KARACHI October 29th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 426 | 430 | 426 | 427.64 | -2.38 ▼ | 3,064 |
| Atlas Honda Ltd | 804.65 | 825 | 798 | 816.61 | 12.22 ▲ | 2,398 |
| Dewan Motors | 43.85 | 44 | 42 | 42.21 | -1.17 ▼ | 2,238,427 |
| Ghandhara Automobile | 231.01 | 233.5 | 222 | 225.05 | -5.26 ▼ | 1,472,824 |
| Ghandhara Ind. | 392 | 395.3 | 386.21 | 391.3 | 1.3 ▲ | 423,128 |
| Honda Atlas Cars | 252 | 255 | 249.3 | 252.38 | 2.02 ▲ | 335,965 |
| Hinopak Motor | 298.8 | 302 | 290.52 | 292.83 | -2.23 ▼ | 1,985 |
| Indus Motor Company | 1924.25 | 1939.99 | 1920 | 1935.29 | 11.04 ▲ | 937 |
| Millat Tractors | 540 | 555 | 531 | 544.61 | 4.94 ▲ | 451,918 |
| Sazgar Eng (XD) | 1021 | 1025 | 989 | 992.56 | -22 ▼ | 398,855 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 81.99 | 86.86 | 80.5 | 81.19 | -0.28 ▼ | 11,049 |
| Atlas Battery | 350 | 350.1 | 345 | 345.82 | -7.18 ▼ | 35,113 |
| Bela Automotive | 304.85 | 304.95 | 304.75 | 304.95 | 27.72 ▲ | 964 |
| Bal.Wheels | 146 | 146 | 140.11 | 141.14 | -3.86 ▼ | 25,106 |
| Dewan Auto Engg | 38 | 38 | 36.25 | 37.3 | -1.05 ▼ | 18,444 |
| Exide (PAK) | 800 | 806 | 785 | 793.02 | -8.94 ▼ | 29,562 |
| Ghandhara Tyre (XD) | 36.23 | 36.6 | 35.81 | 35.96 | -0.09 ▼ | 249,010 |
| Loads Limited | 10.26 | 10.59 | 10.2 | 10.26 | 0.01 ▲ | 584,169 |
| Panther Tyres Ltd. | 38.01 | 39.4 | 36.8 | 36.95 | -2.32 ▼ | 710,702 |
| Treet Battery Ltd. | 13.75 | 14 | 13.65 | 13.71 | -0.16 ▼ | 1,004,995 |
| Thal Limited (XD) | 390 | 420 | 388 | 409.45 | 19.45 ▲ | 141,318 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. (XD) | 23.55 | 23.85 | 23.02 | 23.2 | -0.35 ▼ | 954,223 |
| Pak Elektron | 24.84 | 25.27 | 24.75 | 24.89 | -0.11 ▼ | 1,765,988 |
| Pakistan Cables- | 142.5 | 146 | 134.75 | 135.05 | -9.89 ▼ | 26,363 |
| Siemens Pak. | 1229 | 1348.81 | 1227 | 1348.81 | 122.62 ▲ | 15,899 |
| Waves Corp Ltd. | 6.23 | 6.39 | 6.18 | 6.29 | 0 | 849,625 |
| Waves Home App | 7.65 | 7.8 | 7.42 | 7.46 | -0.19 ▼ | 1,992,455 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 170 | 171 | 155.26 | 155.63 | -16.88 ▼ | 1,491,854 |
| Bestway Cement | 294.56 | 299.5 | 290.5 | 295.75 | 1.19 ▲ | 32,220 |
| Cherat Cement | 254.99 | 262.78 | 251 | 260.99 | 22.1 ▲ | 1,545,957 |
| Dadabhoy Cement | 4.95 | 5.1 | 4.63 | 4.69 | -0.18 ▼ | 58,642 |
| Dewan Cement | 7.76 | 8.2 | 7.7 | 7.93 | 0.09 ▲ | 6,260,997 |
| D.G.K.Cement | 86 | 89.78 | 86 | 87.81 | 1.55 ▲ | 9,759,889 |
| Dandot Cement | 12.95 | 13.25 | 12.8 | 12.99 | 0.69 ▲ | 97,852 |
| Fauji Cement (XD) | 33.2 | 34.15 | 32.56 | 33.26 | 0.32 ▲ | 10,346,413 |
| Fecto Cement | 47.06 | 47.06 | 47.06 | 47.06 | 4.28 ▲ | 93,858 |
| Flying Cement | 20.08 | 20.25 | 19.8 | 20.08 | 0 | 7,869,259 |
| Gharibwal Cement | 42.97 | 43.8 | 39.3 | 40.01 | -1.64 ▼ | 4,810,796 |
| Kohat Cement | 419.89 | 425 | 414.1 | 416.82 | 5.73 ▲ | 410,413 |
| Lucky Cement | 910 | 940 | 910 | 918.73 | 2.67 ▲ | 289,848 |
| Maple Leaf | 37.51 | 39.3 | 37.51 | 38.79 | 1.13 ▲ | 12,916,797 |
| Pioneer Cement (XD) | 212.1 | 221.23 | 193.5 | 196.21 | -14.35 ▼ | 1,923,028 |
| Power Cement | 5.6 | 6.25 | 5.3 | 6.02 | 0.46 ▲ | 25,619,164 |
| Power Cem(Pref) | 11 | 11.1 | 11 | 11.26 | 0 | 91 |
| Safe Mix Con.Lt (XD) | 22.51 | 23.3 | 21.05 | 21.2 | -2.19 ▼ | 106,751 |
| Thatta Cement (XD) | 117.95 | 121.98 | 106.16 | 106.45 | -11.5 ▼ | 2,407,201 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.2 | 37.49 | 35.8 | 37.3 | 0.16 ▲ | 568,383 |
| Archroma Pak | 295 | 324.82 | 295 | 305.05 | 9.76 ▲ | 80,570 |
| Bawany Air Pro(DEF.) | 30.95 | 31.05 | 29.5 | 30.1 | 0.09 ▲ | 8,224 |
| Berger Paints (XD) | 86.4 | 87 | 84 | 84.41 | -1.63 ▼ | 137,110 |
| Biafo Industries (XD) | 107.11 | 110.9 | 106.01 | 108.79 | 0.03 ▲ | 78,041 |
| Buxly Paints | 182.99 | 182.99 | 173.01 | 177.25 | -1.73 ▼ | 1,596 |
| Data Agro | 87.32 | 96 | 87.32 | 93.19 | 5.87 ▲ | 29,281 |
| Descon Oxychem- (XD) | 19.83 | 20.2 | 19.65 | 19.69 | -0.08 ▼ | 238,618 |
| Dynea Pakistan (XD) | 182.52 | 187.9 | 182.52 | 185.35 | 2.83 ▲ | 26,011 |
| Engro Polymer | 31.48 | 31.9 | 31.31 | 31.49 | 0.01 ▲ | 1,317,626 |
| Engro Poly (Pref) | 11.5 | 11.5 | 10.01 | 10.71 | -0.29 ▼ | 571 |
| Ghani Chemical | 11.21 | 12.25 | 11.21 | 11.66 | 0.4 ▲ | 3,562,151 |
| Ghani Glo Hol | 9.07 | 9.37 | 9.07 | 9.12 | 0 | 2,566,908 |
| Ittehad Chem. (XD) | 46.1 | 46.96 | 45 | 45.09 | -0.91 ▼ | 166,520 |
| Lucky Core Ind. | 1240 | 1240 | 1165 | 1195.75 | -2.13 ▼ | 1,445 |
| Lotte Chemical | 16.77 | 16.99 | 16.51 | 16.83 | 0.09 ▲ | 937,196 |
| Leiner Pak Gelat | 193.98 | 193.98 | 178.51 | 178.66 | -6.65 ▼ | 4,484 |
| Nimir Ind.Chem. (XD) | 116 | 120.95 | 115 | 120.95 | -1.58 ▼ | 99,051 |
| Nimir Resins (XD) | 21.6 | 21.65 | 21.05 | 21.54 | -0.16 ▼ | 97,258 |
| Pak Oxygen Ltd. | 130.01 | 134.24 | 130.01 | 132 | 1.63 ▲ | 4,603 |
| Pak.P.V.C. | 9.24 | 9.24 | 8.3 | 8.3 | 0.06 ▲ | 551 |
| Sitara Chemical (XD) | 282.71 | 288.99 | 270.05 | 271.51 | -17.49 ▼ | 1,119 |
| Sitara Peroxide | 13.65 | 13.85 | 13.21 | 13.22 | -0.27 ▼ | 63,552 |
| Wah-Noble (XD) | 215.84 | 221 | 211 | 211.21 | -4.63 ▼ | 2,359 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.11 | 8.19 | 7.53 | 8 | -0.11 ▼ | 49,152 |
| HBL Invest Fund | 3.1 | 3.1 | 2.87 | 2.9 | -0.13 ▼ | 538,762 |
| Tri-Star Mutual (XD) | 6.34 | 7.34 | 6.34 | 6.57 | -0.56 ▼ | 1,451 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 113.5 | 115 | 113 | 113.58 | 1.28 ▲ | 12,053 |
| Askari Bank | 29.5 | 30.5 | 28.84 | 30.1 | 0.46 ▲ | 1,406,926 |
| Bank Al-Falah- (XD) | 67.7 | 68 | 66.47 | 67.04 | 0.58 ▲ | 2,354,443 |
| Bank AL-Habib | 111.06 | 113 | 110.95 | 112.7 | 1.86 ▲ | 1,875,786 |
| Bankislami Pak | 21.05 | 21.48 | 20.9 | 21.3 | 0.3 ▲ | 1,642,917 |
| Bank Makramah | 2.01 | 2.01 | 1.92 | 1.95 | -0.01 ▼ | 343,054 |
| Bank Of Khyber | 11.9 | 12.46 | 11.65 | 12.19 | 0.29 ▲ | 18,232 |
| B.O.Punjab | 5.51 | 5.61 | 5.51 | 5.53 | 0.03 ▲ | 10,111,221 |
| Faysal Bank | 50 | 51.45 | 49.85 | 51.19 | 1.19 ▲ | 1,685,557 |
| Habib Bank (XD) | 139.4 | 141.85 | 139.01 | 139.77 | -0.09 ▼ | 1,472,662 |
| Habib Metropol | 73.2 | 75.94 | 73.2 | 73.92 | 0.72 ▲ | 53,874 |
| JS Bank Ltd | 8.56 | 8.68 | 8.35 | 8.51 | -0.16 ▼ | 83,233 |
| MCB Bank Ltd | 262.32 | 264.99 | 261.07 | 262.08 | 1.69 ▲ | 411,640 |
| Meezan Bank Ltd- (XD) | 239.5 | 242.51 | 239.5 | 241.33 | 1.32 ▲ | 6,944,069 |
| National Bank (XD) | 67.55 | 69.9 | 67.5 | 69.32 | 1.81 ▲ | 2,589,040 |
| Samba Bank | 12.25 | 12.25 | 11.4 | 12 | 0 | 833 |
| St.Chart.Bank | 56.6 | 56.98 | 54 | 55.53 | -1.54 ▼ | 53,433 |
| Silk Bank Ltd | 1.01 | 1.13 | 1.01 | 1.08 | 0.08 ▲ | 31,281,039 |
| Soneri Bank Ltd | 14.2 | 14.22 | 14.04 | 14.12 | -0.04 ▼ | 1,310,185 |
| United Bank | 316 | 322.85 | 312.94 | 318.97 | 3.03 ▲ | 417,220 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.98 | 13.05 | 12.16 | 12.67 | -0.11 ▼ | 8,407,822 |
| Aisha Steel Mill | 6.85 | 6.94 | 6.36 | 6.41 | -0.3 ▼ | 6,661,624 |
| Aisha StelCoP/S | 9.2 | 10.4 | 9 | 9.7 | -0.26 ▼ | 4,434 |
| Amreli Steels | 19.8 | 20.49 | 18.9 | 19.28 | -0.28 ▼ | 383,879 |
| Bolan Casting | 91.99 | 94 | 90.5 | 90.86 | -0.53 ▼ | 13,371 |
| Beco Steel Ltd | 5.95 | 5.95 | 5.45 | 5.54 | -0.3 ▼ | 127,312 |
| Crescent Steel- (XD) | 106 | 109 | 96.98 | 97.81 | -9.94 ▼ | 4,177,103 |
| Dadex Eternit | 53.11 | 56.98 | 53.11 | 53.49 | 0 | 331 |
| Dost Steels Ltd. | 6.35 | 6.45 | 6.11 | 6.11 | -0.24 ▼ | 1,226,518 |
| Huffaz Seamless | 9.25 | 9.25 | 8.67 | 9 | -0.06 ▼ | 36,401 |
| Int. Ind.Ltd. | 148.56 | 150 | 140.56 | 144.07 | -4.49 ▼ | 163,061 |
| Inter.Steel Ltd | 72 | 72 | 69.69 | 70.4 | -0.93 ▼ | 624,075 |
| Ittefaq Iron Ind | 5.59 | 5.69 | 5.5 | 5.52 | 0 | 92,456 |
| K.S.B.Pumps | 129.56 | 134.4 | 129.01 | 129.3 | -1.24 ▼ | 12,578 |
| Metro Steel | 11.2 | 11.2 | 10.74 | 10.75 | -0.26 ▼ | 146,366 |
| Mughal Iron | 80.1 | 81.2 | 77.5 | 77.93 | -2.12 ▼ | 648,913 |
| Pak Engineering | 838.57 | 859 | 754.71 | 847.56 | 8.99 ▲ | 204 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 11.69 | 11.71 | 11.69 | 11.7 | 0.5 ▲ | 3,000 |
| JS Global Banking | 19.23 | 19.23 | 19.19 | 19.19 | 0.17 ▲ | 2,500 |
| JS Momentum | 11.98 | 12.05 | 11.91 | 12 | 0.24 ▲ | 104,500 |
| Mahaana Islamic | 11.81 | 11.9 | 11.74 | 11.79 | 0.06 ▲ | 290,500 |
| Meezan Pakistan | 14.52 | 14.63 | 14.4 | 14.5 | 0.03 ▲ | 45,500 |
| NBP Pakistan G ETF | 0 | 0 | 0 | 18 | 0.02 ▲ | 0 |
| UBLPakistanETF | 19.87 | 19.87 | 19.77 | 19.78 | 0.28 ▲ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 60.02 | 64 | 59.05 | 62.8 | 0.59 ▲ | 108,337 |
| Engro Fert (XD) | 201.99 | 204.7 | 191.99 | 197.52 | -4.67 ▼ | 1,628,764 |
| Engro Corp | 314.34 | 315.49 | 310.5 | 313.64 | -1.7 ▼ | 3,009,489 |
| Fatima Fert | 63.46 | 66.5 | 63.46 | 65.49 | 2.03 ▲ | 3,631,020 |
| Fauji Fert Bin | 64.5 | 68.2 | 64.4 | 66.86 | 2.59 ▲ | 7,806,611 |
| Fauji Fert | 280 | 292.65 | 278 | 287.08 | 8.78 ▲ | 3,683,312 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.07 | 6.08 | 5.95 | 6.05 | 0.04 ▲ | 322,586 |
| Big Bird Foods Ltd. | 66.85 | 66.99 | 63.51 | 66.1 | -0.83 ▼ | 907,257 |
| Bunnys Limited | 13.47 | 13.5 | 13.25 | 13.26 | 0.04 ▲ | 22,701 |
| Clover Pakistan | 42.5 | 43.1 | 41.74 | 42.32 | -0.16 ▼ | 865,596 |
| Colgate Palm | 1338 | 1371 | 1316 | 1326.61 | 18.29 ▲ | 39,058 |
| Frieslandcampina | 90 | 94 | 84.5 | 85.35 | -1.65 ▼ | 2,736,028 |
| Fauji Foods Ltd | 10.73 | 10.88 | 10.45 | 10.59 | 0.15 ▲ | 24,810,190 |
| Gillette Pak | 131 | 131 | 127.5 | 127.99 | -3.03 ▼ | 6,449 |
| Ismail Ind- | 1699.99 | 1700 | 1699.99 | 1699.99 | 0 | 4 |
| MithchellsFruit | 164.1 | 166.95 | 151.1 | 157.9 | -4.33 ▼ | 252,606 |
| Matco Foods Ltd | 23.95 | 25.76 | 23.9 | 25.76 | 2.34 ▲ | 852,465 |
| Murree Brewery (XD) | 617.89 | 624.9 | 600 | 612.93 | 10.66 ▲ | 58,890 |
| National Foods | 167.01 | 168.4 | 166 | 167.22 | 0.23 ▲ | 23,548 |
| Nestle Pakistan | 6651.3 | 6680 | 6585.03 | 6678 | 26.7 ▲ | 459 |
| At-Tahur Ltd. | 15.4 | 15.63 | 15.25 | 15.5 | 0 | 834,206 |
| Quice Food | 6.4 | 6.6 | 6.15 | 6.18 | -0.34 ▼ | 1,389,306 |
| Rafhan Maize | 7500 | 7624.99 | 7500 | 7595.16 | 101.52 ▲ | 316 |
| Shezan Inter. | 87 | 95.68 | 86.01 | 92.57 | 5.59 ▲ | 88,744 |
| The Organic Meat | 34.72 | 37.4 | 34.43 | 36.78 | 2.06 ▲ | 4,550,431 |
| Treet Corp | 14.29 | 14.63 | 14.25 | 14.36 | 0.17 ▲ | 3,082,325 |
| Unity Foods Ltd | 26.88 | 28.49 | 26.5 | 27.67 | 1.16 ▲ | 5,324,105 |
| Unilever Foods | 19500 | 19500 | 18561.01 | 19180 | 162 ▲ | 53 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.8 | 12.9 | 11.31 | 11.44 | -1.11 ▼ | 4,271,347 |
| Frontier Ceram | 17.1 | 17.9 | 16.7 | 16.91 | -0.29 ▼ | 14,268 |
| GhaniGlobalGlass | 6.24 | 6.24 | 5.95 | 5.99 | -0.05 ▼ | 894,375 |
| Ghani Glass Ltd (XD) | 24.35 | 24.35 | 23.85 | 23.92 | -0.43 ▼ | 671,372 |
| Ghani Value Glas (XD) | 40.74 | 40.74 | 38.99 | 39.02 | -0.98 ▼ | 18,418 |
| Karam Ceramics | 70.2 | 70.2 | 65.7 | 64.88 | 0 | 7 |
| Shabbir Tiles (XD) | 13.25 | 13.25 | 12.75 | 13.14 | -0.72 ▼ | 148,310 |
| Tariq Glass Ind. | 113.94 | 114.14 | 112.1 | 113.14 | 0.1 ▲ | 171,557 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 23.31 | 23.96 | 22.7 | 23.95 | 0.64 ▲ | 3,453 |
| Adamjee Ins. | 40.01 | 40.85 | 39.15 | 39.47 | -1.23 ▼ | 153,129 |
| Adamjee Life Assuran | 32.47 | 32.47 | 31.53 | 32.03 | -0.44 ▼ | 3,751 |
| Atlas Ins. Ltd | 47 | 48.25 | 47 | 47.94 | 1.39 ▲ | 11,800 |
| Century Ins. | 30.75 | 31 | 30.75 | 31 | 0.1 ▲ | 16,495 |
| Cres.Star Ins. | 2.65 | 2.75 | 2.6 | 2.62 | -0.05 ▼ | 395,647 |
| EFU General | 90.01 | 90.5 | 89.06 | 89.16 | -0.84 ▼ | 4,430 |
| EFU Life Assur | 177.1 | 177.1 | 177.05 | 180.23 | 0 | 11 |
| East West Ins. | 36 | 41 | 36 | 37.71 | 0 | 136 |
| Habib Ins. | 6.31 | 6.94 | 6.02 | 6.28 | -0.44 ▼ | 17,229 |
| IGI Holdings | 175.9 | 175.9 | 167 | 169.87 | -0.13 ▼ | 11,129 |
| IGI Life Ins | 14.32 | 14.32 | 14.32 | 13.95 | 0 | 1 |
| Jubilee Gen.Ins | 46.6 | 46.6 | 46.6 | 46.6 | 0.6 ▲ | 5,001 |
| Jubile Life Ins | 131.01 | 136.89 | 129 | 129.88 | -4.12 ▼ | 15,876 |
| Pak Reinsurance | 10.6 | 10.6 | 10.26 | 10.36 | -0.07 ▼ | 681,493 |
| PICIC Ins.Ltd. | 1.84 | 1.89 | 1.62 | 1.66 | -0.04 ▼ | 128,251 |
| Pak Gen.Ins. | 10 | 10.38 | 8.6 | 10 | 0.59 ▲ | 28,067 |
| Reliance Ins. | 11.3 | 11.5 | 11.1 | 11.1 | 0 | 16,304 |
| Shaheen Ins. | 4.88 | 5.09 | 4.75 | 5 | 0.25 ▲ | 65,467 |
| TPL Insurance | 9.55 | 9.85 | 9.55 | 9.59 | 0.11 ▲ | 608 |
| United Insurance | 17 | 17.1 | 16.52 | 16.67 | -0.35 ▼ | 34,328 |
| Universal Ins. | 7.4 | 7.94 | 6.9 | 7.92 | 0.51 ▲ | 23,933 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.41 | 6.41 | 5.65 | 5.94 | -0.25 ▼ | 1,141 |
| Arif Habib Ltd.-XSD | 29.81 | 29.81 | 29.81 | 29.81 | 2.71 ▲ | 90,413 |
| AKD Securites (XD) | 15.75 | 16.09 | 15.6 | 15.66 | 0.12 ▲ | 589,913 |
| Cyan Limited | 24.8 | 24.9 | 23.63 | 23.77 | -0.54 ▼ | 33,200 |
| Dawood Hercules | 150 | 150 | 147 | 148.1 | -3 ▼ | 20,845 |
| Dawood Equities | 7.4 | 7.5 | 7.3 | 7.5 | 0.12 ▲ | 22,879 |
| Dawood Law | 199.99 | 199.99 | 199.05 | 188.84 | 0 | 3 |
| EFG Hermes Pak | 52.01 | 52.99 | 50 | 50.14 | -2.58 ▼ | 22,909 |
| Escorts Bank | 3.46 | 3.59 | 3.45 | 3.55 | 0.14 ▲ | 9,132 |
| First Cap.Equit | 7.28 | 8.28 | 6.28 | 7.28 | 0 | 26 |
| F.Credit & Inv | 7.75 | 7.75 | 7.75 | 7.75 | 0.55 ▲ | 501 |
| Ist.Capital Sec | 2.03 | 2.15 | 1.99 | 1.99 | -0.07 ▼ | 1,698,564 |
| First Dawood Prop | 2.2 | 2.23 | 2.12 | 2.15 | -0.06 ▼ | 376,508 |
| F. Nat.Equities | 3.46 | 3.46 | 3.29 | 3.31 | -0.04 ▼ | 453,055 |
| Invest Bank | 1.57 | 1.65 | 1.5 | 1.54 | -0.05 ▼ | 612,170 |
| Imperial Limite | 16.5 | 19.47 | 16.5 | 19.47 | 1.77 ▲ | 113,220 |
| Jah.Sidd. Co. | 14.85 | 15.25 | 14.5 | 14.6 | -0.12 ▼ | 567,986 |
| JahangirSidd(Pref) | 8 | 9 | 7.76 | 8 | 0 | 7,120 |
| JS Global Cap. | 126 | 131.98 | 120.05 | 126.21 | 5.21 ▲ | 6,351 |
| JS Investments | 22.1 | 22.1 | 21.95 | 21.99 | -0.01 ▼ | 41,100 |
| LSE Capital Limited. | 3.83 | 3.83 | 3.51 | 3.52 | -0.09 ▼ | 29,193 |
| LSE Fin. Ser. Ld | 4.1 | 4.38 | 4.1 | 4.3 | 0.13 ▲ | 50,886 |
| LSE Ventures Ltd | 7.9 | 7.9 | 7.5 | 7.5 | 0 | 39,508 |
| MCB Inv MGT (XD) | 42.97 | 42.97 | 39.14 | 39.5 | 0.37 ▲ | 13,226 |
| Next Capital | 4.7 | 4.92 | 4.5 | 4.92 | 0.09 ▲ | 1,978 |
| OLP Financial (XD) | 29.11 | 29.11 | 29.11 | 29.11 | -0.2 ▼ | 35,207 |
| Pervez Ahmed Co | 1.45 | 1.45 | 1.33 | 1.36 | -0.03 ▼ | 1,440,945 |
| PIA Holding Company | 19.5 | 19.5 | 18.51 | 18.82 | -0.73 ▼ | 11,938,451 |
| PIA Holding CompanyB | 0 | 0 | 0 | 922.52 | 0 | 1 |
| Pak Stock Exchange (XD) | 17.45 | 17.45 | 16.5 | 17 | -0.33 ▼ | 1,585,610 |
| Sec. Inv. Bank | 4.79 | 4.8 | 4.78 | 4.78 | -0.05 ▼ | 3,601 |
| Trust Brokerage | 11.26 | 12.2 | 11.26 | 12.5 | 0 | 11 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.75 | 4.75 | 4.41 | 4.66 | 0 | 7,708 |
| Pak Gulf Leasing | 11.33 | 11.33 | 11 | 11.33 | 1.03 ▲ | 120,026 |
| SME Leasing Ltd | 1.52 | 1.69 | 1.5 | 1.52 | 0 | 64,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1940.01 | 1949.99 | 1921 | 1939.99 | 3.09 ▲ | 569 |
| Leather Up Ltd. | 19 | 19 | 17.24 | 17.28 | -1.88 ▼ | 5,025 |
| Pak Leather | 26.99 | 27.49 | 25 | 25.01 | -0.21 ▼ | 4,150 |
| Service Global | 70.28 | 70.99 | 69.65 | 70 | -0.03 ▼ | 179,170 |
| Service Ind.Ltd | 1280 | 1297 | 1258 | 1260.01 | -6.92 ▼ | 1,291 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140.01 | 140.01 | 139.01 | 139.03 | -2.05 ▼ | 553 |
| Diamond Ind. | 22.49 | 22.49 | 19.01 | 20.5 | 0 | 3 |
| ECOPACK Ltd- (XD) | 20.2 | 20.2 | 19.63 | 19.76 | -0.44 ▼ | 16,757 |
| Gammon Pak | 75 | 75 | 67 | 68.5 | -3.24 ▼ | 30,443 |
| GOC (Pak) Ltd. (XD) | 58 | 59.9 | 57 | 59.51 | 1.51 ▲ | 4,192 |
| Mandviwala | 14 | 15.48 | 13.4 | 13.61 | -0.87 ▼ | 15,018 |
| Olympia Mills | 22.66 | 22.66 | 22.65 | 20.6 | 0 | 240 |
| Pakistan Alumin | 86.8 | 87 | 82.52 | 84.99 | -1.01 ▼ | 1,224,791 |
| Pak Hotels | 41.79 | 41.79 | 39.01 | 39.32 | -1.16 ▼ | 343,580 |
| Pak Services | 671.01 | 767 | 671.01 | 732.31 | -13.01 ▼ | 248 |
| Shifa Int.Hosp (XD) | 271.77 | 271.77 | 271.77 | 271.77 | 24.71 ▲ | 30,611 |
| Siddiqsons Tin | 5.24 | 5.24 | 5.03 | 5.05 | -0.08 ▼ | 262,440 |
| Tri-Pack Films | 111.45 | 111.45 | 110.1 | 110.11 | -1.34 ▼ | 637 |
| United Brands | 13.6 | 14.34 | 13.6 | 14 | 0.96 ▲ | 33,673 |
| UDL Int.Ltd. | 7.7 | 7.7 | 7.5 | 7.5 | -0.3 ▼ | 18,255 |
| United Dist. (XD) | 42.7 | 42.7 | 42.7 | 41.99 | 0 | 3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.3 | 8.5 | 7.75 | 8.38 | 0.32 ▲ | 8,712 |
| Elite Cap.Mod | 7.84 | 7.84 | 7 | 7.11 | 0.25 ▲ | 968 |
| Equity Modaraba | 2.86 | 2.86 | 2.85 | 2.85 | -0.15 ▼ | 500 |
| 1st.Fid.Leasing | 2.4 | 2.4 | 2.4 | 2.4 | 0 | 70 |
| Habib Modaraba | 16 | 16 | 15.5 | 15.55 | -0.05 ▼ | 8,787 |
| Punjab Mod | 2.22 | 2.49 | 2.22 | 2.45 | 0.06 ▲ | 3,250 |
| Paramount Mod | 8.1 | 8.1 | 7.61 | 7.61 | -0.39 ▼ | 501 |
| F.Treet Manuf | 4.34 | 4.44 | 4.2 | 4.3 | 0.1 ▲ | 26,877 |
| Tri-Star 1st Mod. (XD) | 14.13 | 14.99 | 14.13 | 14.12 | 0 | 908 |
| OLP Modaraba (XD) | 14.56 | 14.6 | 14.2 | 14.56 | 0.5 ▲ | 45,149 |
| Orient Rental (XD) | 7.49 | 7.49 | 7.11 | 7.35 | -0.07 ▼ | 73,519 |
| Prud Mod.1st (XD) | 2.55 | 2.55 | 2.3 | 2.4 | -0.05 ▼ | 98,539 |
| Sindh Modaraba- (XD) | 9.6 | 9.6 | 9.24 | 9.53 | 0.23 ▲ | 1,215 |
| Trust Modaraba | 3.95 | 4.03 | 3.74 | 3.91 | 0.09 ▲ | 338,408 |
| Unicap Modaraba | 2.62 | 2.84 | 2.51 | 2.61 | -0.1 ▼ | 50,680 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 426.99 | 427.97 | 418.01 | 419.02 | -7.06 ▼ | 797,395 |
| Oil & Gas Dev. (XD) | 175 | 176 | 172.89 | 175.28 | 0.8 ▲ | 4,841,297 |
| Pak Oilfields (XD) | 570 | 577 | 568.6 | 572.17 | 2.87 ▲ | 188,848 |
| Pak Petroleum (XD) | 139.44 | 141 | 135.75 | 139.27 | 0.76 ▲ | 12,415,812 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 453 | 453 | 448.15 | 448.78 | -1.89 ▼ | 8,453 |
| Burshane LPG | 25.6 | 25.94 | 24.51 | 24.52 | -1.03 ▼ | 24,722 |
| Hascol Petrol | 6.63 | 6.64 | 6.42 | 6.45 | -0.11 ▼ | 2,953,591 |
| HI-Tech Lub. | 39.35 | 39.9 | 38.25 | 38.92 | -0.18 ▼ | 599,751 |
| Oilboy Energy L | 6.22 | 6.28 | 6.2 | 6.28 | 0.05 ▲ | 1,000 |
| P.S.O. (XD) | 235.98 | 238.45 | 229 | 230.54 | -3.43 ▼ | 5,390,420 |
| Shell Pakistan | 151.38 | 154.25 | 144 | 145.76 | -5.62 ▼ | 374,780 |
| Sui North Gas | 79 | 80.59 | 77.75 | 78.46 | -0.3 ▼ | 5,713,623 |
| Sui South Gas | 12.83 | 13.74 | 12.25 | 13.38 | 0.55 ▲ | 21,730,897 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.7 | 26.35 | 25.45 | 25.5 | -0.43 ▼ | 497,550 |
| Cherat Packg | 107 | 107 | 105 | 105.5 | -1.37 ▼ | 35,332 |
| Int. Packaging Films | 21.6 | 21.79 | 21.5 | 21.75 | 0.13 ▲ | 405,969 |
| MACPAC Films (XD) | 16.03 | 16.33 | 15.86 | 16 | -0.12 ▼ | 695,745 |
| Merit Packaging | 10.27 | 10.3 | 10 | 10.03 | -0.06 ▼ | 184,747 |
| Packages Ltd. | 447.45 | 454 | 435 | 436.65 | -7.7 ▼ | 69,712 |
| Pak Paper Prod (XD) | 75.3 | 77.01 | 74.83 | 76.16 | 1.38 ▲ | 3,899 |
| Roshan Packages (XD) | 15.71 | 15.71 | 15.38 | 15.4 | -0.27 ▼ | 150,022 |
| Security Paper | 147 | 151 | 147 | 150.35 | 4.59 ▲ | 10,710 |
| Synthetic Prod (XD) | 37 | 39.99 | 37 | 39.52 | 2.59 ▲ | 5,505,328 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 912 | 968 | 900.05 | 955.66 | 58.08 ▲ | 61,465 |
| AGP Limited | 129 | 129.97 | 120 | 123.57 | -5.48 ▼ | 458,479 |
| BF Biosciences | 93 | 95.5 | 92.2 | 94.06 | 2.26 ▲ | 1,462,857 |
| Citi Pharma Ltd (XD) | 42.48 | 42.9 | 41.31 | 41.59 | -0.27 ▼ | 3,322,483 |
| Ferozsons (Lab) (XD) | 288.96 | 290.9 | 285 | 285.95 | -4.41 ▼ | 262,718 |
| GlaxoSmithKline | 257.46 | 257.46 | 248 | 257.46 | 23.41 ▲ | 1,660,271 |
| Haleon Pakistan | 604.9 | 615 | 593.5 | 610.24 | 14.33 ▲ | 129,657 |
| Highnoon (Lab) | 809 | 817 | 799 | 813.14 | 13.51 ▲ | 61,496 |
| Hoechst Pak Ltd | 2350 | 2399 | 2210 | 2210.03 | 7.75 ▲ | 171 |
| IBL HealthCare | 30.3 | 31 | 29 | 29.34 | -0.61 ▼ | 680,640 |
| Macter Int. Ltd (XD) | 123.45 | 123.45 | 122.99 | 123 | -0.45 ▼ | 1,040 |
| Otsuka Pak | 129.81 | 132.8 | 127 | 127.2 | -2.32 ▼ | 217,697 |
| The Searle Company | 71.45 | 73.49 | 68.75 | 69.26 | -0.36 ▼ | 16,942,527 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy (XD) | 16.9 | 17 | 16.41 | 16.53 | -0.05 ▼ | 511,746 |
| Engro Powergen (XD) | 25.47 | 25.47 | 25.02 | 25.04 | -0.08 ▼ | 111,070 |
| Hub Power Co. | 103.45 | 105.7 | 102.05 | 105.11 | 1.81 ▲ | 6,980,150 |
| Kot Addu Power (XD) | 27.89 | 27.9 | 27.25 | 27.39 | -0.15 ▼ | 818,781 |
| K-Electric Ltd. | 4.4 | 4.54 | 4.31 | 4.37 | 0.01 ▲ | 23,787,546 |
| Kohinoor Energy | 21.82 | 22 | 21.82 | 21.9 | -0.04 ▼ | 86,973 |
| Kohinoor Power | 7.16 | 7.4 | 7.09 | 7.21 | 0.05 ▲ | 6,680 |
| Lalpir Power | 20.1 | 21.1 | 20 | 20.33 | 0.3 ▲ | 999,331 |
| Nishat ChunPow | 27.9 | 27.9 | 26.5 | 27.19 | -0.59 ▼ | 1,769,802 |
| Nishat Power (XD) | 27.5 | 27.9 | 27.31 | 27.47 | -0.08 ▼ | 573,910 |
| Pakgen Power | 109 | 109 | 96.01 | 102.04 | 1.67 ▲ | 35,645 |
| Sitara Energy | 11.59 | 11.59 | 11.59 | 11.98 | 0 | 1 |
| S.G.Power | 8.96 | 8.96 | 8 | 8.1 | -0.61 ▼ | 25,124 |
| Saif Power Ltd | 13.56 | 13.72 | 12.2 | 12.25 | -1.31 ▼ | 1,969,574 |
| Tri-Star Power | 5.45 | 5.58 | 5.41 | 5.48 | -0.04 ▼ | 13,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 15.8 | 15.8 | 14.91 | 14.91 | 0.2 ▲ | 13,713 |
| Javedan Corp. (XD) | 41 | 41 | 39 | 39.11 | 0.01 ▲ | 19,130 |
| Pace (Pak) Ltd. | 6.1 | 6.43 | 5.6 | 5.73 | -0.28 ▼ | 30,208,661 |
| TPL Properties | 7.28 | 7.3 | 7.1 | 7.19 | 0.04 ▲ | 2,775,629 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20 | 20 | 19.4 | 19.46 | -0.34 ▼ | 1,869,485 |
| Globe Residency | 13.5 | 13.99 | 13.17 | 13.63 | -0.12 ▼ | 14,969 |
| TPL REIT Fund I | 13.2 | 14.4 | 13.2 | 13.73 | 0.58 ▲ | 5,510 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 450 | 481 | 450 | 461.29 | 8.11 ▲ | 2,512,608 |
| Cnergyico PK | 3.74 | 3.81 | 3.73 | 3.74 | -0.04 ▼ | 11,274,224 |
| National Refinery | 213.5 | 218.1 | 212.8 | 213.63 | 1.18 ▲ | 650,772 |
| Pak Refinery (XD) | 23.12 | 23.61 | 23.03 | 23.09 | -0.05 ▼ | 5,001,810 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 600 | 603.99 | 600 | 603.99 | 3.78 ▲ | 117 |
| Adam Sugar | 46 | 46.75 | 45.9 | 46.08 | -0.25 ▼ | 1,062 |
| Abdullah Shah | 6.3 | 6.5 | 6 | 6 | 0.07 ▲ | 548,182 |
| Chashma Sugar | 59 | 59 | 58 | 58 | -1.01 ▼ | 2,437 |
| Dewan Sugar | 5.35 | 5.35 | 4.9 | 4.93 | 0.02 ▲ | 66,293 |
| Faran Sugar | 41 | 41 | 38.3 | 39.5 | -1.6 ▼ | 1,473 |
| Habib Sugar | 69.1 | 69.1 | 68.2 | 68.2 | -0.3 ▼ | 3,620 |
| Habib Rice Prod | 33 | 33 | 33 | 32.79 | 0 | 400 |
| Haseeb Waqas Sugar | 9.5 | 9.5 | 9.2 | 9.49 | 0.43 ▲ | 1,770 |
| J.D.W.Sugar | 600 | 600 | 558 | 580.33 | 5.33 ▲ | 311 |
| Jauharabad Sug | 20.81 | 22.98 | 20.75 | 22.96 | 0.08 ▲ | 4,100 |
| Khairpur Sugar | 245 | 245 | 245 | 245 | 0 | 1 |
| Mirpurkhas Sugar | 28.51 | 29 | 28.4 | 28.49 | -0.49 ▼ | 10,437 |
| Mehran Sugar | 42.5 | 43.21 | 42.5 | 42.75 | 0.74 ▲ | 11,861 |
| Noon Sugar | 74.99 | 74.99 | 63.1 | 72.21 | 2.37 ▲ | 5,731 |
| Sanghar Sugar | 19.53 | 19.53 | 19.53 | 21.29 | 0 | 1 |
| Shahtaj Sugar | 98.83 | 98.85 | 89.5 | 98.83 | -0.03 ▼ | 801 |
| Shahmurad Sugar | 370 | 389.98 | 369.3 | 388.78 | -1.22 ▼ | 1,645 |
| Sakrand Sugar | 8.99 | 9.1 | 8.7 | 8.96 | -0.08 ▼ | 74,784 |
| Shakarganj Limited | 27.01 | 27.01 | 24.76 | 25.26 | -1.84 ▼ | 40,436 |
| Tariq Corp Ltd. | 14.11 | 14.11 | 13.6 | 13.66 | -0.54 ▼ | 1,701 |
| Tariq Corp(Pref) | 5.62 | 6 | 5.56 | 6 | -0.56 ▼ | 31,068 |
| Thal Ind.Corp. | 260 | 260 | 227.01 | 241.92 | 0 | 47 |
| Tandlianwala Sugar | 66 | 68 | 66 | 67 | 4.31 ▲ | 1,203 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 176.1 | 179.88 | 172.01 | 173.74 | -6.1 ▼ | 2,266 |
| Ibrahim Fibres | 350.03 | 385 | 350.03 | 355.15 | 5.15 ▲ | 2,034 |
| Image Pakistan | 14.78 | 14.9 | 14.3 | 14.45 | -0.16 ▼ | 2,439,494 |
| National Silk | 44.67 | 44.67 | 37.4 | 40.62 | 0 | 2 |
| Pak Synthetics | 24 | 25.95 | 24 | 24.31 | -0.21 ▼ | 14,827 |
| Rupali Polyester | 16.82 | 16.98 | 16 | 16.16 | -0.66 ▼ | 32,373 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 129.98 | 130 | 125.25 | 125.42 | -8.36 ▼ | 4,323,540 |
| Avanceon Ltd | 53 | 53.44 | 52.05 | 52.32 | -0.19 ▼ | 896,019 |
| Supernet Ltd.XB | 12.99 | 12.99 | 11.5 | 12.8 | 0.18 ▲ | 12,120 |
| Hallmark Company Ltd | 844.6 | 849.5 | 800 | 816.66 | -27.38 ▼ | 370 |
| Hum Network | 13.76 | 14.16 | 12.68 | 12.79 | -0.86 ▼ | 10,596,118 |
| Media Times Ltd | 2.06 | 2.18 | 1.91 | 2.01 | -0.05 ▼ | 1,098,942 |
| Netsol Tech. | 133.5 | 134 | 127.52 | 128.41 | -4.12 ▼ | 1,349,039 |
| Octopus Digital | 99 | 100 | 92.56 | 93.01 | -5.51 ▼ | 1,004,803 |
| Pak Datacom (XD) | 67 | 67 | 65 | 65.02 | -0.97 ▼ | 19,960 |
| P.T.C.L. | 15.7 | 15.94 | 14.97 | 15.01 | -0.57 ▼ | 6,169,955 |
| Symmetry Group Ltd (XD) | 9.71 | 10.23 | 9.5 | 9.88 | 0.17 ▲ | 4,151,917 |
| Systems Limited | 469 | 489.98 | 467 | 486.53 | 22.68 ▲ | 1,043,540 |
| Telecard Limited | 7.05 | 7.1 | 6.9 | 6.94 | -0.11 ▼ | 3,260,130 |
| TPL Corp Ltd | 4.3 | 4.36 | 4.25 | 4.26 | -0.04 ▼ | 871,424 |
| TPL Trakker Ltd | 8.56 | 9 | 8.56 | 8.97 | -0.36 ▼ | 2,580 |
| TRG Pak Ltd | 51.31 | 51.99 | 49.41 | 49.83 | 1.22 ▲ | 13,989,730 |
| WorldCall Telecom | 1.25 | 1.31 | 1.23 | 1.27 | 0.03 ▲ | 41,401,611 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 40 | 40.5 | 39.5 | 39.57 | -0.7 ▼ | 38,373 |
| Azgard Nine | 7.5 | 7.51 | 7.31 | 7.35 | -0.09 ▼ | 173,461 |
| AN Textile Mill | 15.1 | 15.53 | 13.61 | 15.1 | 0 | 154 |
| Aruj Industries | 7.78 | 7.98 | 7.5 | 7.73 | 0.04 ▲ | 39,142 |
| Chenab Limited | 6.44 | 6.73 | 6.44 | 6.68 | -0.1 ▼ | 126,886 |
| Chenab Ltd.(Pre | 2.8 | 3 | 2.8 | 2.81 | -0.11 ▼ | 26,577 |
| Crescent Tex. | 11.45 | 12.09 | 11.45 | 12 | 0.58 ▲ | 225,515 |
| Faisal Spinning | 220.5 | 229 | 220 | 228.56 | -1.39 ▼ | 710 |
| Feroze 1888 | 70.05 | 72.2 | 70 | 70.3 | 0.23 ▲ | 3,646 |
| Fazal Cloth | 143.55 | 143.55 | 143.55 | 148.16 | 0 | 30 |
| Gul Ahmed | 19.79 | 20.36 | 19.6 | 19.77 | 0.03 ▲ | 1,011,662 |
| Ghazi Fabrics | 10.23 | 10.23 | 9.5 | 10.15 | 0.92 ▲ | 11,525 |
| Hala Enterprise | 16.29 | 16.29 | 14.65 | 15.75 | 0.41 ▲ | 16,271 |
| Hafiz Limited (XD) | 250 | 250 | 249 | 249 | 13.48 ▲ | 560 |
| Interloop Ltd. (XD) | 62 | 67 | 62 | 66 | 3.91 ▲ | 4,260,374 |
| Int.Knitwear (XD) | 15 | 15 | 14.95 | 14.81 | 0 | 327 |
| Jubilee Spinning | 16.4 | 16.4 | 13.53 | 13.55 | -1.48 ▼ | 9,446 |
| Kohinoor Mills | 32 | 33.49 | 32 | 30.51 | 0 | 65 |
| Kohinoor Ind. | 8.45 | 8.48 | 8 | 8.11 | -0.24 ▼ | 9,094 |
| Kohinoor Textile | 102 | 106 | 93.11 | 99.27 | 0.29 ▲ | 94,280 |
| Masood Textile | 49.35 | 49.35 | 42.58 | 44.86 | 0 | 265 |
| Nishat (Chun.) | 29.55 | 30.1 | 27.51 | 28.62 | -0.83 ▼ | 263,538 |
| Nishat Mills Ltd (XD) | 72.4 | 74.55 | 71.98 | 74.05 | 2.19 ▲ | 2,615,802 |
| Paramount Sp | 6.39 | 6.39 | 5.79 | 5.8 | -0.21 ▼ | 528 |
| Quetta Textile | 14 | 14 | 12.26 | 12.3 | -1.32 ▼ | 13,030 |
| Redco Textile | 8.6 | 9.4 | 8.6 | 9.4 | 1 ▲ | 101,568 |
| Reliance Weaving | 81.5 | 89.9 | 81.5 | 83.24 | -6.75 ▼ | 1,221 |
| Sapphire Tex. (XD) | 1174 | 1174 | 1075 | 1101.53 | 0 | 14 |
| Sapphire Fiber (XD) | 0 | 0 | 0 | 1248.5 | 0 | 6 |
| Stylers Int.Ltd. (XD) | 39.5 | 42.8 | 39 | 39.28 | -1.72 ▼ | 6,202 |
| Towellers Limited- (XD) | 133.4 | 135 | 127 | 132.51 | -0.2 ▼ | 33,621 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 62 | 69 | 62 | 64.2 | -0.24 ▼ | 1,188 |
| Amtex Limited | 3.15 | 3.2 | 3 | 3 | -0.11 ▼ | 243,922 |
| Asim Textile | 14.9 | 15.1 | 12.5 | 13.71 | -0.18 ▼ | 330,346 |
| Bilal Fibres | 15.73 | 17.49 | 15.73 | 17 | 0.15 ▲ | 8,731 |
| Crescent Cotton | 55.93 | 55.93 | 48.2 | 48.51 | -5.04 ▼ | 1,378 |
| Colony Tex.Mills Ltd | 4.26 | 4.39 | 4.05 | 4.13 | -0.14 ▼ | 134,367 |
| Chakwal Spinning | 87 | 87.6 | 79.6 | 85.48 | 5.84 ▲ | 1,526,761 |
| Dewan Farooque Sp. | 4.15 | 4.15 | 3.82 | 4 | 0 | 59,246 |
| Din Textile | 60 | 60 | 51.37 | 54.79 | 0 | 61 |
| D.S. Ind. Ltd. | 6.81 | 6.98 | 6.57 | 6.66 | -0.23 ▼ | 614,266 |
| Dar-es-Salaam | 41.99 | 42 | 41.99 | 42 | 2.24 ▲ | 2,000 |
| Dewan Textile | 5.2 | 5.2 | 5 | 5.04 | -0.62 ▼ | 13,771 |
| Ellcot Spinning (XD) | 87 | 87 | 87 | 89.43 | 0 | 200 |
| Gadoon Textile | 196 | 199 | 191 | 192.91 | -5.45 ▼ | 5,314 |
| Gulshan Sp. | 4.5 | 4.5 | 4 | 4.02 | -0.43 ▼ | 20,276 |
| Gulistan Sp. | 9.11 | 9.47 | 8.9 | 8.9 | -1 ▼ | 50,000 |
| Hira Textile | 2.86 | 3.34 | 2.86 | 3.1 | -0.07 ▼ | 712,809 |
| Indus Dyeing | 115.5 | 115.88 | 113.5 | 114.62 | -1.28 ▼ | 4,065 |
| J.A.Textile | 67.5 | 69.49 | 66 | 69.45 | -0.3 ▼ | 1,060 |
| Janana D Mal | 61.26 | 63.75 | 61.1 | 61.85 | 0.03 ▲ | 16,082 |
| J.K.Spinning | 50.25 | 53.25 | 50.05 | 50.05 | -1.95 ▼ | 3,550 |
| Kohat Textile (XD) | 17.76 | 19.25 | 17.76 | 18.43 | -0.61 ▼ | 2,314 |
| Kohinoor Spining | 7.86 | 8.08 | 7.55 | 7.62 | -0.24 ▼ | 10,593,346 |
| Khalid Siraj | 10.15 | 10.61 | 9.65 | 10.61 | 1 ▲ | 159,131 |
| Land Mark Spinning | 22.13 | 24.5 | 22.1 | 24.18 | 1.58 ▲ | 12,047 |
| Maqbool Textile | 28.67 | 28.67 | 25.67 | 28.5 | 0 | 201 |
| Nagina Cotton (XD) | 48 | 48 | 48 | 48.41 | 0 | 23 |
| Nazir Cotton Mills | 13.29 | 13.3 | 12.05 | 12.97 | 0.42 ▲ | 12,110 |
| Premium Tex. | 280.01 | 319 | 280 | 310.05 | 5.22 ▲ | 3,088 |
| Reliance Cotton (XD) | 645 | 645 | 645 | 640.48 | -5.52 ▼ | 1 |
| Ruby Textile | 7.7 | 7.7 | 7.17 | 7.17 | -0.18 ▼ | 2,672 |
| Saif Textile | 11.15 | 11.32 | 11.15 | 11.45 | 0 | 312 |
| Service Ind Tex | 10.4 | 10.4 | 10.4 | 10.55 | 0 | 15 |
| Shadab Textile (XD) | 14.86 | 16.5 | 14.86 | 16 | -0.5 ▼ | 8,022 |
| Sally Textile | 16 | 16.65 | 13.8 | 13.8 | -1.53 ▼ | 74,208 |
| Saritow Spinning | 7.86 | 7.86 | 7 | 7 | -0.99 ▼ | 20,059 |
| Sunrays Textile | 85.95 | 85.95 | 80.1 | 80.76 | 0.74 ▲ | 924 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 7.15 | 7.99 | 7.11 | 7.82 | 0 | 517 |
| Prosperity Weav (XD) | 31.4 | 32.45 | 31.4 | 32 | 2.5 ▲ | 5,010 |
| Shahtaj Textile (XD) | 68.91 | 71.99 | 66.5 | 68.91 | 0 | 18 |
| Yousuf Weaving | 4 | 4.04 | 3.87 | 3.92 | -0.03 ▼ | 642,775 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 264.04 | 283.9 | 260.11 | 277.49 | 13.45 ▲ | 19,760 |
| Pak Tobacco (XD) | 1348 | 1348 | 1260 | 1279.89 | 3.14 ▲ | 64,326 |
| Philip Morris Pak. | 749.21 | 749.21 | 700 | 749.21 | 68.11 ▲ | 15,217 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.25 | 15.5 | 13.61 | 14.64 | -0.05 ▼ | 4,731 |
| Pak Int.Bulk | 5.7 | 5.8 | 5.62 | 5.67 | -0.03 ▼ | 7,622,754 |
| Pak.Int.Cont. | 45.95 | 45.95 | 45.95 | 45.95 | 4.18 ▲ | 1,357,757 |
| P.N.S.C-XD,XB | 280 | 290 | 273.5 | 283.92 | 3.52 ▲ | 49,010 |
| Secure Logistics Gro | 15.5 | 15.64 | 15.1 | 15.18 | -0.24 ▼ | 1,522,316 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 103.04 | 105 | 98 | 100.65 | -2.68 ▼ | 5,086 |
| S.S.Oil | 55.2 | 63.27 | 55.2 | 63.27 | 5.75 ▲ | 37,424 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 29.5 | 29.5 | 28.85 | 28.96 | -0.84 ▼ | 13,662 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 13.1 | -0.12 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 13.36 | -0.12 ▼ | 0 |
| AGHA-NOV | 12.95 | 13.2 | 12.2 | 12.84 | -0.1 ▼ | 3,521,000 |
| AGL-DEC | 0 | 0 | 0 | 38.57 | 0.14 ▲ | 0 |
| AGL-JAN | 0 | 0 | 0 | 39.32 | 0.14 ▲ | 0 |
| AGL-NOV | 37.1 | 38.8 | 36.5 | 37.85 | -0.15 ▼ | 104,000 |
| AICL-DEC | 0 | 0 | 0 | 40.81 | -1.3 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 41.61 | -1.32 ▼ | 0 |
| AICL-NOV | 39.72 | 39.72 | 39.72 | 39.72 | -1.8 ▼ | 1,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 129.69 | -8.72 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 132.23 | -8.89 ▼ | 0 |
| AIRLINK-NOVB | 131.16 | 133 | 127 | 127.34 | -7.87 ▼ | 2,271,000 |
| AKBL-DEC | 0 | 0 | 0 | 31.13 | 0.46 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 31.73 | 0.46 ▲ | 0 |
| AKBL-NOV | 29.8 | 32 | 29 | 31.11 | 0.49 ▲ | 378,000 |
| ASC-DEC | 0 | 0 | 0 | 6.26 | 0.04 ▲ | 0 |
| ASC-JAN | 0 | 0 | 0 | 6.38 | 0.04 ▲ | 0 |
| ASC-NOV | 6.5 | 6.5 | 6.1 | 6.18 | -0.02 ▼ | 98,000 |
| ASL-DEC | 0 | 0 | 0 | 6.63 | -0.31 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 6.76 | -0.32 ▼ | 0 |
| ASL-NOV | 6.39 | 7.02 | 6.39 | 6.58 | -0.23 ▼ | 482,000 |
| ATRL-DEC | 0 | 0 | 0 | 477 | 8.12 ▲ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 486.32 | 8.29 ▲ | 0 |
| ATRL-NOVB | 458.45 | 487 | 458.45 | 468.51 | 8.68 ▲ | 1,722,500 |
| AVN-DEC | 0 | 0 | 0 | 54.1 | -0.23 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 55.16 | -0.23 ▼ | 0 |
| AVN-NOV | 54 | 54.3 | 53.1 | 53.11 | -0.36 ▼ | 275,500 |
| BAFL-DECB | 0 | 0 | 0 | 69.32 | 0.59 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 70.68 | 0.61 ▲ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 68.24 | 1.99 ▲ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 112.7 | 1.8 ▲ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 112.82 | 1.8 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 115.02 | 1.84 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 112.7 | 1.8 ▲ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 111.05 | 1.77 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 22.03 | 0.3 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.46 | 0.31 ▲ | 0 |
| BIPL-NOV | 21.54 | 21.54 | 21.54 | 21.54 | 0.22 ▲ | 2,000 |
| BKTI-DEC | 0 | 0 | 0 | 23195 | -10 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 23564 | -10 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22899 | -10 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.72 | 0.03 ▲ | 0 |
| BOP-JAN | 0 | 0 | 0 | 5.83 | 0.03 ▲ | 0 |
| BOP-NOV | 5.69 | 5.69 | 5.61 | 5.61 | 0.01 ▲ | 3,243,500 |
| CEPB-DEC | 0 | 0 | 0 | 26.37 | -0.46 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 26.88 | -0.47 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.96 | -0.45 ▼ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 269.88 | 22.72 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 275.15 | 23.16 ▲ | 0 |
| CHCC-NOVB | 249.98 | 259.88 | 249.98 | 258.87 | 22.62 ▲ | 159,000 |
| CNERGY-DEC | 0 | 0 | 0 | 3.87 | -0.04 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 3.94 | -0.05 ▼ | 0 |
| CNERGY-NOV | 3.85 | 3.87 | 3.78 | 3.79 | -0.06 ▼ | 948,500 |
| CPHL-DECB | 0 | 0 | 0 | 43.01 | -0.3 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 43.85 | -0.31 ▼ | 0 |
| CPHL-NOVB | 42.99 | 43.3 | 42.1 | 42.18 | -0.42 ▼ | 679,000 |
| DCL-DEC | 0 | 0 | 0 | 8.2 | 0.09 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.36 | 0.09 ▲ | 0 |
| DCL-NOV | 8 | 8.34 | 7.8 | 8.1 | 0.1 ▲ | 1,243,500 |
| DCR-DEC | 0 | 0 | 0 | 20.12 | -0.37 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.52 | -0.37 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.81 | -0.36 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 43.65 | -1.23 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 44.5 | -1.26 ▼ | 0 |
| DFML-NOV | 44.01 | 44.6 | 42.6 | 42.93 | -1.18 ▼ | 1,514,000 |
| DGKC-DEC | 0 | 0 | 0 | 90.8 | 1.55 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 92.57 | 1.58 ▲ | 0 |
| DGKC-NOV | 87.9 | 90.93 | 87.35 | 89.12 | 1.7 ▲ | 2,200,500 |
| EFERT-DECB | 0 | 0 | 0 | 204.25 | -4.94 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 208.24 | -5.04 ▼ | 0 |
| EFERT-NOVB | 200.11 | 205.72 | 198 | 199.9 | -4.25 ▼ | 122,000 |
| ENGRO-DEC | 0 | 0 | 0 | 324.32 | -1.94 ▼ | 0 |
| ENGRO-JAN | 0 | 0 | 0 | 330.66 | -1.97 ▼ | 0 |
| ENGRO-NOV | 317 | 317 | 315 | 315.08 | -3.43 ▼ | 25,500 |
| EPCL-DEC | 0 | 0 | 0 | 32.56 | -0.01 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 33.2 | -0.01 ▼ | 0 |
| EPCL-NOV | 31.85 | 32.21 | 31.7 | 32 | 0.12 ▲ | 105,000 |
| FABL-DEC | 0 | 0 | 0 | 51.19 | 1.16 ▲ | 0 |
| FABL-DECB | 0 | 0 | 0 | 51.36 | 1.17 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 52.37 | 1.2 ▲ | 0 |
| FABL-NOV | 50.21 | 51.49 | 50.21 | 51.3 | 1.29 ▲ | 85,500 |
| FABL-NOVB | 49.95 | 50.99 | 49.95 | 50.9 | 1.46 ▲ | 28,000 |
| FATIMA-DEC | 0 | 0 | 0 | 67.72 | 2.06 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 69.04 | 2.1 ▲ | 0 |
| FATIMA-NOV | 65 | 66.44 | 64.2 | 65.92 | 3.32 ▲ | 14,500 |
| FCCL-DEC | 0 | 0 | 0 | 34.39 | 0.31 ▲ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 35.06 | 0.31 ▲ | 0 |
| FCCL-NOVB | 33.5 | 34.6 | 33.25 | 33.8 | 0.46 ▲ | 3,861,500 |
| FCEPL-DEC | 0 | 0 | 0 | 88.26 | -1.75 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 89.98 | -1.79 ▼ | 0 |
| FCEPL-NOV | 94.69 | 95 | 86.1 | 86.54 | -1.5 ▼ | 172,500 |
| FEROZ-DECB | 0 | 0 | 0 | 295.69 | -4.73 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 301.47 | -4.81 ▼ | 0 |
| FEROZ-NOVB | 299 | 299 | 289 | 289.5 | -7.93 ▼ | 6,000 |
| FFBL-DEC | 0 | 0 | 0 | 69.14 | 2.64 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 70.49 | 2.7 ▲ | 0 |
| FFBL-NOV | 65.65 | 68 | 64.71 | 67.07 | 2.32 ▲ | 1,720,500 |
| FFC-DEC | 0 | 0 | 0 | 296.86 | 8.92 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 302.66 | 9.1 ▲ | 0 |
| FFC-NOV | 283.6 | 295.5 | 282.01 | 290.68 | 8.48 ▲ | 879,500 |
| FFL-DEC | 0 | 0 | 0 | 10.95 | 0.15 ▲ | 0 |
| FFL-JAN | 0 | 0 | 0 | 11.16 | 0.15 ▲ | 0 |
| FFL-NOV | 10.9 | 11.05 | 10.61 | 10.77 | 0.04 ▲ | 6,725,000 |
| FLYNG-DEC | 0 | 0 | 0 | 20.76 | -0.02 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 21.17 | -0.01 ▼ | 0 |
| FLYNG-NOV | 20.26 | 20.6 | 20.2 | 20.39 | -0.01 ▼ | 369,000 |
| GAL-DEC | 0 | 0 | 0 | 232.71 | -5.58 ▼ | 0 |
| GAL-JAN | 0 | 0 | 0 | 237.26 | -5.68 ▼ | 0 |
| GAL-NOV | 233.5 | 237 | 226 | 229.37 | -5.3 ▼ | 502,000 |
| GATM-DEC | 0 | 0 | 0 | 20.44 | 0.02 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 20.84 | 0.02 ▲ | 0 |
| GATM-NOV | 19.95 | 20.63 | 19.95 | 20.07 | 0.07 ▲ | 90,500 |
| GGL-DEC | 0 | 0 | 0 | 9.43 | -0.01 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 9.61 | -0.01 ▼ | 0 |
| GGL-NOV | 9.23 | 9.53 | 9.23 | 9.3 | 0.02 ▲ | 158,500 |
| GHGL-DECB | 0 | 0 | 0 | 24.73 | -0.46 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 25.22 | -0.47 ▼ | 0 |
| GHGL-NOVB | 24.4 | 24.4 | 24.4 | 24.4 | -0.4 ▼ | 1,000 |
| GHNI-DEC | 0 | 0 | 0 | 404.63 | 1.12 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 412.53 | 1.14 ▲ | 0 |
| GHNI-NOV | 396 | 402 | 392.5 | 396.68 | 0.63 ▲ | 255,500 |
| HBL-DECB | 0 | 0 | 0 | 144.53 | -0.17 ▼ | 0 |
| HBL-JAN | 0 | 0 | 0 | 147.35 | -0.18 ▼ | 0 |
| HBL-NOVB | 142.6 | 144.25 | 142.3 | 142.3 | 0.8 ▲ | 16,500 |
| HUBC-DEC | 0 | 0 | 0 | 108.69 | 1.81 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 110.81 | 1.85 ▲ | 0 |
| HUBC-NOVB | 104.51 | 107.3 | 103.6 | 106.74 | 1.76 ▲ | 2,425,500 |
| HUMNL-DEC | 0 | 0 | 0 | 13.23 | -0.89 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 13.48 | -0.92 ▼ | 0 |
| HUMNL-NOV | 13.9 | 14.37 | 12.85 | 12.99 | -0.9 ▼ | 4,850,500 |
| ILP-DEC | 0 | 0 | 0 | 68.25 | 4.01 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 69.58 | 4.09 ▲ | 0 |
| ILP-NOVB | 66.92 | 67.81 | 63 | 66.82 | 3.58 ▲ | 265,500 |
| INIL-DEC | 0 | 0 | 0 | 148.98 | -4.73 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 151.89 | -4.82 ▼ | 0 |
| INIL-NOVB | 150.87 | 151 | 146.99 | 147.67 | -3.71 ▼ | 25,500 |
| ISL-DEC | 0 | 0 | 0 | 72.8 | -1 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 74.22 | -1.02 ▼ | 0 |
| ISL-NOVB | 72.67 | 73 | 71.05 | 71.61 | -0.41 ▼ | 124,000 |
| JSBL-DEC | 0 | 0 | 0 | 8.8 | -0.17 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 8.97 | -0.18 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.66 | -0.17 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.84 | 0.16 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 20.23 | 0.17 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.53 | 0.16 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.41 | 0.24 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.21 | 0.23 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 28.32 | -0.17 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 28.88 | -0.17 ▼ | 0 |
| KAPCO-NOVB | 28.14 | 28.2 | 27.6 | 27.6 | -0.34 ▼ | 8,000 |
| KEL-DEC | 0 | 0 | 0 | 4.52 | 0.01 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 4.61 | 0.01 ▲ | 0 |
| KEL-NOV | 4.42 | 4.6 | 4.4 | 4.41 | -0.01 ▼ | 4,232,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.88 | -0.25 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.03 | -0.26 ▼ | 0 |
| KOSM-NOV | 8.17 | 8.18 | 7.65 | 7.76 | -0.28 ▼ | 5,534,000 |
| KSE30-DEC | 0 | 0 | 0 | 29343 | 118 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 29811 | 121 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 28969 | 116 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.4 | 0.08 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 17.74 | 0.08 ▲ | 0 |
| LOTCHEM-NOV | 16.75 | 16.9 | 16.7 | 16.78 | 0.07 ▲ | 29,500 |
| LPL-DEC | 0 | 0 | 0 | 21.02 | 0.3 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.43 | 0.3 ▲ | 0 |
| LPL-NOV | 20.59 | 21.28 | 20.59 | 20.7 | 0.45 ▲ | 107,500 |
| LUCK-DEC | 0 | 0 | 0 | 950.02 | -4.98 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 968.58 | 2.28 ▲ | 0 |
| LUCK-NOVB | 1013.99 | 1013.99 | 930 | 933.02 | -5.97 ▼ | 11,000 |
| MCB-DECB | 0 | 0 | 0 | 261.52 | 1.54 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 266.63 | 1.57 ▲ | 0 |
| MCB-NOVB | 260 | 260 | 260 | 260 | 3 ▲ | 500 |
| MEBL-DECB | 0 | 0 | 0 | 249.55 | 1.28 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 254.43 | 1.31 ▲ | 0 |
| MEBL-NOVB | 244 | 244 | 244 | 244 | 0 | 5,000 |
| MLCF-DEC | 0 | 0 | 0 | 40.11 | 1.15 ▲ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 40.89 | 1.16 ▲ | 0 |
| MLCF-NOV | 38.45 | 39.84 | 38 | 39.41 | 1.16 ▲ | 3,030,500 |
| MTL-DEC | 0 | 0 | 0 | 563.16 | 4.8 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 574.16 | 4.89 ▲ | 0 |
| MTL-NOV | 0 | 0 | 0 | 554.36 | -5.64 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 80.58 | -2.24 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 82.16 | -2.28 ▼ | 0 |
| MUGHAL-NOV | 81 | 82 | 79.01 | 79.02 | -2.04 ▼ | 78,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.99 | 0.02 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.29 | 0.03 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.76 | 0.02 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 71.68 | 1.72 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.61 | 0.01 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 18.98 | 0.01 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.32 | 0.01 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 73.08 | 1.87 ▲ | 0 |
| NBP-NOV | 68.8 | 70.75 | 68.8 | 70.29 | 2.39 ▲ | 529,000 |
| NCPL-DEC | 0 | 0 | 0 | 28.12 | -0.62 ▼ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 28.67 | -0.63 ▼ | 0 |
| NCPL-NOV | 27.95 | 28.2 | 26.5 | 27.68 | -0.57 ▼ | 639,500 |
| NETSOL-DEC | 0 | 0 | 0 | 132.78 | -4.34 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 135.38 | -4.42 ▼ | 0 |
| NETSOL-NOVB | 135.49 | 135.49 | 129.55 | 130.47 | -3.99 ▼ | 640,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.7 | -0.01 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.11 | -0.01 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.38 | -0.01 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 76.57 | 2.22 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 78.07 | 2.27 ▲ | 0 |
| NML-NOVB | 73.4 | 75.4 | 73.4 | 74.99 | 1.94 ▲ | 277,000 |
| NPL-DEC | 0 | 0 | 0 | 28.41 | -0.09 ▼ | 0 |
| NPL-JAN | 0 | 0 | 0 | 28.96 | -0.1 ▼ | 0 |
| NPL-NOVB | 27.5 | 27.5 | 27.5 | 27.5 | -0.56 ▼ | 1,500 |
| NRL-DEC | 0 | 0 | 0 | 220.91 | 1.1 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 225.22 | 1.12 ▲ | 0 |
| NRL-NOV | 219.47 | 221.5 | 216.4 | 217.05 | 0.58 ▲ | 480,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 96.18 | -5.75 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 98.06 | -5.86 ▼ | 0 |
| OCTOPUS-NOV | 99.8 | 100 | 94.15 | 94.54 | -5.65 ▼ | 296,000 |
| OGDC-DEC | 0 | 0 | 0 | 181.25 | 0.73 ▲ | 0 |
| OGDC-JAN | 0 | 0 | 0 | 184.79 | 0.74 ▲ | 0 |
| OGDC-NOVB | 175.87 | 177 | 173.8 | 176.08 | 0.44 ▲ | 1,504,500 |
| OGTI-DEC | 0 | 0 | 0 | 22371 | -28 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 22727 | -28 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22086 | -27 ▼ | 0 |
| P01GIS090525 | 93.29 | 93.29 | 93.29 | 93.29 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 98.66 | 98.66 | 98.66 | 98.66 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 94.91 | 94.91 | 94.91 | 94.91 | 0.15 ▲ | 5,000 |
| P01GIS150825 | 91.04 | 91.04 | 91.04 | 91.04 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 90.09 | 90.09 | 90.09 | 90.09 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 89.84 | 89.84 | 89.82 | 89.82 | 0.03 ▲ | 25,005,000 |
| P01GIS230525 | 93.05 | 93.05 | 93.05 | 93.05 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 93.81 | 93.81 | 93.81 | 93.81 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 91.12 | 91.12 | 91.12 | 91.12 | 0.03 ▲ | 5,000 |
| P03FRR180927 | 103.5 | 103.5 | 103.5 | 103.5 | 1.36 ▲ | 1,000,000 |
| P03VRR280627 | 102.8 | 102.8 | 102.8 | 102.8 | 0.05 ▲ | 1,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR280629 | 103 | 103 | 103 | 103 | 0 | 25,000,000 |
| PABC-DEC | 0 | 0 | 0 | 87.88 | -1.1 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 89.6 | -1.12 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 86.51 | -1.08 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.93 | -0.29 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 6.04 | -0.3 ▼ | 0 |
| PACE-NOV | 6.24 | 6.51 | 5.74 | 5.84 | -0.28 ▼ | 18,404,500 |
| PAEL-DEC | 0 | 0 | 0 | 25.74 | -0.13 ▼ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 26.24 | -0.13 ▼ | 0 |
| PAEL-NOV | 25.28 | 25.64 | 25.2 | 25.26 | -0.17 ▼ | 629,000 |
| PAKRI-DEC | 0 | 0 | 0 | 10.71 | -0.08 ▼ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 10.92 | -0.08 ▼ | 0 |
| PAKRI-NOV | 10.52 | 10.55 | 10.5 | 10.52 | 0.02 ▲ | 19,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 19.46 | -0.77 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 19.84 | -0.78 ▼ | 0 |
| PIAHCLA-NOV | 19.5 | 19.75 | 18.8 | 19.04 | -0.78 ▼ | 9,333,500 |
| PIBTL-DEC | 0 | 0 | 0 | 5.86 | -0.04 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 5.98 | -0.03 ▼ | 0 |
| PIBTL-NOV | 5.79 | 5.88 | 5.73 | 5.75 | -0.05 ▼ | 1,299,500 |
| PIOC-DEC | 0 | 0 | 0 | 202.89 | -14.96 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 206.86 | -15.25 ▼ | 0 |
| PIOC-NOVB | 218 | 223 | 197 | 199.41 | -12.14 ▼ | 324,500 |
| POL-DEC | 0 | 0 | 0 | 591.66 | 2.64 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 603.22 | 2.7 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 582.41 | 2.59 ▲ | 0 |
| POWER-DEC | 0 | 0 | 0 | 6.23 | 0.48 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 6.35 | 0.49 ▲ | 0 |
| POWER-NOV | 5.71 | 6.35 | 5.6 | 6.08 | 0.47 ▲ | 2,118,000 |
| PPL-DEC | 0 | 0 | 0 | 144.01 | 0.7 ▲ | 0 |
| PPL-JAN | 0 | 0 | 0 | 146.83 | 0.72 ▲ | 0 |
| PPL-NOVB | 141 | 141.67 | 137.5 | 140.2 | -0.28 ▼ | 3,943,000 |
| PRL-DEC | 0 | 0 | 0 | 23.88 | -0.06 ▼ | 0 |
| PRL-JAN | 0 | 0 | 0 | 24.34 | -0.07 ▼ | 0 |
| PRL-NOVB | 23.6 | 23.93 | 23.4 | 23.46 | -0.05 ▼ | 761,000 |
| PSO-DEC | 0 | 0 | 0 | 238.39 | -3.68 ▼ | 0 |
| PSO-JAN | 0 | 0 | 0 | 243.05 | -3.75 ▼ | 0 |
| PSO-NOVB | 239.7 | 241.26 | 232.13 | 234.08 | -3.71 ▼ | 2,029,000 |
| PTC-DEC | 0 | 0 | 0 | 15.52 | -0.6 ▼ | 0 |
| PTC-JAN | 0 | 0 | 0 | 15.82 | -0.61 ▼ | 0 |
| PTC-NOV | 15.98 | 16.17 | 15.22 | 15.29 | -0.59 ▼ | 2,229,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1026.36 | -23.34 ▼ | 0 |
| SAZEW-JAN | 0 | 0 | 0 | 1046.42 | -23.78 ▼ | 0 |
| SAZEW-NOVB | 1020.01 | 1029.99 | 995 | 1000.65 | -18.1 ▼ | 198,000 |
| SEARL-DEC | 0 | 0 | 0 | 71.62 | -0.41 ▼ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 73.02 | -0.42 ▼ | 0 |
| SEARL-NOV | 72.4 | 74.33 | 69.7 | 70.33 | -0.19 ▼ | 7,250,500 |
| SHEL-DEC | 0 | 0 | 0 | 150.72 | -5.9 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 153.67 | -6.01 ▼ | 0 |
| SHEL-NOV | 156 | 158 | 147 | 148.72 | -5.28 ▼ | 70,500 |
| SILK-DEC | 0 | 0 | 0 | 1.12 | 0.09 ▲ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1.14 | 0.09 ▲ | 0 |
| SILK-NOV | 1.06 | 1.15 | 1.06 | 1.11 | 0.11 ▲ | 369,500 |
| SNBL-DEC | 0 | 0 | 0 | 14.6 | -0.05 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 14.89 | -0.05 ▼ | 0 |
| SNBL-NOV | 14.2 | 14.35 | 14.2 | 14.35 | -0.05 ▼ | 529,000 |
| SNGP-DEC | 0 | 0 | 0 | 81.13 | -0.36 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 82.72 | -0.36 ▼ | 0 |
| SNGP-NOV | 81.45 | 81.75 | 79.11 | 79.51 | -0.68 ▼ | 1,264,500 |
| SSGC-DEC | 0 | 0 | 0 | 13.84 | 0.57 ▲ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 14.11 | 0.58 ▲ | 0 |
| SSGC-NOV | 13.15 | 13.99 | 12.5 | 13.63 | 0.55 ▲ | 8,978,000 |
| SYM-DEC | 0 | 0 | 0 | 10.22 | 0.17 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.42 | 0.18 ▲ | 0 |
| SYM-NOVB | 10 | 10.43 | 9.96 | 10.02 | 0.13 ▲ | 852,000 |
| SYS-DEC | 0 | 0 | 0 | 503.1 | 23.18 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 512.93 | 23.64 ▲ | 0 |
| SYS-NOV | 469 | 497.99 | 469 | 489.63 | 24.63 ▲ | 10,000 |
| TELE-DEC | 0 | 0 | 0 | 7.18 | -0.11 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 7.32 | -0.12 ▼ | 0 |
| TELE-NOV | 7.17 | 7.22 | 7.06 | 7.06 | -0.04 ▼ | 126,000 |
| TGL-DEC | 0 | 0 | 0 | 116.99 | 0.03 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 119.28 | 0.04 ▲ | 0 |
| TGL-NOV | 114 | 114 | 114 | 114 | -1 ▼ | 1,000 |
| TOMCL-DEC | 36.6 | 36.6 | 36.6 | 36.6 | 0.68 ▲ | 10,000 |
| TOMCL-JAN | 0 | 0 | 0 | 38.78 | 2.16 ▲ | 0 |
| TOMCL-NOV | 35.12 | 38 | 35.12 | 37.38 | 2.12 ▲ | 1,320,000 |
| TPLP-DEC | 0 | 0 | 0 | 7.43 | 0.03 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 7.58 | 0.04 ▲ | 0 |
| TPLP-NOV | 7.4 | 7.42 | 7.26 | 7.27 | -0.03 ▼ | 538,500 |
| TREET-DEC | 0 | 0 | 0 | 14.85 | 0.17 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 15.14 | 0.17 ▲ | 0 |
| TREET-NOV | 14.4 | 14.9 | 14.4 | 14.59 | 0.1 ▲ | 561,500 |
| TRG-DEC | 0 | 0 | 0 | 51.53 | 1.24 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 52.53 | 1.25 ▲ | 0 |
| TRG-NOV | 52 | 52.7 | 50 | 50.63 | 1.18 ▲ | 10,049,500 |
| UBL-DECB | 0 | 0 | 0 | 318.36 | 2.86 ▲ | 0 |
| UBL-JAN | 0 | 0 | 0 | 324.58 | 2.92 ▲ | 0 |
| UBL-NOVB | 312 | 312 | 312 | 312 | 0 | 500 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.45 | 0.27 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.85 | 0.28 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 20.13 | 0.27 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 28.61 | 1.18 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 29.17 | 1.21 ▲ | 0 |
| UNITY-NOV | 27.06 | 28.55 | 27.05 | 27.94 | 0.95 ▲ | 1,400,000 |
| WAVES-DEC | 0 | 0 | 0 | 6.5 | -0.01 ▼ | 0 |
| WAVES-NOV | 6.3 | 6.49 | 6.3 | 6.4 | 0 | 269,500 |
| WTL-DEC | 0 | 0 | 0 | 1.31 | 0.03 ▲ | 4,000 |
| WTL-JAN | 0 | 0 | 0 | 1.34 | 0.03 ▲ | 0 |
| WTL-NOV | 1.26 | 1.32 | 1.25 | 1.29 | 0.03 ▲ | 5,360,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.05 | -0.04 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.13 | -0.04 ▼ | 0 |
| YOUW-NOV | 4.05 | 4.14 | 3.96 | 3.96 | -0.11 ▼ | 58,500 |
| 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 |
|---|
