KARACHI October 24th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 446.96 | 456.98 | 439.99 | 455.82 | 8.86 ▲ | 43,121 |
| Atlas Honda Ltd | 830 | 830 | 751 | 820.3 | -10.98 ▼ | 6,589 |
| Dewan Motors | 45.39 | 46.58 | 45.27 | 45.46 | -0.13 ▼ | 3,310,246 |
| Ghandhara Automobile | 228 | 242.48 | 227 | 235.55 | 12.76 ▲ | 5,482,094 |
| Ghandhara Ind. | 407.95 | 416.5 | 393 | 395.41 | -9.91 ▼ | 1,932,886 |
| Honda Atlas Cars | 267.8 | 270 | 265 | 266.06 | 0.78 ▲ | 234,002 |
| Hinopak Motor | 304 | 304 | 299 | 300.17 | -2.95 ▼ | 8,898 |
| Indus Motor Company | 1844.99 | 1845 | 1820 | 1823.78 | -10.87 ▼ | 245 |
| Millat Tractors | 555.8 | 565.95 | 550.15 | 561.8 | 6 ▲ | 183,669 |
| Sazgar Eng (XD) | 1005 | 1025.75 | 995.2 | 1006.59 | 2.3 ▲ | 424,988 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 82.99 | 83.87 | 80 | 80.01 | 0 | 3,964 |
| Atlas Battery | 354 | 359.99 | 352.18 | 357.2 | 2.59 ▲ | 25,515 |
| Bela Automotive | 231 | 231 | 192 | 230.99 | 18.16 ▲ | 219 |
| Bal.Wheels | 135.82 | 148.8 | 135.82 | 147.02 | 8.12 ▲ | 74,487 |
| Dewan Auto Engg | 41 | 42.48 | 39 | 39.66 | 1.04 ▲ | 15,145 |
| Exide (PAK) | 849.99 | 852 | 836.1 | 838.08 | -2.48 ▼ | 12,475 |
| Ghandhara Tyre (XD) | 39 | 40.4 | 36.5 | 37.11 | -1.88 ▼ | 2,853,647 |
| Loads Limited | 10.45 | 10.6 | 10.26 | 10.34 | -0.13 ▼ | 1,144,820 |
| Panther Tyres Ltd. | 41.98 | 41.98 | 40.51 | 40.59 | -0.87 ▼ | 78,820 |
| Treet Battery Ltd. | 14.28 | 14.28 | 13.99 | 14.07 | -0.09 ▼ | 1,584,850 |
| Thal Limited (XD) | 385.88 | 404.99 | 385.88 | 396.54 | 13.51 ▲ | 19,778 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 36 | 36 | 34 | 34 | 0 | 161 |
| Fast Cables Ltd. (XD) | 25.2 | 26 | 24.75 | 24.85 | -0.32 ▼ | 4,202,114 |
| Pak Elektron | 25.5 | 25.63 | 25.15 | 25.22 | -0.19 ▼ | 3,918,925 |
| Pakistan Cables- | 152.25 | 153 | 151 | 152.28 | 0.53 ▲ | 10,383 |
| Siemens Pak. | 999 | 1065 | 983 | 1013.38 | -4.85 ▼ | 31,288 |
| Waves Corp Ltd. | 6.34 | 6.36 | 6.25 | 6.31 | 0.04 ▲ | 920,993 |
| Waves Home App | 7.89 | 7.89 | 7.39 | 7.68 | 0 | 5,589,872 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 148.5 | 160.19 | 147 | 160.19 | 14.56 ▲ | 476,711 |
| Bestway Cement | 282.9 | 283 | 275.5 | 281.92 | 2.3 ▲ | 40,161 |
| Cherat Cement | 210 | 217.99 | 206 | 214.78 | 8.37 ▲ | 546,846 |
| Dadabhoy Cement | 4.51 | 4.8 | 4.51 | 4.55 | -0.19 ▼ | 119,087 |
| Dewan Cement | 8.12 | 8.28 | 7.88 | 7.94 | -0.11 ▼ | 3,910,168 |
| D.G.K.Cement | 83.6 | 86.3 | 83.51 | 85.44 | 2.3 ▲ | 7,754,570 |
| Dandot Cement | 13 | 13.5 | 12.75 | 13 | 0.05 ▲ | 177,286 |
| Fauji Cement (XD) | 30.4 | 32.05 | 30.39 | 31.46 | 1.13 ▲ | 23,272,920 |
| Fecto Cement | 40.7 | 44.77 | 40 | 44.68 | 3.98 ▲ | 1,022,720 |
| Flying Cement | 20.4 | 20.68 | 19.87 | 20.46 | 0.14 ▲ | 14,205,612 |
| Gharibwal Cement | 33.9 | 35.32 | 32.8 | 35.32 | 3.21 ▲ | 5,765,636 |
| Kohat Cement | 360 | 370 | 358.1 | 366.9 | 15.32 ▲ | 472,760 |
| Lucky Cement | 863.64 | 892 | 863.6 | 890.04 | 26.44 ▲ | 398,823 |
| Maple Leaf | 38.5 | 39.28 | 37.75 | 38.2 | -0.62 ▼ | 22,958,366 |
| Pioneer Cement (XD) | 207.8 | 218.5 | 206.1 | 214.16 | 9.31 ▲ | 577,039 |
| Power Cement | 5.44 | 5.8 | 5.4 | 5.67 | 0.28 ▲ | 7,185,226 |
| Power Cem(Pref) | 11.11 | 11.11 | 10.75 | 11 | 0.4 ▲ | 25,490 |
| Safe Mix Con.Lt (XD) | 23.84 | 23.84 | 23.02 | 23.84 | 2.17 ▲ | 281,119 |
| Thatta Cement (XD) | 114.95 | 119.1 | 114.01 | 114.66 | 2.93 ▲ | 2,005,824 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.75 | 39 | 38.05 | 38.99 | 0.63 ▲ | 8,915,054 |
| Archroma Pak | 288.01 | 296 | 287 | 290.97 | -0.03 ▼ | 10,156 |
| Bawany Air Pro(DEF.) | 33 | 33.5 | 32 | 32.05 | -0.75 ▼ | 12,412 |
| Berger Paints (XD) | 82 | 83.5 | 81.35 | 81.79 | -0.19 ▼ | 66,927 |
| Biafo Industries (XD) | 103.2 | 113.39 | 102 | 113.33 | 10.25 ▲ | 717,199 |
| Buxly Paints | 180 | 184.99 | 177.11 | 181.82 | 3.88 ▲ | 3,748 |
| Data Agro | 77.55 | 81.91 | 74.3 | 81.91 | 7.45 ▲ | 22,857 |
| Descon Oxychem- (XD) | 20.39 | 20.45 | 20 | 20.21 | -0.23 ▼ | 249,630 |
| Dynea Pakistan (XD) | 197.5 | 204.99 | 196.01 | 200.78 | 3.79 ▲ | 60,651 |
| Engro Polymer | 31.39 | 31.7 | 31 | 31.24 | -0.15 ▼ | 653,881 |
| Engro Poly (Pref) | 10.55 | 10.55 | 10.55 | 10.55 | -0.46 ▼ | 520 |
| Ghani Chemical | 11.3 | 11.31 | 11.03 | 11.07 | -0.04 ▼ | 1,249,207 |
| Ghani Glo Hol | 9.2 | 9.97 | 9.15 | 9.68 | 0.57 ▲ | 14,739,878 |
| Ittehad Chem. (XD) | 47.98 | 47.98 | 47 | 47 | 0.45 ▲ | 7,221 |
| Lucky Core Ind. | 1238 | 1242 | 1210 | 1236.97 | 26.97 ▲ | 12,832 |
| Lotte Chemical | 17.71 | 18.13 | 17.55 | 17.77 | 0.06 ▲ | 3,705,361 |
| Leiner Pak Gelat | 193 | 200 | 190 | 195.78 | 1.16 ▲ | 42,829 |
| Nimir Ind.Chem. (XD) | 118 | 120 | 116 | 116 | -0.5 ▼ | 9,415 |
| Nimir Resins (XD) | 22.26 | 22.94 | 22.26 | 22.94 | 0.14 ▲ | 5,001 |
| Pak Oxygen Ltd. | 130.3 | 133.75 | 127.1 | 132.5 | 1.13 ▲ | 3,927 |
| Pak.P.V.C. | 9.01 | 9.01 | 9 | 9 | 0.01 ▲ | 1,000 |
| Sardar Chemical (XD) | 32.16 | 32.16 | 29.85 | 30.21 | -2.93 ▼ | 6,000 |
| Sitara Chemical (XD) | 285.01 | 290 | 285.01 | 283.84 | 0 | 61 |
| Sitara Peroxide | 13.5 | 13.98 | 13.5 | 13.95 | 0.65 ▲ | 69,273 |
| Wah-Noble (XD) | 212 | 216 | 210 | 211.01 | 0 | 76 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 7.7 | 7.98 | 7.55 | 7.75 | 0 | 61,134 |
| HBL Invest Fund | 2.94 | 2.97 | 2.78 | 2.93 | -0.04 ▼ | 113,398 |
| Tri-Star Mutual (XD) | 8.49 | 8.49 | 7.51 | 7.8 | -0.51 ▼ | 5,278 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 113.41 | 114.5 | 113 | 113.37 | -0.04 ▼ | 11,257 |
| Askari Bank | 29.38 | 30.48 | 29 | 29.91 | 0.8 ▲ | 1,116,391 |
| Bank Al-Falah | 67.17 | 68.07 | 67.17 | 67.61 | -0.19 ▼ | 461,295 |
| Bank AL-Habib | 108.48 | 110 | 107 | 109.75 | 1.61 ▲ | 941,697 |
| Bankislami Pak | 23.33 | 23.59 | 22.63 | 22.85 | -0.63 ▼ | 1,390,205 |
| Bank Makramah | 1.99 | 2 | 1.94 | 2 | 0.03 ▲ | 160,284 |
| Bank Of Khyber | 12.48 | 12.48 | 12 | 12.06 | 0.06 ▲ | 1,363 |
| B.O.Punjab | 5.4 | 5.86 | 5.36 | 5.62 | 0.23 ▲ | 19,980,833 |
| Faysal Bank | 52.25 | 53.5 | 50.1 | 51.21 | -0.87 ▼ | 6,411,720 |
| Habib Bank (XD) | 136.97 | 139.89 | 135 | 138.25 | 3.51 ▲ | 4,238,144 |
| Habib Metropol | 70.6 | 72 | 70.6 | 71.5 | 0.44 ▲ | 83,737 |
| JS Bank Ltd | 8.55 | 8.72 | 8.48 | 8.51 | -0.17 ▼ | 743,503 |
| MCB Bank Ltd | 242 | 248.84 | 240.2 | 247.91 | 6.14 ▲ | 802,288 |
| Meezan Bank Ltd | 241.6 | 243.39 | 241 | 242.03 | 1.07 ▲ | 1,050,602 |
| National Bank (XD) | 68.19 | 68.19 | 66.64 | 67.04 | -0.84 ▼ | 6,194,663 |
| Samba Bank | 12 | 12 | 11.5 | 11.54 | -0.46 ▼ | 4,164 |
| St.Chart.Bank | 58 | 58.99 | 58 | 58.14 | 0.15 ▲ | 7,929 |
| Silk Bank Ltd | 0.94 | 0.95 | 0.92 | 0.93 | 0.01 ▲ | 4,996,205 |
| Soneri Bank Ltd | 14.46 | 14.48 | 14.1 | 14.39 | 0.12 ▲ | 400,421 |
| United Bank | 296 | 311 | 291 | 309.65 | 15.67 ▲ | 9,883,837 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.46 | 12.53 | 12.14 | 12.37 | 0.13 ▲ | 1,814,219 |
| Aisha Steel Mill | 6.95 | 7.3 | 6.95 | 7.05 | 0.08 ▲ | 4,979,148 |
| Aisha StelCoP/S | 9.9 | 9.99 | 9.75 | 9.96 | 0.26 ▲ | 1,001 |
| Amreli Steels | 19.17 | 19.2 | 18.55 | 18.66 | -0.23 ▼ | 299,450 |
| Bolan Casting | 96.99 | 97.68 | 92 | 93.97 | -2.97 ▼ | 151,753 |
| Beco Steel Ltd | 6.5 | 6.6 | 6.21 | 6.21 | -0.28 ▼ | 5,630 |
| Crescent Steel- (XD) | 119.1 | 123.23 | 117.05 | 120.92 | 0.18 ▲ | 2,533,600 |
| Dost Steels Ltd. | 6.3 | 6.35 | 6.05 | 6.2 | -0.08 ▼ | 407,190 |
| Huffaz Seamless | 8.75 | 8.99 | 8.31 | 8.99 | -0.01 ▼ | 8,237 |
| Int. Ind.Ltd. | 164 | 166 | 159 | 160.39 | -2.47 ▼ | 242,945 |
| Inter.Steel Ltd | 72.51 | 73.55 | 69.9 | 71.33 | -0.82 ▼ | 2,084,204 |
| Ittefaq Iron Ind | 5.71 | 5.8 | 5.65 | 5.7 | 0 | 198,490 |
| K.S.B.Pumps | 135.01 | 140.45 | 131.6 | 134.76 | -0.59 ▼ | 112,720 |
| Metro Steel | 12.12 | 12.5 | 11.5 | 12.07 | -0.41 ▼ | 969,282 |
| Mughal Iron | 83 | 84 | 80.91 | 81.19 | -1.69 ▼ | 1,273,012 |
| Pak Engineering | 897 | 899 | 870 | 870.04 | -26.35 ▼ | 131 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 0 | 0 | 0 | 10.93 | 0.31 ▲ | 0 |
| HBL Total Treasury | 109.75 | 109.75 | 109.75 | 109.65 | 0 | 100 |
| JS Global Banking | 18.49 | 18.59 | 18.49 | 18.59 | 0.16 ▲ | 2,500 |
| JS Momentum | 11.42 | 11.95 | 11.42 | 11.72 | 0.41 ▲ | 230,000 |
| Mahaana Islamic | 11.55 | 11.61 | 11.5 | 11.6 | 0.18 ▲ | 142,500 |
| Meezan Pakistan | 14.1 | 14.3 | 14.1 | 14.25 | 0.15 ▲ | 139,000 |
| NIT Pakistan | 19.36 | 21.31 | 19.36 | 19.77 | 0.57 ▲ | 13,500 |
| UBLPakistanETF | 19.21 | 19.32 | 19.21 | 19.27 | 0.57 ▲ | 122,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 65.5 | 69 | 64.01 | 64.66 | -0.75 ▼ | 113,513 |
| Engro Fert | 197.35 | 205.5 | 196.11 | 202.78 | 4.69 ▲ | 2,524,270 |
| Engro Corp | 313.97 | 319.19 | 312.65 | 316.03 | 3.76 ▲ | 305,102 |
| Fatima Fert | 60.94 | 64.2 | 60.5 | 62.84 | 2.12 ▲ | 2,943,439 |
| Fauji Fert Bin | 58.24 | 63.53 | 57.96 | 61.6 | 3.85 ▲ | 12,810,902 |
| Fauji Fert | 258.5 | 281.46 | 258 | 273.02 | 17.15 ▲ | 6,772,870 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.09 | 6.18 | 6 | 6.02 | 0.01 ▲ | 1,107,099 |
| Big Bird Foods Ltd. | 68.49 | 68.7 | 63 | 67.69 | -0.69 ▼ | 1,736,619 |
| Bunnys Limited | 13.98 | 14.25 | 13.8 | 14 | 0.03 ▲ | 142,621 |
| Clover Pakistan | 41.55 | 42.4 | 41.1 | 41.43 | -0.17 ▼ | 127,981 |
| Colgate Palm | 1207.96 | 1224 | 1207.96 | 1215.33 | 0.24 ▲ | 4,689 |
| Frieslandcampina | 67.7 | 73.6 | 67.7 | 72.62 | 4.86 ▲ | 2,874,912 |
| Fauji Foods Ltd | 9.2 | 9.4 | 9.12 | 9.23 | 0.12 ▲ | 9,362,041 |
| Gillette Pak | 130.1 | 142.57 | 130 | 142.57 | 12.96 ▲ | 11,736 |
| Ismail Ind- | 1670.04 | 1693.77 | 1616 | 1665.63 | -34.37 ▼ | 125 |
| MithchellsFruit | 151.9 | 164.97 | 150.01 | 164.97 | 15 ▲ | 320,703 |
| Matco Foods Ltd | 23.96 | 24.45 | 23.4 | 23.91 | 0.17 ▲ | 77,976 |
| Murree Brewery (XD) | 589 | 595 | 582 | 592.89 | 7.89 ▲ | 30,814 |
| National Foods- (XD) | 169.97 | 169.97 | 166.11 | 167.11 | 1.57 ▲ | 25,030 |
| Nestle Pakistan | 6850 | 6850 | 6565 | 6624.96 | -156.94 ▼ | 808 |
| At-Tahur Ltd. | 15.15 | 16.25 | 15.15 | 15.78 | 0.81 ▲ | 1,437,143 |
| Quice Food | 5.79 | 5.83 | 5.66 | 5.72 | 0.02 ▲ | 480,966 |
| Rafhan Maize | 7320 | 7378 | 7000 | 7028.56 | -271.44 ▼ | 606 |
| Shield Corp. | 277 | 302.02 | 277 | 300.36 | 25.8 ▲ | 6,451 |
| Shezan Inter. | 87 | 87.96 | 83.06 | 86.17 | 0.05 ▲ | 7,954 |
| The Organic Meat | 36.3 | 36.59 | 35.92 | 36.17 | 0.13 ▲ | 1,423,162 |
| Treet Corp | 15 | 15.3 | 14.49 | 14.64 | -0.25 ▼ | 7,011,260 |
| Unity Foods Ltd | 25.9 | 25.9 | 25.5 | 25.62 | -0.09 ▼ | 479,886 |
| Unilever Foods | 18499.99 | 18730 | 18371 | 18455.56 | 191.89 ▲ | 28 |
| ZIL Limited | 210 | 211 | 210 | 211 | -0.61 ▼ | 755 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.74 | 11.74 | 11.42 | 11.5 | -0.09 ▼ | 572,229 |
| Frontier Ceram | 17 | 18.49 | 16.7 | 17.09 | -0.1 ▼ | 18,597 |
| GhaniGlobalGlass | 6.12 | 6.38 | 6 | 6.15 | 0.15 ▲ | 3,680,400 |
| Ghani Glass Ltd (XD) | 25.14 | 25.5 | 25 | 25.41 | 0.37 ▲ | 361,594 |
| Ghani Value Glas (XD) | 39.75 | 40.93 | 39.5 | 40 | -0.08 ▼ | 25,650 |
| Karam Ceramics | 61 | 61 | 60.88 | 64.88 | 0 | 23 |
| Shabbir Tiles (XD) | 13.51 | 14.22 | 13.51 | 13.75 | -0.24 ▼ | 3,191 |
| Tariq Glass Ind. | 113.1 | 117.22 | 113 | 116.04 | 2.58 ▲ | 286,566 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24 | 24.42 | 23.03 | 23.71 | -0.25 ▼ | 30,530 |
| Adamjee Ins. | 35.98 | 39.08 | 35.75 | 39.08 | 3.55 ▲ | 3,096,321 |
| Askari Life Ass | 5.19 | 5.5 | 5 | 5.5 | 0.52 ▲ | 100,083 |
| Adamjee Life Assuran | 32.02 | 32.74 | 32 | 32.16 | 0.18 ▲ | 334,480 |
| Atlas Ins. Ltd | 46.01 | 47.99 | 45.9 | 46.03 | -1.16 ▼ | 28,619 |
| Century Ins. | 30 | 31 | 30 | 30.5 | 0 | 9,266 |
| Cres.Star Ins. | 2.79 | 2.8 | 2.65 | 2.68 | -0.07 ▼ | 644,119 |
| EFU General | 92.14 | 93.55 | 90.03 | 90.55 | 0 | 50 |
| East West Ins-XB | 37 | 37 | 37 | 37.71 | 0 | 21 |
| Habib Ins. | 6.2 | 6.45 | 6.12 | 6.45 | 0.35 ▲ | 2,010 |
| IGI Holdings | 175 | 179.99 | 169.7 | 174.36 | 0.47 ▲ | 14,081 |
| IGI Life Ins | 14.44 | 14.44 | 13.9 | 13.9 | 0.16 ▲ | 8,500 |
| Jubilee Gen.Ins | 42.5 | 45 | 42.5 | 44.5 | 2.5 ▲ | 26,728 |
| Jubile Life Ins | 130 | 141 | 130 | 133.47 | 4.47 ▲ | 111,643 |
| Pak Reinsurance | 10.13 | 10.99 | 10.13 | 10.29 | 0.02 ▲ | 3,281,735 |
| PICIC Ins.Ltd. | 1.57 | 1.81 | 1.57 | 1.62 | -0.16 ▼ | 156,117 |
| Premier Ins. | 6.1 | 6.25 | 5.95 | 6 | 0.01 ▲ | 1,436 |
| Pak Gen.Ins. | 10 | 10 | 9.11 | 9.54 | 0.11 ▲ | 20,359 |
| Reliance Ins. | 11.72 | 11.72 | 10.03 | 11.1 | 0.1 ▲ | 2,521 |
| Shaheen Ins. | 4.7 | 5 | 4.7 | 4.7 | -0.19 ▼ | 86,906 |
| TPL Insurance | 9.79 | 9.79 | 9.75 | 9.75 | -0.04 ▼ | 20,621 |
| United Insurance | 16.55 | 16.89 | 16.55 | 16.86 | 0.12 ▲ | 17,248 |
| Universal Ins. | 7.5 | 7.5 | 6.46 | 7.49 | 0.49 ▲ | 110,446 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.38 | 6.38 | 5.61 | 6.27 | 0.74 ▲ | 9,771 |
| Arif Habib Ltd. | 84.49 | 88.76 | 84 | 84.91 | 4.22 ▲ | 741,418 |
| AKD Securites (XD) | 15.58 | 15.8 | 15.45 | 15.6 | 0.14 ▲ | 385,287 |
| Apna Microfin. | 10.5 | 10.5 | 10 | 10 | -0.14 ▼ | 1,024 |
| Calcorp Limited | 29 | 29 | 29 | 29.35 | 0 | 1 |
| Cyan Limited | 24.7 | 25.24 | 24 | 24.17 | -0.56 ▼ | 48,000 |
| Dawood Hercules | 142.51 | 145.38 | 141.62 | 142.55 | -0.84 ▼ | 43,527 |
| Dawood Equities | 7.45 | 7.46 | 7.12 | 7.14 | -0.2 ▼ | 50,802 |
| Dawood Law | 210.85 | 210.85 | 181.01 | 195.02 | -4.97 ▼ | 406 |
| EFG Hermes Pak | 54.49 | 55.25 | 53.7 | 54.06 | -0.61 ▼ | 32,348 |
| Escorts Bank | 4.07 | 4.07 | 3.5 | 3.71 | -0.28 ▼ | 70,537 |
| F.Credit & Inv | 6.81 | 7.95 | 6.81 | 7.84 | 0.15 ▲ | 1,608 |
| Ist.Capital Sec | 2 | 2.08 | 1.97 | 1.99 | 0 | 1,466,906 |
| First Dawood Prop | 2.12 | 2.27 | 2.11 | 2.2 | 0.04 ▲ | 360,065 |
| F. Nat.Equities | 3.44 | 3.51 | 3.35 | 3.38 | -0.02 ▼ | 933,520 |
| Invest Bank | 1.56 | 1.75 | 1.54 | 1.57 | -0.08 ▼ | 539,730 |
| Jah.Sidd. Co. | 14.19 | 14.25 | 13.98 | 14.15 | 0.16 ▲ | 1,598,762 |
| JS Global Cap. | 116 | 124.75 | 114.5 | 122.62 | 5.05 ▲ | 4,802 |
| JS Investments | 23 | 23.99 | 23 | 23.92 | 1.14 ▲ | 33,294 |
| LSE Capital Limited. | 3.6 | 3.6 | 3.41 | 3.52 | 0.02 ▲ | 291,139 |
| LSE Fin. Ser. Ld | 4.48 | 4.48 | 4.02 | 4.02 | -0.09 ▼ | 754 |
| LSE Ventures Ltd | 7.74 | 7.75 | 7.5 | 7.61 | 0.11 ▲ | 185,701 |
| MCB Inv MGT (XD) | 40.96 | 41.5 | 40 | 40.01 | -0.87 ▼ | 3,918 |
| Next Capital | 4.55 | 4.55 | 4.5 | 4.5 | -0.01 ▼ | 4,000 |
| OLP Financial (XD) | 29 | 29.99 | 29 | 29.25 | -0.59 ▼ | 14,750 |
| Pervez Ahmed Co | 1.4 | 1.45 | 1.38 | 1.4 | 0.02 ▲ | 1,747,010 |
| PIA Holding Company | 20.87 | 21.07 | 20.25 | 20.4 | 0.34 ▲ | 10,713,807 |
| PIA Holding CompanyB | 918 | 922 | 918 | 922.83 | -4.2 ▼ | 30 |
| Pak Stock Exchange (XD) | 18.4 | 18.4 | 17.69 | 17.95 | 0 | 2,827,944 |
| Sec. Inv. Bank | 4.58 | 5.22 | 4.57 | 4.57 | -0.43 ▼ | 4,013 |
| Trust Brokerage | 17.12 | 17.12 | 14.03 | 14.04 | -1.55 ▼ | 2,016 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.87 | 4.87 | 4.87 | 4.87 | 0.36 ▲ | 2,000 |
| Pak Gulf Leasing | 8.21 | 8.35 | 8.02 | 8.3 | -0.05 ▼ | 7,902 |
| SME Leasing Ltd | 1.8 | 1.8 | 1.6 | 1.65 | -0.25 ▼ | 134,994 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1776 | 1899.48 | 1738 | 1786.37 | 41.46 ▲ | 1,966 |
| Fateh Industries | 130 | 137.9 | 130 | 140.01 | 0 | 128 |
| Leather Up Ltd. | 19.24 | 19.34 | 15.9 | 19.16 | 1.57 ▲ | 6,544 |
| Pak Leather | 24.3 | 26.45 | 24.06 | 24.75 | -1.57 ▼ | 3,696 |
| Service Global | 71.42 | 72.95 | 71.1 | 71.52 | 0.1 ▲ | 104,606 |
| Service Ind.Ltd | 1290 | 1310 | 1275 | 1296.58 | 0.64 ▲ | 4,883 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 129.99 | 129.99 | 125.01 | 125.75 | -2.27 ▼ | 495 |
| ECOPACK Ltd- (XD) | 19.9 | 20.19 | 19.9 | 20.15 | 0 | 15,439 |
| Gammon Pak | 72.49 | 76.09 | 62.55 | 72.31 | 3.14 ▲ | 248,848 |
| GOC (Pak) Ltd. (XD) | 58.11 | 63.99 | 58.11 | 58.56 | -2.3 ▼ | 1,740 |
| Mandviwala | 14.6 | 14.6 | 13.7 | 13.81 | -1.28 ▼ | 70,795 |
| Pakistan Alumin | 83 | 88.44 | 81.75 | 86.01 | 3.92 ▲ | 438,670 |
| Pak Hotels | 39.71 | 40.5 | 39.71 | 39.83 | 0.09 ▲ | 98,808 |
| Pak Services | 750 | 770 | 740 | 747.63 | 0.36 ▲ | 101 |
| Shifa Int.Hosp (XD) | 239 | 243 | 210.33 | 226.64 | -7.06 ▼ | 35,584 |
| Siddiqsons Tin | 5.25 | 5.33 | 5.07 | 5.13 | 0.01 ▲ | 549,711 |
| Tri-Pack Films | 110 | 110 | 108 | 108 | -1.89 ▼ | 2,992 |
| United Brands | 13.52 | 14.55 | 13.52 | 14.27 | 0 | 87 |
| UDL Int.Ltd. | 7.82 | 7.97 | 7.8 | 7.6 | 0 | 347 |
| United Dist. (XD) | 41.99 | 41.99 | 41.99 | 41.99 | 2.68 ▲ | 804 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.95 | 8.95 | 8 | 8.24 | 0 | 101 |
| Elite Cap.Mod | 7.1 | 7.96 | 6.85 | 7.21 | -0.14 ▼ | 523 |
| Equity Modaraba | 3.2 | 3.2 | 2.9 | 3 | 0.09 ▲ | 9,450 |
| 1st.Fid.Leasing | 2.3 | 2.4 | 2.12 | 2.4 | 0.09 ▲ | 7,326 |
| Habib Modaraba- (XD) | 15.49 | 15.49 | 15.25 | 15.4 | 0.06 ▲ | 1,377 |
| I.B.L.Modarab | 3 | 3 | 3 | 2.89 | 0 | 50 |
| Punjab Mod | 2.41 | 2.69 | 2.21 | 2.59 | 0.33 ▲ | 46,089 |
| Paramount Mod | 8 | 8.4 | 7.33 | 7.9 | -0.28 ▼ | 9,030 |
| F.Treet Manuf | 4.28 | 4.37 | 4.25 | 4.26 | -0.05 ▼ | 65,418 |
| Tri-Star 1st Mod. (XD) | 15.35 | 17 | 14.38 | 15.54 | -0.44 ▼ | 4,988 |
| Burj Clean Energy | 9 | 9 | 7.51 | 8 | 0 | 226 |
| OLP Modaraba (XD) | 14.4 | 14.58 | 14.02 | 14.04 | -0.56 ▼ | 26,675 |
| Orient Rental (XD) | 7.39 | 7.39 | 7.34 | 7.39 | 0 | 6 |
| Popular Islamic (XD) | 13.65 | 13.65 | 12.09 | 12.57 | -0.79 ▼ | 758 |
| Prud Mod.1st (XD) | 2.54 | 2.75 | 2.53 | 2.6 | -0.01 ▼ | 22,601 |
| Sindh Modaraba- (XD) | 9.35 | 9.35 | 9.08 | 9.3 | -0.05 ▼ | 27,209 |
| Trust Modaraba | 3.85 | 3.95 | 3.7 | 3.78 | -0.06 ▼ | 42,158 |
| Unicap Modaraba | 2.75 | 2.98 | 2.41 | 2.74 | 0.05 ▲ | 105,423 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 428 | 432 | 423 | 425.47 | -1.9 ▼ | 904,214 |
| Oil & Gas Dev. (XD) | 169.48 | 177.75 | 169.2 | 175.32 | 6.18 ▲ | 10,907,595 |
| Pak Oilfields (XD) | 550.1 | 557.77 | 550 | 556.45 | 5.42 ▲ | 355,835 |
| Pak Petroleum (XD) | 131.5 | 136.5 | 131.5 | 133.37 | 2.42 ▲ | 7,642,857 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 448 | 460 | 445 | 445.89 | -5.99 ▼ | 68,215 |
| Burshane LPG | 24.16 | 26.7 | 24.16 | 26.3 | 2.03 ▲ | 53,839 |
| Hascol Petrol | 6.53 | 6.59 | 6.43 | 6.52 | 0.14 ▲ | 4,982,561 |
| HI-Tech Lub. | 38.59 | 40.5 | 38.5 | 39.62 | 1.04 ▲ | 2,428,879 |
| Oilboy Energy L | 6.3 | 6.3 | 6.2 | 6.3 | 0.14 ▲ | 33,026 |
| P.S.O. (XD) | 196.4 | 207 | 194.1 | 205.24 | 9.92 ▲ | 5,843,435 |
| Shell Pakistan | 152.31 | 155 | 152.1 | 153.12 | -1.36 ▼ | 92,472 |
| Sui North Gas | 75 | 77.4 | 74.62 | 75.6 | 1.54 ▲ | 4,226,421 |
| Sui South Gas | 10.5 | 10.95 | 10.41 | 10.95 | 1 ▲ | 11,199,302 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.55 | 26.55 | 26.09 | 26.15 | -0.28 ▼ | 389,708 |
| Cherat Packg | 106.25 | 108.5 | 106.25 | 107.37 | 1.37 ▲ | 67,189 |
| Pak Agro Pack | 7.5 | 7.5 | 7.15 | 7.15 | -0.35 ▼ | 41,500 |
| Int. Packaging Films | 21.9 | 22.09 | 21.8 | 21.85 | 0.23 ▲ | 271,157 |
| MACPAC Films (XD) | 17.25 | 17.25 | 16.9 | 17 | -0.2 ▼ | 159,155 |
| Merit Packaging | 10.31 | 10.49 | 10.21 | 10.28 | -0.03 ▼ | 181,829 |
| Packages Ltd. | 481 | 483 | 473 | 478.18 | -5.17 ▼ | 3,479 |
| Pak Paper Prod (XD) | 82.74 | 82.74 | 76 | 76.52 | -5.72 ▼ | 25,970 |
| Roshan Packages (XD) | 15.79 | 16.98 | 15.75 | 16.07 | 0.46 ▲ | 3,591,692 |
| Security Paper | 148 | 152.7 | 148 | 150 | 3.77 ▲ | 33,120 |
| Synthetic Prod (XD) | 40.35 | 42 | 39.75 | 40.22 | 0.24 ▲ | 4,244,766 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 841 | 841 | 802.25 | 818.05 | 7.16 ▲ | 17,373 |
| AGP Limited | 126.95 | 127.6 | 125 | 127.39 | 1.13 ▲ | 115,092 |
| BF Biosciences | 85.79 | 87 | 82.78 | 84.77 | -1.09 ▼ | 2,255,061 |
| Citi Pharma Ltd (XD) | 43.45 | 43.45 | 42.2 | 42.49 | -0.67 ▼ | 1,891,847 |
| Ferozsons (Lab) (XD) | 301 | 302 | 293 | 293.92 | -5.21 ▼ | 51,682 |
| GlaxoSmithKline | 211.02 | 221 | 211.02 | 219.27 | 6.63 ▲ | 850,197 |
| Haleon Pakistan | 635 | 679 | 622.56 | 641.93 | 8.29 ▲ | 206,279 |
| Highnoon (Lab) | 783 | 790.25 | 776 | 778.12 | -4.46 ▼ | 23,657 |
| Hoechst Pak Ltd | 2350 | 2385 | 2170 | 2350 | -57.24 ▼ | 391 |
| IBL HealthCare | 29.4 | 30.6 | 29.35 | 30.09 | 1.12 ▲ | 420,842 |
| Macter Int. Ltd (XD) | 120 | 127 | 114.04 | 123.78 | -2.13 ▼ | 286 |
| Otsuka Pak | 121.99 | 121.99 | 118.99 | 119.2 | -0.81 ▼ | 60,928 |
| The Searle Company | 65.24 | 68.46 | 65.1 | 67.42 | 2.77 ▲ | 13,086,638 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy (XD) | 16.85 | 16.89 | 16.7 | 16.77 | -0.05 ▼ | 158,564 |
| Engro Powergen (XD) | 25.9 | 25.9 | 24.81 | 25.24 | 0.02 ▲ | 832,109 |
| Hub Power Co. | 107.1 | 109.88 | 106.5 | 108.86 | 2.19 ▲ | 11,398,602 |
| Kot Addu Power (XD) | 26 | 26.1 | 25.51 | 25.61 | -0.51 ▼ | 1,308,167 |
| K-Electric Ltd. | 4.79 | 4.89 | 4.59 | 4.82 | 0.15 ▲ | 113,202,208 |
| Kohinoor Energy | 22.06 | 22.5 | 22 | 22.05 | 0.04 ▲ | 215,408 |
| Kohinoor Power | 7.01 | 7.59 | 7.01 | 7.21 | -0.01 ▼ | 248,765 |
| Lalpir Power | 20.01 | 20.7 | 20 | 20.62 | 0.6 ▲ | 1,905,749 |
| Nishat ChunPow | 29.8 | 29.8 | 28.8 | 28.87 | -0.24 ▼ | 832,135 |
| Nishat Power (XD) | 28.53 | 28.77 | 28.36 | 28.46 | -0.07 ▼ | 258,589 |
| Pakgen Power | 88 | 93.8 | 88 | 92.99 | -0.05 ▼ | 2,114 |
| S.G.Power | 9 | 9.7 | 8.41 | 8.71 | -0.19 ▼ | 6,136 |
| Saif Power Ltd | 13.69 | 13.71 | 13.55 | 13.61 | -0.08 ▼ | 313,320 |
| Tri-Star Power | 5.4 | 5.45 | 5.2 | 5.33 | 0.06 ▲ | 20,045 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Javedan Corp. (XD) | 39.02 | 41.36 | 39.02 | 39.69 | 1.18 ▲ | 29,475 |
| Pace (Pak) Ltd. | 5.79 | 5.79 | 5.52 | 5.59 | -0.04 ▼ | 3,352,820 |
| TPL Properties | 7.9 | 8.04 | 7.7 | 7.79 | -0.05 ▼ | 7,713,523 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.25 | 20.5 | 20.1 | 20.24 | 0.07 ▲ | 308,346 |
| Globe Residency | 13.67 | 13.98 | 13.67 | 13.94 | 0.29 ▲ | 3,389 |
| TPL REIT Fund I | 14.2 | 14.2 | 13.65 | 13.65 | -0.59 ▼ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 499 | 509 | 480.5 | 487.21 | -1.13 ▼ | 5,182,456 |
| Cnergyico PK | 3.9 | 3.91 | 3.82 | 3.85 | 0.02 ▲ | 16,914,012 |
| National Refinery | 214.9 | 228.6 | 213.71 | 221.65 | 8.11 ▲ | 3,988,349 |
| Pak Refinery (XD) | 23.99 | 24.48 | 23.72 | 24.05 | 0.22 ▲ | 13,432,522 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 592 | 602 | 587.5 | 600.77 | 10.22 ▲ | 911 |
| Adam Sugar | 46.5 | 46.5 | 44.44 | 45 | -1 ▼ | 3,015 |
| Abdullah Shah | 6.09 | 6.28 | 5.8 | 5.99 | -0.01 ▼ | 19,561 |
| Baba Farid | 40.5 | 40.5 | 40.5 | 45 | 0 | 15 |
| Chashma Sugar | 63.5 | 63.5 | 60.15 | 61.01 | -1.33 ▼ | 1,507 |
| Dewan Sugar | 4.68 | 5.62 | 4.68 | 5.23 | 0.61 ▲ | 827,545 |
| Faran Sugar | 41.09 | 46.89 | 41.05 | 41.49 | -2.02 ▼ | 1,051 |
| Habib Sugar | 67 | 68.03 | 67 | 68 | 1 ▲ | 10,175 |
| Habib Rice Prod | 34 | 34 | 34 | 33 | 0 | 5 |
| Haseeb Waqas Sugar | 9.49 | 9.5 | 9.49 | 9.5 | 0.07 ▲ | 4,001 |
| J.D.W.Sugar | 526 | 585 | 526 | 560.02 | -9.98 ▼ | 237 |
| Jauharabad Sug | 19.51 | 23.5 | 19.4 | 22.2 | 0.7 ▲ | 83,760 |
| Mirpurkhas Sugar | 27.47 | 27.47 | 26.56 | 27.25 | 0.5 ▲ | 9,130 |
| Mehran Sugar | 42 | 43.25 | 41.86 | 42 | 0 | 10,987 |
| Noon Sugar | 78.9 | 79.8 | 77 | 77.95 | 1.18 ▲ | 2,689 |
| Sanghar Sugar | 21.29 | 21.29 | 21.28 | 21.29 | -2.23 ▼ | 550 |
| Shahtaj Sugar | 89 | 93.15 | 89 | 89.91 | 5.23 ▲ | 558 |
| Shahmurad Sugar | 419.99 | 419.99 | 376.3 | 385 | -7.38 ▼ | 2,646 |
| Sakrand Sugar | 8.4 | 9.4 | 8.05 | 9.09 | 0.3 ▲ | 219,944 |
| Shakarganj Limited | 30.8 | 30.8 | 30.8 | 30.04 | 0 | 1 |
| Tariq Corp Ltd. | 13 | 13.69 | 13 | 13.43 | 0.33 ▲ | 11,588 |
| Tariq Corp(Pref) | 9.3 | 9.3 | 7.43 | 7.44 | -0.98 ▼ | 581 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 180 | 182 | 180 | 180.01 | -0.66 ▼ | 2,282 |
| Ibrahim Fibres | 337.26 | 344.5 | 336.25 | 340 | -2.01 ▼ | 848 |
| Image Pakistan | 14.34 | 14.75 | 14.04 | 14.5 | 0.16 ▲ | 1,567,976 |
| National Silk | 37.51 | 37.51 | 37.51 | 37.51 | 3.41 ▲ | 958 |
| Pak Synthetics | 25.9 | 25.95 | 24.86 | 25.41 | 0.39 ▲ | 17,778 |
| Rupali Polyester | 17.7 | 17.7 | 17.35 | 17.6 | 0.26 ▲ | 547 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 138 | 138.66 | 136.63 | 136.86 | -0.44 ▼ | 1,869,798 |
| Avanceon Ltd | 55 | 55 | 54.2 | 54.58 | 0.13 ▲ | 1,963,492 |
| Supernet Ltd.XB | 12.58 | 12.58 | 12.58 | 12.58 | 1.14 ▲ | 74,600 |
| Hallmark Company Ltd | 947 | 947 | 850 | 892.35 | 19.06 ▲ | 492 |
| Hum Network | 14.45 | 14.75 | 14.23 | 14.41 | 0.1 ▲ | 6,283,679 |
| Media Times Ltd | 2.15 | 2.15 | 2.04 | 2.12 | 0.07 ▲ | 950,249 |
| Netsol Tech. (XD) | 137.8 | 137.8 | 134.5 | 134.86 | -1.06 ▼ | 2,114,033 |
| Octopus Digital | 101.72 | 104.2 | 99 | 103.33 | 2.43 ▲ | 6,239,855 |
| Pak Datacom (XD) | 67 | 67 | 66.26 | 67 | 0.16 ▲ | 30,107 |
| P.T.C.L. | 15.88 | 16.9 | 15.72 | 16.76 | 0.98 ▲ | 41,105,281 |
| Symmetry Group Ltd (XD) | 10.24 | 10.4 | 10.02 | 10.25 | 0.01 ▲ | 5,657,436 |
| Systems Limited | 454 | 454 | 445.01 | 447.26 | -6.97 ▼ | 142,712 |
| Telecard Limited | 7.55 | 7.69 | 7.39 | 7.47 | 0.03 ▲ | 14,258,877 |
| TPL Corp Ltd | 4.52 | 4.74 | 4.4 | 4.51 | 0.08 ▲ | 2,052,712 |
| TPL Trakker Ltd | 9.1 | 9.49 | 9.1 | 9.49 | 0.34 ▲ | 46,613 |
| TRG Pak Ltd | 45.5 | 49.61 | 45.2 | 49.52 | 4.42 ▲ | 22,989,313 |
| WorldCall Telecom | 1.31 | 1.34 | 1.29 | 1.32 | 0.03 ▲ | 22,041,362 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 40.9 | 40.99 | 40.4 | 40.49 | 0.27 ▲ | 32,483 |
| Azgard Nine | 7.3 | 7.57 | 7.3 | 7.5 | 0.21 ▲ | 1,266,913 |
| AN Textile Mill | 14.69 | 14.98 | 13 | 14 | 0.29 ▲ | 9,951 |
| Aruj Industries | 8.99 | 8.99 | 8.54 | 8.61 | -0.14 ▼ | 27,181 |
| Bhanero Tex. | 800.01 | 805.01 | 800 | 800.01 | -44.84 ▼ | 204 |
| Blessed Tex. | 230 | 248 | 230 | 254.94 | 0 | 3 |
| Chenab Limited | 6.55 | 6.7 | 6.13 | 6.41 | -0.02 ▼ | 468,832 |
| Chenab Ltd.(Pre | 3.3 | 3.3 | 2.9 | 2.99 | 0.04 ▲ | 267,867 |
| Crescent Tex. | 12.13 | 12.69 | 12.13 | 12.3 | -0.07 ▼ | 134,183 |
| Faisal Spinning | 230 | 231.05 | 211 | 230.98 | 1 ▲ | 1,530 |
| Feroze 1888 | 69 | 70 | 68 | 69.5 | -0.23 ▼ | 7,791 |
| Fazal Cloth | 143.41 | 143.41 | 142 | 141.6 | 0 | 114 |
| Gul Ahmed | 21.48 | 21.55 | 21.21 | 21.45 | 0.25 ▲ | 634,668 |
| Ghazi Fabrics | 10.12 | 11.4 | 10.1 | 10.89 | -0.08 ▼ | 6,691 |
| Hala Enterprise | 12 | 13.04 | 12 | 13.03 | 1.18 ▲ | 322,666 |
| Hafiz Limited (XD) | 245 | 245 | 245 | 235.52 | 0 | 10 |
| Interloop Ltd. (XD) | 71.4 | 72.5 | 68 | 69.54 | -1.96 ▼ | 974,607 |
| Int.Knitwear (XD) | 14.15 | 14.15 | 14.15 | 14.81 | 0 | 8 |
| Jubilee Spinning | 13.8 | 15.24 | 13.8 | 15.24 | 1.39 ▲ | 8,899 |
| Kohinoor Mills | 31 | 31 | 31 | 30.51 | 0 | 100 |
| Kohinoor Ind. | 8.25 | 8.6 | 8 | 8 | -0.2 ▼ | 37,405 |
| Kohinoor Textile | 88.99 | 88.99 | 85 | 85 | 0 | 7 |
| Mehmood Tex. | 500 | 500 | 500 | 499.67 | 0 | 4 |
| Masood Textile | 40.52 | 44.24 | 40.52 | 40.78 | 0.56 ▲ | 1,015 |
| Nishat (Chun.) | 32.25 | 32.25 | 31.86 | 32 | 0.11 ▲ | 630,551 |
| Nishat Mills Ltd (XD) | 71 | 73 | 70.9 | 71.63 | 0.42 ▲ | 3,349,508 |
| Paramount Sp | 5.21 | 5.91 | 5 | 5.89 | 0.22 ▲ | 5,207 |
| Quetta Textile | 13.4 | 13.85 | 12.41 | 13.74 | 0.33 ▲ | 10,498 |
| Redco Textile | 8.8 | 9 | 8.15 | 8.3 | -0.3 ▼ | 12,897 |
| Reliance Weaving | 83.01 | 83.01 | 83.01 | 89.99 | 0 | 140 |
| Sapphire Tex. (XD) | 1171 | 1175 | 1171 | 1175 | 4 ▲ | 323 |
| Shams Textile | 27.45 | 30.49 | 27.45 | 30.5 | 0 | 41 |
| Stylers Int.Ltd. (XD) | 42.95 | 43 | 41 | 41 | 0.5 ▲ | 2,000 |
| Suraj Cotton (XD) | 132 | 132 | 131.99 | 121.99 | 0 | 8 |
| Towellers Limited- (XD) | 130.29 | 131.24 | 129.05 | 131.03 | 1.01 ▲ | 3,201 |
| ZahidJee Tex. | 0 | 0 | 0 | 28.9 | 0 | 4,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 59.3 | 65 | 59.3 | 63.9 | 3.4 ▲ | 3,196 |
| Amtex Limited | 3.07 | 3.1 | 2.97 | 3.03 | -0.01 ▼ | 630,618 |
| Arctic Textile | 21.29 | 21.29 | 20.74 | 19.95 | 0 | 109 |
| Asim Textile | 12.21 | 13 | 11.6 | 11.62 | -1.19 ▼ | 311,801 |
| Bilal Fibres | 15.4 | 16.14 | 15 | 15.97 | 0.97 ▲ | 134,723 |
| Crescent Cotton | 64 | 64 | 60 | 59.46 | 0 | 221 |
| Crescent Fibres | 49 | 49.97 | 49 | 49.97 | 0.32 ▲ | 1,130 |
| Colony Tex.Mills Ltd | 4.45 | 4.5 | 4.38 | 4.41 | 0 | 259,329 |
| Chakwal Spinning | 68.45 | 69.8 | 58.1 | 65.82 | 2.37 ▲ | 2,328,986 |
| Dewan Farooque Sp. | 4.1 | 4.19 | 4 | 4.1 | 0.08 ▲ | 250,041 |
| D.S. Ind. Ltd. | 6.5 | 6.75 | 6.36 | 6.69 | 0.21 ▲ | 1,024,299 |
| Dar-es-Salaam | 44 | 44 | 44 | 41.63 | 0 | 2,600 |
| Dewan Textile | 5.01 | 5.54 | 5.01 | 5.3 | -0.38 ▼ | 2,700 |
| Elahi Cotton | 72.34 | 72.39 | 72.34 | 72.39 | 6.58 ▲ | 1,659 |
| Ellcot Spinning (XD) | 78.5 | 90 | 78.5 | 89.43 | 2.43 ▲ | 427 |
| Gadoon Textile | 180 | 183 | 180 | 181.61 | 0.57 ▲ | 15,796 |
| Gulshan Sp. | 4.79 | 4.79 | 4.51 | 4.56 | 0.05 ▲ | 14,207 |
| Gulistan Sp. | 12.18 | 12.4 | 10.96 | 11 | -1.18 ▼ | 30,167 |
| Hira Textile | 3 | 3.1 | 2.9 | 2.92 | 0 | 318,242 |
| Ideal Spinning | 10.75 | 10.75 | 10.75 | 10.75 | -0.5 ▼ | 500 |
| Indus Dyeing | 117.9 | 117.99 | 114.97 | 115.12 | -0.42 ▼ | 38,204 |
| J.A.Textile | 69.98 | 69.98 | 65.11 | 69.51 | 1.51 ▲ | 2,611 |
| Janana D Mal | 69.48 | 70 | 66.3 | 66.95 | -1 ▼ | 1,579 |
| J.K.Spinning | 58 | 58.75 | 51 | 51 | -2.41 ▼ | 3,500 |
| Kohat Textile (XD) | 18.52 | 19 | 18.3 | 18.57 | 0.32 ▲ | 1,699 |
| Kohinoor Spining | 7.99 | 8.23 | 7.48 | 7.65 | -0.32 ▼ | 21,377,024 |
| Khalid Siraj | 7.01 | 8.14 | 7 | 8.14 | 1 ▲ | 190,869 |
| Land Mark Spinning | 23.7 | 23.7 | 23.41 | 23.65 | -0.04 ▼ | 1,210 |
| Maqbool Textile | 28.18 | 28.18 | 28.18 | 28.18 | 0 | 339 |
| Nagina Cotton (XD) | 52.8 | 52.8 | 49 | 48.41 | 0 | 124 |
| Nazir Cotton Mills | 13.65 | 14.25 | 12.8 | 13.8 | 0.15 ▲ | 47,190 |
| Premium Tex. | 290.1 | 290.1 | 290.1 | 310.05 | 0 | 1 |
| Ruby Textile | 7.69 | 7.69 | 7.3 | 7.64 | 0.1 ▲ | 1,216 |
| Saif Textile | 11.45 | 11.5 | 11.4 | 11.45 | 0.27 ▲ | 11,915 |
| Service Ind Tex | 10.06 | 10.6 | 10.05 | 10.55 | -0.03 ▼ | 10,717 |
| Shadman Cotton | 25.99 | 25.99 | 25.7 | 24.5 | 0 | 417 |
| Shadab Textile (XD) | 15.65 | 15.65 | 15 | 15 | 0.35 ▲ | 31,001 |
| Sally Textile | 19.83 | 20.44 | 16.79 | 16.79 | -1.86 ▼ | 217,592 |
| Sana Ind. | 22.26 | 23.24 | 22.26 | 22.28 | -0.83 ▼ | 2,038 |
| Saritow Spinning | 7.76 | 7.9 | 6.63 | 7.51 | 0.61 ▲ | 92,340 |
| Sunrays Textile | 85.52 | 87.87 | 84 | 84.61 | -0.91 ▼ | 3,809 |
| Tata Textile | 46.9 | 48.82 | 46.9 | 47.42 | 0.52 ▲ | 5,428 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.24 | 12 | 11.21 | 11.98 | 0.18 ▲ | 649 |
| ICC Industries | 7.5 | 7.79 | 6.75 | 7.26 | -0.04 ▼ | 18,880 |
| Prosperity Weav (XD) | 31.99 | 32 | 31.99 | 30 | 0 | 9 |
| Yousuf Weaving | 3.99 | 4.05 | 3.87 | 3.9 | -0.03 ▼ | 1,575,407 |
| Zephyr Textile | 11.7 | 11.71 | 11.6 | 11.71 | 0.56 ▲ | 8,389 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 262.85 | 286.56 | 260 | 275.8 | 15.29 ▲ | 58,817 |
| Pak Tobacco (XD) | 1180 | 1203.37 | 1088 | 1203.37 | 109.4 ▲ | 22,297 |
| Philip Morris Pak. | 512 | 562.89 | 512 | 562.89 | 51.17 ▲ | 10,091 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.25 | 15.25 | 13.6 | 15.01 | 0.27 ▲ | 1,797 |
| Blue-Ex | 50.1 | 50.1 | 50.1 | 55.67 | 0 | 200 |
| Pak Int.Bulk | 5.9 | 5.97 | 5.8 | 5.89 | -0.07 ▼ | 9,225,760 |
| Pak.Int.Cont. | 38.67 | 39.5 | 38.3 | 38.8 | 0.13 ▲ | 258,330 |
| P.N.S.C-XD,XB | 282.5 | 288.45 | 280 | 280.83 | -6.46 ▼ | 31,733 |
| Secure Logistics Gro | 15.95 | 16.2 | 15.65 | 15.7 | -0.09 ▼ | 3,636,570 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 106.95 | 106.95 | 105.06 | 106 | -1.66 ▼ | 1,002 |
| S.S.Oil | 61.85 | 61.85 | 57.75 | 59.5 | 0.12 ▲ | 1,871 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.5 | 30.97 | 29.55 | 29.67 | 0.03 ▲ | 25,064 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.84 | 0.13 ▲ | 0 |
| AGHA-NOV | 12.51 | 12.7 | 12.5 | 12.53 | 0.02 ▲ | 549,500 |
| AGHA-OCT | 12.4 | 12.5 | 12.25 | 12.34 | 0.05 ▲ | 1,112,500 |
| AGL-DEC | 0 | 0 | 0 | 40.47 | 0.63 ▲ | 0 |
| AGL-NOV | 38.9 | 39.25 | 38.75 | 38.8 | -0.15 ▼ | 168,000 |
| AGL-OCT | 38.25 | 38.75 | 38.2 | 38.63 | 0.38 ▲ | 191,500 |
| AICL-DEC | 0 | 0 | 0 | 40.56 | 3.66 ▲ | 0 |
| AICL-NOV | 39.14 | 40.1 | 39.14 | 40.1 | 3.65 ▲ | 26,500 |
| AICL-OCTB | 36.7 | 39.25 | 36.7 | 39.25 | 3.5 ▲ | 19,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 142.05 | -0.54 ▼ | 0 |
| AIRLINK-NOVB | 140.5 | 141 | 138.9 | 139.1 | -0.58 ▼ | 2,334,000 |
| AIRLINK-OCTB | 138.45 | 138.75 | 136.55 | 136.86 | -0.76 ▼ | 2,563,500 |
| AKBL-DEC | 0 | 0 | 0 | 31.04 | 0.81 ▲ | 0 |
| AKBL-NOV | 30.25 | 30.6 | 30.22 | 30.49 | 0.59 ▲ | 80,000 |
| AKBL-OCT | 29.75 | 30.65 | 29.67 | 30.13 | 0.8 ▲ | 65,500 |
| ASC-DEC | 0 | 0 | 0 | 6.25 | 0.01 ▲ | 0 |
| ASC-NOV | 6.18 | 6.26 | 6.1 | 6.13 | -0.02 ▼ | 604,500 |
| ASC-OCT | 6.08 | 6.16 | 5.95 | 6.03 | -0.03 ▼ | 734,000 |
| ASL-DEC | 0 | 0 | 0 | 7.32 | 0.08 ▲ | 0 |
| ASL-NOV | 7.1 | 7.25 | 7.08 | 7.08 | -0.04 ▼ | 479,000 |
| ASL-OCT | 7.1 | 7.3 | 7 | 7.07 | 0.04 ▲ | 432,000 |
| ATRL-DEC | 0 | 0 | 0 | 505.7 | -1.46 ▼ | 0 |
| ATRL-NOVB | 501 | 516.91 | 488.01 | 495.33 | -0.31 ▼ | 2,023,000 |
| ATRL-OCTB | 504.9 | 508.9 | 480.75 | 483.84 | -4.88 ▼ | 1,007,500 |
| AVN-DEC | 0 | 0 | 0 | 56.65 | 0.1 ▲ | 0 |
| AVN-NOV | 55 | 55.67 | 55 | 55.46 | 0.03 ▲ | 725,500 |
| AVN-OCT | 52.26 | 55 | 52.26 | 54.71 | 0.14 ▲ | 519,000 |
| BAFL-DEC | 0 | 0 | 0 | 67.65 | -0.23 ▼ | 0 |
| BAFL-DECB | 0 | 0 | 0 | 68.11 | -0.24 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 67.65 | -0.23 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 67.02 | -0.23 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 67.65 | -0.23 ▼ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 113.91 | 1.6 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 112.09 | 1.58 ▲ | 0 |
| BAHL-OCTB | 108.06 | 108.06 | 108 | 108 | -0.27 ▼ | 1,000 |
| BIPL-DEC | 0 | 0 | 0 | 23.72 | -0.66 ▼ | 0 |
| BIPL-NOV | 23.5 | 23.5 | 23 | 23.25 | -0.6 ▼ | 10,000 |
| BIPL-OCTB | 23.5 | 23.5 | 22.51 | 22.7 | -0.81 ▼ | 710,500 |
| BKTI-DEC | 0 | 0 | 0 | 22761 | 444 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22463 | 438 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 22089 | 430 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.83 | 0.23 ▲ | 0 |
| BOP-NOV | 5.52 | 5.9 | 5.52 | 5.74 | 0.2 ▲ | 1,389,000 |
| BOP-OCT | 5.42 | 5.89 | 5.42 | 5.63 | 0.28 ▲ | 2,039,500 |
| CEPB-DEC | 0 | 0 | 0 | 27.14 | -0.31 ▼ | 0 |
| CEPB-NOV | 26.8 | 27 | 26.7 | 26.7 | 0 | 83,000 |
| CEPB-OCT | 26.3 | 26.81 | 26.25 | 26.25 | -0.05 ▼ | 38,000 |
| CHCC-DEC | 0 | 0 | 0 | 222.93 | 8.57 ▲ | 0 |
| CHCC-NOVB | 209 | 214.71 | 209 | 214.71 | 4.71 ▲ | 2,000 |
| CHCC-OCTB | 218 | 218 | 218 | 218 | 19 ▲ | 500 |
| CNERGY-DEC | 0 | 0 | 0 | 4 | 0.02 ▲ | 0 |
| CNERGY-NOV | 3.91 | 3.97 | 3.9 | 3.93 | 0.03 ▲ | 10,054,000 |
| CNERGY-OCT | 3.85 | 3.9 | 3.82 | 3.83 | 0 | 9,901,500 |
| CPHL-DECB | 0 | 0 | 0 | 44.1 | -0.72 ▼ | 0 |
| CPHL-NOVB | 43.25 | 44 | 43 | 43.25 | -0.56 ▼ | 755,000 |
| CPHL-OCTB | 42.36 | 43.07 | 42.2 | 42.69 | -0.56 ▼ | 616,500 |
| DCL-DEC | 0 | 0 | 0 | 8.24 | -0.12 ▼ | 0 |
| DCL-NOV | 8.3 | 8.4 | 8.04 | 8.08 | -0.12 ▼ | 1,087,500 |
| DCL-OCT | 8.15 | 8.28 | 7.9 | 7.92 | -0.14 ▼ | 1,438,000 |
| DCR-DEC | 0 | 0 | 0 | 21.01 | 0.06 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.67 | 0.06 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 20.25 | 0.06 ▲ | 50,000 |
| DFML-DEC | 0 | 0 | 0 | 47.18 | -0.17 ▼ | 0 |
| DFML-NOV | 46.5 | 47.33 | 45.9 | 46.21 | -0.22 ▼ | 3,354,000 |
| DFML-OCT | 45.48 | 46.55 | 45.11 | 45.43 | -0.27 ▼ | 3,335,500 |
| DGKC-DEC | 0 | 0 | 0 | 88.68 | 2.34 ▲ | 0 |
| DGKC-NOV | 85 | 87.59 | 85 | 86.98 | 2.45 ▲ | 2,323,000 |
| DGKC-OCT | 83.9 | 86.4 | 83.75 | 85.47 | 2.21 ▲ | 2,158,000 |
| EFERT-DECB | 0 | 0 | 0 | 207.79 | 4.69 ▲ | 0 |
| EFERT-NOVB | 0 | 0 | 0 | 204.46 | 5.31 ▲ | 0 |
| ENGRO-DEC | 0 | 0 | 0 | 328.02 | 3.72 ▲ | 0 |
| ENGRO-NOV | 317 | 327.1 | 317 | 318.5 | -1.5 ▼ | 52,500 |
| ENGRO-OCTB | 324.1 | 324.1 | 315.4 | 316.07 | 3.07 ▲ | 25,000 |
| EPCL-DEC | 0 | 0 | 0 | 32.43 | -0.17 ▼ | 0 |
| EPCL-NOV | 32 | 32 | 31.95 | 31.95 | -0.21 ▼ | 229,500 |
| EPCL-OCT | 31.25 | 31.7 | 31.25 | 31.38 | -0.19 ▼ | 229,000 |
| EPQL-OCTB | 0 | 0 | 0 | 25.25 | -1.16 ▼ | 0 |
| FABL-DEC | 0 | 0 | 0 | 53.15 | -0.94 ▼ | 0 |
| FABL-NOV | 53.75 | 53.75 | 50.61 | 51.71 | -0.29 ▼ | 149,000 |
| FABL-OCTB | 52.5 | 53.5 | 50.4 | 51.01 | -1.24 ▼ | 307,500 |
| FATIMA-DEC | 0 | 0 | 0 | 65.22 | 2.16 ▲ | 0 |
| FATIMA-NOV | 62.3 | 64.99 | 62.3 | 64.5 | 2.46 ▲ | 508,000 |
| FATIMA-OCTB | 61 | 63 | 61 | 62.46 | 1.98 ▲ | 783,000 |
| FCCL-DEC | 0 | 0 | 0 | 32.65 | 1.15 ▲ | 0 |
| FCCL-NOVB | 31 | 33.4 | 31 | 31.94 | 1.08 ▲ | 6,225,500 |
| FCCL-OCTB | 31 | 32.89 | 30.5 | 31.34 | 0.99 ▲ | 2,836,000 |
| FCEPL-DEC | 0 | 0 | 0 | 75.38 | 5.01 ▲ | 0 |
| FCEPL-NOV | 70 | 75 | 69 | 72.79 | 3.67 ▲ | 669,500 |
| FCEPL-OCT | 69.45 | 73.15 | 68 | 73.1 | 4.15 ▲ | 610,000 |
| FEROZ-DECB | 0 | 0 | 0 | 305.07 | -5.59 ▼ | 0 |
| FEROZ-NOVB | 298 | 298 | 298 | 298 | -7.4 ▼ | 500 |
| FEROZ-OCTB | 299 | 300 | 299 | 300 | 1 ▲ | 5,500 |
| FFBL-DEC | 0 | 0 | 0 | 63.94 | 3.96 ▲ | 0 |
| FFBL-NOV | 58.75 | 64.3 | 58.5 | 62.47 | 4.02 ▲ | 2,088,000 |
| FFBL-OCT | 57.99 | 63.57 | 57.99 | 61.56 | 3.77 ▲ | 715,000 |
| FFC-DEC | 0 | 0 | 0 | 283.38 | 17.65 ▲ | 0 |
| FFC-NOV | 267 | 283.99 | 260 | 275.58 | 17.41 ▲ | 1,115,500 |
| FFC-OCTB | 260 | 282.5 | 259 | 273.86 | 17.04 ▲ | 470,000 |
| FFL-DEC | 0 | 0 | 0 | 9.58 | 0.12 ▲ | 0 |
| FFL-NOV | 9.38 | 9.6 | 9.25 | 9.44 | 0.18 ▲ | 2,755,000 |
| FFL-OCT | 9.22 | 9.44 | 8.75 | 9.26 | 0.13 ▲ | 1,990,500 |
| FLYNG-DEC | 0 | 0 | 0 | 21.24 | 0.14 ▲ | 0 |
| FLYNG-NOV | 20.35 | 20.9 | 19.8 | 20.63 | 0.2 ▲ | 7,113,000 |
| FLYNG-OCT | 20.48 | 20.59 | 19.9 | 20.49 | 0.21 ▲ | 7,762,000 |
| GAL-DEC | 0 | 0 | 0 | 244.49 | 13.11 ▲ | 0 |
| GAL-NOV | 230.15 | 246.38 | 230.15 | 239.33 | 13.04 ▲ | 1,647,000 |
| GAL-OCT | 230 | 242.4 | 229 | 235.75 | 12.72 ▲ | 1,280,000 |
| GATM-DEC | 0 | 0 | 0 | 22.26 | 0.24 ▲ | 0 |
| GATM-NOV | 21.8 | 22.15 | 21.79 | 21.85 | 0.05 ▲ | 66,500 |
| GATM-OCT | 21.25 | 21.51 | 21.01 | 21.26 | -0.18 ▼ | 40,500 |
| GGL-DEC | 0 | 0 | 0 | 10.05 | 0.59 ▲ | 0 |
| GGL-NOV | 9.64 | 10.11 | 9.4 | 9.79 | 0.39 ▲ | 2,516,000 |
| GGL-OCT | 9.24 | 9.95 | 9.24 | 9.64 | 0.51 ▲ | 3,123,000 |
| GHGL-DECB | 0 | 0 | 0 | 26.37 | 0.37 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 25.95 | 0.36 ▲ | 0 |
| GHGL-OCTB | 0 | 0 | 0 | 25.43 | 1.43 ▲ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 410.41 | -10.53 ▼ | 0 |
| GHNI-NOV | 414 | 422.97 | 400 | 402.39 | -10.84 ▼ | 598,500 |
| GHNI-OCT | 410 | 416.89 | 393 | 395.46 | -10.3 ▼ | 419,000 |
| HBL-DECB | 0 | 0 | 0 | 143.5 | 3.71 ▲ | 0 |
| HBL-NOVB | 137.5 | 140 | 137.4 | 140 | 3.43 ▲ | 325,000 |
| HUBC-DEC | 0 | 0 | 0 | 112.99 | 2.21 ▲ | 0 |
| HUBC-NOVB | 108.9 | 112 | 107.5 | 110.59 | 2.06 ▲ | 2,908,500 |
| HUBC-OCTB | 107.25 | 109.82 | 106.5 | 108.86 | 2.01 ▲ | 3,145,500 |
| HUMNL-DEC | 0 | 0 | 0 | 14.96 | 0.1 ▲ | 0 |
| HUMNL-NOV | 14.55 | 15 | 14.5 | 14.57 | -0.02 ▼ | 2,882,500 |
| HUMNL-OCT | 14.3 | 14.75 | 14.3 | 14.37 | 0.05 ▲ | 1,961,500 |
| ILP-DEC | 0 | 0 | 0 | 72.18 | -2.08 ▼ | 0 |
| ILP-NOVB | 73 | 73 | 73 | 73 | -0.07 ▼ | 500 |
| ILP-OCTB | 0 | 0 | 0 | 69.58 | -2 ▼ | 0 |
| INIL-DEC | 0 | 0 | 0 | 166.48 | -2.66 ▼ | 0 |
| INIL-NOVB | 166.86 | 166.86 | 163 | 163.71 | -2.33 ▼ | 47,500 |
| INIL-OCTB | 164 | 166 | 160 | 161.04 | -2.38 ▼ | 64,000 |
| ISL-DEC | 0 | 0 | 0 | 74.04 | -0.89 ▼ | 0 |
| ISL-NOVB | 73.2 | 73.9 | 70.6 | 72.79 | -0.41 ▼ | 201,000 |
| ISL-OCTB | 73 | 73.5 | 70 | 71.54 | -0.69 ▼ | 202,000 |
| JSBL-DEC | 0 | 0 | 0 | 8.83 | -0.18 ▼ | 0 |
| JSBL-NOV | 8.65 | 8.69 | 8.6 | 8.66 | -0.21 ▼ | 105,000 |
| JSBL-OCT | 8.54 | 8.54 | 8.54 | 8.54 | -0.15 ▼ | 2,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.3 | 0.16 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.99 | 0.16 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.6 | 0.15 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.16 | 0.41 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.97 | 0.41 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 11.73 | 0.41 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 26.58 | -0.55 ▼ | 0 |
| KAPCO-NOVB | 26.5 | 26.64 | 26 | 26.01 | -0.49 ▼ | 236,000 |
| KAPCO-OCTB | 26.16 | 26.16 | 25.7 | 25.81 | -0.44 ▼ | 221,000 |
| KEL-DEC | 0 | 0 | 0 | 5 | 0.15 ▲ | 0 |
| KEL-NOV | 4.82 | 4.95 | 4.72 | 4.89 | 0.11 ▲ | 14,411,500 |
| KEL-OCT | 4.74 | 4.9 | 4.6 | 4.79 | 0.09 ▲ | 5,090,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.94 | -0.34 ▼ | 0 |
| KOSM-NOV | 8.17 | 8.38 | 7.65 | 7.78 | -0.39 ▼ | 21,348,000 |
| KOSM-OCT | 8.1 | 8.23 | 7.5 | 7.62 | -0.4 ▼ | 20,328,500 |
| KSE30-DEC | 0 | 0 | 0 | 28910 | 652 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 28531 | 644 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 28056 | 633 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 18.44 | 0.05 ▲ | 0 |
| LOTCHEM-NOV | 17.51 | 17.8 | 17.5 | 17.58 | -0.08 ▼ | 1,305,500 |
| LOTCHEM-OCT | 17.45 | 17.8 | 17.45 | 17.54 | 0.04 ▲ | 1,385,000 |
| LPL-DEC | 0 | 0 | 0 | 21.4 | 0.61 ▲ | 0 |
| LPL-NOV | 22.39 | 22.4 | 20.71 | 20.71 | 0.32 ▲ | 9,000 |
| LPL-OCTB | 20.3 | 20.8 | 20.3 | 20.78 | 0.71 ▲ | 133,500 |
| LUCK-DEC | 0 | 0 | 0 | 923.81 | 26.93 ▲ | 0 |
| LUCK-NOVB | 900 | 905 | 890 | 905 | 28.84 ▲ | 79,000 |
| LUCK-OCTB | 880 | 890 | 880 | 890 | 29 ▲ | 71,000 |
| MCB-DEC | 0 | 0 | 0 | 248.5 | 6.01 ▲ | 0 |
| MCB-DECB | 0 | 0 | 0 | 247.74 | 6 ▲ | 0 |
| MCB-NOV | 244 | 245 | 244 | 245 | 2.51 ▲ | 2,000 |
| MCB-NOVB | 248.55 | 248.55 | 248.55 | 248.55 | 10.67 ▲ | 2,000 |
| MCB-OCTB | 241 | 241 | 241 | 241 | -1.06 ▼ | 1,000 |
| MEBL-DEC | 0 | 0 | 0 | 242.17 | 0.92 ▲ | 0 |
| MEBL-DECB | 0 | 0 | 0 | 243.92 | 0.94 ▲ | 0 |
| MEBL-NOV | 241.75 | 241.75 | 241.75 | 241.75 | 0.75 ▲ | 500 |
| MEBL-NOVB | 0 | 0 | 0 | 240.02 | 0.93 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 242.17 | 1.17 ▲ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 39.65 | -0.67 ▼ | 0 |
| MLCF-NOV | 39 | 39.85 | 38.4 | 38.93 | -0.57 ▼ | 5,871,500 |
| MLCF-OCT | 38.5 | 39.35 | 37.89 | 38.22 | -0.65 ▼ | 3,729,500 |
| MTL-DEC | 0 | 0 | 0 | 583.12 | 5.9 ▲ | 0 |
| MTL-NOV | 0 | 0 | 0 | 573.79 | 13.79 ▲ | 1,000 |
| MTL-OCT | 0 | 0 | 0 | 562.13 | 5.67 ▲ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 84.27 | -1.8 ▼ | 0 |
| MUGHAL-NOV | 84 | 85 | 82 | 82.8 | -1.35 ▼ | 125,000 |
| MUGHAL-OCT | 81 | 83.64 | 80.5 | 80.64 | -2.37 ▼ | 68,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.79 | 0.15 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.55 | 0.14 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 14.26 | 0.14 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 167.21 | 1.47 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 69.58 | -0.92 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.85 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.57 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 17.21 | -0.01 ▼ | 0 |
| NBP-NOV | 68.5 | 69.03 | 67.84 | 68.34 | -0.83 ▼ | 1,837,500 |
| NBP-OCT | 68 | 68 | 66.75 | 67.23 | -0.89 ▼ | 1,708,000 |
| NCL-OCT | 32 | 32.1 | 32 | 32 | 0 | 17,500 |
| NCPL-DEC | 0 | 0 | 0 | 29.97 | -0.26 ▼ | 0 |
| NCPL-NOV | 28.51 | 29.6 | 28.51 | 29.47 | 0.3 ▲ | 642,000 |
| NCPL-OCT | 28 | 29.69 | 27.76 | 28.81 | -0.25 ▼ | 525,000 |
| NETSOL-DEC | 0 | 0 | 0 | 139.98 | -1.18 ▼ | 0 |
| NETSOL-NOVB | 138.99 | 139.7 | 137.01 | 137.44 | -0.59 ▼ | 1,619,000 |
| NETSOL-OCTB | 137.32 | 139.5 | 134.51 | 135.08 | -1.24 ▼ | 1,306,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.52 | 0.58 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.19 | 0.57 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.78 | 0.56 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 74.35 | 0.4 ▲ | 0 |
| NML-NOVB | 72.75 | 74 | 72.12 | 72.99 | 0.35 ▲ | 214,000 |
| NML-OCTB | 71.49 | 72.9 | 71.2 | 71.63 | 0.13 ▲ | 166,500 |
| NPL-DEC | 0 | 0 | 0 | 29.54 | -0.09 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 29.07 | -0.09 ▼ | 0 |
| NPL-OCTB | 28.49 | 28.9 | 28.49 | 28.5 | 0.44 ▲ | 12,500 |
| NRL-DEC | 0 | 0 | 0 | 230.06 | 8.29 ▲ | 0 |
| NRL-NOV | 219 | 231.98 | 217.5 | 225.77 | 8.6 ▲ | 1,504,000 |
| NRL-OCT | 215.2 | 228.49 | 214 | 221.68 | 7.58 ▲ | 1,448,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 107.25 | 2.46 ▲ | 0 |
| OCTOPUS-NOV | 98.48 | 104.79 | 97.75 | 104.4 | 5.92 ▲ | 703,500 |
| OCTOPUS-OCT | 97.49 | 104 | 96.26 | 103.53 | 6.26 ▲ | 2,166,000 |
| OGDC-DEC | 0 | 0 | 0 | 181.97 | 6.31 ▲ | 0 |
| OGDC-NOVB | 170 | 178.9 | 170 | 176.83 | 6.47 ▲ | 4,395,500 |
| OGDC-OCTB | 170.84 | 177.51 | 169.4 | 175.52 | 6.19 ▲ | 2,640,500 |
| OGTI-DEC | 0 | 0 | 0 | 22184 | 335 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21893 | 330 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21529 | 325 ▲ | 0 |
| P01GIS090525 | 93.04 | 93.04 | 93.04 | 93.04 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 98.43 | 98.43 | 98.42 | 98.42 | 0.03 ▲ | 23,850,000 |
| P01GIS150825 | 90.58 | 90.58 | 90.58 | 90.58 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 89.62 | 89.62 | 88.9 | 88.9 | -0.61 ▼ | 200,000 |
| P01GIS230525 | 92.75 | 92.75 | 92.75 | 92.75 | 0.06 ▲ | 5,000 |
| P01GIS250425 | 93.56 | 93.56 | 93.56 | 93.56 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 90.65 | 90.65 | 90.65 | 90.65 | 0.05 ▲ | 5,000 |
| P03FRR180927 | 0 | 0 | 0 | 102.14 | 0 | 150,000,000 |
| P05FRR211029 | 102 | 102 | 102 | 102 | 2 ▲ | 55,000,000 |
| 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 | 100,000,000 |
| PABC-DEC | 0 | 0 | 0 | 89.27 | 4.02 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 87.85 | 4.18 ▲ | 0 |
| PABC-OCT | 82.99 | 88.99 | 82.99 | 85 | 2.81 ▲ | 91,000 |
| PACE-DEC | 0 | 0 | 0 | 5.8 | -0.05 ▼ | 0 |
| PACE-NOV | 5.8 | 5.82 | 5.65 | 5.67 | -0.08 ▼ | 844,500 |
| PACE-OCT | 5.7 | 5.73 | 5.52 | 5.59 | -0.05 ▼ | 1,493,000 |
| PAEL-DEC | 0 | 0 | 0 | 26.18 | -0.21 ▼ | 0 |
| PAEL-NOV | 26.25 | 26.25 | 25.6 | 25.65 | -0.29 ▼ | 8,552,000 |
| PAEL-OCT | 25.67 | 25.67 | 25.15 | 25.23 | -0.23 ▼ | 8,406,500 |
| PAKRI-DEC | 0 | 0 | 0 | 10.68 | 0.01 ▲ | 0 |
| PAKRI-NOV | 10.44 | 10.78 | 10.44 | 10.5 | 0.08 ▲ | 382,500 |
| PAKRI-OCT | 10.25 | 10.6 | 10.25 | 10.6 | 0.36 ▲ | 276,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 21.17 | 0.34 ▲ | 0 |
| PIAHCLA-NOV | 21.31 | 21.5 | 20.63 | 20.73 | 0.19 ▲ | 6,357,500 |
| PIAHCLA-OCT | 20.49 | 21.1 | 20.25 | 20.35 | 0.2 ▲ | 6,939,500 |
| PIBTL-DEC | 0 | 0 | 0 | 6.11 | -0.08 ▼ | 0 |
| PIBTL-NOV | 5.98 | 6.07 | 5.91 | 5.97 | -0.11 ▼ | 1,332,500 |
| PIBTL-OCT | 5.92 | 5.96 | 5.81 | 5.89 | -0.1 ▼ | 1,037,500 |
| PIOC-DEC | 0 | 0 | 0 | 222.29 | 9.55 ▲ | 0 |
| PIOC-NOVB | 212.18 | 223.5 | 211.99 | 223.5 | 15.5 ▲ | 211,500 |
| PIOC-OCTB | 207 | 218 | 207 | 215.7 | 11.75 ▲ | 209,000 |
| PKGS-OCT | 0 | 0 | 0 | 478.46 | -5.46 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 577.56 | 5.29 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 568.33 | 5.21 ▲ | 0 |
| POL-OCTB | 554 | 554 | 554 | 554 | 0.5 ▲ | 3,500 |
| POWER-DEC | 0 | 0 | 0 | 5.89 | 0.29 ▲ | 0 |
| POWER-NOV | 5.6 | 5.8 | 4.6 | 5.67 | 0.16 ▲ | 755,500 |
| POWER-OCT | 5.44 | 5.84 | 5.44 | 5.65 | 0.26 ▲ | 806,000 |
| PPL-DEC | 0 | 0 | 0 | 138.43 | 2.43 ▲ | 0 |
| PPL-NOVB | 133.7 | 138.5 | 133.7 | 135.62 | 2.48 ▲ | 3,526,000 |
| PPL-OCTB | 131.7 | 136.5 | 131.65 | 133.36 | 2.21 ▲ | 3,049,000 |
| PRL-DEC | 0 | 0 | 0 | 24.96 | 0.21 ▲ | 0 |
| PRL-NOVB | 24.41 | 24.95 | 24.15 | 24.47 | 0.23 ▲ | 3,160,500 |
| PRL-OCTB | 23.85 | 24.45 | 23.75 | 24.07 | 0.19 ▲ | 3,454,500 |
| PSO-DEC | 0 | 0 | 0 | 213.03 | 10.18 ▲ | 0 |
| PSO-NOVB | 199.5 | 210.7 | 198 | 208.45 | 9.41 ▲ | 1,804,500 |
| PSO-OCTB | 197.6 | 207.48 | 196.8 | 204.71 | 8.91 ▲ | 1,054,500 |
| PTC-DEC | 0 | 0 | 0 | 17.4 | 1.01 ▲ | 0 |
| PTC-NOV | 16.1 | 17.24 | 16.04 | 17.05 | 0.98 ▲ | 18,908,000 |
| PTC-OCT | 15.8 | 16.95 | 15.79 | 16.77 | 0.95 ▲ | 16,271,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1044.78 | 1.79 ▲ | 0 |
| SAZEW-NOVB | 1025 | 1043 | 1016.25 | 1024.61 | 1.82 ▲ | 675,000 |
| SAZEW-OCTB | 1000.18 | 1028 | 1000 | 1006.33 | -0.36 ▼ | 672,000 |
| SEARL-DEC | 0 | 0 | 0 | 69.98 | 2.84 ▲ | 0 |
| SEARL-NOV | 66.39 | 69.5 | 66 | 68.5 | 2.8 ▲ | 3,393,000 |
| SEARL-OCT | 65.25 | 68.4 | 65 | 67.2 | 2.47 ▲ | 1,293,500 |
| SHEL-DEC | 0 | 0 | 0 | 158.93 | -1.5 ▼ | 0 |
| SHEL-NOV | 156.44 | 157 | 155.94 | 155.94 | -1.73 ▼ | 42,500 |
| SHEL-OCTB | 154 | 154 | 153.5 | 153.5 | -0.84 ▼ | 46,500 |
| SILK-DEC | 0 | 0 | 0 | 0.97 | 0.01 ▲ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.95 | 0.01 ▲ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.93 | 0.01 ▲ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.94 | 0.12 ▲ | 0 |
| SNBL-NOV | 14.7 | 14.7 | 14.7 | 14.7 | 0.35 ▲ | 4,500 |
| SNBL-OCTB | 14.3 | 14.46 | 14.3 | 14.38 | 0.15 ▲ | 43,000 |
| SNGP-DEC | 0 | 0 | 0 | 78.47 | 1.56 ▲ | 0 |
| SNGP-NOV | 75.99 | 78.6 | 75.99 | 76.49 | 1.07 ▲ | 620,500 |
| SNGP-OCTB | 74.97 | 77.35 | 69.5 | 75.5 | 1.25 ▲ | 907,000 |
| SSGC-DEC | 0 | 0 | 0 | 11.37 | 1.04 ▲ | 0 |
| SSGC-NOV | 11.08 | 11.17 | 10.51 | 11.17 | 1.02 ▲ | 1,469,500 |
| SSGC-OCT | 10.48 | 11.11 | 10.4 | 11.11 | 1.01 ▲ | 312,000 |
| SYM-DEC | 0 | 0 | 0 | 10.64 | 0.01 ▲ | 0 |
| SYM-NOVB | 10.65 | 10.65 | 10.2 | 10.48 | 0 | 1,866,000 |
| SYM-OCTB | 10.43 | 10.48 | 10 | 10.26 | 0.04 ▲ | 1,643,500 |
| SYS-DEC | 0 | 0 | 0 | 464.23 | -7.5 ▼ | 0 |
| SYS-NOV | 452 | 452 | 452 | 452 | -4 ▼ | 500 |
| SYS-OCT | 444.15 | 450.99 | 444 | 445.6 | -8.4 ▼ | 5,000 |
| TELE-DEC | 0 | 0 | 0 | 7.75 | 0.02 ▲ | 0 |
| TELE-NOV | 7.79 | 7.8 | 7.55 | 7.63 | 0.05 ▲ | 3,627,000 |
| TELE-OCT | 7.64 | 7.68 | 7.4 | 7.54 | 0.07 ▲ | 2,021,500 |
| TGL-DEC | 0 | 0 | 0 | 120.44 | 2.61 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 118.52 | 3.57 ▲ | 0 |
| TGL-OCT | 115 | 117 | 114 | 116 | 3 ▲ | 5,000 |
| TOMCL-DEC | 0 | 0 | 0 | 37.54 | 0.11 ▲ | 0 |
| TOMCL-NOV | 36.95 | 38.42 | 36.67 | 36.76 | -2.33 ▼ | 1,773,500 |
| TOMCL-OCT | 36.17 | 36.5 | 35.4 | 36.21 | 0.14 ▲ | 1,803,500 |
| TPLP-DEC | 0 | 0 | 0 | 8.09 | -0.05 ▼ | 0 |
| TPLP-NOV | 8.03 | 8.14 | 7.85 | 7.91 | -0.1 ▼ | 920,000 |
| TPLP-OCT | 7.85 | 8.01 | 7.7 | 7.77 | -0.1 ▼ | 841,000 |
| TREET-DEC | 0 | 0 | 0 | 15.2 | -0.26 ▼ | 0 |
| TREET-NOV | 15.25 | 15.54 | 14.75 | 14.83 | -0.33 ▼ | 2,671,000 |
| TREET-OCT | 15 | 15.25 | 14.53 | 14.7 | -0.2 ▼ | 1,847,000 |
| TRG-DEC | 0 | 0 | 0 | 51.4 | 4.56 ▲ | 0 |
| TRG-NOV | 46.4 | 50.59 | 46 | 50.41 | 4.42 ▲ | 11,320,000 |
| TRG-OCT | 45.49 | 49.73 | 45.21 | 49.55 | 4.34 ▲ | 8,034,000 |
| UBL-DEC | 0 | 0 | 0 | 310.38 | 15.53 ▲ | 0 |
| UBL-DECB | 0 | 0 | 0 | 309.37 | 15.48 ▲ | 0 |
| UBL-NOV | 293.99 | 304 | 293.99 | 304 | 9.15 ▲ | 4,500 |
| UBL-NOVB | 0 | 0 | 0 | 304.42 | 15.23 ▲ | 0 |
| UBL-OCTB | 296 | 309 | 296 | 308.88 | 13.88 ▲ | 12,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 20 | 0.58 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.68 | 0.57 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 19.28 | 0.56 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.59 | -0.11 ▼ | 0 |
| UNITY-NOV | 26.29 | 26.3 | 25.95 | 26.07 | -0.11 ▼ | 1,377,000 |
| UNITY-OCT | 25.85 | 25.85 | 25.6 | 25.67 | -0.13 ▼ | 1,433,500 |
| WAVES-DEC | 0 | 0 | 0 | 6.55 | 0.04 ▲ | 0 |
| WAVES-NOV | 6.45 | 6.5 | 6.41 | 6.41 | 0.01 ▲ | 765,500 |
| WAVES-OCT | 6.35 | 6.4 | 6.3 | 6.31 | -0.02 ▼ | 716,000 |
| WTL-DEC | 0 | 0 | 0 | 1.37 | 0.03 ▲ | 0 |
| WTL-NOV | 1.34 | 1.36 | 1.33 | 1.34 | 0.03 ▲ | 12,310,000 |
| WTL-OCT | 1.31 | 1.34 | 1.3 | 1.32 | 0.04 ▲ | 10,935,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.05 | -0.03 ▼ | 0 |
| YOUW-NOV | 4.07 | 4.08 | 4 | 4 | 0 | 177,500 |
| YOUW-OCT | 4 | 4.1 | 3.9 | 3.94 | 0 | 541,000 |
| 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 |
|---|
