25 | 0.05 ▲ | 119,500 |
| KEL-DEC | 0 | 0 | 0 | 4.85 | 0.45 ▲ | 0 |
| KEL-NOV | 4.49 | 4.84 | 4.49 | 4.78 | 0.45 ▲ | 23,573,000 |
| KEL-OCT | 4.43 | 4.85 | 4.43 | 4.7 | 0.42 ▲ | 22,671,500 |
| KOSM-DEC | 0 | 0 | 0 | 8.28 | -0.28 ▼ | 0 |
| KOSM-NOV | 8.45 | 8.45 | 8.05 | 8.17 | -0.3 ▼ | 7,091,500 |
| KOSM-OCT | 8.29 | 8.3 | 7.95 | 8.02 | -0.3 ▼ | 6,088,500 |
| KSE30-DEC | 0 | 0 | 0 | 28258 | 229 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27887 | 225 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 27423 | 221 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 18.39 | -0.01 ▼ | 0 |
| LOTCHEM-NOV | 17.5 | 17.72 | 17.49 | 17.66 | 0.15 ▲ | 230,000 |
| LOTCHEM-OCT | 17.4 | 17.5 | 17.3 | 17.5 | 0.05 ▲ | 96,000 |
| LPL-DEC | 0 | 0 | 0 | 20.79 | 0.27 ▲ | 0 |
| LPL-NOV | 20 | 20.39 | 20 | 20.39 | 0.39 ▲ | 3,500 |
| LPL-OCTB | 19.9 | 20.22 | 19.89 | 20.07 | 0.26 ▲ | 222,000 |
| LUCK-DEC | 0 | 0 | 0 | 896.88 | -3.56 ▼ | 0 |
| LUCK-NOVB | 875.01 | 880 | 869.97 | 876.16 | -4.84 ▼ | 98,000 |
| LUCK-OCTB | 860.01 | 864 | 856.2 | 861 | -2.67 ▼ | 69,000 |
| MCB-DEC | 0 | 0 | 0 | 251.09 | -5.95 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 247.07 | -1.92 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 242.06 | -5.74 ▼ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 241.25 | -0.37 ▼ | 0 |
| MEBL-DECB | 0 | 0 | 0 | 242.98 | -0.36 ▼ | 0 |
| MEBL-NOV | 240.05 | 241.1 | 240.01 | 241 | -0.38 ▼ | 3,000 |
| MEBL-NOVB | 0 | 0 | 0 | 239.09 | -0.37 ▼ | 0 |
| MEBL-OCTB | 240.5 | 241 | 240.5 | 241 | 0.42 ▲ | 2,000 |
| MLCF-DEC | 0 | 0 | 0 | 40.32 | 0.95 ▲ | 0 |
| MLCF-NOV | 38.6 | 39.75 | 38.2 | 39.5 | 0.87 ▲ | 4,451,000 |
| MLCF-OCT | 38.03 | 39.07 | 37.6 | 38.87 | 0.86 ▲ | 3,027,000 |
| MTL-DEC | 0 | 0 | 0 | 577.22 | -7.86 ▼ | 0 |
| MTL-NOV | 560 | 560 | 560 | 560 | -15.74 ▼ | 1,000 |
| MTL-OCT | 0 | 0 | 0 | 556.46 | -7.59 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 86.07 | 0.65 ▲ | 0 |
| MUGHAL-NOV | 83.5 | 85.79 | 83.5 | 84.15 | 6.15 ▲ | 3,100,500 |
| MUGHAL-OCT | 83 | 84.7 | 82.7 | 83.01 | 0.6 ▲ | 3,168,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.64 | 0.09 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.41 | 0.09 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 14.12 | 0.1 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 165.74 | -5.06 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 70.5 | -1.3 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.86 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.58 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.22 | -0.01 ▼ | 0 |
| NBP-NOV | 70.83 | 70.83 | 69 | 69.17 | -1.24 ▼ | 175,500 |
| NBP-OCT | 69.8 | 70.09 | 67.7 | 68.12 | -1.19 ▼ | 186,500 |
| NCL-OCT | 31 | 32 | 31 | 32 | 0.93 ▲ | 195,500 |
| NCPL-DEC | 0 | 0 | 0 | 30.23 | -0.42 ▼ | 0 |
| NCPL-NOV | 29.41 | 29.41 | 29 | 29.17 | -0.63 ▼ | 46,000 |
| NCPL-OCT | 29.01 | 29.24 | 28.6 | 29.06 | -0.35 ▼ | 156,500 |
| NETSOL-DEC | 0 | 0 | 0 | 141.16 | 3.68 ▲ | 0 |
| NETSOL-NOVB | 135 | 140.07 | 135 | 138.03 | 3.17 ▲ | 1,717,000 |
| NETSOL-OCTB | 132.26 | 137.98 | 132.25 | 136.32 | 3.64 ▲ | 1,937,500 |
| NITGETF-DEC | 0 | 0 | 0 | 19.94 | 0.08 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.62 | 0.08 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.22 | 0.08 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 73.95 | 0.86 ▲ | 0 |
| NML-NOVB | 72.45 | 73.3 | 71.55 | 72.64 | 1.18 ▲ | 271,000 |
| NML-OCTB | 70.43 | 72.25 | 70.43 | 71.5 | 1.29 ▲ | 1,003,500 |
| NPL-DEC | 0 | 0 | 0 | 29.63 | -0.32 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 29.16 | -0.31 ▼ | 0 |
| NPL-OCTB | 28.5 | 28.5 | 28.06 | 28.06 | -0.44 ▼ | 13,500 |
| NRL-DEC | 0 | 0 | 0 | 221.77 | 0.6 ▲ | 0 |
| NRL-NOV | 216.05 | 219.95 | 213.53 | 217.17 | 0.19 ▲ | 442,000 |
| NRL-OCT | 213 | 215.5 | 210.1 | 214.1 | 0.68 ▲ | 528,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 104.79 | 6.46 ▲ | 0 |
| OCTOPUS-NOV | 97 | 99.5 | 96 | 98.48 | 2.11 ▲ | 887,500 |
| OCTOPUS-OCT | 95.99 | 98.47 | 95 | 97.27 | 2.26 ▲ | 3,201,500 |
| OGDC-DEC | 0 | 0 | 0 | 175.66 | 2.16 ▲ | 0 |
| OGDC-NOVB | 168.5 | 170.8 | 167.4 | 170.36 | 2.1 ▲ | 2,977,000 |
| OGDC-OCTB | 168.01 | 170 | 166.47 | 169.33 | 1.99 ▲ | 2,796,500 |
| OGTI-DEC | 0 | 0 | 0 | 21849 | -33 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21563 | -32 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21204 | -32 ▼ | 0 |
| P01GIS090525 | 92.87 | 92.99 | 92.87 | 92.99 | 0.17 ▲ | 10,000 |
| P01GIS091224 | 98.39 | 98.39 | 98.39 | 98.39 | 0.04 ▲ | 5,000 |
| P01GIS150825 | 90.53 | 90.53 | 90.53 | 90.53 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 89.57 | 89.7 | 89.57 | 89.7 | 0.18 ▲ | 25,000 |
| P01GIS201025 | 0 | 0 | 0 | 89.51 | 0 | 250,000,000 |
| P01GIS220125 | 96.49 | 96.49 | 96.49 | 96.49 | 0.29 ▲ | 500,000 |
| P01GIS230525 | 92.65 | 92.69 | 92.65 | 92.69 | 0.1 ▲ | 10,000 |
| P01GIS250425 | 93.51 | 93.51 | 93.51 | 93.51 | 0.1 ▲ | 5,000 |
| P01GIS250725 | 90.6 | 90.6 | 90.6 | 90.6 | 0.05 ▲ | 5,000 |
| P03FRR211027 | 0 | 0 | 0 | 100 | 0 | 130,000,000 |
| P03VRR211027 | 0 | 0 | 0 | 100 | 0 | 125,000,000 |
| P05FRR211029 | 0 | 0 | 0 | 100 | 0 | 130,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 0 | 0 | 0 | 100 | 0 | 125,000,000 |
| PABC-DEC | 0 | 0 | 0 | 85.25 | -0.48 ▼ | 0 |
| PABC-NOV | 83.67 | 83.67 | 83.67 | 83.67 | -0.69 ▼ | 2,500 |
| PABC-OCT | 0 | 0 | 0 | 82.19 | -0.46 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.85 | -0.2 ▼ | 0 |
| PACE-NOV | 5.9 | 5.99 | 5.65 | 5.75 | -0.16 ▼ | 3,314,000 |
| PACE-OCT | 5.77 | 5.9 | 5.55 | 5.64 | -0.18 ▼ | 3,856,000 |
| PAEL-DEC | 0 | 0 | 0 | 26.39 | 0.22 ▲ | 0 |
| PAEL-NOV | 25.98 | 26.35 | 25.6 | 25.94 | 0.27 ▲ | 4,230,500 |
| PAEL-OCT | 25.49 | 25.95 | 25.4 | 25.46 | 0.2 ▲ | 5,081,000 |
| PAKRI-DEC | 0 | 0 | 0 | 10.67 | 0.05 ▲ | 0 |
| PAKRI-NOV | 11.29 | 11.29 | 10.37 | 10.42 | -0.03 ▼ | 71,500 |
| PAKRI-OCT | 10.11 | 11.1 | 10.11 | 10.24 | 0.02 ▲ | 54,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 20.83 | -0.64 ▼ | 0 |
| PIAHCLA-NOV | 21.2 | 21.2 | 20.26 | 20.54 | -0.57 ▼ | 6,700,000 |
| PIAHCLA-OCT | 20.74 | 20.87 | 19.9 | 20.15 | -0.59 ▼ | 7,931,000 |
| PIBTL-DEC | 0 | 0 | 0 | 6.19 | -0.81 ▼ | 0 |
| PIBTL-NOV | 6.41 | 6.41 | 6.05 | 6.08 | -0.77 ▼ | 3,735,000 |
| PIBTL-OCT | 6.2 | 6.24 | 5.91 | 5.99 | -0.78 ▼ | 3,039,500 |
| PIOC-DEC | 0 | 0 | 0 | 212.74 | 5.52 ▲ | 0 |
| PIOC-NOVB | 203 | 208 | 202 | 208 | 6 ▲ | 35,000 |
| PIOC-OCTB | 200 | 204.7 | 200 | 203.95 | 5.48 ▲ | 39,000 |
| PKGS-OCT | 0 | 0 | 0 | 483.92 | -8.52 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 572.27 | -4.96 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 563.12 | -4.88 ▼ | 0 |
| POL-OCTB | 556 | 556 | 551 | 553.5 | -5.5 ▼ | 10,500 |
| POWER-DEC | 0 | 0 | 0 | 5.6 | 0.12 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.51 | 0.12 ▲ | 0 |
| POWER-OCT | 5.25 | 5.4 | 5.25 | 5.39 | 0.12 ▲ | 102,500 |
| PPL-DEC | 0 | 0 | 0 | 136 | 0.74 ▲ | 0 |
| PPL-NOVB | 133.97 | 134 | 130.3 | 133.14 | 0.59 ▲ | 2,722,500 |
| PPL-OCTB | 131.45 | 132 | 128.26 | 131.15 | 0.47 ▲ | 2,814,000 |
| PRL-DEC | 0 | 0 | 0 | 24.75 | 0.1 ▲ | 0 |
| PRL-NOVB | 24.05 | 24.35 | 24.01 | 24.24 | 0.15 ▲ | 2,090,000 |
| PRL-OCTB | 23.99 | 24 | 23.65 | 23.88 | 0.13 ▲ | 3,175,500 |
| PSO-DEC | 0 | 0 | 0 | 202.85 | -1.31 ▼ | 0 |
| PSO-NOVB | 200 | 201.2 | 196.85 | 199.04 | -1.02 ▼ | 405,000 |
| PSO-OCTB | 198 | 198.35 | 193.5 | 195.8 | -1.36 ▼ | 327,000 |
| PTC-DEC | 0 | 0 | 0 | 16.39 | 0.12 ▲ | 0 |
| PTC-NOV | 16 | 16.3 | 15.85 | 16.07 | 0.07 ▲ | 1,341,500 |
| PTC-OCT | 15.82 | 16.07 | 15.61 | 15.82 | 0.11 ▲ | 1,355,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1042.99 | -20.39 ▼ | 0 |
| SAZEW-NOVB | 1044 | 1047 | 1020 | 1022.79 | -16.3 ▼ | 259,000 |
| SAZEW-OCTB | 1028 | 1031.9 | 1005 | 1006.69 | -19.17 ▼ | 265,000 |
| SEARL-DEC | 0 | 0 | 0 | 67.14 | 3.5 ▲ | 0 |
| SEARL-NOV | 62.94 | 67.19 | 62.94 | 65.7 | 3.22 ▲ | 4,344,500 |
| SEARL-OCT | 61.8 | 66.35 | 61.8 | 64.73 | 3.3 ▲ | 4,549,000 |
| SHEL-DEC | 0 | 0 | 0 | 160.43 | -0.26 ▼ | 0 |
| SHEL-NOV | 158 | 158 | 157.67 | 157.67 | -1.33 ▼ | 17,500 |
| SHEL-OCTB | 156.9 | 157 | 154 | 154.34 | 0.85 ▲ | 37,000 |
| SILK-DEC | 0 | 0 | 0 | 0.96 | -0.02 ▼ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.94 | -0.06 ▼ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.92 | -0.02 ▼ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.82 | -0.02 ▼ | 0 |
| SNBL-NOV | 14.4 | 14.4 | 14.35 | 14.35 | -0.31 ▼ | 6,000 |
| SNBL-OCTB | 14.35 | 14.35 | 14.23 | 14.23 | -0.12 ▼ | 6,500 |
| SNGP-DEC | 0 | 0 | 0 | 76.91 | 0.49 ▲ | 0 |
| SNGP-NOV | 75.9 | 75.9 | 75 | 75.42 | 0.41 ▲ | 93,500 |
| SNGP-OCTB | 74 | 75 | 73.73 | 74.25 | 0.37 ▲ | 163,500 |
| SSGC-DEC | 0 | 0 | 0 | 10.33 | 1.03 ▲ | 0 |
| SSGC-NOV | 9.6 | 10.15 | 9.5 | 10.15 | 1 ▲ | 565,000 |
| SSGC-OCT | 9.07 | 10.1 | 9.04 | 10.1 | 1 ▲ | 595,000 |
| SYM-DEC | 0 | 0 | 0 | 10.63 | 0.13 ▲ | 0 |
| SYM-NOVB | 10.26 | 10.73 | 10.15 | 10.48 | 0.17 ▲ | 4,128,000 |
| SYM-OCTB | 10.19 | 10.53 | 9.96 | 10.22 | 0.1 ▲ | 3,918,000 |
| SYS-DEC | 0 | 0 | 0 | 471.73 | 8.21 ▲ | 0 |
| SYS-NOV | 469.91 | 469.91 | 451 | 456 | 7 ▲ | 4,500 |
| SYS-OCT | 453.95 | 462.99 | 445 | 454 | 8.52 ▲ | 19,500 |
| TELE-DEC | 0 | 0 | 0 | 7.73 | 0.42 ▲ | 0 |
| TELE-NOV | 7.12 | 7.65 | 7.09 | 7.58 | 0.45 ▲ | 2,624,000 |
| TELE-OCT | 7 | 7.58 | 6.98 | 7.47 | 0.41 ▲ | 1,972,000 |
| TGL-DEC | 0 | 0 | 0 | 117.83 | -1.2 ▼ | 0 |
| TGL-NOV | 114.95 | 114.95 | 114.95 | 114.95 | -2.4 ▼ | 36,000 |
| TGL-OCT | 113 | 113 | 113 | 113 | -3 ▼ | 36,000 |
| TOMCL-DEC | 0 | 0 | 0 | 37.43 | -0.11 ▼ | 0 |
| TOMCL-NOV | 37 | 39.97 | 36.56 | 39.09 | 2.33 ▲ | 888,000 |
| TOMCL-OCT | 36.3 | 36.55 | 35.81 | 36.07 | -0.11 ▼ | 1,294,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.14 | 0.03 ▲ | 0 |
| TPLP-NOV | 8.1 | 8.1 | 7.95 | 8.01 | 0.08 ▲ | 129,000 |
| TPLP-OCT | 7.88 | 7.98 | 7.8 | 7.87 | 0.06 ▲ | 431,500 |
| TREET-DEC | 0 | 0 | 0 | 15.46 | -0.29 ▼ | 0 |
| TREET-NOV | 15.47 | 15.47 | 15.02 | 15.16 | -0.34 ▼ | 963,500 |
| TREET-OCT | 15.2 | 15.25 | 14.84 | 14.9 | -0.34 ▼ | 1,143,000 |
| TRG-DEC | 0 | 0 | 0 | 46.84 | 0.22 ▲ | 0 |
| TRG-NOV | 45.51 | 46.73 | 45.5 | 45.99 | 0.18 ▲ | 11,693,000 |
| TRG-OCT | 44.9 | 45.96 | 44.16 | 45.21 | 0.19 ▲ | 12,496,000 |
| UBL-DEC | 0 | 0 | 0 | 305.31 | -1.37 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 300.43 | -1.35 ▼ | 0 |
| UBL-OCTB | 296 | 296.77 | 295 | 295 | -0.65 ▼ | 9,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.42 | 0.04 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.11 | 0.04 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.72 | 0.04 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.7 | 0.16 ▲ | 0 |
| UNITY-NOV | 25.47 | 26.25 | 25.47 | 26.18 | 0.13 ▲ | 1,353,500 |
| UNITY-OCT | 25.6 | 25.85 | 25.02 | 25.8 | 0.26 ▲ | 1,476,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.51 | 0.02 ▲ | 0 |
| WAVES-NOV | 6.4 | 6.45 | 6.3 | 6.4 | 0 | 736,000 |
| WAVES-OCT | 6.32 | 6.4 | 6.21 | 6.33 | 0.01 ▲ | 744,000 |
| WTL-DEC | 0 | 0 | 0 | 1.34 | 0.04 ▲ | 0 |
| WTL-NOV | 1.3 | 1.32 | 1.27 | 1.31 | 0.03 ▲ | 2,402,500 |
| WTL-OCT | 1.29 | 1.3 | 1.26 | 1.28 | 0.03 ▲ | 3,277,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.08 | -0.11 ▼ | 0 |
| YOUW-NOV | 4 | 4 | 4 | 4 | -0.12 ▼ | 25,000 |
| YOUW-OCT | 4.04 | 4.04 | 3.9 | 3.94 | -0.13 ▼ | 175,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FPJM | 2.5900 | 0.3300 | 14.60 ▲ | 46,089 |
| KSTMDEF | 8.1400 | 1.0000 | 14.01 ▲ | 190,869 |
| 786 | 6.2700 | 0.7400 | 13.38 ▲ | 9,771 |
| DWSMDEF | 5.2300 | 0.6100 | 13.20 ▲ | 827,545 |
| ALAC | 5.5000 | 0.5200 | 10.44 ▲ | 100,083 |
| Company | Price | Change | Change % | Volume |
|---|
