KARACHI October 28th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 448.85 | 448.85 | 403.97 | 430.02 | -18.84 ▼ | 17,790 |
| Atlas Honda Ltd | 814.5 | 820 | 750 | 804.39 | -24.19 ▼ | 6,263 |
| Dewan Motors | 44.4 | 45.2 | 42.76 | 43.38 | -0.63 ▼ | 1,849,453 |
| Ghandhara Automobile | 232 | 241 | 228.9 | 230.31 | -1.64 ▼ | 1,771,787 |
| Ghandhara Ind. | 388.5 | 398 | 384.6 | 390 | 1.67 ▲ | 590,674 |
| Honda Atlas Cars | 261.05 | 264.98 | 249.6 | 250.36 | -9.85 ▼ | 571,971 |
| Hinopak Motor | 296.5 | 296.6 | 295 | 295.06 | -3.63 ▼ | 1,148 |
| Indus Motor Company | 1920 | 1949 | 1880.04 | 1924.25 | 106.32 ▲ | 3,612 |
| Millat Tractors | 562.95 | 562.95 | 537.5 | 539.67 | -16.78 ▼ | 259,132 |
| Sazgar Eng (XD) | 1046.1 | 1060 | 1006 | 1014.56 | 27.71 ▲ | 1,465,433 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 79.96 | 82 | 79.22 | 81.47 | 1.46 ▲ | 2,678 |
| Atlas Battery | 359.85 | 359.85 | 345 | 353 | -1.1 ▼ | 31,409 |
| Bela Automotive | 256 | 279.5 | 256 | 277.23 | 23.14 ▲ | 1,295 |
| Bal.Wheels | 141 | 146.98 | 141 | 145 | 4.94 ▲ | 36,088 |
| Dewan Auto Engg | 38 | 39 | 38 | 38.35 | -0.05 ▼ | 8,303 |
| Exide (PAK) | 805 | 829 | 800 | 801.96 | -27.94 ▼ | 77,539 |
| Ghandhara Tyre (XD) | 35.95 | 36.5 | 35.5 | 36.05 | 0.46 ▲ | 711,124 |
| Loads Limited | 10.3 | 10.6 | 10.2 | 10.25 | 0.04 ▲ | 1,892,769 |
| Panther Tyres Ltd. | 40.13 | 42 | 38 | 39.27 | -2.04 ▼ | 494,918 |
| Treet Battery Ltd. | 13.99 | 14.09 | 13.79 | 13.87 | -0.04 ▼ | 549,928 |
| Thal Limited (XD) | 392 | 392 | 388 | 390 | -0.31 ▼ | 5,019 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. (XD) | 24.45 | 24.49 | 23.47 | 23.55 | -0.82 ▼ | 1,640,641 |
| Pak Elektron | 25.1 | 25.6 | 24.86 | 25 | 0.03 ▲ | 6,192,894 |
| Pakistan Cables- | 151 | 151 | 144 | 144.94 | -3.9 ▼ | 14,788 |
| Siemens Pak. | 1226.19 | 1226.19 | 1226.19 | 1226.19 | 111.47 ▲ | 20,689 |
| Waves Corp Ltd. | 6.26 | 6.4 | 6.2 | 6.29 | -0.01 ▼ | 1,154,943 |
| Waves Home App | 7.8 | 7.95 | 7.57 | 7.65 | -0.11 ▼ | 2,369,610 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 184 | 187 | 166.56 | 172.51 | -3.7 ▼ | 803,383 |
| Bestway Cement | 298 | 302 | 288.1 | 294.56 | -1.31 ▼ | 67,150 |
| Cherat Cement | 242 | 250 | 214 | 238.89 | 9.19 ▲ | 1,128,808 |
| Dadabhoy Cement | 4.79 | 5.2 | 4.4 | 4.87 | 0.37 ▲ | 397,037 |
| Dewan Cement | 7.85 | 8.1 | 7.78 | 7.84 | 0.02 ▲ | 1,994,016 |
| D.G.K.Cement | 87.5 | 89.2 | 85.02 | 86.26 | -0.77 ▼ | 4,032,276 |
| Dandot Cement | 12.3 | 12.65 | 12.3 | 12.3 | -0.49 ▼ | 9,001 |
| Fauji Cement (XD) | 34.1 | 34.7 | 32.51 | 32.94 | -1.05 ▼ | 13,143,264 |
| Fecto Cement | 45.1 | 46.25 | 42.25 | 42.78 | -3.42 ▼ | 178,308 |
| Flying Cement | 19.85 | 20.35 | 19.85 | 20.08 | -0.05 ▼ | 3,172,501 |
| Gharibwal Cement | 39 | 42.4 | 38.6 | 41.65 | 2.88 ▲ | 5,247,792 |
| Kohat Cement | 410 | 426 | 410 | 411.09 | 7.5 ▲ | 483,271 |
| Lucky Cement | 915 | 944.99 | 902 | 916.06 | 6.68 ▲ | 277,842 |
| Maple Leaf | 37.89 | 38.47 | 37.21 | 37.66 | -0.23 ▼ | 5,442,497 |
| Pioneer Cement (XD) | 215 | 218.99 | 207.15 | 210.56 | -4.77 ▼ | 304,263 |
| Power Cement | 5.6 | 5.69 | 5.5 | 5.56 | -0.06 ▼ | 1,151,264 |
| Power Cem(Pref) | 11.1 | 11.11 | 11.1 | 11.26 | 0 | 21 |
| Safe Mix Con.Lt (XD) | 22.69 | 23.8 | 21.8 | 23.39 | 0.92 ▲ | 305,464 |
| Thatta Cement (XD) | 120.98 | 125 | 116.33 | 117.95 | -2.62 ▼ | 2,689,972 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.9 | 38 | 37.05 | 37.14 | -0.69 ▼ | 1,350,581 |
| Archroma Pak | 297 | 298.9 | 290 | 295.29 | 3.04 ▲ | 16,907 |
| Bawany Air Pro(DEF.) | 32.2 | 32.6 | 29.65 | 30.01 | -2.92 ▼ | 41,914 |
| Berger Paints (XD) | 85.5 | 88.5 | 85.5 | 86.04 | 1.01 ▲ | 85,119 |
| Biafo Industries (XD) | 110 | 113.45 | 107.9 | 108.76 | -1.36 ▼ | 113,652 |
| Buxly Paints | 185.99 | 185.99 | 175.88 | 178.98 | -1.75 ▼ | 1,735 |
| Data Agro | 86.3 | 89.95 | 86.3 | 87.32 | 0.37 ▲ | 6,547 |
| Descon Oxychem- (XD) | 19.81 | 20.09 | 19.75 | 19.77 | -0.2 ▼ | 176,418 |
| Dynea Pakistan (XD) | 203 | 203.94 | 182.48 | 182.52 | -20.23 ▼ | 156,326 |
| Engro Polymer | 31.36 | 31.9 | 31.21 | 31.48 | 0.11 ▲ | 701,920 |
| Engro Poly (Pref) | 11.1 | 11.1 | 10.95 | 11 | 0.45 ▲ | 4,600 |
| Ghani Chemical | 10.99 | 11.89 | 10.67 | 11.26 | 0.44 ▲ | 2,938,495 |
| Ghani Glo Hol | 9.07 | 9.32 | 9.05 | 9.12 | -0.05 ▼ | 2,450,208 |
| Ittehad Chem. (XD) | 46.6 | 47.45 | 45.95 | 46 | -1.07 ▼ | 166,445 |
| Lucky Core Ind. | 1200 | 1228.9 | 1160.33 | 1197.88 | -31.18 ▼ | 3,218 |
| Lotte Chemical | 16.53 | 16.76 | 16.22 | 16.74 | 0.21 ▲ | 1,300,423 |
| Leiner Pak Gelat | 187 | 199 | 177 | 185.31 | -3.73 ▼ | 16,206 |
| Nimir Ind.Chem. (XD) | 115.27 | 123 | 115 | 122.53 | 5.98 ▲ | 129,451 |
| Nimir Resins (XD) | 22.75 | 22.75 | 21.5 | 21.7 | -0.55 ▼ | 19,791 |
| Pak Oxygen Ltd. | 132.52 | 133.95 | 130.37 | 130.37 | -2.15 ▼ | 1,228 |
| Pak.P.V.C. | 8.24 | 9.4 | 8.24 | 8.24 | -0.76 ▼ | 502 |
| Sardar Chemical (XD) | 30 | 30.5 | 30 | 30.01 | 0 | 4 |
| Sitara Chemical (XD) | 290 | 290 | 280 | 289 | -1 ▼ | 143 |
| Sitara Peroxide | 13.97 | 13.97 | 13.25 | 13.49 | -0.02 ▼ | 33,721 |
| Wah-Noble (XD) | 220.13 | 229.99 | 213 | 215.84 | -4.29 ▼ | 11,173 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.28 | 8.28 | 8.11 | 8.11 | -0.07 ▼ | 29,752 |
| HBL Invest Fund | 3.1 | 3.23 | 3.02 | 3.03 | -0.07 ▼ | 189,446 |
| Tri-Star Mutual (XD) | 7.13 | 7.13 | 7.13 | 7.13 | -0.67 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 115 | 115.15 | 111.1 | 112.3 | -1.84 ▼ | 43,375 |
| Askari Bank | 30.49 | 30.5 | 29.25 | 29.64 | -0.5 ▼ | 266,478 |
| Bank Al-Falah | 67.5 | 69.49 | 67.5 | 68.46 | 1.14 ▲ | 601,784 |
| Bank AL-Habib | 109.5 | 111 | 108.61 | 110.84 | 1.34 ▲ | 3,014,912 |
| Bankislami Pak | 21.56 | 21.7 | 20.9 | 21 | -0.56 ▼ | 1,514,161 |
| Bank Makramah | 1.9 | 1.99 | 1.9 | 1.96 | 0.02 ▲ | 291,613 |
| Bank Of Khyber | 11.8 | 11.92 | 11.72 | 11.9 | 0 | 4,804 |
| B.O.Punjab | 5.51 | 5.59 | 5.45 | 5.5 | -0.03 ▼ | 6,118,682 |
| Faysal Bank | 50.4 | 50.84 | 49.8 | 50 | -0.47 ▼ | 1,383,035 |
| Habib Bank (XD) | 138.5 | 141.5 | 138.5 | 139.86 | 1.09 ▲ | 3,452,345 |
| Habib Metropol | 72.92 | 73.77 | 72 | 73.2 | 0.28 ▲ | 15,398 |
| JS Bank Ltd | 8.73 | 8.74 | 8.5 | 8.67 | 0 | 27,594 |
| MCB Bank Ltd | 257 | 264.99 | 257 | 260.39 | 3.07 ▲ | 196,272 |
| Meezan Bank Ltd | 246.9 | 249 | 245 | 247.01 | 1.67 ▲ | 971,936 |
| National Bank (XD) | 67.2 | 68 | 66.51 | 67.51 | -0.06 ▼ | 1,356,643 |
| Samba Bank | 12 | 12 | 11.94 | 12 | 0.46 ▲ | 3,973 |
| St.Chart.Bank | 57 | 57.99 | 56.6 | 57.07 | -0.13 ▼ | 37,086 |
| Silk Bank Ltd | 0.96 | 1.02 | 0.95 | 1 | 0.06 ▲ | 14,091,132 |
| Soneri Bank Ltd | 14.29 | 14.3 | 14.14 | 14.16 | -0.13 ▼ | 214,151 |
| United Bank | 324 | 325.24 | 315.06 | 315.94 | -0.04 ▼ | 1,407,476 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.17 | 12.89 | 11.95 | 12.78 | 0.62 ▲ | 8,901,660 |
| Aisha Steel Mill | 6.9 | 7.18 | 6.65 | 6.71 | -0.12 ▼ | 2,559,244 |
| Aisha StelCoP/S | 10 | 10.4 | 10 | 9.96 | 0 | 101 |
| Amreli Steels | 19 | 20.52 | 18.71 | 19.56 | 0.91 ▲ | 892,869 |
| Bolan Casting | 92 | 92 | 90 | 91.39 | 1.14 ▲ | 11,492 |
| Beco Steel Ltd | 6.49 | 6.49 | 5.75 | 5.84 | 0.04 ▲ | 30,496 |
| Crescent Steel- (XD) | 118.44 | 127.5 | 105.32 | 107.75 | -9.27 ▼ | 4,894,974 |
| Dadex Eternit | 54.97 | 56.99 | 53.02 | 53.49 | -1.48 ▼ | 5,583 |
| Dost Steels Ltd. | 6.48 | 6.55 | 6.3 | 6.35 | -0.23 ▼ | 580,378 |
| Huffaz Seamless | 9.3 | 9.3 | 9.01 | 9.06 | -0.05 ▼ | 18,218 |
| Int. Ind.Ltd. | 156 | 158 | 147.85 | 148.56 | -7.12 ▼ | 312,690 |
| Inter.Steel Ltd | 70.2 | 72 | 69.11 | 71.33 | 0.32 ▲ | 812,267 |
| Ittefaq Iron Ind | 5.51 | 5.64 | 5.5 | 5.52 | 0 | 176,870 |
| K.S.B.Pumps | 129 | 136 | 129 | 130.54 | 0.59 ▲ | 390,830 |
| Metro Steel | 11.22 | 11.49 | 10.82 | 11.01 | -0.21 ▼ | 352,901 |
| Mughal Iron | 81.5 | 81.75 | 80 | 80.05 | -1.19 ▼ | 172,142 |
| Pak Engineering | 923.98 | 923.98 | 831.63 | 838.57 | -85.46 ▼ | 1,397 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 11.26 | 11.27 | 11.1 | 11.2 | -0.09 ▼ | 5,500 |
| HBL Total Treasury | 109.88 | 110.5 | 109.88 | 110 | 0.22 ▲ | 24,400 |
| JS Global Banking | 19.11 | 19.2 | 19.01 | 19.02 | 0.14 ▲ | 563,500 |
| JS Momentum | 12.1 | 12.1 | 11.72 | 11.76 | -0.25 ▼ | 154,000 |
| Mahaana Islamic | 11.72 | 11.91 | 11.71 | 11.73 | 0.01 ▲ | 157,500 |
| Meezan Pakistan | 14.42 | 14.66 | 14.42 | 14.47 | 0.05 ▲ | 129,500 |
| NBP Pakistan G ETF | 18.14 | 18.14 | 17.98 | 17.98 | -0.37 ▼ | 3,000 |
| NIT Pakistan | 20.17 | 20.17 | 20.02 | 20.02 | 0.25 ▲ | 1,000 |
| UBLPakistanETF | 19.76 | 19.92 | 19.5 | 19.5 | -1.07 ▼ | 15,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 60.71 | 64 | 58.8 | 62.21 | 0.16 ▲ | 85,681 |
| Engro Fert (XD) | 209 | 212 | 201.56 | 202.19 | -3.42 ▼ | 907,003 |
| Engro Corp | 317 | 323.5 | 313.51 | 315.34 | -1.55 ▼ | 1,004,377 |
| Fatima Fert | 64.1 | 64.5 | 63 | 63.46 | -0.47 ▼ | 839,962 |
| Fauji Fert Bin | 65.02 | 65.6 | 60.6 | 64.27 | 0.12 ▲ | 7,147,189 |
| Fauji Fert | 285.45 | 286.44 | 263.05 | 278.3 | -6.16 ▼ | 5,869,262 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.9 | 6.12 | 5.9 | 6.01 | 0.02 ▲ | 488,789 |
| Big Bird Foods Ltd. | 70.95 | 71.85 | 65 | 66.93 | -1.43 ▼ | 277,358 |
| Bunnys Limited | 13.99 | 13.99 | 13 | 13.22 | -0.58 ▼ | 321,863 |
| Clover Pakistan | 42.7 | 44.89 | 41.9 | 42.48 | 0.2 ▲ | 816,969 |
| Colgate Palm | 1234 | 1329 | 1210 | 1308.32 | 83.41 ▲ | 78,675 |
| Frieslandcampina | 79.79 | 87 | 79.79 | 87 | 7.91 ▲ | 2,837,736 |
| Fauji Foods Ltd | 10.48 | 10.7 | 10.25 | 10.44 | 0.43 ▲ | 53,645,675 |
| Gillette Pak | 132 | 136.77 | 131.01 | 131.02 | -4.15 ▼ | 1,210 |
| Ismail Ind- | 1616.01 | 1700 | 1616 | 1699.99 | 34.36 ▲ | 74 |
| MithchellsFruit | 161 | 169.9 | 161 | 162.23 | -1.97 ▼ | 123,959 |
| Matco Foods Ltd | 23.5 | 24.24 | 23.4 | 23.42 | -0.28 ▼ | 87,794 |
| Murree Brewery (XD) | 640 | 640 | 598 | 602.27 | -16.04 ▼ | 35,180 |
| National Foods | 169.99 | 169.99 | 166.12 | 166.99 | -1.15 ▼ | 42,209 |
| Nestle Pakistan | 6550 | 6730 | 6550 | 6651.3 | 86.18 ▲ | 655 |
| At-Tahur Ltd. | 16.15 | 16.45 | 15.45 | 15.5 | -0.47 ▼ | 1,721,553 |
| Quice Food | 6.91 | 7.14 | 6.11 | 6.52 | -0.2 ▼ | 7,949,658 |
| Rafhan Maize | 7402 | 7538 | 7402 | 7493.64 | 93.64 ▲ | 429 |
| Shield Corp. | 290 | 300 | 270.32 | 271.96 | -28.4 ▼ | 1,541 |
| Shezan Inter. | 88.4 | 88.88 | 84.2 | 86.98 | -0.77 ▼ | 32,924 |
| The Organic Meat | 35.65 | 35.79 | 34.39 | 34.72 | -0.63 ▼ | 1,326,722 |
| Treet Corp | 14.44 | 14.69 | 14.1 | 14.19 | -0.18 ▼ | 2,353,215 |
| Unity Foods Ltd | 25.4 | 26.97 | 25.4 | 26.51 | 1.2 ▲ | 4,528,967 |
| Unilever Foods | 18800 | 19800 | 18800 | 19018 | 333 ▲ | 255 |
| ZIL Limited | 211 | 225 | 210 | 220 | 0.5 ▲ | 924 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.49 | 12.55 | 11.45 | 12.55 | 1.14 ▲ | 3,350,195 |
| Frontier Ceram | 17 | 17.25 | 17 | 17.2 | 0.1 ▲ | 10,031 |
| GhaniGlobalGlass | 6.06 | 6.19 | 6.02 | 6.04 | -0.02 ▼ | 811,424 |
| Ghani Glass Ltd (XD) | 25.65 | 25.75 | 24.01 | 24.35 | -1.34 ▼ | 658,835 |
| Ghani Value Glas (XD) | 39.51 | 40.5 | 39 | 40 | 0.04 ▲ | 49,674 |
| Shabbir Tiles (XD) | 13.85 | 14.1 | 13.85 | 13.86 | -0.09 ▼ | 3,088 |
| Tariq Glass Ind. | 114.01 | 119.48 | 112.25 | 113.04 | -2.42 ▼ | 743,574 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 23.02 | 24.01 | 23.02 | 23.31 | -0.4 ▼ | 14,249 |
| Adamjee Ins. | 42 | 42 | 40.05 | 40.7 | -1 ▼ | 1,654,813 |
| Adamjee Life Assuran | 32 | 32.47 | 31.06 | 32.47 | 0.51 ▲ | 2,200 |
| Atlas Ins. Ltd | 46 | 47.7 | 46 | 46.55 | -1.19 ▼ | 7,860 |
| Century Ins. | 31 | 31 | 30.75 | 30.9 | -0.1 ▼ | 12,111 |
| Cres.Star Ins. | 2.7 | 2.75 | 2.65 | 2.67 | 0.01 ▲ | 175,863 |
| EFU General | 94.05 | 94.05 | 90 | 90 | -3.99 ▼ | 3,637 |
| EFU Life Assur | 178.01 | 178.01 | 177.05 | 180.23 | 0 | 102 |
| East West Ins-XB | 34 | 34 | 34 | 37.71 | 0 | 6 |
| IGI Holdings | 167.15 | 172 | 167 | 170 | 0 | 3,937 |
| IGI Life Ins | 13.91 | 14.38 | 13.91 | 13.95 | 0.05 ▲ | 1,101 |
| Jubilee Gen.Ins | 43.5 | 46 | 43.5 | 46 | 0 | 1,513 |
| Jubile Life Ins | 130.01 | 142 | 130.01 | 134 | -2.13 ▼ | 39,723 |
| Pak Reinsurance | 10.23 | 10.75 | 10.23 | 10.43 | 0.03 ▲ | 1,127,131 |
| PICIC Ins.Ltd. | 1.75 | 1.75 | 1.63 | 1.7 | 0.02 ▲ | 10,230 |
| Premier Ins. | 6.1 | 6.1 | 5.76 | 6.06 | 0.14 ▲ | 1,065 |
| Pak Gen.Ins. | 9.89 | 9.89 | 8.53 | 9.41 | 0.03 ▲ | 2,612 |
| Reliance Ins. | 11.25 | 11.45 | 11.1 | 11.1 | -0.2 ▼ | 1,648 |
| Shaheen Ins. | 4.7 | 4.8 | 4.6 | 4.75 | -0.19 ▼ | 14,000 |
| TPL Insurance | 9.9 | 9.9 | 9.4 | 9.48 | -0.46 ▼ | 708 |
| United Insurance | 16.7 | 17.05 | 16.7 | 17.02 | 0.02 ▲ | 4,799 |
| Universal Ins. | 7.98 | 7.98 | 7.4 | 7.41 | 0 | 61 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.71 | 6.4 | 5.71 | 6.19 | -0.08 ▼ | 6,541 |
| Arif Habib Ltd. | 79.01 | 84.91 | 77 | 81.05 | -4 ▼ | 1,008,365 |
| AKD Securites (XD) | 15.5 | 16.45 | 15.33 | 15.54 | 0.07 ▲ | 2,622,226 |
| Apna Microfin. | 10.99 | 10.99 | 10.99 | 10 | 0 | 3 |
| Cyan Limited | 24.75 | 25.49 | 24.3 | 24.31 | -0.21 ▼ | 37,646 |
| Dawood Hercules | 150.75 | 152 | 148.5 | 151.1 | 1.33 ▲ | 25,397 |
| Dawood Equities | 7.3 | 7.57 | 7.17 | 7.38 | 0.22 ▲ | 218,410 |
| Dawood Law | 190 | 199.99 | 190 | 188.84 | 0 | 35 |
| EFG Hermes Pak | 53.01 | 54.75 | 52.25 | 52.72 | -0.19 ▼ | 188,407 |
| Escorts Bank | 3.88 | 3.88 | 3.4 | 3.41 | -0.09 ▼ | 23,154 |
| F.Credit & Inv | 8 | 8 | 7.2 | 7.2 | -0.64 ▼ | 1,002 |
| Ist.Capital Sec | 2 | 2.18 | 1.93 | 2.06 | 0.11 ▲ | 3,836,313 |
| First Dawood Prop | 2.24 | 2.25 | 2.11 | 2.21 | 0.03 ▲ | 266,775 |
| F. Nat.Equities | 3.35 | 3.44 | 3.33 | 3.35 | 0 | 408,836 |
| Invest Bank | 1.66 | 1.69 | 1.5 | 1.59 | 0.01 ▲ | 185,726 |
| Imperial Limite | 16.1 | 19.4 | 16.1 | 17.7 | 0 | 37 |
| Jah.Sidd. Co. | 14.66 | 14.99 | 14.55 | 14.72 | 0.12 ▲ | 664,897 |
| JahangirSidd(Pref) | 7.9 | 8 | 7.9 | 8 | 0.44 ▲ | 114,800 |
| JS Global Cap. | 129.75 | 129.75 | 119 | 121 | 0.86 ▲ | 12,426 |
| JS Investments | 24 | 24.1 | 21.99 | 22 | -1.86 ▼ | 18,332 |
| LSE Capital Limited. | 3.78 | 3.78 | 3.55 | 3.61 | -0.08 ▼ | 185,224 |
| LSE Fin. Ser. Ld | 4.6 | 4.6 | 4.05 | 4.17 | 0.17 ▲ | 5,237 |
| LSE Ventures Ltd | 6.71 | 7.89 | 6.7 | 7.5 | -0.1 ▼ | 118,200 |
| MCB Inv MGT (XD) | 39.98 | 39.99 | 38 | 39.13 | -1.33 ▼ | 8,923 |
| Next Capital | 4.52 | 4.52 | 4.52 | 4.83 | 0 | 115 |
| OLP Financial (XD) | 28.95 | 29.55 | 28.95 | 29.31 | 0.26 ▲ | 40,853 |
| Pervez Ahmed Co | 1.45 | 1.49 | 1.38 | 1.39 | 0.01 ▲ | 938,049 |
| PIA Holding Company | 20.25 | 20.5 | 19.2 | 19.55 | -0.43 ▼ | 6,203,730 |
| PIA Holding CompanyB | 922.83 | 922.83 | 922 | 922.52 | -0.31 ▼ | 35 |
| Pak Stock Exchange (XD) | 17.85 | 18.09 | 17.21 | 17.33 | -0.61 ▼ | 1,057,345 |
| Sec. Inv. Bank | 5.16 | 5.16 | 4.76 | 4.83 | 0.26 ▲ | 1,400 |
| Trust Brokerage | 11.39 | 13.9 | 11.39 | 12.5 | -0.16 ▼ | 1,311 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.7 | 4.96 | 4.61 | 4.66 | -0.08 ▼ | 3,010 |
| Pak Gulf Leasing | 10.3 | 10.3 | 10.3 | 10.3 | 1 ▲ | 7,152 |
| SME Leasing Ltd | 1.66 | 1.66 | 1.51 | 1.52 | -0.18 ▼ | 70,509 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 2088.88 | 2088.88 | 1900 | 1936.9 | 37.92 ▲ | 1,345 |
| Leather Up Ltd. | 17.6 | 18.05 | 17.55 | 19.16 | 0 | 441 |
| Pak Leather | 28.99 | 29.09 | 25 | 25.22 | -1.74 ▼ | 1,578 |
| Service Global | 68.1 | 72 | 68.1 | 70.03 | 0.05 ▲ | 691,279 |
| Service Ind.Ltd | 1300 | 1350.02 | 1200.01 | 1266.93 | -27.45 ▼ | 31,898 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140.99 | 151.99 | 140 | 141.08 | 2.75 ▲ | 9,465 |
| AL-Khair Gadoon | 33 | 33 | 33 | 34 | 0 | 64 |
| Diamond Ind. | 22.49 | 22.49 | 19.01 | 20.5 | 0 | 1,002 |
| ECOPACK Ltd- (XD) | 20.5 | 20.9 | 19.2 | 20.2 | 0.25 ▲ | 22,750 |
| Gammon Pak | 84.98 | 85.2 | 71.6 | 71.74 | -5.79 ▼ | 86,361 |
| GOC (Pak) Ltd. (XD) | 60 | 60 | 56.06 | 58 | -0.02 ▼ | 2,430 |
| Mandviwala | 13.02 | 14.69 | 13.02 | 14.48 | 0.93 ▲ | 7,018 |
| Olympia Mills | 23.65 | 23.65 | 20.5 | 20.6 | -1.72 ▼ | 6,008 |
| Pakistan Alumin | 86 | 87.98 | 84.5 | 86 | 1.6 ▲ | 202,611 |
| Pak Hotels | 35.05 | 40.7 | 35.05 | 40.48 | 3.48 ▲ | 933,255 |
| Pak Services | 690.05 | 750 | 690.05 | 745.32 | 0 | 27 |
| Shifa Int.Hosp (XD) | 247.06 | 247.06 | 247.06 | 247.06 | 22.46 ▲ | 25,985 |
| Siddiqsons Tin | 5.25 | 5.27 | 5.1 | 5.13 | -0.07 ▼ | 218,028 |
| Tri-Pack Films | 110 | 115.49 | 110 | 111.45 | 1.4 ▲ | 27,131 |
| United Brands | 14 | 14.49 | 13 | 13.04 | -1.23 ▼ | 102,209 |
| UDL Int.Ltd. | 8.5 | 8.5 | 7.75 | 7.8 | 0.2 ▲ | 16,851 |
| United Dist. (XD) | 42.94 | 42.94 | 40.01 | 41.99 | 0 | 76 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.4 | 8.9 | 8.05 | 8.06 | -0.94 ▼ | 603 |
| Elite Cap.Mod | 7.5 | 7.95 | 6.75 | 6.86 | -0.64 ▼ | 1,589 |
| Equity Modaraba | 2.85 | 2.9 | 2.85 | 3 | 0 | 198 |
| 1st.Fid.Leasing | 2.22 | 2.4 | 2.22 | 2.4 | -0.12 ▼ | 3,600 |
| Habib Modaraba | 15.98 | 16.47 | 15.5 | 15.6 | 0.04 ▲ | 62,435 |
| I.B.L.Modarab | 2.89 | 2.89 | 2.89 | 2.89 | 0 | 626 |
| Punjab Mod | 2.41 | 2.49 | 2.22 | 2.39 | -0.02 ▼ | 20,647 |
| F.Treet Manuf | 4.2 | 4.25 | 4.15 | 4.2 | 0.21 ▲ | 16,004 |
| Tri-Star 1st Mod. (XD) | 14.15 | 14.15 | 14.12 | 14.12 | 0 | 5,600 |
| Burj Clean Energy | 8.89 | 8.89 | 7.02 | 8 | 0 | 2 |
| OLP Modaraba (XD) | 14.06 | 14.29 | 14.06 | 14.06 | 0 | 29,250 |
| Orient Rental (XD) | 7.5 | 7.5 | 7.42 | 7.42 | 0.03 ▲ | 34,606 |
| Popular Islamic (XD) | 12.22 | 13 | 12.21 | 12.57 | 0 | 16 |
| Prud Mod.1st (XD) | 2.5 | 2.65 | 2.42 | 2.45 | -0.15 ▼ | 103,087 |
| Sindh Modaraba- (XD) | 9.3 | 9.3 | 9.3 | 9.3 | 0 | 2,656 |
| Trust Modaraba | 4 | 4 | 3.73 | 3.82 | -0.04 ▼ | 118,558 |
| Unicap Modaraba | 2.84 | 2.84 | 2.58 | 2.71 | 0.01 ▲ | 1,934 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 436.97 | 436.97 | 424.98 | 426.08 | -5.94 ▼ | 754,994 |
| Oil & Gas Dev. (XD) | 176.5 | 180.1 | 174 | 174.48 | -1.12 ▼ | 7,324,646 |
| Pak Oilfields (XD) | 559.4 | 577.38 | 556 | 569.3 | 13.89 ▲ | 321,527 |
| Pak Petroleum (XD) | 136.44 | 144.21 | 136.22 | 138.51 | 2.34 ▲ | 11,457,053 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 463.4 | 465 | 450 | 450.67 | -12.74 ▼ | 71,093 |
| Burshane LPG | 26.75 | 26.75 | 25.25 | 25.55 | -0.23 ▼ | 4,851 |
| Hascol Petrol | 6.65 | 6.78 | 6.53 | 6.56 | -0.02 ▼ | 3,481,833 |
| HI-Tech Lub. | 39.58 | 41.7 | 38.65 | 39.1 | -0.47 ▼ | 1,912,836 |
| Oilboy Energy L | 6.25 | 6.29 | 6.1 | 6.23 | -0.02 ▼ | 8,342 |
| P.S.O. (XD) | 228 | 239.88 | 226.05 | 233.97 | 8.99 ▲ | 13,463,820 |
| Shell Pakistan | 147.01 | 153 | 147.01 | 151.38 | 0.03 ▲ | 80,300 |
| Sui North Gas | 75 | 80.01 | 74.99 | 78.76 | 3.69 ▲ | 15,429,476 |
| Sui South Gas | 12.02 | 13.17 | 11.8 | 12.83 | 0.85 ▲ | 27,406,470 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.89 | 26.4 | 25.75 | 25.93 | 0.41 ▲ | 397,457 |
| Cherat Packg | 107.95 | 107.95 | 105.02 | 106.87 | -0.25 ▼ | 51,493 |
| Pak Agro Pack | 7 | 7.01 | 7 | 7.01 | 0.26 ▲ | 25,000 |
| Int. Packaging Films | 21.75 | 21.85 | 21.5 | 21.62 | -0.12 ▼ | 92,169 |
| MACPAC Films (XD) | 15.87 | 16.49 | 15.85 | 16.12 | 0.03 ▲ | 54,866 |
| Merit Packaging | 10.1 | 10.25 | 10.01 | 10.09 | 0.02 ▲ | 47,959 |
| Packages Ltd. | 463 | 465 | 440 | 444.35 | -19.98 ▼ | 19,456 |
| Pak Paper Prod (XD) | 78 | 78 | 74.5 | 74.78 | -3.03 ▼ | 12,523 |
| Roshan Packages (XD) | 15.2 | 16.04 | 15.2 | 15.67 | -0.14 ▼ | 293,253 |
| Security Paper | 149.8 | 150 | 143 | 145.76 | 0.95 ▲ | 14,583 |
| Synthetic Prod (XD) | 39 | 39.39 | 36.7 | 36.93 | -1.62 ▼ | 1,961,537 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 956.9 | 989.85 | 883 | 897.58 | -2.28 ▼ | 167,856 |
| AGP Limited | 129.5 | 130 | 126.5 | 129.05 | -0.15 ▼ | 293,537 |
| BF Biosciences | 91 | 93 | 88.2 | 91.8 | 5.69 ▲ | 3,654,507 |
| Citi Pharma Ltd (XD) | 41.05 | 42.1 | 40 | 41.86 | 1.05 ▲ | 2,795,383 |
| Ferozsons (Lab) (XD) | 287.99 | 304 | 286.15 | 290.36 | 3.83 ▲ | 362,501 |
| GlaxoSmithKline | 212.4 | 234.05 | 211 | 234.05 | 21.28 ▲ | 766,195 |
| Haleon Pakistan | 610 | 620 | 586 | 595.91 | -6.36 ▼ | 266,911 |
| Highnoon (Lab) | 805.5 | 850 | 790 | 799.63 | -4.05 ▼ | 96,678 |
| Hoechst Pak Ltd | 2570 | 2570 | 2200.25 | 2202.28 | -147.72 ▼ | 97 |
| IBL HealthCare | 29.89 | 30.75 | 29.7 | 29.95 | 0.52 ▲ | 403,687 |
| Macter Int. Ltd (XD) | 129 | 129 | 122.01 | 123.45 | -3.15 ▼ | 1,927 |
| Otsuka Pak | 117.5 | 130.21 | 117.5 | 129.52 | 11.15 ▲ | 219,647 |
| The Searle Company | 66.5 | 71.2 | 64.21 | 69.62 | 3.9 ▲ | 15,435,294 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy (XD) | 16.95 | 16.95 | 16.55 | 16.58 | 0.07 ▲ | 232,978 |
| Engro Powergen (XD) | 25.16 | 25.48 | 24.9 | 25.12 | 0.22 ▲ | 268,076 |
| Hub Power Co. | 105.5 | 107.3 | 102.99 | 103.3 | -1.31 ▼ | 7,519,915 |
| Kot Addu Power (XD) | 26.6 | 28.53 | 26.3 | 27.54 | 1.44 ▲ | 4,732,040 |
| K-Electric Ltd. | 4.6 | 4.6 | 4.32 | 4.36 | -0.22 ▼ | 29,876,223 |
| Kohinoor Energy | 22.39 | 22.45 | 21.9 | 21.94 | -0.08 ▼ | 145,977 |
| Kohinoor Power | 6.9 | 7.49 | 6.9 | 7.16 | -0.05 ▼ | 3,817 |
| Lalpir Power | 20.8 | 20.87 | 19.88 | 20.03 | -0.84 ▼ | 1,260,223 |
| Nishat ChunPow | 27.01 | 27.9 | 27.01 | 27.78 | 0.5 ▲ | 1,302,975 |
| Nishat Power (XD) | 27.89 | 28.5 | 27.5 | 27.55 | -0.32 ▼ | 559,178 |
| Pakgen Power | 90.3 | 102.3 | 90 | 100.37 | 7.37 ▲ | 89,531 |
| Sitara Energy | 11.95 | 11.95 | 11.95 | 11.98 | 0 | 201 |
| S.G.Power | 8.71 | 8.9 | 8.7 | 8.71 | -0.2 ▼ | 3,232 |
| Saif Power Ltd | 13.53 | 13.9 | 13.47 | 13.56 | 0.03 ▲ | 233,303 |
| Tri-Star Power | 5.44 | 5.75 | 5.3 | 5.52 | 0.42 ▲ | 127,663 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 16.4 | 16.4 | 14.71 | 14.71 | -0.37 ▼ | 13,653 |
| Hussain Industries | 19.35 | 21 | 17.5 | 17.51 | -1.84 ▼ | 1,001 |
| Javedan Corp. (XD) | 38.25 | 41.1 | 37.52 | 39.1 | 0.55 ▲ | 43,430 |
| Pace (Pak) Ltd. | 5.7 | 6.16 | 5.69 | 6.01 | 0.43 ▲ | 20,373,354 |
| TPL Properties | 7.52 | 7.75 | 7.07 | 7.15 | -0.37 ▼ | 6,678,755 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.51 | 20.2 | 19.5 | 19.8 | -0.21 ▼ | 613,183 |
| Globe Residency | 13.9 | 13.9 | 13.5 | 13.75 | -0.23 ▼ | 9,730 |
| TPL REIT Fund I | 13.51 | 13.63 | 12.3 | 13.15 | -0.48 ▼ | 17,260 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery- (XD) | 469.74 | 471.74 | 450.75 | 453.18 | -14.64 ▼ | 2,176,735 |
| Cnergyico PK | 3.8 | 3.9 | 3.76 | 3.78 | -0.05 ▼ | 9,039,527 |
| National Refinery | 214.73 | 221.5 | 211.55 | 212.45 | -2.28 ▼ | 708,990 |
| Pak Refinery (XD) | 23.74 | 23.99 | 23.05 | 23.14 | -0.6 ▼ | 6,126,962 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 600 | 602 | 600 | 600.21 | -4.77 ▼ | 387 |
| Adam Sugar | 49.49 | 49.49 | 46 | 46.33 | -1.66 ▼ | 6,315 |
| Abdullah Shah | 5.99 | 6.4 | 5.8 | 5.93 | 0.32 ▲ | 181,574 |
| AL-Noor Sugar | 84 | 84 | 84 | 80.19 | 0 | 190 |
| Chashma Sugar | 61.99 | 61.99 | 59 | 59.01 | 0.4 ▲ | 612 |
| Dewan Sugar | 5.4 | 5.58 | 4.9 | 4.91 | -0.29 ▼ | 116,063 |
| Faran Sugar | 41.11 | 41.11 | 41.1 | 41.1 | -1.4 ▼ | 1,000 |
| Habib Sugar | 67.06 | 68.5 | 67 | 68.5 | 0.98 ▲ | 63,307 |
| Habib Rice Prod | 32.5 | 33.2 | 32.5 | 32.79 | -0.21 ▼ | 850 |
| Haseeb Waqas Sugar | 9.86 | 9.86 | 9 | 9.06 | -0.39 ▼ | 8,454 |
| J.D.W.Sugar | 574 | 578 | 570 | 575 | -0.41 ▼ | 641 |
| Jauharabad Sug | 22.5 | 23 | 21.5 | 22.88 | -0.52 ▼ | 22,001 |
| Mirpurkhas Sugar | 29.5 | 29.95 | 28.65 | 28.98 | 0.36 ▲ | 17,678 |
| Mehran Sugar | 42.5 | 43.43 | 42.01 | 42.01 | -0.33 ▼ | 17,110 |
| Noon Sugar | 75 | 75 | 68.01 | 69.84 | -5.5 ▼ | 2,648 |
| Shahtaj Sugar | 90.01 | 106.9 | 90 | 98.86 | 1.68 ▲ | 5,865 |
| Shahmurad Sugar | 395 | 395 | 365 | 390 | 4.96 ▲ | 752 |
| Sakrand Sugar | 9.2 | 9.2 | 8.57 | 9.04 | 0.11 ▲ | 35,159 |
| Shakarganj Limited | 32.89 | 32.89 | 27.1 | 27.1 | -3.01 ▼ | 100,759 |
| Tariq Corp Ltd. | 14 | 14 | 14 | 14.2 | 0 | 100 |
| Tariq Corp(Pref) | 7.49 | 7.49 | 5.56 | 6.56 | 0 | 54 |
| Thal Ind.Corp. | 236.03 | 250 | 235 | 241.92 | -8.33 ▼ | 575 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 180 | 180 | 178 | 179.84 | -0.16 ▼ | 2,312 |
| Ibrahim Fibres | 344 | 350.01 | 344 | 350 | 10 ▲ | 20,069 |
| Image Pakistan | 14.39 | 14.99 | 14.39 | 14.61 | 0.47 ▲ | 1,576,378 |
| National Silk | 45.39 | 45.39 | 37.13 | 40.62 | -0.64 ▼ | 1,050 |
| Pak Synthetics | 25.02 | 25.49 | 24.51 | 24.52 | -0.97 ▼ | 8,863 |
| Rupali Polyester | 17.2 | 17.2 | 16.8 | 16.82 | -0.59 ▼ | 29,580 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 134 | 138 | 132.5 | 133.78 | -0.24 ▼ | 3,975,706 |
| Avanceon Ltd | 53.11 | 53.8 | 52.4 | 52.51 | -0.6 ▼ | 1,125,355 |
| Supernet Ltd.XB | 14.89 | 14.89 | 12.62 | 12.62 | -1.22 ▼ | 26,000 |
| Hallmark Company Ltd | 847 | 860 | 830 | 844.04 | -0.73 ▼ | 177 |
| Hum Network | 14.15 | 14.37 | 13.61 | 13.65 | -0.38 ▼ | 7,249,577 |
| Media Times Ltd | 2.03 | 2.15 | 2.03 | 2.06 | 0.03 ▲ | 319,857 |
| Netsol Tech. | 132.5 | 135.5 | 131.1 | 132.53 | 0.78 ▲ | 2,102,075 |
| Octopus Digital | 100.4 | 101.5 | 97.66 | 98.52 | -1.09 ▼ | 844,838 |
| Pak Datacom (XD) | 67 | 67 | 64.99 | 65.99 | -0.03 ▼ | 43,109 |
| P.T.C.L. | 16 | 16.54 | 15.45 | 15.58 | -0.68 ▼ | 10,312,776 |
| Symmetry Group Ltd (XD) | 9.83 | 9.95 | 9.55 | 9.71 | -0.12 ▼ | 1,799,555 |
| Systems Limited | 445.09 | 472.8 | 440.01 | 463.85 | 18.76 ▲ | 408,934 |
| Telecard Limited | 7.14 | 7.3 | 7 | 7.05 | -0.05 ▼ | 3,369,627 |
| TPL Corp Ltd | 4.5 | 4.58 | 4.27 | 4.3 | -0.07 ▼ | 541,553 |
| TPL Trakker Ltd | 9.4 | 9.4 | 8.6 | 9.33 | 0.03 ▲ | 21,399 |
| TRG Pak Ltd | 48.36 | 49.69 | 47.63 | 48.61 | 0.5 ▲ | 5,505,997 |
| WorldCall Telecom | 1.28 | 1.3 | 1.23 | 1.24 | -0.03 ▼ | 17,270,869 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 40.94 | 40.94 | 40 | 40.27 | 0.14 ▲ | 47,009 |
| Azgard Nine | 7.35 | 7.55 | 7.2 | 7.44 | 0.09 ▲ | 1,100,865 |
| AN Textile Mill | 14.5 | 15.5 | 13.39 | 15.1 | 0.22 ▲ | 1,508 |
| Aruj Industries | 7.75 | 7.99 | 7 | 7.69 | -0.08 ▼ | 149,257 |
| Bhanero Tex. | 880 | 939.99 | 880 | 888.37 | 8.37 ▲ | 40 |
| Chenab Limited | 6.64 | 7 | 6.5 | 6.78 | 0.33 ▲ | 668,795 |
| Chenab Ltd.(Pre | 2.9 | 3 | 2.8 | 2.92 | 0.02 ▲ | 100,922 |
| Crescent Tex. | 12.2 | 12.49 | 11.01 | 11.42 | -0.79 ▼ | 385,222 |
| Faisal Spinning | 222.01 | 232.95 | 220 | 229.95 | -0.44 ▼ | 1,463 |
| Feroze 1888 | 70 | 71.97 | 69.01 | 70.07 | 0.57 ▲ | 1,433 |
| Fazal Cloth | 140 | 149 | 128 | 148.16 | 8.15 ▲ | 1,301 |
| Gul Ahmed | 21 | 21 | 19.3 | 19.74 | -1.44 ▼ | 3,302,578 |
| Ghazi Fabrics | 9.52 | 10.85 | 9.2 | 9.23 | -0.78 ▼ | 4,822 |
| Hala Enterprise | 15.4 | 15.6 | 14.18 | 15.34 | 1.14 ▲ | 79,751 |
| Interloop Ltd. (XD) | 63 | 63.3 | 61.51 | 62.09 | -0.71 ▼ | 3,120,842 |
| Int.Knitwear (XD) | 15 | 15 | 15 | 14.81 | 0 | 100 |
| Jubilee Spinning | 16 | 16 | 13.53 | 15.03 | 0 | 362 |
| Khyber Textile | 455 | 455 | 455 | 497.7 | -6.82 ▼ | 50 |
| Kohinoor Mills | 30.51 | 30.51 | 30.51 | 30.51 | 0 | 10 |
| Kohinoor Ind. | 8 | 8.4 | 8 | 8.35 | 0.12 ▲ | 2,502 |
| Kohinoor Textile | 90.02 | 99.99 | 90.02 | 98.98 | 5.51 ▲ | 18,265 |
| Masood Textile | 49.35 | 49.35 | 41.11 | 44.86 | 0 | 25 |
| Nishat (Chun.) | 31.5 | 32.3 | 29.09 | 29.45 | -2.58 ▼ | 512,646 |
| Nishat Mills Ltd (XD) | 72.06 | 74.1 | 71.15 | 71.86 | -0.18 ▼ | 1,680,221 |
| Paramount Sp | 6.5 | 6.5 | 5.2 | 6.01 | 0.01 ▲ | 2,271 |
| Quetta Textile | 12.78 | 13.77 | 12.78 | 13.62 | -0.4 ▼ | 8,100 |
| Redco Textile | 8.5 | 9.07 | 8.2 | 8.4 | 0.19 ▲ | 131,397 |
| Reliance Weaving | 81.5 | 89.5 | 81.5 | 89.99 | 0 | 24 |
| Sapphire Tex. (XD) | 1168.99 | 1168.99 | 1120 | 1101.53 | 0 | 17 |
| Sapphire Fiber (XD) | 1230 | 1290 | 1230 | 1248.5 | 0 | 17 |
| Stylers Int.Ltd. (XD) | 39.5 | 42 | 39.5 | 41 | 0 | 400 |
| Suraj Cotton (XD) | 120 | 129.98 | 120 | 120.26 | 0.26 ▲ | 379 |
| Towellers Limited- (XD) | 129.05 | 133.02 | 129.02 | 132.71 | -0.36 ▼ | 5,974 |
| ZahidJee Tex. | 28 | 28 | 28 | 28 | 0.05 ▲ | 2,100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 61.31 | 64.98 | 61.31 | 64.44 | -1.09 ▼ | 1,999 |
| Amtex Limited | 2.71 | 3.3 | 2.71 | 3.11 | 0.12 ▲ | 1,890,313 |
| Arctic Textile | 20.69 | 20.69 | 19.23 | 19.99 | 0.9 ▲ | 618 |
| Asim Textile | 13 | 13.93 | 12.55 | 13.89 | 1.13 ▲ | 8,879 |
| Bilal Fibres | 16.02 | 17.65 | 16.02 | 16.85 | 0.69 ▲ | 164,947 |
| Crescent Cotton | 59.5 | 59.5 | 53.55 | 53.55 | -5.95 ▼ | 1,084 |
| Colony Tex.Mills Ltd | 4.35 | 4.59 | 4.25 | 4.27 | -0.13 ▼ | 241,539 |
| Chakwal Spinning | 78.44 | 79.64 | 75.25 | 79.64 | 7.24 ▲ | 191,260 |
| Dewan Farooque Sp. | 4.1 | 4.22 | 3.95 | 4 | 0.02 ▲ | 109,757 |
| Din Textile | 54.79 | 54.79 | 49.37 | 54.79 | 0 | 217 |
| Dewan Mushtaq | 5.07 | 6.91 | 5 | 6.2 | 0.28 ▲ | 3,435 |
| D.S. Ind. Ltd. | 6.85 | 6.99 | 6.5 | 6.89 | 0.15 ▲ | 961,916 |
| Dar-es-Salaam | 39.77 | 39.77 | 39.76 | 39.76 | -4.22 ▼ | 500 |
| Dewan Textile | 5.22 | 5.4 | 5.2 | 5.66 | 0 | 345 |
| Elahi Cotton | 79 | 79 | 79 | 72.39 | 0 | 1,001 |
| Ellcot Spinning (XD) | 89.43 | 89.43 | 89.43 | 89.43 | 0 | 17 |
| Gadoon Textile | 185.01 | 201.29 | 183.01 | 198.36 | 15.37 ▲ | 196,557 |
| Gulshan Sp. | 4.55 | 4.7 | 4.4 | 4.45 | -0.12 ▼ | 17,195 |
| Gulistan Sp. | 11.85 | 11.85 | 9.9 | 9.9 | -1.1 ▼ | 22,685 |
| Hira Textile | 3.06 | 3.64 | 2.85 | 3.17 | 0.28 ▲ | 2,934,919 |
| Ideal Spinning | 0 | 0 | 0 | 10.75 | 0 | 1,500 |
| Indus Dyeing | 117.99 | 117.99 | 114 | 115.9 | 1.52 ▲ | 4,055 |
| J.A.Textile | 66.81 | 69.96 | 66.81 | 69.75 | -1.95 ▼ | 4,610 |
| Janana D Mal | 67.2 | 69 | 60.6 | 61.82 | -5.51 ▼ | 21,595 |
| J.K.Spinning | 52 | 52.01 | 52 | 52 | -4 ▼ | 5,500 |
| Kohat Textile (XD) | 19.05 | 19.1 | 18.74 | 19.04 | -0.63 ▼ | 2,129 |
| Kohinoor Spining | 7.69 | 8.2 | 7.6 | 7.86 | 0.17 ▲ | 21,273,461 |
| Khalid Siraj | 9.45 | 9.61 | 7.7 | 9.61 | 1 ▲ | 122,660 |
| Land Mark Spinning | 22.7 | 24.89 | 22.6 | 22.6 | -1.05 ▼ | 991 |
| Maqbool Textile | 28.5 | 28.5 | 28.5 | 28.5 | 0 | 1 |
| Nazir Cotton Mills | 13.86 | 13.86 | 12.5 | 12.55 | -1.25 ▼ | 18,707 |
| Premium Tex. | 307.43 | 307.43 | 285.11 | 304.83 | 25.35 ▲ | 122 |
| Reliance Cotton (XD) | 650 | 650 | 650 | 646 | 0 | 14 |
| Ruby Textile | 7.2 | 7.7 | 7.2 | 7.35 | 0 | 41 |
| Saif Textile | 11.1 | 11.5 | 11.1 | 11.45 | 0.35 ▲ | 6,501 |
| Service Ind Tex | 0 | 0 | 0 | 10.55 | 0 | 200 |
| Shadman Cotton | 25 | 25 | 25 | 24.5 | 0 | 102 |
| Shadab Textile (XD) | 0 | 0 | 0 | 16.5 | 0 | 500 |
| Sally Textile | 13.7 | 16 | 13.6 | 15.33 | 0.22 ▲ | 57,452 |
| Saritow Spinning | 7.3 | 8 | 7.11 | 7.99 | 0.49 ▲ | 191,220 |
| Sunrays Textile | 84.09 | 85 | 80.01 | 80.02 | -4.07 ▼ | 2,002 |
| Tata Textile | 46.51 | 47.42 | 46.5 | 47.42 | 0 | 539 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 7.13 | 7.9 | 7.13 | 7.82 | 0.18 ▲ | 2,146 |
| Prosperity Weav (XD) | 29.5 | 29.5 | 29.5 | 29.5 | -0.5 ▼ | 500 |
| Shahtaj Textile (XD) | 69.7 | 69.7 | 68 | 68.91 | -5.34 ▼ | 763 |
| Yousuf Weaving | 3.95 | 4.15 | 3.8 | 3.95 | 0.11 ▲ | 3,053,121 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 268.9 | 270 | 259 | 264.04 | 2.28 ▲ | 5,200 |
| Pak Tobacco (XD) | 1280 | 1370 | 1265.1 | 1276.75 | 27.85 ▲ | 13,276 |
| Philip Morris Pak. | 681.1 | 681.1 | 681.1 | 681.1 | 61.92 ▲ | 1,834 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.9 | 15.9 | 13.98 | 14.69 | -0.47 ▼ | 4,993 |
| Blue-Ex | 50.1 | 50.1 | 50.1 | 55.67 | 0 | 100 |
| Pak Int.Bulk | 5.91 | 5.95 | 5.68 | 5.7 | -0.21 ▼ | 11,087,461 |
| Pak.Int.Cont. | 38.8 | 42.21 | 38 | 41.77 | 3.4 ▲ | 768,760 |
| P.N.S.C-XD,XB | 280 | 285.99 | 279 | 280.4 | 1.33 ▲ | 22,716 |
| Secure Logistics Gro | 15.46 | 16 | 15.12 | 15.42 | 0.01 ▲ | 3,017,737 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 107.45 | 107.45 | 107.45 | 103.33 | 0 | 5 |
| S.S.Oil | 59.99 | 59.99 | 57 | 57.52 | -0.09 ▼ | 3,140 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 29.8 | 29.95 | 29.6 | 29.8 | -0.2 ▼ | 2,028 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 13.22 | 0.62 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 13.48 | 0.65 ▲ | 0 |
| AGHA-NOV | 12.5 | 13.15 | 12.1 | 12.94 | 0.36 ▲ | 1,336,500 |
| AGL-DEC | 0 | 0 | 0 | 38.43 | -0.77 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 39.18 | -0.75 ▼ | 0 |
| AGL-NOV | 38.01 | 38.5 | 37.9 | 38 | -0.63 ▼ | 236,500 |
| AICL-DEC | 0 | 0 | 0 | 42.11 | -1.1 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 42.93 | -1.08 ▼ | 0 |
| AICL-NOV | 42.1 | 42.4 | 41.5 | 41.52 | -0.38 ▼ | 37,500 |
| AIRLINK-DEC | 0 | 0 | 0 | 138.41 | -0.46 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 141.12 | -0.33 ▼ | 0 |
| AIRLINK-NOVB | 135.99 | 139.5 | 134.02 | 135.21 | -0.56 ▼ | 2,722,000 |
| AKBL-DEC | 0 | 0 | 0 | 30.67 | -0.56 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 31.27 | -0.54 ▼ | 0 |
| AKBL-NOV | 30.5 | 31.99 | 30 | 30.62 | -0.2 ▼ | 69,500 |
| ASC-DEC | 0 | 0 | 0 | 6.22 | 0.01 ▲ | 0 |
| ASC-JAN | 0 | 0 | 0 | 6.34 | 0.02 ▲ | 0 |
| ASC-NOV | 6.21 | 6.21 | 6.1 | 6.2 | 0.13 ▲ | 152,000 |
| ASL-DEC | 0 | 0 | 0 | 6.94 | -0.14 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 7.08 | -0.13 ▼ | 0 |
| ASL-NOV | 6.99 | 6.99 | 6.8 | 6.81 | -0.17 ▼ | 61,500 |
| ATRL-DEC | 0 | 0 | 0 | 468.88 | -15.86 ▼ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 478.03 | -15.72 ▼ | 0 |
| ATRL-NOVB | 470 | 478 | 457 | 459.83 | -15.58 ▼ | 1,152,000 |
| AVN-DEC | 0 | 0 | 0 | 54.33 | -0.7 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 55.39 | -0.66 ▼ | 0 |
| AVN-NOV | 54.41 | 54.8 | 53.3 | 53.47 | -0.57 ▼ | 190,000 |
| BAFL-DECB | 0 | 0 | 0 | 68.73 | 1.11 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 70.07 | 1.13 ▲ | 0 |
| BAFL-NOVB | 68 | 68 | 65.15 | 66.25 | -0.75 ▼ | 70,000 |
| BAHL-DEC | 0 | 0 | 0 | 110.9 | 1.27 ▲ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 111.02 | 1.29 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 113.18 | 1.31 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 110.9 | 1.27 ▲ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 109.28 | 1.26 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 21.73 | -0.61 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.15 | -0.6 ▼ | 0 |
| BIPL-NOV | 21.85 | 21.88 | 21.25 | 21.32 | -0.66 ▼ | 91,000 |
| BKTI-DEC | 0 | 0 | 0 | 23205 | 145 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 23574 | 1175 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22909 | 152 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.69 | -0.04 ▼ | 0 |
| BOP-JAN | 0 | 0 | 0 | 5.8 | -0.04 ▼ | 0 |
| BOP-NOV | 5.65 | 5.75 | 5.52 | 5.6 | -0.02 ▼ | 184,500 |
| CEPB-DEC | 0 | 0 | 0 | 26.83 | 0.39 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 27.35 | 0.42 ▲ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 26.41 | 0.04 ▲ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 247.16 | 9.15 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 251.99 | 9.56 ▲ | 0 |
| CHCC-NOVB | 239.5 | 249.99 | 219.25 | 236.25 | 2.53 ▲ | 85,000 |
| CNERGY-DEC | 0 | 0 | 0 | 3.91 | -0.06 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 3.99 | -0.05 ▼ | 0 |
| CNERGY-NOV | 3.9 | 3.99 | 3.84 | 3.85 | -0.05 ▼ | 897,000 |
| CPHL-DECB | 0 | 0 | 0 | 43.31 | 1.02 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 44.16 | 1.09 ▲ | 0 |
| CPHL-NOVB | 41.7 | 43 | 40.7 | 42.6 | 0.93 ▲ | 528,500 |
| DCL-DEC | 0 | 0 | 0 | 8.11 | 0.01 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.27 | 0.02 ▲ | 0 |
| DCL-NOV | 8.2 | 8.2 | 7.72 | 8 | -0.01 ▼ | 195,500 |
| DCR-DEC | 0 | 0 | 0 | 20.49 | -0.24 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.89 | -0.23 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.17 | 0.05 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 44.88 | -0.72 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 45.76 | -0.69 ▼ | 0 |
| DFML-NOV | 45.25 | 45.99 | 43.49 | 44.11 | -0.7 ▼ | 2,013,000 |
| DGKC-DEC | 0 | 0 | 0 | 89.25 | -0.93 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 90.99 | -0.86 ▼ | 0 |
| DGKC-NOV | 89 | 90.4 | 86.6 | 87.42 | -1.01 ▼ | 1,661,500 |
| EFERT-DECB | 0 | 0 | 0 | 209.19 | -3.86 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 213.28 | -3.72 ▼ | 0 |
| EFERT-NOVB | 212 | 212 | 204.15 | 204.15 | -4.2 ▼ | 17,000 |
| ENGRO-DEC | 0 | 0 | 0 | 326.26 | -2.09 ▼ | 0 |
| ENGRO-JAN | 0 | 0 | 0 | 332.63 | -1.82 ▼ | 0 |
| ENGRO-NOV | 320 | 325 | 315.16 | 318.51 | -0.49 ▼ | 39,000 |
| EPCL-DEC | 0 | 0 | 0 | 32.57 | 0.07 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 33.21 | 0.1 ▲ | 0 |
| EPCL-NOV | 31.88 | 31.88 | 31.88 | 31.88 | -0.38 ▼ | 11,000 |
| FABL-DEC | 0 | 0 | 0 | 50.03 | -0.5 ▼ | 0 |
| FABL-DECB | 0 | 0 | 0 | 50.19 | -0.5 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 51.17 | -0.51 ▼ | 0 |
| FABL-NOV | 51 | 51 | 50.01 | 50.01 | -0.47 ▼ | 111,000 |
| FABL-NOVB | 50.49 | 50.5 | 49.02 | 49.44 | -0.61 ▼ | 24,500 |
| FATIMA-DEC | 0 | 0 | 0 | 65.66 | -0.58 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 66.94 | -0.53 ▼ | 0 |
| FATIMA-NOV | 64.5 | 64.5 | 62.6 | 62.6 | -0.9 ▼ | 6,000 |
| FCCL-DEC | 0 | 0 | 0 | 34.08 | -1.14 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 34.75 | -1.12 ▼ | 0 |
| FCCL-NOVB | 34.56 | 35.25 | 33.1 | 33.34 | -1.16 ▼ | 3,603,000 |
| FCEPL-DEC | 0 | 0 | 0 | 90.01 | 8.06 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 91.77 | 8.3 ▲ | 0 |
| FCEPL-NOV | 84.88 | 88.04 | 72.04 | 88.04 | 8 ▲ | 88,000 |
| FEROZ-DECB | 0 | 0 | 0 | 300.42 | 3.53 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 306.28 | 3.87 ▲ | 0 |
| FEROZ-NOVB | 299 | 305 | 294 | 297.43 | 5.35 ▲ | 38,500 |
| FFBL-DEC | 0 | 0 | 0 | 66.5 | 0.03 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 67.79 | 0.09 ▲ | 0 |
| FFBL-NOV | 65.5 | 65.8 | 60.91 | 64.75 | -0.15 ▼ | 1,071,500 |
| FFC-DEC | 0 | 0 | 0 | 287.94 | -6.81 ▼ | 0 |
| FFC-JAN | 0 | 0 | 0 | 293.56 | -6.66 ▼ | 0 |
| FFC-NOV | 289 | 289 | 265 | 282.2 | -2.96 ▼ | 1,165,500 |
| FFL-DEC | 0 | 0 | 0 | 10.8 | 0.43 ▲ | 0 |
| FFL-JAN | 0 | 0 | 0 | 11.01 | 0.45 ▲ | 0 |
| FFL-NOV | 10.23 | 10.9 | 10.23 | 10.73 | 0.57 ▲ | 11,388,000 |
| FLYNG-DEC | 0 | 0 | 0 | 20.78 | -0.08 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 21.18 | -0.07 ▼ | 0 |
| FLYNG-NOV | 20.4 | 20.85 | 20.25 | 20.4 | -0.01 ▼ | 552,500 |
| GAL-DEC | 0 | 0 | 0 | 238.29 | -2.05 ▼ | 0 |
| GAL-JAN | 0 | 0 | 0 | 242.94 | -1.86 ▼ | 0 |
| GAL-NOV | 237 | 244 | 233 | 234.67 | -1.22 ▼ | 710,500 |
| GATM-DEC | 0 | 0 | 0 | 20.42 | -1.53 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 20.82 | -1.53 ▼ | 0 |
| GATM-NOV | 20.2 | 21.2 | 19.6 | 20 | -1.5 ▼ | 220,500 |
| GGL-DEC | 0 | 0 | 0 | 9.44 | -0.06 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 9.62 | -0.06 ▼ | 0 |
| GGL-NOV | 9.35 | 9.54 | 9.2 | 9.28 | -0.08 ▼ | 684,500 |
| GHGL-DECB | 0 | 0 | 0 | 25.19 | -1.43 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 25.69 | -1.42 ▼ | 0 |
| GHGL-NOVB | 25.4 | 25.4 | 24.2 | 24.8 | -1.39 ▼ | 1,500 |
| GHNI-DEC | 0 | 0 | 0 | 403.51 | 1.14 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 411.39 | 1.54 ▲ | 0 |
| GHNI-NOV | 394.99 | 404.4 | 390.6 | 396.05 | 1.11 ▲ | 332,000 |
| HBL-DECB | 0 | 0 | 0 | 144.7 | 0.91 ▲ | 0 |
| HBL-JAN | 0 | 0 | 0 | 147.53 | 1.07 ▲ | 0 |
| HBL-NOVB | 140.31 | 143 | 139.2 | 141.5 | 1.19 ▲ | 35,500 |
| HUBC-DEC | 0 | 0 | 0 | 106.88 | -1.51 ▼ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 108.96 | -1.45 ▼ | 0 |
| HUBC-NOVB | 106.75 | 108.5 | 104.51 | 104.98 | -1.46 ▼ | 2,464,000 |
| HUMNL-DEC | 0 | 0 | 0 | 14.12 | -0.42 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 14.4 | -0.41 ▼ | 0 |
| HUMNL-NOV | 14.5 | 14.58 | 13.83 | 13.89 | -0.41 ▼ | 2,598,500 |
| ILP-DEC | 0 | 0 | 0 | 64.24 | -0.83 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 65.49 | -0.79 ▼ | 0 |
| ILP-NOVB | 65 | 65 | 62.98 | 63.24 | -2.46 ▼ | 33,500 |
| INIL-DEC | 0 | 0 | 0 | 153.71 | -7.6 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 156.71 | -7.6 ▼ | 0 |
| INIL-NOVB | 158.1 | 160.49 | 150.01 | 151.38 | -7.76 ▼ | 87,000 |
| ISL-DEC | 0 | 0 | 0 | 73.8 | 0.22 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 75.24 | 0.29 ▲ | 0 |
| ISL-NOVB | 71.7 | 72.99 | 71 | 72.02 | 0.02 ▲ | 58,500 |
| JSBL-DEC | 0 | 0 | 0 | 8.97 | -0.01 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.83 | 0.32 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.68 | 0.12 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 20.06 | 0.13 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.37 | 0.12 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.17 | -0.27 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 11.98 | -0.26 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 28.49 | 1.45 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 29.05 | 1.5 ▲ | 0 |
| KAPCO-NOVB | 26.7 | 28.88 | 26.7 | 27.94 | 1.22 ▲ | 130,500 |
| KEL-DEC | 0 | 0 | 0 | 4.51 | -0.24 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 4.6 | -0.23 ▼ | 0 |
| KEL-NOV | 4.65 | 4.78 | 4.39 | 4.42 | -0.26 ▼ | 2,921,500 |
| KOSM-DEC | 0 | 0 | 0 | 8.13 | 0.16 ▲ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.29 | 0.17 ▲ | 0 |
| KOSM-NOV | 7.85 | 8.38 | 7.71 | 8.04 | 0.16 ▲ | 17,224,000 |
| KSE30-DEC | 0 | 0 | 0 | 29225 | -7 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 29690 | 1295 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 28853 | 5 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.32 | 0.19 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 17.66 | 0.21 ▲ | 0 |
| LOTCHEM-NOV | 16.4 | 16.75 | 16.4 | 16.71 | 0.33 ▲ | 163,500 |
| LPL-DEC | 0 | 0 | 0 | 20.72 | -0.9 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.13 | -0.9 ▼ | 0 |
| LPL-NOV | 19.57 | 20.35 | 19.55 | 20.25 | -0.56 ▼ | 20,000 |
| LUCK-DEC | 990 | 990 | 920 | 955 | 12.73 ▲ | 3,000 |
| LUCK-JAN | 0 | 0 | 0 | 966.3 | 6.52 ▲ | 0 |
| LUCK-NOVB | 935 | 955 | 927 | 938.99 | 11.99 ▲ | 43,500 |
| MCB-DEC | 0 | 0 | 0 | 260.39 | 2.92 ▲ | 0 |
| MCB-DECB | 0 | 0 | 0 | 259.98 | 2.92 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 265.06 | 2.98 ▲ | 0 |
| MCB-NOV | 258 | 262 | 257 | 258 | 6 ▲ | 14,500 |
| MCB-NOVB | 250 | 259 | 250 | 257 | 10.01 ▲ | 2,500 |
| MEBL-DECB | 0 | 0 | 0 | 248.27 | 1.54 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 253.12 | 1.57 ▲ | 0 |
| MEBL-NOVB | 243 | 246 | 232 | 244 | 1.27 ▲ | 20,000 |
| MLCF-DEC | 0 | 0 | 0 | 38.96 | -0.3 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 39.73 | -0.26 ▼ | 0 |
| MLCF-NOV | 38.9 | 39.05 | 37.63 | 38.25 | -0.32 ▼ | 1,411,000 |
| MTL-DEC | 0 | 0 | 0 | 558.36 | -18.21 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 569.27 | -18.02 ▼ | 0 |
| MTL-NOV | 556 | 560 | 556 | 560 | -4 ▼ | 13,000 |
| MUGHAL-DEC | 0 | 0 | 0 | 82.82 | -1.36 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 84.44 | -1.3 ▼ | 0 |
| MUGHAL-NOV | 82.2 | 83 | 81 | 81.06 | -1.42 ▼ | 19,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.97 | 0.03 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.26 | 0.04 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.74 | 0.04 ▲ | 0 |
| NBP-DEC | 69.96 | 69.96 | 69.96 | 69.96 | -0.05 ▼ | 1,000 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.6 | -0.41 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 18.97 | -0.4 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.31 | -0.4 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 71.21 | -0.1 ▼ | 0 |
| NBP-NOV | 68.5 | 69 | 67.65 | 67.9 | -0.69 ▼ | 91,500 |
| NCPL-DEC | 0 | 0 | 0 | 28.74 | 0.47 ▲ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 29.3 | 0.51 ▲ | 0 |
| NCPL-NOV | 27.9 | 28.31 | 27.9 | 28.25 | 0.47 ▲ | 698,500 |
| NETSOL-DEC | 0 | 0 | 0 | 137.12 | 0.61 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 139.8 | 0.75 ▲ | 0 |
| NETSOL-NOVB | 134.9 | 137.3 | 133.5 | 134.46 | 0.57 ▲ | 1,128,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.71 | 0.23 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.12 | 0.25 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.39 | 0.23 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 74.35 | -0.3 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 75.8 | -0.23 ▼ | 0 |
| NML-NOVB | 73 | 75 | 72.5 | 73.05 | 0.06 ▲ | 111,500 |
| NPL-DEC | 0 | 0 | 0 | 28.5 | -0.38 ▼ | 0 |
| NPL-JAN | 0 | 0 | 0 | 29.06 | -0.35 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 28.06 | -0.36 ▼ | 0 |
| NRL-DEC | 0 | 0 | 0 | 219.81 | -2.69 ▼ | 0 |
| NRL-JAN | 0 | 0 | 0 | 224.1 | -2.53 ▼ | 0 |
| NRL-NOV | 216.5 | 224.9 | 215.1 | 216.47 | -1.63 ▼ | 422,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 101.93 | -1.28 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 103.92 | -1.21 ▼ | 0 |
| OCTOPUS-NOV | 101.57 | 102.5 | 99.61 | 100.19 | -1.38 ▼ | 224,500 |
| OGDC-DEC | 0 | 0 | 0 | 180.52 | -1.43 ▼ | 0 |
| OGDC-JAN | 0 | 0 | 0 | 184.05 | -1.28 ▼ | 0 |
| OGDC-NOVB | 177.5 | 180.8 | 175.11 | 175.64 | -0.82 ▼ | 3,166,500 |
| OGTI-DEC | 0 | 0 | 0 | 22399 | 41 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 22755 | 1037 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22113 | 49 ▲ | 0 |
| P01GIS090525 | 93.24 | 93.24 | 93.24 | 93.24 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 98.62 | 98.62 | 98.62 | 98.62 | 0.15 ▲ | 10,000 |
| P01GIS140325 | 94.87 | 94.87 | 94.75 | 94.76 | 0.26 ▲ | 2,200,000,000 |
| P01GIS150825 | 90.99 | 90.99 | 90.99 | 90.99 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 90.06 | 90.06 | 90.06 | 90.06 | 0.22 ▲ | 5,000 |
| P01GIS201025 | 89.79 | 89.79 | 89.79 | 89.79 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 92.95 | 93 | 92.95 | 93 | 0.1 ▲ | 10,000 |
| P01GIS250425 | 93.76 | 93.76 | 93.76 | 93.76 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 91.09 | 91.09 | 91.09 | 91.09 | 0.29 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P10VRR211034 | 101.5 | 101.5 | 101.5 | 101.5 | 1.5 ▲ | 10,000,000 |
| PABC-DEC | 0 | 0 | 0 | 88.98 | 1.53 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 90.72 | 1.64 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 87.59 | 1.54 ▲ | 0 |
| PACE-DEC | 0 | 0 | 0 | 6.22 | 0.44 ▲ | 0 |
| PACE-JAN | 0 | 0 | 0 | 6.34 | 0.45 ▲ | 0 |
| PACE-NOV | 5.78 | 6.27 | 5.76 | 6.12 | 0.34 ▲ | 12,085,500 |
| PAEL-JAN | 0 | 0 | 0 | 26.37 | 0.02 ▲ | 0 |
| PAEL-NOV | 25.53 | 25.98 | 25.29 | 25.43 | -0.02 ▼ | 1,837,500 |
| PAKRI-DEC | 0 | 0 | 0 | 10.79 | 0.01 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 11 | 0.02 ▲ | 0 |
| PAKRI-NOV | 10.6 | 10.75 | 10.5 | 10.5 | -0.31 ▼ | 42,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 20.23 | -0.47 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 20.62 | -0.47 ▼ | 0 |
| PIAHCLA-NOV | 20.85 | 20.85 | 19.5 | 19.82 | -0.63 ▼ | 4,786,000 |
| PIBTL-DEC | 0 | 0 | 0 | 5.9 | -0.22 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 6.01 | -0.23 ▼ | 0 |
| PIBTL-NOV | 6.01 | 6.09 | 5.8 | 5.8 | -0.21 ▼ | 990,000 |
| PIOC-DEC | 0 | 0 | 0 | 217.85 | -5.27 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 222.11 | -5.15 ▼ | 0 |
| PIOC-NOVB | 218 | 218 | 211.01 | 211.55 | -6.81 ▼ | 35,500 |
| POL-DEC | 0 | 0 | 0 | 589.02 | 13.52 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 600.52 | 14.33 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 579.82 | 13.54 ▲ | 0 |
| POWER-DEC | 0 | 0 | 0 | 5.75 | -0.07 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 5.86 | -0.07 ▼ | 0 |
| POWER-NOV | 5.7 | 5.7 | 5.6 | 5.61 | -0.09 ▼ | 20,000 |
| PPL-DEC | 0 | 0 | 0 | 143.31 | 2.22 ▲ | 0 |
| PPL-JAN | 0 | 0 | 0 | 146.11 | 2.39 ▲ | 0 |
| PPL-NOVB | 138.7 | 145.5 | 138.6 | 140.48 | 2.59 ▲ | 4,257,000 |
| PRL-DEC | 0 | 0 | 0 | 23.94 | -0.66 ▼ | 0 |
| PRL-JAN | 0 | 0 | 0 | 24.41 | -0.65 ▼ | 0 |
| PRL-NOVB | 24.3 | 24.36 | 23.4 | 23.51 | -0.6 ▼ | 1,072,000 |
| PSO-DEC | 0 | 0 | 0 | 242.07 | 8.95 ▲ | 0 |
| PSO-JAN | 0 | 0 | 0 | 246.8 | 9.35 ▲ | 0 |
| PSO-NOVB | 230.11 | 243.4 | 229.5 | 237.79 | 9.29 ▲ | 4,786,500 |
| PTC-DEC | 0 | 0 | 0 | 16.12 | -0.73 ▼ | 0 |
| PTC-JAN | 0 | 0 | 0 | 16.43 | -0.73 ▼ | 0 |
| PTC-NOV | 16.25 | 16.74 | 15.75 | 15.88 | -0.64 ▼ | 2,928,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1049.7 | 27.16 ▲ | 0 |
| SAZEW-JAN | 0 | 0 | 0 | 1070.2 | 28.66 ▲ | 0 |
| SAZEW-NOVB | 1032.23 | 1070 | 1013 | 1018.75 | 14.45 ▲ | 682,500 |
| SEARL-DEC | 0 | 0 | 0 | 72.03 | 3.93 ▲ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 73.44 | 4.08 ▲ | 0 |
| SEARL-NOV | 67.9 | 72.1 | 65.51 | 70.52 | 3.8 ▲ | 5,529,500 |
| SHEL-DEC | 0 | 0 | 0 | 156.62 | -0.2 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 159.68 | -0.06 ▼ | 0 |
| SHEL-NOV | 153 | 154.5 | 153 | 154 | 0.96 ▲ | 4,000 |
| SILK-DEC | 0 | 0 | 0 | 1.03 | 0.06 ▲ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1.05 | 0.06 ▲ | 0 |
| SILK-NOV | 1 | 1.09 | 1 | 1 | 0.04 ▲ | 281,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.65 | -0.16 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 14.94 | -0.14 ▼ | 0 |
| SNBL-NOV | 14.4 | 14.4 | 14.4 | 14.4 | -0.08 ▼ | 500 |
| SNGP-DEC | 0 | 0 | 0 | 81.49 | 3.71 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 83.08 | 3.85 ▲ | 0 |
| SNGP-NOV | 76.9 | 81.25 | 76.25 | 80.19 | 4.19 ▲ | 2,024,000 |
| SSGC-DEC | 0 | 0 | 0 | 13.27 | 0.86 ▲ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 13.53 | 0.89 ▲ | 0 |
| SSGC-NOV | 12.3 | 13.35 | 12 | 13.08 | 0.82 ▲ | 9,633,000 |
| SYM-DEC | 0 | 0 | 0 | 10.05 | -0.14 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.24 | -0.13 ▼ | 0 |
| SYM-NOVB | 10 | 10.1 | 9.84 | 9.89 | -0.17 ▼ | 564,000 |
| SYS-DEC | 0 | 0 | 0 | 479.92 | 18.73 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 489.29 | 19.53 ▲ | 0 |
| SYS-NOV | 464 | 472 | 462 | 465 | 11.2 ▲ | 11,500 |
| TELE-DEC | 0 | 0 | 0 | 7.29 | -0.07 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 7.44 | -0.05 ▼ | 0 |
| TELE-NOV | 7.21 | 7.45 | 7.08 | 7.1 | -0.15 ▼ | 702,000 |
| TGL-DEC | 0 | 0 | 0 | 116.96 | -2.68 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 119.24 | -2.62 ▼ | 0 |
| TGL-NOV | 115 | 115 | 115 | 115 | -1.98 ▼ | 1,000 |
| TOMCL-DEC | 0 | 0 | 0 | 35.92 | -0.71 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 36.62 | -0.69 ▼ | 0 |
| TOMCL-NOV | 36.34 | 36.34 | 35 | 35.26 | -0.74 ▼ | 242,500 |
| TPLP-DEC | 0 | 0 | 0 | 7.4 | -0.39 ▼ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 7.54 | -0.4 ▼ | 0 |
| TPLP-NOV | 7.7 | 7.87 | 7.23 | 7.3 | -0.51 ▼ | 1,919,500 |
| TREET-DEC | 0 | 0 | 0 | 14.68 | -0.21 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 14.97 | -0.2 ▼ | 0 |
| TREET-NOV | 14.65 | 14.8 | 14.35 | 14.49 | -0.12 ▼ | 399,500 |
| TRG-DEC | 0 | 0 | 0 | 50.29 | 0.44 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 51.28 | 0.5 ▲ | 0 |
| TRG-NOV | 49 | 50.49 | 48.32 | 49.45 | 0.41 ▲ | 3,690,500 |
| UBL-DEC | 0 | 0 | 0 | 315.94 | -0.23 ▼ | 0 |
| UBL-DECB | 0 | 0 | 0 | 315.5 | -0.22 ▼ | 0 |
| UBL-JAN | 0 | 0 | 0 | 321.66 | -0.22 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 315.94 | 5.94 ▲ | 0 |
| UBL-NOVB | 310 | 312 | 310 | 312 | 4.01 ▲ | 1,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.18 | -1.13 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.57 | -1.14 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.86 | -1.11 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.43 | 1.2 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 27.96 | 1.25 ▲ | 0 |
| UNITY-NOV | 26.11 | 27.23 | 25.92 | 26.99 | 1.22 ▲ | 528,500 |
| WAVES-DEC | 0 | 0 | 0 | 6.51 | -0.02 ▼ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 6.63 | -0.02 ▼ | 0 |
| WAVES-NOV | 5.85 | 6.7 | 5.85 | 6.4 | -0.01 ▼ | 689,500 |
| WTL-DEC | 0 | 0 | 0 | 1.28 | -0.04 ▼ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.31 | -0.03 ▼ | 0 |
| WTL-NOV | 1.28 | 1.31 | 1.26 | 1.26 | -0.03 ▼ | 841,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.09 | 0.11 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.17 | 0.12 ▲ | 0 |
| YOUW-NOV | 3.86 | 4.2 | 3.86 | 4.07 | 0.18 ▲ | 218,000 |
| 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 |
|---|
