KARACHI October 25th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 458 | 469 | 446 | 448.86 | -6.96 ▼ | 22,995 |
| Atlas Honda Ltd | 830 | 895 | 813 | 828.58 | 8.28 ▲ | 5,672 |
| Dewan Motors | 45.73 | 46 | 43.82 | 44.01 | -1.45 ▼ | 3,764,974 |
| Ghandhara Automobile | 239.35 | 245.45 | 227 | 231.95 | -3.6 ▼ | 3,321,008 |
| Ghandhara Ind. | 397.9 | 404 | 387 | 388.33 | -7.08 ▼ | 839,214 |
| Honda Atlas Cars | 266.06 | 271 | 259 | 260.21 | -5.85 ▼ | 249,295 |
| Hinopak Motor | 300 | 301 | 295 | 298.69 | -1.48 ▼ | 2,841 |
| Indus Motor Company | 1824 | 1834.99 | 1800 | 1817.93 | -5.85 ▼ | 1,149 |
| Millat Tractors | 562.5 | 595 | 516 | 556.45 | -5.35 ▼ | 942,791 |
| Sazgar Eng (XD) | 1008.99 | 1024 | 982 | 986.85 | -19.74 ▼ | 454,245 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 83.29 | 83.29 | 78.11 | 80.01 | 0 | 310 |
| Atlas Battery | 359 | 364.88 | 352 | 354.1 | -3.1 ▼ | 75,140 |
| Bela Automotive | 230 | 254.09 | 207.9 | 254.09 | 23.1 ▲ | 3,879 |
| Bal.Wheels | 149.99 | 149.99 | 138.06 | 140.06 | -6.96 ▼ | 37,297 |
| Dewan Auto Engg | 40.99 | 41.98 | 36.33 | 38.4 | -1.26 ▼ | 5,904 |
| Exide (PAK) | 843.85 | 843.85 | 825.55 | 829.9 | -8.18 ▼ | 11,831 |
| Ghandhara Tyre (XD) | 37 | 37.99 | 35.3 | 35.59 | -1.52 ▼ | 1,478,062 |
| Loads Limited | 10.45 | 10.45 | 10.1 | 10.21 | -0.13 ▼ | 929,332 |
| Panther Tyres Ltd. | 40.5 | 41.5 | 40.1 | 41.31 | 0.72 ▲ | 124,903 |
| Treet Battery Ltd. | 14 | 14.18 | 13.9 | 13.91 | -0.16 ▼ | 689,630 |
| Thal Limited (XD) | 396 | 398 | 390 | 390.31 | -6.23 ▼ | 1,378 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. (XD) | 24.85 | 24.9 | 24.2 | 24.37 | -0.48 ▼ | 1,791,371 |
| Pak Elektron | 25.26 | 25.43 | 24.81 | 24.97 | -0.25 ▼ | 7,018,689 |
| Pakistan Cables- | 151 | 153 | 148.5 | 148.84 | -3.44 ▼ | 26,374 |
| Siemens Pak. | 1100 | 1114.72 | 1090 | 1114.72 | 101.34 ▲ | 7,436 |
| Waves Corp Ltd. | 6.25 | 6.49 | 6.25 | 6.3 | -0.01 ▼ | 1,120,824 |
| Waves Home App | 7.9 | 8.1 | 7.69 | 7.76 | 0.08 ▲ | 9,985,611 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 176.21 | 176.21 | 174 | 176.21 | 16.02 ▲ | 563,958 |
| Bestway Cement | 285 | 307.75 | 283.7 | 295.87 | 13.95 ▲ | 134,512 |
| Cherat Cement | 218 | 236.26 | 218 | 229.7 | 14.92 ▲ | 1,084,029 |
| Dadabhoy Cement | 4.9 | 4.9 | 4.37 | 4.5 | -0.05 ▼ | 29,823 |
| Dewan Cement | 7.98 | 8.19 | 7.79 | 7.82 | -0.12 ▼ | 4,104,203 |
| D.G.K.Cement | 86 | 89.4 | 85.3 | 87.03 | 1.59 ▲ | 11,043,089 |
| Dandot Cement | 13 | 13.35 | 12.6 | 12.79 | -0.21 ▼ | 43,125 |
| Fauji Cement (XD) | 31.95 | 34.4 | 30.91 | 33.99 | 2.53 ▲ | 31,553,452 |
| Fecto Cement | 44.9 | 47 | 44 | 46.2 | 1.52 ▲ | 630,458 |
| Flying Cement | 20.69 | 20.69 | 19.9 | 20.13 | -0.33 ▼ | 3,345,451 |
| Gharibwal Cement | 36.15 | 38.85 | 34 | 38.77 | 3.45 ▲ | 11,200,050 |
| Kohat Cement | 366.7 | 403.59 | 366.7 | 403.59 | 36.69 ▲ | 857,266 |
| Lucky Cement | 906.99 | 920.9 | 897 | 909.38 | 19.34 ▲ | 554,860 |
| Maple Leaf | 38.2 | 38.9 | 37.5 | 37.89 | -0.31 ▼ | 19,104,042 |
| Pioneer Cement (XD) | 216.88 | 224.45 | 212.01 | 215.33 | 1.17 ▲ | 981,828 |
| Power Cement | 5.76 | 5.78 | 5.56 | 5.62 | -0.05 ▼ | 2,723,301 |
| Power Cem(Pref) | 10.82 | 11.3 | 10.82 | 11.26 | 0.26 ▲ | 1,245 |
| Safe Mix Con.Lt (XD) | 25.1 | 25.75 | 22.16 | 22.47 | -1.37 ▼ | 578,551 |
| Thatta Cement (XD) | 115.51 | 125.67 | 112.9 | 120.57 | 5.91 ▲ | 3,323,516 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.37 | 38.8 | 37.12 | 37.83 | -1.16 ▼ | 320,238 |
| Agritechn-v(PRE | 24.17 | 24.17 | 24.17 | 22 | 0 | 1 |
| Archroma Pak | 291 | 296.87 | 291 | 292.25 | 1.28 ▲ | 8,509 |
| Bawany Air Pro(DEF.) | 32 | 33 | 32 | 32.93 | 0.88 ▲ | 11,692 |
| Berger Paints (XD) | 82.5 | 89 | 81.53 | 85.03 | 3.24 ▲ | 446,925 |
| Biafo Industries (XD) | 115 | 122 | 105.55 | 110.12 | -3.21 ▼ | 476,639 |
| Buxly Paints | 186.99 | 186.99 | 176.5 | 180.73 | -1.09 ▼ | 2,976 |
| Data Agro | 90.1 | 90.1 | 83 | 86.95 | 5.04 ▲ | 45,851 |
| Descon Oxychem- (XD) | 20.22 | 20.35 | 19.92 | 19.97 | -0.24 ▼ | 268,258 |
| Dynea Pakistan (XD) | 201 | 208 | 198 | 202.75 | 1.97 ▲ | 22,340 |
| Engro Polymer | 31.69 | 32.73 | 31 | 31.37 | 0.13 ▲ | 1,349,644 |
| Ghani Chemical | 11.3 | 11.38 | 10.75 | 10.82 | -0.25 ▼ | 793,412 |
| Ghani Glo Hol | 9.7 | 9.83 | 9.1 | 9.17 | -0.51 ▼ | 4,274,704 |
| Ittehad Chem. (XD) | 47.4 | 48.1 | 46.6 | 47.07 | 0.07 ▲ | 157,745 |
| Lucky Core Ind. | 1344.99 | 1344.99 | 1200 | 1229.06 | -7.91 ▼ | 4,000 |
| Lotte Chemical | 17.8 | 18.05 | 16.32 | 16.53 | -1.24 ▼ | 11,269,176 |
| Leiner Pak Gelat | 196 | 197 | 186 | 189.04 | -6.74 ▼ | 11,732 |
| Nimir Ind.Chem. (XD) | 118.95 | 119.95 | 115 | 116.55 | 0.55 ▲ | 77,600 |
| Nimir Resins (XD) | 23.49 | 23.5 | 21.5 | 22.25 | -0.69 ▼ | 35,224 |
| Pak Oxygen Ltd. | 134.5 | 143.75 | 130.1 | 132.52 | 0.02 ▲ | 17,765 |
| Pak.P.V.C. | 8.14 | 8.14 | 8.14 | 9 | 0 | 1 |
| Sardar Chemical (XD) | 30.01 | 30.01 | 30 | 30.01 | -0.2 ▼ | 500 |
| Sitara Chemical (XD) | 290 | 295 | 270 | 290 | 6.16 ▲ | 1,446 |
| Sitara Peroxide | 13.85 | 13.85 | 13.45 | 13.51 | -0.44 ▼ | 6,100 |
| Wah-Noble (XD) | 210 | 232.11 | 210 | 220.13 | 9.12 ▲ | 22,680 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8 | 8.39 | 7.8 | 8.18 | 0.43 ▲ | 517,540 |
| HBL Invest Fund | 2.98 | 3.19 | 2.88 | 3.1 | 0.17 ▲ | 442,485 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 114.97 | 116 | 113 | 114.14 | 0.77 ▲ | 32,106 |
| Askari Bank | 30 | 30.99 | 29.81 | 30.14 | 0.23 ▲ | 1,834,207 |
| Bank Al-Falah | 67.11 | 68.49 | 66.73 | 67.32 | -0.29 ▼ | 1,238,586 |
| Bank AL-Habib | 110 | 110.99 | 109.25 | 109.5 | -0.25 ▼ | 1,521,237 |
| Bankislami Pak | 22.9 | 22.9 | 20.63 | 21.56 | -1.29 ▼ | 4,070,829 |
| Bank Makramah | 1.99 | 2.06 | 1.9 | 1.94 | -0.06 ▼ | 2,021,612 |
| Bank Of Khyber | 11.63 | 12 | 11.63 | 11.9 | -0.16 ▼ | 3,044 |
| B.O.Punjab | 5.7 | 5.76 | 5.5 | 5.53 | -0.09 ▼ | 9,956,410 |
| Faysal Bank | 51 | 51.8 | 50.2 | 50.47 | -0.74 ▼ | 2,808,129 |
| Habib Bank (XD) | 137.15 | 139.74 | 137.15 | 138.77 | 0.52 ▲ | 3,277,897 |
| Habib Metropol | 72 | 73 | 71 | 72.92 | 1.42 ▲ | 82,439 |
| JS Bank Ltd | 8.41 | 8.7 | 8.3 | 8.67 | 0.16 ▲ | 171,217 |
| MCB Bank Ltd | 248.49 | 259 | 248.1 | 257.32 | 9.41 ▲ | 425,938 |
| Meezan Bank Ltd | 242.3 | 247 | 242.3 | 245.34 | 3.31 ▲ | 1,397,199 |
| National Bank (XD) | 66.94 | 68 | 66.85 | 67.57 | 0.53 ▲ | 1,084,506 |
| Samba Bank | 12.69 | 12.69 | 11.14 | 11.54 | 0 | 249 |
| St.Chart.Bank | 57 | 58 | 56 | 57.2 | -0.94 ▼ | 273,728 |
| Silk Bank Ltd | 0.93 | 0.95 | 0.92 | 0.94 | 0.01 ▲ | 1,712,607 |
| Soneri Bank Ltd | 14.49 | 14.5 | 14.19 | 14.29 | -0.1 ▼ | 420,526 |
| United Bank | 311.85 | 321 | 309.5 | 315.98 | 6.33 ▲ | 1,051,763 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.38 | 12.5 | 12 | 12.16 | -0.21 ▼ | 4,029,614 |
| Aisha Steel Mill | 7.11 | 7.2 | 6.75 | 6.83 | -0.22 ▼ | 1,192,867 |
| Aisha StelCoP/S | 9.9 | 9.9 | 9.9 | 9.96 | 0 | 200 |
| Amreli Steels | 18.66 | 18.9 | 18.5 | 18.65 | -0.01 ▼ | 243,621 |
| Bolan Casting | 90.26 | 92.8 | 89 | 90.25 | -3.72 ▼ | 72,042 |
| Beco Steel Ltd | 6.06 | 6.3 | 5.21 | 5.8 | -0.41 ▼ | 81,279 |
| Crescent Steel- (XD) | 122.5 | 125.25 | 113 | 117.02 | -3.9 ▼ | 3,077,597 |
| Dadex Eternit | 49.99 | 54.97 | 49.99 | 54.97 | 5 ▲ | 16,858 |
| Dost Steels Ltd. | 6.2 | 6.83 | 6.11 | 6.58 | 0.38 ▲ | 1,057,396 |
| Huffaz Seamless | 8.75 | 9.99 | 8.5 | 9.11 | 0.12 ▲ | 389,365 |
| Int. Ind.Ltd. | 160 | 163.96 | 154.51 | 155.68 | -4.71 ▼ | 629,806 |
| Inter.Steel Ltd | 70.55 | 71.59 | 70.5 | 71.01 | -0.32 ▼ | 426,208 |
| Ittefaq Iron Ind | 5.73 | 5.8 | 5.47 | 5.52 | -0.18 ▼ | 273,674 |
| K.S.B.Pumps | 131.3 | 138.9 | 129 | 129.95 | -4.81 ▼ | 63,568 |
| Metro Steel | 12.1 | 12.25 | 11.1 | 11.22 | -0.85 ▼ | 647,789 |
| Mughal Iron | 82.5 | 83 | 80.3 | 81.24 | 0.05 ▲ | 370,566 |
| Pak Engineering | 924.99 | 924.99 | 924 | 924.03 | 53.99 ▲ | 36 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 11.22 | 11.29 | 11.22 | 11.29 | 0.36 ▲ | 3,500 |
| HBL Total Treasury | 109.65 | 109.85 | 109.65 | 109.78 | 0.13 ▲ | 215,000 |
| JS Global Banking | 18.81 | 18.89 | 18.81 | 18.88 | 0.29 ▲ | 68,500 |
| JS Momentum | 11.85 | 12.49 | 11.8 | 12.01 | 0.29 ▲ | 1,117,500 |
| Mahaana Islamic | 11.68 | 11.86 | 11.66 | 11.72 | 0.12 ▲ | 139,500 |
| Meezan Pakistan | 14.32 | 14.55 | 14.31 | 14.42 | 0.17 ▲ | 146,500 |
| NBP Pakistan G ETF | 18.16 | 18.35 | 18.16 | 18.35 | 1.15 ▲ | 4,000 |
| UBLPakistanETF | 20.47 | 20.57 | 20.3 | 20.57 | 1.3 ▲ | 14,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 64.01 | 65.98 | 62 | 62.05 | -2.61 ▼ | 44,530 |
| Engro Fert (XD) | 202.7 | 215 | 199.52 | 205.61 | 5.33 ▲ | 2,714,461 |
| Engro Corp | 316.96 | 324.33 | 314.01 | 316.89 | 0.86 ▲ | 673,737 |
| Fatima Fert | 61.03 | 65 | 61.03 | 63.93 | 1.09 ▲ | 1,493,250 |
| Fauji Fert Bin | 62.1 | 65.4 | 61.8 | 64.15 | 2.55 ▲ | 9,020,430 |
| Fauji Fert | 274.99 | 288.85 | 270 | 284.46 | 11.44 ▲ | 4,236,762 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.8 | 6.2 | 5.8 | 5.99 | -0.03 ▼ | 1,339,243 |
| Big Bird Foods Ltd. | 65.06 | 70 | 65 | 68.36 | 0.67 ▲ | 1,186,530 |
| Bunnys Limited | 14.19 | 14.19 | 13.8 | 13.8 | -0.2 ▼ | 10,050 |
| Clover Pakistan | 41.99 | 43.9 | 40.6 | 42.28 | 0.85 ▲ | 726,367 |
| Colgate Palm | 1220.98 | 1229.5 | 1200.55 | 1224.91 | 9.58 ▲ | 19,325 |
| Frieslandcampina | 73.88 | 79.88 | 73.88 | 79.09 | 6.47 ▲ | 5,668,232 |
| Fauji Foods Ltd | 9.3 | 10.19 | 9.16 | 10.01 | 0.78 ▲ | 57,561,820 |
| Gillette Pak | 143 | 145 | 135 | 135.17 | -7.4 ▼ | 8,317 |
| Ismail Ind- | 1666.66 | 1666.66 | 1666.66 | 1665.63 | 0 | 1 |
| MithchellsFruit | 173.4 | 173.4 | 160.8 | 164.2 | -0.77 ▼ | 279,612 |
| Matco Foods Ltd | 24.49 | 24.49 | 23.3 | 23.7 | -0.21 ▼ | 90,350 |
| Murree Brewery (XD) | 593 | 627.99 | 590 | 618.31 | 25.42 ▲ | 36,255 |
| National Foods | 169.61 | 170.22 | 168.1 | 168.14 | 1.03 ▲ | 28,539 |
| Nestle Pakistan | 6630 | 6650 | 6535 | 6565.12 | -59.84 ▼ | 590 |
| At-Tahur Ltd. | 15.85 | 16.25 | 15.37 | 15.97 | 0.19 ▲ | 939,559 |
| Quice Food | 5.75 | 6.72 | 5.75 | 6.72 | 1 ▲ | 10,802,236 |
| Rafhan Maize | 7170 | 7429 | 7000 | 7400 | 371.44 ▲ | 1,220 |
| Shield Corp. | 319 | 319 | 271 | 300.36 | 0 | 24 |
| Shezan Inter. | 87 | 88.1 | 87 | 87.75 | 1.58 ▲ | 13,953 |
| The Organic Meat | 36.25 | 36.25 | 35.1 | 35.35 | -0.82 ▼ | 1,846,291 |
| Treet Corp | 14.71 | 14.8 | 14.33 | 14.37 | -0.27 ▼ | 1,690,580 |
| Unity Foods Ltd | 25.68 | 25.95 | 25.26 | 25.31 | -0.31 ▼ | 722,473 |
| Unilever Foods | 18600 | 18840 | 17500.03 | 18685 | 229.44 ▲ | 224 |
| ZIL Limited | 211 | 228 | 211 | 219.5 | 8.5 ▲ | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.55 | 11.7 | 11.38 | 11.41 | -0.09 ▼ | 495,754 |
| Frontier Ceram | 17.5 | 18 | 17 | 17.1 | 0.01 ▲ | 23,459 |
| GhaniGlobalGlass | 6.29 | 6.29 | 6.04 | 6.06 | -0.09 ▼ | 458,295 |
| Ghani Glass Ltd (XD) | 25.54 | 26 | 25.5 | 25.69 | 0.28 ▲ | 593,090 |
| Ghani Value Glas (XD) | 39.55 | 41.6 | 39.51 | 39.96 | -0.04 ▼ | 9,288 |
| Karam Ceramics | 68.05 | 68.05 | 68.05 | 64.88 | 0 | 138 |
| Shabbir Tiles (XD) | 14 | 14 | 13.57 | 13.95 | 0.2 ▲ | 15,393 |
| Tariq Glass Ind. | 115.2 | 116.85 | 114.5 | 115.46 | -0.58 ▼ | 132,177 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 23.99 | 24.1 | 23.99 | 23.71 | 0 | 3 |
| Adamjee Ins. | 41 | 42.49 | 40.12 | 41.7 | 2.62 ▲ | 2,999,568 |
| Askari Life Ass | 5.44 | 5.49 | 5.44 | 5.5 | 0 | 2,003 |
| Adamjee Life Assuran | 31.91 | 32.49 | 30.62 | 31.96 | -0.2 ▼ | 5,455 |
| Atlas Ins. Ltd | 45.75 | 47.74 | 45.75 | 47.74 | 1.71 ▲ | 1,424 |
| Century Ins. | 30.5 | 31 | 30.4 | 31 | 0.5 ▲ | 12,590 |
| Cres.Star Ins. | 2.65 | 2.72 | 2.63 | 2.66 | -0.02 ▼ | 220,912 |
| EFU General | 93 | 93.99 | 93 | 93.99 | 3.44 ▲ | 800 |
| EFU Life Assur | 179.01 | 182.99 | 179 | 180.23 | -3.26 ▼ | 240 |
| East West Ins-XB | 37 | 37 | 37 | 37.71 | 0 | 79 |
| Habib Ins. | 6.3 | 7 | 6.02 | 6.72 | 0.27 ▲ | 81,583 |
| IGI Holdings | 179.4 | 179.4 | 167.5 | 170 | -4.36 ▼ | 45,380 |
| Jubilee Gen.Ins | 43.8 | 48.74 | 43.8 | 46 | 1.5 ▲ | 115,261 |
| Jubile Life Ins | 130 | 138.99 | 130 | 136.13 | 2.66 ▲ | 43,723 |
| Pak Reinsurance | 10.25 | 10.49 | 10.15 | 10.4 | 0.11 ▲ | 791,454 |
| PICIC Ins.Ltd. | 1.84 | 1.84 | 1.6 | 1.68 | 0.06 ▲ | 25,033 |
| Premier Ins. | 5.92 | 5.95 | 5.76 | 5.92 | -0.08 ▼ | 520 |
| Pak Gen.Ins. | 9.99 | 9.99 | 9.15 | 9.38 | -0.16 ▼ | 2,281 |
| Reliance Ins. | 11.3 | 11.3 | 11.25 | 11.3 | 0.2 ▲ | 5,500 |
| Shaheen Ins. | 4.94 | 4.95 | 4.94 | 4.94 | 0.24 ▲ | 1,000 |
| TPL Insurance | 9.99 | 9.99 | 9.52 | 9.94 | 0.19 ▲ | 44,898 |
| United Insurance | 16.99 | 17 | 16.32 | 17 | 0.14 ▲ | 29,323 |
| Universal Ins. | 7.5 | 7.5 | 6.5 | 7.41 | -0.08 ▼ | 4,606 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.25 | 6.27 | 5.7 | 6.27 | 0 | 28,001 |
| Arif Habib Ltd. | 85 | 86.99 | 80 | 85.05 | 0.14 ▲ | 450,551 |
| AKD Securites (XD) | 15.85 | 15.85 | 15.36 | 15.47 | -0.13 ▼ | 134,953 |
| Apna Microfin. | 10.8 | 10.8 | 10.8 | 10 | 0 | 171 |
| Calcorp Limited | 26.5 | 26.5 | 26.5 | 29.35 | 0 | 1 |
| Cyan Limited | 24.11 | 24.8 | 24.11 | 24.52 | 0.35 ▲ | 9,302 |
| Dawood Hercules | 143.9 | 153.99 | 143.9 | 149.77 | 7.22 ▲ | 103,961 |
| Dawood Equities | 7.34 | 7.5 | 7.1 | 7.16 | 0.02 ▲ | 7,232 |
| Dawood Law | 189 | 189 | 188 | 188.84 | -6.18 ▼ | 1,255 |
| EFG Hermes Pak | 52 | 55.3 | 51.2 | 52.91 | -1.15 ▼ | 31,286 |
| Escorts Bank | 3.41 | 3.73 | 3.41 | 3.5 | -0.21 ▼ | 5,742 |
| First Cap.Equit | 7.28 | 7.28 | 7.28 | 7.28 | -1 ▼ | 500 |
| F.Credit & Inv | 7.9 | 7.9 | 7.01 | 7.84 | 0 | 21 |
| Ist.Capital Sec | 2.1 | 2.1 | 1.92 | 1.95 | -0.04 ▼ | 1,057,300 |
| First Dawood Prop | 2.16 | 2.3 | 2.13 | 2.18 | -0.02 ▼ | 211,727 |
| F. Nat.Equities | 3.35 | 3.46 | 3.33 | 3.35 | -0.03 ▼ | 305,537 |
| Invest Bank | 1.51 | 1.7 | 1.5 | 1.58 | 0.01 ▲ | 228,287 |
| Imperial Limite | 17.7 | 19.47 | 17.35 | 17.7 | 0 | 385 |
| Jah.Sidd. Co. | 14.35 | 15 | 14.2 | 14.6 | 0.45 ▲ | 1,699,848 |
| JahangirSidd(Pref) | 7.5 | 7.56 | 7.5 | 7.56 | -0.41 ▼ | 2,100 |
| JS Global Cap. | 125 | 132.75 | 119 | 120.14 | -2.48 ▼ | 3,331 |
| JS Investments | 25.5 | 25.5 | 23.51 | 23.86 | -0.06 ▼ | 7,351 |
| LSE Capital Limited. | 3.59 | 3.86 | 3.5 | 3.69 | 0.17 ▲ | 300,401 |
| LSE Fin. Ser. Ld | 4.25 | 4.25 | 4 | 4 | -0.02 ▼ | 70,131 |
| LSE Ventures Ltd | 7.51 | 7.69 | 7.5 | 7.6 | -0.01 ▼ | 27,090 |
| MCB Inv MGT (XD) | 40 | 40.49 | 39.03 | 40.46 | 0.45 ▲ | 7,054 |
| Next Capital | 4.5 | 4.83 | 4.4 | 4.83 | 0.33 ▲ | 5,447 |
| OLP Financial (XD) | 29.3 | 29.95 | 29.05 | 29.05 | -0.2 ▼ | 87,667 |
| Pervez Ahmed Co | 1.43 | 1.45 | 1.35 | 1.38 | -0.02 ▼ | 358,952 |
| PIA Holding Company | 20.6 | 20.6 | 19.31 | 19.98 | -0.42 ▼ | 9,478,697 |
| PIA Holding CompanyB | 930 | 930 | 910 | 922.83 | 0 | 19 |
| Pak Stock Exchange (XD) | 18.11 | 18.15 | 17.87 | 17.94 | -0.01 ▼ | 1,123,242 |
| Sec. Inv. Bank | 0 | 0 | 0 | 4.57 | 0 | 1,000 |
| Trust Brokerage | 15.4 | 15.43 | 12.64 | 12.66 | -1.38 ▼ | 1,025 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.74 | 4.75 | 4.74 | 4.74 | -0.13 ▼ | 1,624 |
| Pak Gulf Leasing | 8.7 | 9.3 | 8.7 | 9.3 | 1 ▲ | 49,975 |
| SME Leasing Ltd | 1.8 | 1.9 | 1.62 | 1.7 | 0.05 ▲ | 37,275 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1850 | 1899 | 1786 | 1898.98 | 112.61 ▲ | 2,245 |
| Fateh Industries | 126.02 | 130 | 126.02 | 140.01 | 0 | 119 |
| Leather Up Ltd. | 21.08 | 21.08 | 17.5 | 19.16 | 0 | 60 |
| Pak Leather | 26.96 | 26.96 | 23.01 | 26.96 | 2.21 ▲ | 1,800 |
| Service Global | 72.49 | 72.49 | 69 | 69.98 | -1.54 ▼ | 81,321 |
| Service Ind.Ltd | 1280 | 1300 | 1260 | 1294.38 | -2.2 ▼ | 4,095 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 129.69 | 138.33 | 129.69 | 138.33 | 12.58 ▲ | 12,570 |
| ECOPACK Ltd- (XD) | 19.9 | 20.5 | 19.4 | 19.95 | -0.2 ▼ | 34,869 |
| Gammon Pak | 79.54 | 79.54 | 73.06 | 77.53 | 5.22 ▲ | 32,815 |
| GOC (Pak) Ltd. (XD) | 60 | 60.49 | 57 | 58.02 | -0.54 ▼ | 791 |
| Mandviwala | 13.8 | 13.8 | 13.49 | 13.55 | -0.26 ▼ | 10,759 |
| Olympia Mills | 22 | 23.65 | 20.29 | 22.32 | 0 | 233 |
| Pakistan Alumin | 87 | 88.64 | 84 | 84.4 | -1.61 ▼ | 135,225 |
| Pak Hotels | 39.8 | 40.2 | 35.85 | 37 | -2.83 ▼ | 190,945 |
| Pak Services | 673.02 | 750 | 673.02 | 745.32 | -2.31 ▼ | 71 |
| Shifa Int.Hosp (XD) | 231.98 | 236 | 219 | 224.6 | -2.04 ▼ | 8,393 |
| Siddiqsons Tin | 5.11 | 5.25 | 5.11 | 5.2 | 0.07 ▲ | 269,737 |
| Tri-Pack Films | 110 | 110.05 | 108 | 110.05 | 2.05 ▲ | 36,961 |
| United Brands | 14.45 | 14.45 | 13.61 | 14.27 | 0 | 15 |
| UDL Int.Ltd. | 8.44 | 8.44 | 7.66 | 7.6 | 0 | 484 |
| United Dist. (XD) | 40.15 | 41.97 | 40 | 41.99 | 0 | 245 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.95 | 9 | 8 | 9 | 0.76 ▲ | 8,858 |
| AL-Noor Mod | 3.6 | 3.7 | 3.6 | 3.7 | -0.18 ▼ | 2,000 |
| Elite Cap.Mod | 8.1 | 8.1 | 7 | 7.5 | 0.29 ▲ | 1,600 |
| Equity Modaraba | 3 | 3 | 2.55 | 3 | 0 | 16,500 |
| 1st.Fid.Leasing | 2.4 | 2.52 | 2.21 | 2.52 | 0.12 ▲ | 8,411 |
| Habib Modaraba | 15.01 | 15.9 | 15.01 | 15.56 | 0.16 ▲ | 40,611 |
| I.B.L.Modarab | 3 | 3 | 3 | 2.89 | 0 | 150 |
| Punjab Mod | 2.5 | 2.6 | 2.27 | 2.41 | -0.18 ▼ | 73,349 |
| Paramount Mod | 7.8 | 8.5 | 7.8 | 8 | 0.1 ▲ | 9,515 |
| F.Treet Manuf | 4.43 | 4.43 | 3.91 | 3.99 | -0.27 ▼ | 9,005 |
| Tri-Star 1st Mod. (XD) | 14.35 | 14.35 | 14.01 | 14.12 | -1.42 ▼ | 6,945 |
| OLP Modaraba (XD) | 14.05 | 14.06 | 14.05 | 14.06 | 0.02 ▲ | 17,900 |
| Orient Rental (XD) | 7.39 | 7.39 | 7.38 | 7.39 | 0 | 54,725 |
| Popular Islamic (XD) | 12.1 | 13.8 | 12.03 | 12.57 | 0 | 12 |
| Prud Mod.1st (XD) | 2.72 | 2.73 | 2.41 | 2.6 | 0 | 45,002 |
| Sindh Modaraba- (XD) | 9.65 | 9.65 | 9.5 | 9.3 | 0 | 5,216 |
| Trust Modaraba | 3.9 | 4.08 | 3.75 | 3.86 | 0.08 ▲ | 413,215 |
| Unicap Modaraba | 2.97 | 2.97 | 2.63 | 2.7 | -0.04 ▼ | 7,670 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 426.98 | 439.5 | 425.5 | 432.02 | 6.55 ▲ | 1,276,919 |
| Oil & Gas Dev. (XD) | 177.1 | 182.8 | 173 | 175.6 | 0.28 ▲ | 22,422,781 |
| Pak Oilfields (XD) | 559.99 | 563 | 554 | 555.41 | -1.04 ▼ | 215,899 |
| Pak Petroleum (XD) | 134.7 | 143 | 134.39 | 136.17 | 2.8 ▲ | 16,490,623 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 446 | 472 | 446 | 463.41 | 17.52 ▲ | 156,541 |
| Burshane LPG | 25.75 | 26.95 | 25.75 | 25.78 | -0.52 ▼ | 21,820 |
| Hascol Petrol | 6.55 | 6.92 | 6.54 | 6.58 | 0.06 ▲ | 12,129,577 |
| HI-Tech Lub. | 39.01 | 41.08 | 39.01 | 39.57 | -0.05 ▼ | 2,793,899 |
| Oilboy Energy L | 6.3 | 6.4 | 6.24 | 6.25 | -0.05 ▼ | 43,021 |
| P.S.O. (XD) | 214.98 | 225.76 | 209 | 224.98 | 19.74 ▲ | 23,434,446 |
| Shell Pakistan | 152.55 | 155 | 150 | 151.35 | -1.77 ▼ | 433,548 |
| Sui North Gas | 76.01 | 76.98 | 74.99 | 75.07 | -0.53 ▼ | 2,622,632 |
| Sui South Gas | 11.7 | 12.05 | 11.51 | 11.98 | 1.03 ▲ | 38,036,205 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.15 | 26.2 | 25.49 | 25.52 | -0.63 ▼ | 479,935 |
| Cherat Packg | 108 | 109 | 106 | 107.12 | -0.25 ▼ | 71,968 |
| Pak Agro Pack | 7 | 7 | 6.5 | 6.75 | -0.4 ▼ | 32,000 |
| Int. Packaging Films | 22 | 22 | 21.32 | 21.74 | -0.11 ▼ | 76,338 |
| MACPAC Films (XD) | 17.2 | 17.2 | 16 | 16.09 | -0.91 ▼ | 485,733 |
| Merit Packaging | 10.26 | 10.27 | 10.05 | 10.07 | -0.21 ▼ | 281,771 |
| Packages Ltd. | 486.94 | 486.94 | 461 | 464.33 | -13.85 ▼ | 7,737 |
| Pak Paper Prod (XD) | 77 | 78.01 | 75 | 77.81 | 1.29 ▲ | 7,128 |
| Roshan Packages (XD) | 16.11 | 16.6 | 15.53 | 15.81 | -0.26 ▼ | 766,083 |
| Security Paper | 147 | 151.97 | 142.05 | 144.81 | -5.19 ▼ | 3,327 |
| Synthetic Prod (XD) | 40.93 | 40.93 | 38.35 | 38.55 | -1.67 ▼ | 1,984,865 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 803.04 | 899.86 | 800 | 899.86 | 81.81 ▲ | 104,995 |
| AGP Limited | 127.44 | 130.5 | 126 | 129.2 | 1.81 ▲ | 328,461 |
| BF Biosciences | 84.7 | 88.5 | 83.9 | 86.11 | 1.34 ▲ | 2,362,772 |
| Citi Pharma Ltd (XD) | 42.75 | 42.84 | 40.25 | 40.81 | -1.68 ▼ | 3,257,275 |
| Ferozsons (Lab) (XD) | 290 | 303 | 284 | 286.53 | -7.39 ▼ | 310,554 |
| GlaxoSmithKline | 219.5 | 226 | 210.01 | 212.77 | -6.5 ▼ | 497,719 |
| Haleon Pakistan | 637 | 650 | 595.66 | 602.27 | -39.66 ▼ | 223,005 |
| Highnoon (Lab) | 780 | 818 | 780 | 803.68 | 25.56 ▲ | 240,508 |
| Hoechst Pak Ltd | 2350 | 2350 | 2350 | 2350 | 0 | 92 |
| IBL HealthCare | 30.16 | 30.7 | 29.01 | 29.43 | -0.66 ▼ | 179,966 |
| Macter Int. Ltd (XD) | 133.48 | 133.48 | 126 | 126.6 | 2.82 ▲ | 1,557 |
| Otsuka Pak | 118.5 | 122 | 118 | 118.37 | -0.83 ▼ | 18,968 |
| The Searle Company | 68.05 | 68.68 | 65.22 | 65.72 | -1.7 ▼ | 3,786,305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy (XD) | 16.6 | 16.87 | 16.41 | 16.51 | -0.26 ▼ | 133,052 |
| Engro Powergen (XD) | 25.4 | 25.4 | 24.85 | 24.9 | -0.34 ▼ | 305,517 |
| Hub Power Co. | 109 | 109.2 | 104.01 | 104.61 | -4.25 ▼ | 11,183,702 |
| Kot Addu Power (XD) | 25.94 | 26.49 | 25.76 | 26.1 | 0.49 ▲ | 2,790,379 |
| K-Electric Ltd. | 4.84 | 4.88 | 4.55 | 4.58 | -0.24 ▼ | 41,399,129 |
| Kohinoor Energy | 22.7 | 22.7 | 22 | 22.02 | -0.03 ▼ | 297,889 |
| Kohinoor Power | 7 | 7.49 | 6.74 | 7.21 | 0 | 111 |
| Lalpir Power | 20.75 | 21.59 | 20.25 | 20.87 | 0.25 ▲ | 2,319,015 |
| Nishat ChunPow | 29.4 | 29.4 | 27 | 27.28 | -1.59 ▼ | 1,456,870 |
| Nishat Power (XD) | 28.57 | 28.57 | 27.76 | 27.87 | -0.59 ▼ | 886,827 |
| Pakgen Power | 90.01 | 93.8 | 90.01 | 93 | 0.01 ▲ | 11,529 |
| Sitara Energy | 11.5 | 12 | 11.5 | 11.98 | 0.58 ▲ | 1,400 |
| S.G.Power | 8.76 | 9.02 | 8.75 | 8.91 | 0.2 ▲ | 9,214 |
| Saif Power Ltd | 13.6 | 13.63 | 13.4 | 13.53 | -0.08 ▼ | 425,736 |
| Tri-Star Power | 5.2 | 5.3 | 5 | 5.1 | -0.23 ▼ | 62,233 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 15.45 | 16.5 | 15.05 | 15.08 | -0.93 ▼ | 14,262 |
| Hussain Industries | 21.29 | 21.29 | 21.29 | 19.35 | 0 | 2 |
| Javedan Corp. (XD) | 38.5 | 39.9 | 38.5 | 38.55 | -1.14 ▼ | 6,712 |
| Pace (Pak) Ltd. | 5.52 | 5.72 | 5.35 | 5.58 | -0.01 ▼ | 7,679,790 |
| TPL Properties | 7.94 | 7.94 | 7.39 | 7.52 | -0.27 ▼ | 5,776,946 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.5 | 20.5 | 18.26 | 20.01 | -0.23 ▼ | 873,913 |
| Globe Residency | 13.94 | 13.99 | 13.94 | 13.98 | 0.04 ▲ | 3,469 |
| TPL REIT Fund I | 13.4 | 14.2 | 13.4 | 13.63 | -0.02 ▼ | 1,210 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 470 | 493 | 463.03 | 467.82 | -19.39 ▼ | 4,406,775 |
| Cnergyico PK | 3.85 | 3.9 | 3.81 | 3.83 | -0.02 ▼ | 12,576,716 |
| National Refinery | 222 | 222.01 | 213.1 | 214.73 | -6.92 ▼ | 1,213,987 |
| Pak Refinery (XD) | 24.45 | 24.47 | 23.65 | 23.74 | -0.31 ▼ | 7,510,837 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 605 | 615 | 601 | 604.98 | 4.21 ▲ | 327 |
| Adam Sugar | 46 | 48 | 45 | 47.99 | 2.99 ▲ | 14,297 |
| Abdullah Shah | 6 | 6.2 | 5.16 | 5.61 | -0.38 ▼ | 41,829 |
| AL-Noor Sugar | 78.82 | 78.82 | 78.82 | 80.19 | 0 | 2 |
| Chashma Sugar | 63 | 63 | 57 | 58.61 | -2.4 ▼ | 6,342 |
| Dewan Sugar | 5.4 | 5.5 | 4.25 | 5.2 | -0.03 ▼ | 131,398 |
| Faran Sugar | 42.5 | 42.5 | 42.5 | 42.5 | 1.01 ▲ | 4,315 |
| Habib Sugar | 68 | 68.48 | 67.03 | 67.52 | -0.48 ▼ | 20,080 |
| Habib Rice Prod | 33 | 33 | 33 | 33 | 0 | 323 |
| Haseeb Waqas Sugar | 9.4 | 9.45 | 9.4 | 9.45 | -0.05 ▼ | 11,501 |
| J.D.W.Sugar | 550.01 | 578 | 550.01 | 575.41 | 15.39 ▲ | 352 |
| Jauharabad Sug | 20.06 | 23.4 | 20.06 | 23.4 | 1.2 ▲ | 1,001 |
| Mirpurkhas Sugar | 27.8 | 28.9 | 27.8 | 28.62 | 1.37 ▲ | 73,462 |
| Mehran Sugar | 42.7 | 43.69 | 42 | 42.34 | 0.34 ▲ | 10,718 |
| Noon Sugar | 77 | 78 | 70.16 | 75.34 | -2.61 ▼ | 3,968 |
| Sindh Abadgar | 30.63 | 30.63 | 30.63 | 34.01 | 0 | 1 |
| Shahtaj Sugar | 98.5 | 98.5 | 81 | 97.18 | 7.27 ▲ | 395 |
| Shahmurad Sugar | 385 | 385.51 | 385 | 385.04 | 0.04 ▲ | 114 |
| Sakrand Sugar | 9.32 | 9.48 | 8.51 | 8.93 | -0.16 ▼ | 46,701 |
| Shakarganj Limited | 30 | 32.99 | 30 | 30.11 | 0.07 ▲ | 4,294 |
| Tariq Corp Ltd. | 13.86 | 14.75 | 13.85 | 14.2 | 0.77 ▲ | 3,026 |
| Tariq Corp(Pref) | 8.44 | 8.44 | 6.44 | 6.56 | -0.88 ▼ | 1,104 |
| Tandlianwala Sugar | 61 | 64.01 | 61 | 62.69 | -4.31 ▼ | 1,162 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 180 | 180.1 | 179 | 180 | -0.01 ▼ | 3,521 |
| Ibrahim Fibres | 344.5 | 344.5 | 344.5 | 340 | 0 | 19 |
| Image Pakistan | 14.69 | 14.7 | 14.1 | 14.14 | -0.36 ▼ | 550,823 |
| National Silk | 41.26 | 41.26 | 41.26 | 41.26 | 3.75 ▲ | 1,714 |
| Pak Synthetics | 25.02 | 25.94 | 25.02 | 25.49 | 0.08 ▲ | 1,073 |
| Rupali Polyester | 17.4 | 17.99 | 17.4 | 17.41 | -0.19 ▼ | 507 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 137.23 | 137.9 | 133.01 | 134.02 | -2.84 ▼ | 2,422,483 |
| Avanceon Ltd | 54.99 | 54.99 | 52.8 | 53.11 | -1.47 ▼ | 2,087,162 |
| Supernet Ltd.XB | 13.5 | 13.84 | 12.58 | 13.84 | 1.26 ▲ | 26,002 |
| Hallmark Company Ltd | 875 | 889 | 805 | 844.77 | -47.58 ▼ | 88 |
| Hum Network | 14.41 | 14.7 | 13.99 | 14.03 | -0.38 ▼ | 6,891,792 |
| Media Times Ltd | 2.12 | 2.14 | 2.01 | 2.03 | -0.09 ▼ | 708,133 |
| Netsol Tech. (XD) | 135.55 | 136.4 | 131.36 | 131.75 | -3.11 ▼ | 1,648,700 |
| Octopus Digital | 103.8 | 106.87 | 97.51 | 99.61 | -3.72 ▼ | 3,610,433 |
| Pak Datacom (XD) | 66.2 | 67 | 66 | 66.02 | -0.98 ▼ | 16,916 |
| P.T.C.L. | 17 | 17.34 | 16.15 | 16.26 | -0.5 ▼ | 19,733,585 |
| Symmetry Group Ltd (XD) | 10.25 | 10.25 | 9.78 | 9.83 | -0.42 ▼ | 4,566,260 |
| Systems Limited | 446.1 | 450 | 430.01 | 445.09 | -2.17 ▼ | 162,556 |
| Telecard Limited | 7.41 | 7.61 | 7.01 | 7.1 | -0.37 ▼ | 8,110,822 |
| TPL Corp Ltd | 4.5 | 4.74 | 4.3 | 4.37 | -0.14 ▼ | 2,392,215 |
| TPL Trakker Ltd | 9 | 9.75 | 8.91 | 9.3 | -0.19 ▼ | 375,667 |
| TRG Pak Ltd | 50 | 50.79 | 47.56 | 48.11 | -1.41 ▼ | 9,405,735 |
| WorldCall Telecom | 1.33 | 1.34 | 1.25 | 1.27 | -0.05 ▼ | 26,011,705 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 40.26 | 40.75 | 39.98 | 40.13 | -0.36 ▼ | 72,625 |
| Azgard Nine | 7.7 | 7.7 | 7.25 | 7.35 | -0.15 ▼ | 429,254 |
| AN Textile Mill | 15.08 | 15.08 | 14.88 | 14.88 | 0.88 ▲ | 13,003 |
| Aruj Industries | 8.65 | 9 | 7.61 | 7.77 | -0.84 ▼ | 368,121 |
| Bhanero Tex. | 880 | 880 | 880 | 880 | 79.99 ▲ | 100 |
| Blessed Tex. | 230 | 250 | 230 | 250 | -4.94 ▼ | 715 |
| Chenab Limited | 6.69 | 6.69 | 6.3 | 6.45 | 0.04 ▲ | 263,730 |
| Chenab Ltd.(Pre | 2.97 | 3.05 | 2.9 | 2.9 | -0.09 ▼ | 218,009 |
| Crescent Tex. | 12.11 | 12.54 | 12.1 | 12.21 | -0.09 ▼ | 97,947 |
| Faisal Spinning | 231 | 231 | 222 | 230.39 | -0.59 ▼ | 601 |
| Feroze 1888 | 69.7 | 69.7 | 69.5 | 69.5 | 0 | 29 |
| Fateh Sports | 100.8 | 100.8 | 100.8 | 112 | 0 | 100 |
| Fazal Cloth | 141 | 145 | 140 | 140.01 | -1.59 ▼ | 852 |
| Gul Ahmed | 21.5 | 21.5 | 21.06 | 21.18 | -0.27 ▼ | 681,568 |
| Ghazi Fabrics | 10.01 | 10.5 | 10 | 10.01 | -0.88 ▼ | 9,881 |
| Hala Enterprise | 13.98 | 14.33 | 13.35 | 14.2 | 1.17 ▲ | 241,052 |
| Interloop Ltd. (XD) | 68 | 68 | 62.59 | 62.8 | -6.74 ▼ | 9,362,108 |
| Int.Knitwear (XD) | 15 | 15 | 15 | 14.81 | 0 | 10 |
| Jubilee Spinning | 16.76 | 16.76 | 15 | 15.03 | -0.21 ▼ | 12,220 |
| Khyber Textile | 454.1 | 454.1 | 454.1 | 504.52 | 0 | 1 |
| Kohinoor Mills | 31 | 33.05 | 31 | 30.51 | 0 | 104 |
| Kohinoor Ind. | 8.25 | 8.45 | 7.7 | 8.23 | 0.23 ▲ | 30,002 |
| Kohinoor Textile | 85.5 | 93.5 | 85.5 | 93.47 | 8.47 ▲ | 54,504 |
| Mehmood Tex. | 500 | 500 | 500 | 499.67 | 0 | 29 |
| Masood Textile | 44.86 | 44.86 | 42 | 44.86 | 4.08 ▲ | 601 |
| Nishat (Chun.) | 32.01 | 32.35 | 31.6 | 32.03 | 0.03 ▲ | 2,191,536 |
| Nishat Mills Ltd (XD) | 71.8 | 72.69 | 70.3 | 72.04 | 0.41 ▲ | 4,042,447 |
| Paramount Sp | 6.1 | 6.49 | 5.11 | 6 | 0.11 ▲ | 49,201 |
| Quetta Textile | 12.76 | 14.09 | 12.75 | 14.02 | 0.28 ▲ | 6,480 |
| Redco Textile | 8.33 | 8.78 | 8.2 | 8.21 | -0.09 ▼ | 8,181 |
| Sapphire Tex. (XD) | 1075.01 | 1174.99 | 1070 | 1101.53 | -73.47 ▼ | 352 |
| Sapphire Fiber (XD) | 1270 | 1270 | 1246 | 1248.5 | -21.5 ▼ | 102 |
| Stylers Int.Ltd. (XD) | 41 | 42.31 | 41 | 41 | 0 | 3,210 |
| Suraj Cotton (XD) | 121.99 | 121.99 | 120 | 120 | -1.99 ▼ | 1,020 |
| Towellers Limited- (XD) | 132.8 | 133.6 | 130.1 | 133.07 | 2.04 ▲ | 2,904 |
| ZahidJee Tex. | 27.95 | 28.85 | 27.95 | 27.95 | -0.95 ▼ | 601 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 60 | 67.5 | 60 | 65.53 | 1.63 ▲ | 1,307 |
| Amtex Limited | 2.98 | 3.1 | 2.92 | 2.99 | -0.04 ▼ | 750,601 |
| Arctic Textile | 19 | 20.01 | 19 | 19.09 | -0.86 ▼ | 7,150 |
| Asim Textile | 12 | 12.78 | 11.8 | 12.76 | 1.14 ▲ | 141,543 |
| Bilal Fibres | 17.3 | 17.57 | 16.1 | 16.16 | 0.19 ▲ | 149,549 |
| Crescent Cotton | 60 | 60 | 59.5 | 59.5 | 0.04 ▲ | 501 |
| Crescent Fibres | 45 | 54.95 | 45 | 49.97 | 0 | 256 |
| Colony Tex.Mills Ltd | 4.45 | 4.5 | 4.25 | 4.4 | -0.01 ▼ | 245,351 |
| Chakwal Spinning | 63 | 72.4 | 63 | 72.4 | 6.58 ▲ | 767,664 |
| Dewan Farooque Sp. | 4.15 | 4.29 | 3.92 | 3.98 | -0.12 ▼ | 103,856 |
| Dewan Mushtaq | 6.99 | 6.99 | 5.92 | 5.92 | -0.47 ▼ | 3,110 |
| D.M.Textile Mills | 0 | 0 | 0 | 50.71 | 0 | 75 |
| D.S. Ind. Ltd. | 6.84 | 6.84 | 6.18 | 6.74 | 0.05 ▲ | 1,519,445 |
| Dar-es-Salaam | 38.01 | 43.98 | 38.01 | 43.98 | 2.35 ▲ | 784 |
| Dewan Textile | 5.3 | 6 | 5.3 | 5.66 | 0.36 ▲ | 1,340 |
| Gadoon Textile | 185 | 185 | 180 | 182.99 | 1.38 ▲ | 15,648 |
| Gulshan Sp. | 4.8 | 4.8 | 4.3 | 4.57 | 0.01 ▲ | 38,334 |
| Gulistan Sp. | 11.89 | 11.89 | 10.13 | 11 | 0 | 202 |
| Hira Textile | 3 | 3.03 | 2.85 | 2.89 | -0.03 ▼ | 122,839 |
| Indus Dyeing | 115.12 | 116.8 | 114.01 | 114.38 | -0.74 ▼ | 28,983 |
| J.A.Textile | 67.5 | 71.85 | 64.2 | 71.7 | 2.19 ▲ | 39,361 |
| Janana D Mal | 69.98 | 70.49 | 67 | 67.33 | 0.38 ▲ | 2,106 |
| J.K.Spinning | 56.1 | 56.1 | 56 | 56 | 5 ▲ | 1,310 |
| Kohat Textile (XD) | 18.99 | 19.9 | 18.01 | 19.67 | 1.1 ▲ | 1,233 |
| Kohinoor Spining | 7.74 | 8.02 | 7.5 | 7.69 | 0.04 ▲ | 14,261,085 |
| Khalid Siraj | 8.99 | 8.99 | 8 | 8.61 | 0.47 ▲ | 84,464 |
| Land Mark Spinning | 0 | 0 | 0 | 23.65 | 0 | 7 |
| Maqbool Textile | 28.45 | 28.5 | 28.45 | 28.5 | 0.32 ▲ | 2,000 |
| Nazir Cotton Mills | 13.99 | 13.99 | 12.55 | 13.8 | 0 | 55 |
| Premium Tex. | 280 | 300 | 279.05 | 279.48 | -30.57 ▼ | 102 |
| Ruby Textile | 7.74 | 7.74 | 7.3 | 7.35 | -0.29 ▼ | 10,552 |
| Saif Textile | 11.45 | 11.45 | 11 | 11.1 | -0.35 ▼ | 15,800 |
| Shadman Cotton | 26 | 26.93 | 26 | 24.5 | 0 | 253 |
| Shadab Textile (XD) | 15.49 | 16.5 | 15.49 | 16.5 | 1.5 ▲ | 51,795 |
| Sally Textile | 17.7 | 17.7 | 15.11 | 15.11 | -1.68 ▼ | 96,713 |
| Sana Ind. | 23 | 23 | 23 | 22.28 | 0 | 302 |
| Saritow Spinning | 7.76 | 8.09 | 7.11 | 7.5 | -0.01 ▼ | 168,058 |
| Sunrays Textile | 87 | 88 | 84 | 84.09 | -0.52 ▼ | 17,645 |
| Tata Textile | 47.05 | 47.05 | 47 | 47.42 | 0 | 58 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 7.49 | 8 | 6.8 | 7.64 | 0.38 ▲ | 22,583 |
| Prosperity Weav (XD) | 27.51 | 30 | 27.5 | 30 | 0 | 1,100 |
| Shahtaj Textile (XD) | 74.25 | 74.25 | 74.19 | 74.25 | 6.28 ▲ | 525 |
| Yousuf Weaving | 3.91 | 4 | 3.8 | 3.84 | -0.06 ▼ | 1,144,679 |
| Zephyr Textile | 11.8 | 11.8 | 11.8 | 11.71 | 0 | 5,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 275.8 | 277.86 | 261 | 261.76 | -14.04 ▼ | 12,473 |
| Pak Tobacco (XD) | 1216 | 1306 | 1215 | 1248.9 | 45.53 ▲ | 11,043 |
| Philip Morris Pak. | 580 | 619.18 | 580 | 619.18 | 56.29 ▲ | 4,320 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.19 | 16.51 | 13.6 | 15.16 | 0.15 ▲ | 7,238 |
| Pak Int.Bulk | 5.85 | 6.14 | 5.85 | 5.91 | 0.02 ▲ | 11,120,443 |
| Pak.Int.Cont. | 39 | 39.29 | 38.25 | 38.37 | -0.43 ▼ | 68,001 |
| P.N.S.C-XD,XB | 283.98 | 283.98 | 275 | 279.07 | -1.76 ▼ | 24,275 |
| Secure Logistics Gro | 15.97 | 15.97 | 15.2 | 15.41 | -0.29 ▼ | 2,515,639 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 108.6 | 108.6 | 101.11 | 103.33 | -2.67 ▼ | 2,036 |
| S.S.Oil | 61.3 | 61.3 | 57 | 57.61 | -1.89 ▼ | 6,924 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30 | 30.48 | 30 | 30 | 0.33 ▲ | 24,056 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.6 | -0.24 ▼ | 0 |
| AGHA-NOV | 12.65 | 12.65 | 12 | 12.58 | 0.05 ▲ | 5,875,000 |
| AGHA-OCT | 12.46 | 12.46 | 11.35 | 12.24 | -0.1 ▼ | 5,616,500 |
| AGL-DEC | 0 | 0 | 0 | 39.2 | -1.27 ▼ | 0 |
| AGL-NOV | 39 | 39.4 | 38 | 38.63 | -0.17 ▼ | 700,000 |
| AGL-OCT | 38.48 | 38.78 | 37.46 | 38.32 | -0.31 ▼ | 776,000 |
| AICL-DEC | 0 | 0 | 0 | 43.21 | 2.65 ▲ | 0 |
| AICL-NOV | 41 | 42.61 | 41 | 41.9 | 1.8 ▲ | 88,500 |
| AICL-OCTB | 42.3 | 42.3 | 41.5 | 42 | 2.75 ▲ | 10,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 138.87 | -3.18 ▼ | 0 |
| AIRLINK-NOVB | 138.5 | 139.75 | 135.4 | 135.77 | -3.33 ▼ | 2,636,000 |
| AIRLINK-OCTB | 137 | 138 | 133.15 | 133.84 | -3.02 ▼ | 2,183,000 |
| AKBL-DEC | 0 | 0 | 0 | 31.23 | 0.19 ▲ | 0 |
| AKBL-NOV | 30.75 | 33 | 30.45 | 30.82 | 0.33 ▲ | 4,279,000 |
| AKBL-OCT | 30.15 | 33 | 29.47 | 30.25 | 0.12 ▲ | 4,214,000 |
| ASC-DEC | 0 | 0 | 0 | 6.21 | -0.04 ▼ | 0 |
| ASC-NOV | 6.1 | 6.8 | 6.07 | 6.07 | -0.06 ▼ | 564,000 |
| ASC-OCT | 5.99 | 6.9 | 5.55 | 5.99 | -0.04 ▼ | 604,000 |
| ASL-DEC | 0 | 0 | 0 | 7.08 | -0.24 ▼ | 0 |
| ASL-NOV | 7.15 | 7.2 | 6.91 | 6.98 | -0.1 ▼ | 1,066,500 |
| ASL-OCT | 7 | 7.13 | 6.75 | 6.85 | -0.22 ▼ | 959,500 |
| ATRL-DEC | 0 | 0 | 0 | 484.74 | -20.96 ▼ | 0 |
| ATRL-NOVB | 492.97 | 499.9 | 471.25 | 475.41 | -19.92 ▼ | 1,830,000 |
| ATRL-OCTB | 480 | 492 | 462.03 | 468.5 | -15.34 ▼ | 724,500 |
| AVN-DEC | 0 | 0 | 0 | 55.03 | -1.62 ▼ | 0 |
| AVN-NOV | 55.1 | 55.76 | 53.75 | 54.04 | -1.42 ▼ | 721,500 |
| AVN-OCT | 54.95 | 54.95 | 49.5 | 53.03 | -1.68 ▼ | 873,000 |
| BAFL-DEC | 0 | 0 | 0 | 67.32 | -0.33 ▼ | 0 |
| BAFL-DECB | 0 | 0 | 0 | 67.7 | -0.41 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 67.32 | -0.33 ▼ | 0 |
| BAFL-NOVB | 67 | 67 | 67 | 67 | -0.02 ▼ | 10,000 |
| BAFL-OCTB | 67.2 | 67.2 | 66.55 | 66.55 | -1.1 ▼ | 19,000 |
| BAHL-DEC | 0 | 0 | 0 | 109.63 | -0.45 ▼ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 109.84 | -0.44 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 109.63 | -0.45 ▼ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 108.08 | -0.44 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 109.5 | 1.5 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 22.34 | -1.38 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.98 | -1.27 ▼ | 0 |
| BIPL-OCTB | 21.95 | 21.95 | 21.48 | 21.5 | -1.2 ▼ | 4,000 |
| BKTI-DEC | 0 | 0 | 0 | 23060 | 299 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22757 | 294 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 22399 | 310 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.73 | -0.1 ▼ | 0 |
| BOP-NOV | 5.79 | 5.84 | 5.61 | 5.62 | -0.12 ▼ | 3,090,000 |
| BOP-OCT | 5.5 | 5.75 | 5.48 | 5.5 | -0.13 ▼ | 3,022,000 |
| CEPB-DEC | 0 | 0 | 0 | 26.44 | -0.7 ▼ | 0 |
| CEPB-NOV | 25.26 | 26.37 | 25.26 | 26.37 | -0.33 ▼ | 10,000 |
| CEPB-OCT | 24.78 | 26 | 24.78 | 26 | -0.25 ▼ | 22,500 |
| CHCC-DEC | 0 | 0 | 0 | 238.01 | 15.08 ▲ | 0 |
| CHCC-NOVB | 224 | 236.18 | 224 | 233.72 | 19.01 ▲ | 62,500 |
| CHCC-OCTB | 235.29 | 235.29 | 235.29 | 235.29 | 17.29 ▲ | 500 |
| CNERGY-DEC | 0 | 0 | 0 | 3.97 | -0.03 ▼ | 0 |
| CNERGY-NOV | 3.94 | 3.98 | 3.89 | 3.9 | -0.03 ▼ | 13,043,000 |
| CNERGY-OCT | 3.88 | 3.89 | 3.8 | 3.82 | -0.01 ▼ | 14,285,000 |
| CPHL-DECB | 0 | 0 | 0 | 42.29 | -1.81 ▼ | 0 |
| CPHL-NOVB | 43.25 | 43.25 | 41.1 | 41.67 | -1.58 ▼ | 354,500 |
| CPHL-OCTB | 42.08 | 42.65 | 40.9 | 40.9 | -1.79 ▼ | 172,500 |
| DCL-DEC | 0 | 0 | 0 | 8.1 | -0.14 ▼ | 0 |
| DCL-NOV | 8 | 8.29 | 7.99 | 8.01 | -0.07 ▼ | 1,354,500 |
| DCL-OCT | 8 | 8.15 | 7.7 | 7.8 | -0.12 ▼ | 2,166,000 |
| DCR-DEC | 0 | 0 | 0 | 20.73 | -0.28 ▼ | 0 |
| DCR-NOVB | 20.12 | 20.12 | 20.12 | 20.12 | -0.55 ▼ | 2,000 |
| DCR-OCTB | 0 | 0 | 0 | 20.01 | -0.24 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 45.6 | -1.58 ▼ | 0 |
| DFML-NOV | 46.25 | 46.8 | 44.6 | 44.81 | -1.4 ▼ | 4,213,000 |
| DFML-OCT | 45.43 | 45.97 | 43.66 | 43.96 | -1.47 ▼ | 4,819,500 |
| DGKC-DEC | 0 | 0 | 0 | 90.18 | 1.5 ▲ | 0 |
| DGKC-NOV | 87.5 | 90.5 | 86.25 | 88.43 | 1.45 ▲ | 3,433,000 |
| DGKC-OCT | 86.3 | 89.3 | 84.5 | 87.1 | 1.63 ▲ | 1,711,000 |
| EFERT-DECB | 0 | 0 | 0 | 213.05 | 5.26 ▲ | 0 |
| EFERT-NOVB | 207 | 217.54 | 207 | 208.35 | 3.89 ▲ | 27,000 |
| ENGRO-DEC | 0 | 0 | 0 | 328.35 | 0.33 ▲ | 0 |
| ENGRO-NOV | 319 | 319 | 319 | 319 | 0.5 ▲ | 1,500 |
| ENGRO-OCTB | 322 | 322 | 314.5 | 316.89 | 0.82 ▲ | 18,500 |
| EPCL-DEC | 0 | 0 | 0 | 32.5 | 0.07 ▲ | 0 |
| EPCL-NOV | 32.26 | 32.26 | 32.26 | 32.26 | 0.31 ▲ | 500 |
| EPCL-OCT | 31.7 | 32.5 | 31.5 | 31.5 | 0.12 ▲ | 23,500 |
| EPQL-OCTB | 0 | 0 | 0 | 24.9 | -0.35 ▼ | 0 |
| FABL-DEC | 0 | 0 | 0 | 50.53 | -0.83 ▼ | 0 |
| FABL-DECB | 0 | 0 | 0 | 50.76 | -0.84 ▼ | 0 |
| FABL-NOV | 52 | 52.25 | 50.3 | 50.48 | -1.23 ▼ | 1,685,500 |
| FABL-NOVB | 50.17 | 50.65 | 50.05 | 50.05 | -0.72 ▼ | 1,578,500 |
| FABL-OCTB | 51.77 | 52 | 50.05 | 50.24 | -0.77 ▼ | 217,000 |
| FATIMA-DEC | 0 | 0 | 0 | 66.24 | 1.02 ▲ | 0 |
| FATIMA-NOV | 64 | 64.5 | 60.5 | 63.5 | -1 ▼ | 14,500 |
| FATIMA-OCTB | 63.24 | 63.5 | 63 | 63.5 | 1.04 ▲ | 11,500 |
| FCCL-DEC | 0 | 0 | 0 | 35.22 | 2.57 ▲ | 0 |
| FCCL-NOVB | 32 | 34.9 | 31.41 | 34.5 | 2.56 ▲ | 8,339,000 |
| FCCL-OCTB | 31.82 | 34.44 | 31 | 34.15 | 2.81 ▲ | 3,795,000 |
| FCEPL-DEC | 0 | 0 | 0 | 81.95 | 6.57 ▲ | 0 |
| FCEPL-NOV | 78 | 80.07 | 75 | 80.04 | 7.25 ▲ | 368,000 |
| FCEPL-OCT | 77 | 79.8 | 77 | 79.8 | 6.7 ▲ | 4,000 |
| FEROZ-DECB | 0 | 0 | 0 | 296.89 | -8.18 ▼ | 0 |
| FEROZ-NOVB | 300 | 300 | 290 | 292.08 | -5.92 ▼ | 14,000 |
| FEROZ-OCTB | 292 | 300.41 | 292 | 292.6 | -7.4 ▼ | 12,000 |
| FFBL-DEC | 0 | 0 | 0 | 66.47 | 2.53 ▲ | 0 |
| FFBL-NOV | 62.45 | 65.9 | 62.2 | 64.9 | 2.43 ▲ | 1,157,000 |
| FFBL-OCT | 61.88 | 66 | 61.5 | 64.08 | 2.52 ▲ | 638,000 |
| FFC-DEC | 0 | 0 | 0 | 294.75 | 11.37 ▲ | 0 |
| FFC-NOV | 274.83 | 289 | 274 | 285.16 | 9.58 ▲ | 698,000 |
| FFC-OCTB | 274 | 288.29 | 273.12 | 283.81 | 9.95 ▲ | 241,000 |
| FFL-DEC | 0 | 0 | 0 | 10.37 | 0.79 ▲ | 0 |
| FFL-NOV | 9.5 | 10.39 | 9.35 | 10.16 | 0.72 ▲ | 16,738,000 |
| FFL-OCT | 9.21 | 10.18 | 9.2 | 9.99 | 0.73 ▲ | 7,330,500 |
| FLYNG-DEC | 0 | 0 | 0 | 20.86 | -0.38 ▼ | 0 |
| FLYNG-NOV | 20.5 | 20.55 | 20.21 | 20.41 | -0.22 ▼ | 1,062,000 |
| FLYNG-OCT | 20.1 | 22.12 | 20 | 20.11 | -0.38 ▼ | 1,026,500 |
| GAL-DEC | 0 | 0 | 0 | 240.34 | -4.15 ▼ | 0 |
| GAL-NOV | 240 | 247.99 | 230.48 | 235.89 | -3.44 ▼ | 1,467,000 |
| GAL-OCT | 238.75 | 244.78 | 227.01 | 230.96 | -4.79 ▼ | 706,000 |
| GATM-DEC | 0 | 0 | 0 | 21.95 | -0.31 ▼ | 0 |
| GATM-NOV | 21.5 | 21.72 | 21.5 | 21.5 | -0.35 ▼ | 22,500 |
| GATM-OCT | 21.3 | 21.35 | 20.93 | 21.16 | -0.1 ▼ | 74,500 |
| GGL-DEC | 0 | 0 | 0 | 9.5 | -0.55 ▼ | 0 |
| GGL-NOV | 9.9 | 10 | 9.3 | 9.36 | -0.43 ▼ | 3,118,000 |
| GGL-OCT | 9.7 | 9.81 | 9.02 | 9.16 | -0.48 ▼ | 3,644,500 |
| GHGL-DECB | 0 | 0 | 0 | 26.62 | 0.25 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 26.19 | 0.24 ▲ | 0 |
| GHGL-OCTB | 0 | 0 | 0 | 25.69 | 0.26 ▲ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 402.37 | -8.04 ▼ | 0 |
| GHNI-NOV | 401.5 | 410 | 393.25 | 394.94 | -7.45 ▼ | 485,000 |
| GHNI-OCT | 394.02 | 403.36 | 387 | 388.5 | -6.96 ▼ | 361,000 |
| HBL-DECB | 0 | 0 | 0 | 143.79 | 0.29 ▲ | 0 |
| HBL-NOVB | 139.9 | 141 | 139.9 | 140.31 | 0.31 ▲ | 27,000 |
| HUBC-DEC | 0 | 0 | 0 | 108.39 | -4.6 ▼ | 0 |
| HUBC-NOVB | 110.16 | 110.7 | 106 | 106.44 | -4.15 ▼ | 5,138,500 |
| HUBC-OCTB | 108.12 | 109 | 104.11 | 104.6 | -4.26 ▼ | 4,171,500 |
| HUMNL-DEC | 0 | 0 | 0 | 14.54 | -0.42 ▼ | 0 |
| HUMNL-NOV | 14.6 | 14.95 | 14.22 | 14.3 | -0.27 ▼ | 1,862,500 |
| HUMNL-OCT | 14.4 | 14.68 | 13.9 | 14.01 | -0.36 ▼ | 1,700,000 |
| ILP-DEC | 0 | 0 | 0 | 65.07 | -7.11 ▼ | 0 |
| ILP-NOVB | 66 | 66 | 65.7 | 65.7 | -7.3 ▼ | 71,500 |
| ILP-OCTB | 63.1 | 67 | 62.62 | 65.22 | -4.36 ▼ | 12,000 |
| INIL-DEC | 0 | 0 | 0 | 161.31 | -5.17 ▼ | 0 |
| INIL-NOVB | 164 | 166.5 | 158 | 159.14 | -4.57 ▼ | 65,000 |
| INIL-OCTB | 163 | 163 | 156.9 | 157.95 | -3.09 ▼ | 26,000 |
| ISL-DEC | 0 | 0 | 0 | 73.58 | -0.46 ▼ | 0 |
| ISL-NOVB | 72 | 72.75 | 71.8 | 72 | -0.79 ▼ | 301,000 |
| ISL-OCTB | 71 | 71.39 | 70.4 | 70.55 | -0.99 ▼ | 153,000 |
| JSBL-DEC | 0 | 0 | 0 | 8.98 | 0.15 ▲ | 0 |
| JSBL-NOV | 8.76 | 9.38 | 8.12 | 8.51 | -0.15 ▼ | 454,000 |
| JSBL-OCT | 8.6 | 9.49 | 8.4 | 8.5 | -0.04 ▼ | 457,500 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.56 | 0.26 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.25 | 0.26 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 18.88 | 0.28 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.44 | 0.28 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.24 | 0.27 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 12.01 | 0.28 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 27.04 | 0.46 ▲ | 0 |
| KAPCO-NOVB | 26.24 | 26.72 | 26.21 | 26.72 | 0.71 ▲ | 62,000 |
| KAPCO-OCTB | 25.9 | 26.1 | 25.8 | 26.1 | 0.29 ▲ | 272,500 |
| KEL-DEC | 0 | 0 | 0 | 4.75 | -0.25 ▼ | 0 |
| KEL-NOV | 4.97 | 4.97 | 4.65 | 4.68 | -0.21 ▼ | 6,887,500 |
| KEL-OCT | 4.8 | 4.85 | 4.56 | 4.61 | -0.18 ▼ | 4,669,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.97 | 0.03 ▲ | 0 |
| KOSM-NOV | 7.81 | 8.18 | 7.61 | 7.88 | 0.1 ▲ | 17,924,000 |
| KOSM-OCT | 7.65 | 8 | 7.5 | 7.67 | 0.05 ▲ | 15,710,500 |
| KSE30-DEC | 0 | 0 | 0 | 29232 | 322 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 28848 | 317 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 28395 | 339 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.13 | -1.31 ▼ | 0 |
| LOTCHEM-NOV | 17.5 | 17.7 | 16.1 | 16.38 | -1.2 ▼ | 7,676,500 |
| LOTCHEM-OCT | 17.6 | 18 | 16.2 | 16.67 | -0.87 ▼ | 2,251,000 |
| LPL-DEC | 0 | 0 | 0 | 21.62 | 0.22 ▲ | 0 |
| LPL-NOV | 20.75 | 21.46 | 20.6 | 20.81 | 0.1 ▲ | 77,500 |
| LPL-OCTB | 20.5 | 21.32 | 20.5 | 20.94 | 0.16 ▲ | 179,500 |
| LUCK-DEC | 0 | 0 | 0 | 942.27 | 18.46 ▲ | 0 |
| LUCK-NOVB | 920 | 935 | 920 | 927 | 22 ▲ | 45,500 |
| LUCK-OCTB | 904.91 | 922 | 826 | 910 | 20 ▲ | 30,000 |
| MCB-DEC | 0 | 0 | 0 | 257.47 | 8.97 ▲ | 0 |
| MCB-DECB | 0 | 0 | 0 | 256.7 | 8.96 ▲ | 0 |
| MCB-NOV | 250 | 252 | 250 | 252 | 7 ▲ | 1,500 |
| MCB-NOVB | 242.99 | 246.99 | 242.99 | 246.99 | -1.56 ▼ | 2,000 |
| MCB-OCTB | 255 | 255 | 255 | 255 | 14 ▲ | 500 |
| MEBL-DEC | 0 | 0 | 0 | 245.34 | 3.17 ▲ | 0 |
| MEBL-DECB | 0 | 0 | 0 | 246.82 | 2.9 ▲ | 0 |
| MEBL-NOV | 244.49 | 244.99 | 244.49 | 244.99 | 3.24 ▲ | 2,000 |
| MEBL-NOVB | 239.17 | 242.73 | 239.16 | 242.73 | 2.71 ▲ | 5,500 |
| MEBL-OCTB | 242.5 | 244.49 | 242.5 | 244 | 1.83 ▲ | 25,000 |
| MLCF-DEC | 0 | 0 | 0 | 39.26 | -0.39 ▼ | 0 |
| MLCF-NOV | 39.2 | 39.49 | 38.38 | 38.57 | -0.36 ▼ | 4,403,500 |
| MLCF-OCT | 38.4 | 38.85 | 37.61 | 37.97 | -0.25 ▼ | 2,192,000 |
| MTL-DEC | 0 | 0 | 0 | 576.57 | -6.55 ▼ | 0 |
| MTL-NOV | 564 | 564 | 564 | 564 | -9.79 ▼ | 17,500 |
| MTL-OCT | 572.97 | 572.97 | 565 | 565 | 2.87 ▲ | 24,500 |
| MUGHAL-DEC | 0 | 0 | 0 | 84.18 | -0.09 ▼ | 0 |
| MUGHAL-NOV | 80 | 83.86 | 80 | 82.48 | -0.32 ▼ | 54,000 |
| MUGHAL-OCT | 80.5 | 82.48 | 80 | 81.12 | 0.48 ▲ | 82,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.94 | 0.15 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.7 | 0.15 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 14.42 | 0.16 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 168.14 | 0.93 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 70.01 | 0.43 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 19.01 | 1.16 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.71 | 1.14 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 18.35 | 1.14 ▲ | 0 |
| NBP-NOV | 68.09 | 69.3 | 68.02 | 68.59 | 0.25 ▲ | 905,500 |
| NBP-OCT | 67.69 | 68 | 66.54 | 67.52 | 0.29 ▲ | 972,000 |
| NCL-OCT | 32 | 32.24 | 31.7 | 31.91 | -0.09 ▼ | 1,519,000 |
| NCPL-DEC | 0 | 0 | 0 | 28.27 | -1.7 ▼ | 0 |
| NCPL-NOV | 29.01 | 29.11 | 27.51 | 27.78 | -1.69 ▼ | 181,500 |
| NCPL-OCT | 28.8 | 29.01 | 27.22 | 27.34 | -1.47 ▼ | 136,000 |
| NETSOL-DEC | 0 | 0 | 0 | 136.51 | -3.47 ▼ | 0 |
| NETSOL-NOVB | 137.5 | 138.74 | 133 | 133.89 | -3.55 ▼ | 1,161,500 |
| NETSOL-OCTB | 135.49 | 135.5 | 130.06 | 131.68 | -3.4 ▼ | 1,305,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.48 | -0.04 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.16 | -0.03 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 19.77 | -0.01 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 74.65 | 0.3 ▲ | 0 |
| NML-NOVB | 72.99 | 73.2 | 71.82 | 72.99 | 0 | 305,500 |
| NML-OCTB | 72 | 72 | 71 | 72 | 0.37 ▲ | 257,000 |
| NPL-DEC | 0 | 0 | 0 | 28.88 | -0.66 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 28.42 | -0.65 ▼ | 0 |
| NPL-OCTB | 28.03 | 28.69 | 28 | 28.69 | 0.19 ▲ | 30,000 |
| NRL-DEC | 0 | 0 | 0 | 222.5 | -7.56 ▼ | 0 |
| NRL-NOV | 223 | 225.05 | 216.5 | 218.1 | -7.67 ▼ | 840,000 |
| NRL-OCT | 223.88 | 223.88 | 212 | 214.36 | -7.32 ▼ | 628,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 103.21 | -4.04 ▼ | 0 |
| OCTOPUS-NOV | 104 | 107.5 | 99.25 | 101.57 | -2.83 ▼ | 533,000 |
| OCTOPUS-OCT | 104.5 | 106.69 | 98 | 99.86 | -3.67 ▼ | 792,000 |
| OGDC-DEC | 0 | 0 | 0 | 181.95 | -0.02 ▼ | 0 |
| OGDC-NOVB | 177.9 | 183.98 | 173.5 | 176.46 | -0.37 ▼ | 7,182,000 |
| OGDC-OCTB | 178.99 | 182.5 | 173.1 | 174.74 | -0.78 ▼ | 2,559,500 |
| OGTI-DEC | 0 | 0 | 0 | 22358 | 174 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22064 | 171 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 21718 | 189 ▲ | 0 |
| P01GIS090525 | 93.19 | 93.19 | 93.19 | 93.19 | 0.15 ▲ | 500,005,000 |
| P01GIS091224 | 98.47 | 98.47 | 98.47 | 98.47 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 90.73 | 90.94 | 90.73 | 90.94 | 0.36 ▲ | 6,020,010,000 |
| P01GIS170925 | 89.84 | 89.84 | 89.84 | 89.84 | 0.14 ▲ | 5,000 |
| P01GIS201025 | 89.74 | 89.74 | 89.74 | 89.74 | 0.84 ▲ | 50,000 |
| P01GIS230525 | 92.84 | 92.9 | 92.84 | 92.9 | 0.15 ▲ | 2,500,655,000 |
| P01GIS250425 | 93.71 | 93.71 | 93.71 | 93.71 | 0.15 ▲ | 5,000 |
| P01GIS250725 | 90.8 | 90.8 | 90.8 | 90.8 | 0.15 ▲ | 5,000 |
| P01GIS270625 | 92 | 92 | 92 | 92 | 1.85 ▲ | 25,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 0 | 0 | 0 | 87.45 | -1.82 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 86.05 | -1.8 ▼ | 0 |
| PABC-OCT | 86.86 | 86.86 | 86.86 | 86.86 | 1.86 ▲ | 500 |
| PACE-DEC | 0 | 0 | 0 | 5.78 | -0.02 ▼ | 0 |
| PACE-NOV | 5.65 | 5.98 | 5.45 | 5.78 | 0.11 ▲ | 10,551,500 |
| PACE-OCT | 5.01 | 5.69 | 5.01 | 5.53 | -0.06 ▼ | 7,350,500 |
| PAEL-DEC | 0 | 0 | 0 | 25.87 | -0.31 ▼ | 0 |
| PAEL-NOV | 25.75 | 25.84 | 25.3 | 25.45 | -0.2 ▼ | 6,686,500 |
| PAEL-OCT | 23.5 | 25.5 | 23.35 | 24.97 | -0.26 ▼ | 7,391,000 |
| PAKRI-DEC | 0 | 0 | 0 | 10.78 | 0.1 ▲ | 0 |
| PAKRI-NOV | 10.79 | 10.81 | 10.45 | 10.81 | 0.31 ▲ | 4,500 |
| PAKRI-OCT | 10.3 | 10.6 | 10.3 | 10.3 | -0.3 ▼ | 21,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 20.7 | -0.47 ▼ | 0 |
| PIAHCLA-NOV | 20.6 | 21 | 19.75 | 20.45 | -0.28 ▼ | 11,298,000 |
| PIAHCLA-OCT | 20.01 | 20.6 | 19.1 | 19.76 | -0.59 ▼ | 10,982,000 |
| PIBTL-DEC | 0 | 0 | 0 | 6.12 | 0.01 ▲ | 0 |
| PIBTL-NOV | 5.99 | 6.2 | 5.97 | 6.01 | 0.04 ▲ | 1,838,500 |
| PIBTL-OCT | 5.9 | 6.15 | 5.85 | 5.92 | 0.03 ▲ | 2,060,500 |
| PIOC-DEC | 0 | 0 | 0 | 223.12 | 0.83 ▲ | 0 |
| PIOC-NOVB | 217.95 | 229.95 | 216.1 | 218.36 | -5.14 ▼ | 101,000 |
| PIOC-OCTB | 215 | 223 | 215 | 218.79 | 3.09 ▲ | 46,000 |
| PKGS-OCT | 0 | 0 | 0 | 464.33 | -14.13 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 575.5 | -2.06 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 566.28 | -2.05 ▼ | 0 |
| POL-OCTB | 551 | 551.01 | 551 | 551.01 | -2.99 ▼ | 11,000 |
| POWER-DEC | 0 | 0 | 0 | 5.82 | -0.07 ▼ | 0 |
| POWER-NOV | 5.8 | 5.8 | 5.67 | 5.7 | 0.03 ▲ | 616,500 |
| POWER-OCT | 5.7 | 5.77 | 5.52 | 5.56 | -0.09 ▼ | 483,000 |
| PPL-DEC | 0 | 0 | 0 | 141.09 | 2.66 ▲ | 0 |
| PPL-NOVB | 136.4 | 144.5 | 136.01 | 137.89 | 2.27 ▲ | 4,678,000 |
| PPL-OCTB | 135.99 | 142.69 | 135 | 136.12 | 2.76 ▲ | 1,675,000 |
| PRL-DEC | 0 | 0 | 0 | 24.6 | -0.36 ▼ | 0 |
| PRL-NOVB | 24.75 | 24.79 | 24.05 | 24.11 | -0.36 ▼ | 3,262,500 |
| PRL-OCTB | 23.9 | 24.4 | 23.62 | 23.71 | -0.36 ▼ | 5,064,000 |
| PSO-DEC | 0 | 0 | 0 | 233.12 | 20.09 ▲ | 0 |
| PSO-NOVB | 214.36 | 229.3 | 211 | 228.5 | 20.05 ▲ | 5,432,000 |
| PSO-OCTB | 215.01 | 225.18 | 209 | 224.14 | 19.43 ▲ | 1,587,500 |
| PTC-DEC | 0 | 0 | 0 | 16.85 | -0.55 ▼ | 0 |
| PTC-NOV | 17.25 | 17.6 | 16.3 | 16.52 | -0.53 ▼ | 5,645,000 |
| PTC-OCT | 16.9 | 17.35 | 15.9 | 16.17 | -0.6 ▼ | 4,849,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1022.54 | -22.24 ▼ | 0 |
| SAZEW-NOVB | 1033 | 1033 | 1000 | 1004.3 | -20.31 ▼ | 793,500 |
| SAZEW-OCTB | 1010 | 1010 | 980.01 | 987.32 | -19.01 ▼ | 724,000 |
| SEARL-DEC | 0 | 0 | 0 | 68.1 | -1.88 ▼ | 0 |
| SEARL-NOV | 69.01 | 69.5 | 66.26 | 66.72 | -1.78 ▼ | 1,998,500 |
| SEARL-OCT | 68.2 | 68.2 | 65 | 65.75 | -1.45 ▼ | 1,195,500 |
| SHEL-DEC | 0 | 0 | 0 | 156.82 | -2.11 ▼ | 0 |
| SHEL-NOV | 155.01 | 156.77 | 153 | 153.04 | -2.9 ▼ | 33,000 |
| SHEL-OCTB | 152.5 | 154 | 150 | 150.31 | -3.19 ▼ | 115,500 |
| SILK-NOV | 0 | 0 | 0 | 0.96 | 0.01 ▲ | 0 |
| SILK-OCT | 0.9 | 0.9 | 0.9 | 0.9 | -0.03 ▼ | 100,500 |
| SNBL-DEC | 0 | 0 | 0 | 14.81 | -0.13 ▼ | 0 |
| SNBL-NOV | 14.48 | 14.48 | 14.48 | 14.48 | -0.22 ▼ | 34,000 |
| SNBL-OCTB | 14.36 | 14.36 | 14.2 | 14.2 | -0.18 ▼ | 54,000 |
| SNGP-DEC | 0 | 0 | 0 | 77.78 | -0.69 ▼ | 0 |
| SNGP-NOV | 78 | 78 | 75.8 | 76 | -0.49 ▼ | 225,000 |
| SNGP-OCTB | 76.97 | 76.97 | 75 | 75 | -0.5 ▼ | 244,000 |
| SSGC-DEC | 0 | 0 | 0 | 12.41 | 1.04 ▲ | 0 |
| SSGC-NOV | 12.29 | 12.29 | 11.72 | 12.26 | 1.09 ▲ | 7,316,500 |
| SSGC-OCT | 11.75 | 12.22 | 11.4 | 11.98 | 0.87 ▲ | 460,000 |
| SYM-DEC | 0 | 0 | 0 | 10.19 | -0.45 ▼ | 0 |
| SYM-NOVB | 10.3 | 10.45 | 9.87 | 10.06 | -0.42 ▼ | 2,380,000 |
| SYM-OCTB | 10.11 | 10.2 | 9.71 | 9.81 | -0.45 ▼ | 1,993,000 |
| SYS-DEC | 0 | 0 | 0 | 461.19 | -3.04 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 453.8 | 1.8 ▲ | 0 |
| SYS-OCT | 448 | 449 | 435 | 446 | 0.4 ▲ | 19,000 |
| TELE-DEC | 0 | 0 | 0 | 7.36 | -0.39 ▼ | 0 |
| TELE-NOV | 7.73 | 7.74 | 7.15 | 7.25 | -0.38 ▼ | 1,628,500 |
| TELE-OCT | 7.6 | 7.6 | 7 | 7.07 | -0.47 ▼ | 5,548,000 |
| TGL-DEC | 0 | 0 | 0 | 119.64 | -0.8 ▼ | 0 |
| TGL-NOV | 116.98 | 116.98 | 116.98 | 116.98 | -1.54 ▼ | 10,000 |
| TGL-OCT | 115 | 116.5 | 115 | 116.09 | 0.09 ▲ | 46,500 |
| TOMCL-DEC | 0 | 0 | 0 | 36.63 | -0.91 ▼ | 0 |
| TOMCL-NOV | 36.76 | 36.76 | 35.12 | 36 | -0.76 ▼ | 1,425,500 |
| TOMCL-OCT | 35.9 | 36.04 | 33.6 | 35.24 | -0.97 ▼ | 1,656,000 |
| TPLP-DEC | 0 | 0 | 0 | 7.79 | -0.3 ▼ | 0 |
| TPLP-NOV | 7.98 | 8.02 | 7.55 | 7.81 | -0.1 ▼ | 3,618,000 |
| TPLP-OCT | 7.85 | 7.89 | 7.4 | 7.47 | -0.3 ▼ | 6,204,500 |
| TREET-DEC | 0 | 0 | 0 | 14.89 | -0.31 ▼ | 0 |
| TREET-NOV | 14.98 | 15.03 | 14.6 | 14.61 | -0.22 ▼ | 3,461,000 |
| TREET-OCT | 14.67 | 14.77 | 14.18 | 14.25 | -0.45 ▼ | 3,368,000 |
| TRG-DEC | 0 | 0 | 0 | 49.85 | -1.55 ▼ | 0 |
| TRG-NOV | 51.01 | 51.85 | 48.51 | 49.04 | -1.37 ▼ | 7,414,000 |
| TRG-OCT | 50.25 | 50.98 | 47.21 | 48.25 | -1.3 ▼ | 4,904,000 |
| UBL-DEC | 0 | 0 | 0 | 316.17 | 5.79 ▲ | 0 |
| UBL-DECB | 0 | 0 | 0 | 315.16 | 5.79 ▲ | 0 |
| UBL-NOV | 310 | 310 | 310 | 310 | 6 ▲ | 500 |
| UBL-NOVB | 307.99 | 307.99 | 307.99 | 307.99 | 3.57 ▲ | 1,000 |
| UBL-OCTB | 319 | 320 | 306 | 310.1 | 1.22 ▲ | 12,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 21.31 | 1.31 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 20.97 | 1.29 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 20.57 | 1.29 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.23 | -0.36 ▼ | 0 |
| UNITY-NOV | 25.93 | 25.98 | 25.73 | 25.77 | -0.3 ▼ | 2,058,500 |
| UNITY-OCT | 25.94 | 25.94 | 23.55 | 25.07 | -0.6 ▼ | 2,219,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.53 | -0.02 ▼ | 0 |
| WAVES-NOV | 6.4 | 6.57 | 6.4 | 6.41 | 0 | 4,167,500 |
| WAVES-OCT | 6.3 | 6.45 | 5.61 | 6.28 | -0.03 ▼ | 4,690,500 |
| WTL-DEC | 0 | 0 | 0 | 1.32 | -0.05 ▼ | 0 |
| WTL-NOV | 1.35 | 1.35 | 1.27 | 1.29 | -0.05 ▼ | 31,939,000 |
| WTL-OCT | 1.33 | 1.33 | 1.25 | 1.26 | -0.06 ▼ | 38,432,000 |
| YOUW-DEC | 0 | 0 | 0 | 3.98 | -0.07 ▼ | 0 |
| YOUW-NOV | 3.88 | 4.25 | 3.87 | 3.89 | -0.11 ▼ | 499,500 |
| YOUW-OCT | 4 | 4 | 3.5 | 3.82 | -0.12 ▼ | 1,038,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FFLM | 2.6900 | 0.5900 | 28.10 ▲ | 126,100 |
| DWSMDEF | 5.9100 | 1.0000 | 20.37 ▲ | 1,701,880 |
| SSML | 8.2800 | 1.0000 | 13.74 ▲ | 353,758 |
| BML | 2.3500 | 0.2200 | 10.33 ▲ | 17,644,000 |
| PGLC | 13.7100 | 1.2500 | 10.03 ▲ | 93,365 |
| Company | Price | Change | Change % | Volume |
|---|
