KARACHI October 30th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 427.64 | 437.88 | 425 | 425 | -2.64 ▼ | 4,209 |
| Atlas Honda Ltd | 825 | 880 | 807 | 862.12 | 45.51 ▲ | 63,036 |
| Dewan Motors | 42.5 | 42.95 | 40.11 | 40.37 | -1.84 ▼ | 3,223,356 |
| Ghandhara Automobile | 228 | 229.01 | 215.3 | 218.31 | -6.74 ▼ | 1,382,872 |
| Ghandhara Ind. | 395 | 396.59 | 385.23 | 387.66 | -3.64 ▼ | 527,767 |
| Honda Atlas Cars | 252.39 | 254.8 | 247.01 | 248.12 | -4.26 ▼ | 296,874 |
| Hinopak Motor | 292.84 | 295 | 288 | 288.51 | -4.32 ▼ | 2,091 |
| Indus Motor Company | 1950 | 1975 | 1900 | 1909.38 | -25.91 ▼ | 775 |
| Millat Tractors | 551.9 | 555 | 542 | 543.93 | -0.68 ▼ | 371,180 |
| Sazgar Eng (XD) | 995.5 | 1011 | 992 | 1008.04 | 15.48 ▲ | 337,823 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 82.99 | 82.99 | 79 | 80 | -1.19 ▼ | 2,797 |
| Atlas Battery | 346 | 349.76 | 343.81 | 345.54 | -0.28 ▼ | 37,206 |
| Bela Automotive | 335.45 | 335.45 | 335.45 | 335.45 | 30.5 ▲ | 349 |
| Bal.Wheels | 144 | 144 | 136.9 | 138.86 | -2.28 ▼ | 31,843 |
| Dewan Auto Engg | 37 | 38 | 36.13 | 36.74 | -0.56 ▼ | 8,455 |
| Exide (PAK) | 790 | 799.99 | 778.5 | 781.7 | -11.32 ▼ | 9,101 |
| Ghandhara Tyre (XD) | 35.95 | 36.3 | 35.5 | 35.54 | -0.42 ▼ | 275,761 |
| Loads Limited | 10.3 | 10.49 | 9.99 | 10.01 | -0.25 ▼ | 2,905,152 |
| Panther Tyres Ltd. | 37.86 | 37.86 | 35.83 | 36.25 | -0.7 ▼ | 627,432 |
| Treet Battery Ltd. | 13.88 | 13.92 | 13.5 | 13.58 | -0.13 ▼ | 357,974 |
| Thal Limited (XD) | 411 | 430.1 | 400 | 410.52 | 1.07 ▲ | 588,657 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. (XD) | 23.3 | 23.5 | 21.8 | 22.07 | -1.13 ▼ | 2,571,913 |
| Pak Elektron | 25 | 25.5 | 24.8 | 24.9 | 0.01 ▲ | 4,732,650 |
| Pakistan Cables- | 136.11 | 137.2 | 130 | 131.36 | -3.69 ▼ | 9,668 |
| Siemens Pak. | 1425 | 1480 | 1360 | 1395.86 | 47.05 ▲ | 56,696 |
| Waves Corp Ltd. | 6.55 | 7.1 | 6.4 | 7.01 | 0.72 ▲ | 14,939,590 |
| Waves Home App | 7.5 | 7.7 | 7.32 | 7.38 | -0.08 ▼ | 3,678,074 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 158.1 | 161.32 | 154.5 | 157.5 | 1.87 ▲ | 388,653 |
| Bestway Cement | 295.75 | 300 | 294.6 | 298.89 | 3.14 ▲ | 73,595 |
| Cherat Cement | 265 | 270.99 | 247 | 256.37 | -4.62 ▼ | 1,618,862 |
| Dadabhoy Cement | 4.52 | 4.88 | 4.5 | 4.57 | -0.12 ▼ | 46,606 |
| Dewan Cement | 7.91 | 8.5 | 7.9 | 8.19 | 0.26 ▲ | 13,423,308 |
| D.G.K.Cement | 88 | 88.75 | 85.2 | 85.7 | -2.11 ▼ | 6,740,545 |
| Dandot Cement | 12.98 | 13 | 12.46 | 13 | 0.01 ▲ | 7,119 |
| Fauji Cement (XD) | 33.5 | 33.6 | 32.49 | 32.71 | -0.55 ▼ | 10,289,422 |
| Fecto Cement | 51.77 | 51.77 | 51.77 | 51.77 | 4.71 ▲ | 210,175 |
| Flying Cement | 20.15 | 22.09 | 20.15 | 22.09 | 2.01 ▲ | 8,256,634 |
| Gharibwal Cement | 40.47 | 42.9 | 38.7 | 39.03 | -0.98 ▼ | 4,642,617 |
| Kohat Cement | 416 | 421 | 400.5 | 402.8 | -14.02 ▼ | 55,319 |
| Lucky Cement | 921 | 928.9 | 890.01 | 900.73 | -18 ▼ | 199,515 |
| Maple Leaf | 39.1 | 39.25 | 37.8 | 38.24 | -0.55 ▼ | 5,622,639 |
| Pioneer Cement (XD) | 198.49 | 202.8 | 191.05 | 196.66 | 0.45 ▲ | 540,712 |
| Power Cement | 6.1 | 6.21 | 6 | 6.1 | 0.08 ▲ | 11,675,828 |
| Power Cem(Pref) | 0 | 0 | 0 | 11.24 | -0.02 ▼ | 0 |
| Safe Mix Con.Lt (XD) | 21.75 | 21.75 | 20.01 | 20.56 | -0.64 ▼ | 79,223 |
| Thatta Cement (XD) | 107.9 | 112.98 | 105.2 | 108.95 | 2.5 ▲ | 1,198,503 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.5 | 38.18 | 36.9 | 37.03 | -0.27 ▼ | 1,647,667 |
| Archroma Pak | 307 | 323 | 303.77 | 318.14 | 13.09 ▲ | 61,085 |
| Bawany Air Pro(DEF.) | 30.2 | 32 | 29.3 | 30.98 | 0.88 ▲ | 18,288 |
| Berger Paints (XD) | 85.98 | 85.98 | 83.11 | 83.8 | -0.61 ▼ | 75,078 |
| Biafo Industries (XD) | 106.06 | 109.5 | 104.25 | 104.39 | -4.4 ▼ | 45,666 |
| Buxly Paints | 174 | 181.33 | 174 | 178.19 | 0.94 ▲ | 3,020 |
| Data Agro | 93.5 | 94.95 | 85.25 | 89.14 | -4.05 ▼ | 18,679 |
| Descon Oxychem | 19.83 | 19.83 | 19.6 | 19.62 | -0.07 ▼ | 74,715 |
| Dynea Pakistan (XD) | 186.6 | 188.99 | 182.02 | 183.2 | -2.15 ▼ | 23,097 |
| Engro Polymer | 31.5 | 32.75 | 31.5 | 31.9 | 0.41 ▲ | 1,240,267 |
| Engro Poly (Pref) | 10.02 | 11 | 10.01 | 10.71 | 0 | 314 |
| Ghani Chemical | 11.9 | 12.24 | 11.65 | 11.92 | 0.26 ▲ | 2,770,818 |
| Ghani Glo Hol | 9.2 | 9.53 | 9.09 | 9.11 | -0.01 ▼ | 6,586,972 |
| Ittehad Chem. (XD) | 44 | 44.9 | 44 | 44.07 | -1.02 ▼ | 41,824 |
| Lucky Core Ind. | 1196 | 1200 | 1160.5 | 1181.01 | -14.74 ▼ | 1,213 |
| Lotte Chemical | 16.95 | 17.01 | 16.51 | 16.92 | 0.09 ▲ | 2,388,608 |
| Leiner Pak Gelat | 180 | 196.53 | 175 | 184.03 | 5.37 ▲ | 43,966 |
| Nimir Ind.Chem. (XD) | 117 | 122.7 | 116 | 120.74 | -0.21 ▼ | 14,415 |
| Nimir Resins (XD) | 21.5 | 21.5 | 21 | 21.26 | -0.28 ▼ | 121,934 |
| Pak Oxygen Ltd. | 131.01 | 136 | 130 | 134.63 | 2.63 ▲ | 44,128 |
| Sardar Chemical (XD) | 28 | 29.01 | 28 | 30.01 | 0 | 66 |
| Sitara Chemical (XD) | 284.99 | 284.99 | 278.99 | 279.1 | 7.59 ▲ | 575 |
| Sitara Peroxide | 13.21 | 13.4 | 13.2 | 13.23 | 0.01 ▲ | 36,807 |
| Wah-Noble (XD) | 211 | 217.75 | 207 | 210.08 | -1.13 ▼ | 4,489 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8 | 8.17 | 7.95 | 8 | 0 | 16,051 |
| HBL Invest Fund | 2.91 | 3.02 | 2.86 | 2.91 | 0.01 ▲ | 31,431 |
| Tri-Star Mutual (XD) | 6.21 | 6.51 | 6.21 | 6.5 | -0.07 ▼ | 2,168 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 114 | 120 | 114 | 119.75 | 6.17 ▲ | 261,359 |
| Askari Bank | 30.75 | 30.75 | 28.5 | 28.77 | -1.33 ▼ | 1,533,090 |
| Bank Al-Falah- (XD) | 67.97 | 67.97 | 66.1 | 66.5 | -0.54 ▼ | 738,618 |
| Bank AL-Habib (XD) | 112.2 | 112.2 | 107.1 | 109.36 | 0.16 ▲ | 1,504,131 |
| Bankislami Pak | 21.4 | 21.5 | 21.06 | 21.18 | -0.12 ▼ | 1,799,843 |
| Bank Makramah | 1.94 | 2.2 | 1.92 | 2.13 | 0.18 ▲ | 2,624,284 |
| Bank Of Khyber | 12.42 | 12.42 | 11.69 | 12 | -0.19 ▼ | 1,788 |
| B.O.Punjab | 5.53 | 5.68 | 5.43 | 5.53 | 0 | 14,016,589 |
| Faysal Bank | 51.46 | 52.5 | 50 | 51.56 | 0.37 ▲ | 1,720,112 |
| Habib Bank (XD) | 140 | 140.5 | 136.1 | 136.98 | -2.79 ▼ | 619,331 |
| Habib Metropol | 75 | 75 | 72.9 | 73.09 | -0.83 ▼ | 113,676 |
| JS Bank Ltd | 8.36 | 8.65 | 8.36 | 8.62 | 0.11 ▲ | 44,793 |
| MCB Bank Ltd | 263 | 265.6 | 261.99 | 263.44 | 1.36 ▲ | 803,870 |
| Meezan Bank Ltd- (XD) | 241 | 241.95 | 238 | 238.98 | -2.35 ▼ | 680,133 |
| National Bank (XD) | 66 | 68.87 | 63.16 | 64.64 | -4.68 ▼ | 4,346,241 |
| Samba Bank | 11.89 | 11.89 | 11.87 | 11.87 | -0.13 ▼ | 922 |
| St.Chart.Bank | 55.5 | 56 | 55 | 55.41 | -0.12 ▼ | 25,686 |
| Silk Bank Ltd | 1.1 | 1.29 | 1.1 | 1.18 | 0.1 ▲ | 68,504,399 |
| Soneri Bank Ltd | 14.12 | 14.25 | 14 | 14.11 | -0.01 ▼ | 748,809 |
| United Bank | 319 | 322 | 314 | 315.41 | -3.56 ▼ | 513,819 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.7 | 12.95 | 12.25 | 12.28 | -0.39 ▼ | 6,559,730 |
| Aisha Steel Mill | 6.3 | 6.69 | 6.25 | 6.34 | -0.07 ▼ | 7,850,522 |
| Aisha StelCoP/S | 9.66 | 10 | 9.66 | 9.7 | 0 | 111 |
| Amreli Steels | 19.5 | 19.5 | 18.81 | 18.85 | -0.43 ▼ | 87,143 |
| Bolan Casting | 90 | 95 | 87.5 | 89.01 | -1.85 ▼ | 36,437 |
| Beco Steel Ltd | 5.89 | 6.54 | 5.89 | 6 | 0.46 ▲ | 159,410 |
| Crescent Steel- (XD) | 99.5 | 107.59 | 98.02 | 107.5 | 9.69 ▲ | 8,198,880 |
| Dadex Eternit | 53.01 | 55.98 | 53.01 | 54.01 | 0.52 ▲ | 1,310 |
| Dost Steels Ltd. | 6.25 | 6.45 | 6.16 | 6.27 | 0.16 ▲ | 739,795 |
| Huffaz Seamless | 8.8 | 8.99 | 8.55 | 8.91 | -0.09 ▼ | 16,736 |
| Int. Ind.Ltd. | 145.6 | 147.49 | 140 | 140.44 | -3.63 ▼ | 208,031 |
| Inter.Steel Ltd | 70.81 | 71 | 69.8 | 70.01 | -0.39 ▼ | 295,988 |
| Ittefaq Iron Ind | 5.52 | 5.65 | 5.42 | 5.45 | -0.07 ▼ | 98,465 |
| K.S.B.Pumps | 133.4 | 133.4 | 125 | 125 | -4.3 ▼ | 38,989 |
| Metro Steel | 10.71 | 10.97 | 10.7 | 10.75 | 0 | 56,370 |
| Mughal Iron | 78 | 78.5 | 70.99 | 73.41 | -4.52 ▼ | 3,943,321 |
| Pak Engineering | 820 | 842.99 | 785 | 802.49 | -45.07 ▼ | 597 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 0 | 0 | 0 | 11.7 | 0 | 500 |
| HBL Total Treasury | 110.2 | 110.2 | 110.1 | 110.1 | 0.1 ▲ | 28,500 |
| JS Global Banking | 21 | 21 | 19.08 | 21 | 1.81 ▲ | 14,500 |
| JS Momentum | 12.1 | 12.29 | 11.91 | 11.93 | -0.07 ▼ | 1,203,000 |
| Mahaana Islamic | 11.94 | 11.94 | 11.73 | 11.77 | -0.02 ▼ | 53,500 |
| Meezan Pakistan | 14.63 | 14.74 | 14.4 | 14.48 | -0.02 ▼ | 152,000 |
| NBP Pakistan G ETF | 18.4 | 18.4 | 18.4 | 18.4 | 0.4 ▲ | 1,500 |
| NIT Pakistan | 20.45 | 20.45 | 20.3 | 20.3 | 0.28 ▲ | 1,500 |
| UBLPakistanETF | 19.89 | 19.89 | 19.64 | 19.64 | -0.14 ▼ | 3,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 60.05 | 63.49 | 58.01 | 60.39 | -2.41 ▼ | 54,523 |
| Engro Fert (XD) | 197.99 | 202 | 196 | 198.74 | 1.22 ▲ | 1,733,486 |
| Engro Corp | 314.5 | 316.95 | 309.77 | 310.54 | -3.1 ▼ | 944,997 |
| Fatima Fert | 66.25 | 67.02 | 63.5 | 64.61 | -0.88 ▼ | 1,656,363 |
| Fauji Fert Bin | 67.84 | 68.4 | 65.52 | 66.29 | -0.57 ▼ | 4,809,890 |
| Fauji Fert | 289 | 298 | 280 | 281.92 | -5.16 ▼ | 4,549,801 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.09 | 6.09 | 5.92 | 5.98 | -0.07 ▼ | 455,785 |
| Big Bird Foods Ltd. | 65 | 67.92 | 63.5 | 66.92 | 0.82 ▲ | 829,420 |
| Bunnys Limited | 13.3 | 14.01 | 13.21 | 13.6 | 0.34 ▲ | 287,123 |
| Clover Pakistan | 42.01 | 42.6 | 41 | 41.17 | -1.15 ▼ | 194,675 |
| Colgate Palm | 1329 | 1362 | 1287 | 1300.55 | -26.06 ▼ | 24,851 |
| Frieslandcampina | 86.2 | 86.83 | 82.01 | 85.54 | 0.19 ▲ | 876,647 |
| Fauji Foods Ltd | 10.65 | 10.75 | 10.04 | 10.16 | -0.43 ▼ | 19,474,690 |
| Gillette Pak | 125.09 | 129.98 | 125.09 | 126.13 | -1.86 ▼ | 1,231 |
| Ismail Ind- | 1616.16 | 1693.99 | 1575 | 1582.01 | -117.98 ▼ | 311 |
| MithchellsFruit | 158 | 160.6 | 149 | 149.46 | -8.44 ▼ | 155,812 |
| Matco Foods Ltd | 27 | 27.79 | 26.11 | 26.91 | 1.15 ▲ | 1,200,931 |
| Murree Brewery (XD) | 612.93 | 634 | 612.93 | 624.39 | 11.46 ▲ | 34,854 |
| National Foods | 168.96 | 168.96 | 164 | 165.56 | -1.66 ▼ | 31,310 |
| Nestle Pakistan | 6745 | 6745 | 6614 | 6652.75 | -25.25 ▼ | 241 |
| At-Tahur Ltd. | 15.6 | 15.84 | 15.1 | 15.15 | -0.35 ▼ | 489,105 |
| Quice Food | 6.3 | 6.3 | 5.9 | 5.96 | -0.22 ▼ | 1,137,078 |
| Rafhan Maize | 7556.5 | 7900 | 7556.5 | 7750 | 154.84 ▲ | 323 |
| Shield Corp. | 270 | 270 | 270 | 271.96 | 0 | 900 |
| Shezan Inter. | 92 | 92.5 | 86.5 | 87.2 | -5.37 ▼ | 3,800 |
| The Organic Meat | 37.74 | 38.37 | 36.55 | 36.98 | 0.2 ▲ | 6,414,920 |
| Treet Corp | 14.35 | 14.58 | 14.12 | 14.23 | -0.13 ▼ | 661,531 |
| Unity Foods Ltd | 27.75 | 28.15 | 26 | 26.48 | -1.19 ▼ | 2,131,901 |
| Unilever Foods | 19750 | 19799 | 18705.01 | 18987.51 | -192.49 ▼ | 43 |
| ZIL Limited | 223 | 239 | 223 | 238.43 | 18.43 ▲ | 988 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.01 | 11.4 | 10.9 | 11.03 | -0.41 ▼ | 1,754,706 |
| Frontier Ceram | 18.2 | 18.5 | 18.2 | 18.28 | 1.37 ▲ | 500 |
| GhaniGlobalGlass | 6 | 6.15 | 5.95 | 6 | 0.01 ▲ | 888,339 |
| Ghani Glass Ltd (XD) | 23.98 | 24.2 | 23.93 | 24 | 0.08 ▲ | 246,325 |
| Ghani Value Glas (XD) | 38.13 | 39.5 | 38.13 | 39.17 | 0.15 ▲ | 15,962 |
| Shabbir Tiles (XD) | 13.17 | 13.22 | 13 | 13 | -0.14 ▼ | 5,139 |
| Tariq Glass Ind. | 113.03 | 113.75 | 112.32 | 112.45 | -0.69 ▼ | 52,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 23.01 | 23.97 | 23 | 23.52 | -0.43 ▼ | 9,003 |
| Adamjee Ins. | 39.5 | 40 | 38.51 | 39 | -0.47 ▼ | 135,278 |
| Adamjee Life Assuran | 32.24 | 32.47 | 31.2 | 31.2 | -0.83 ▼ | 4,700 |
| Atlas Ins. Ltd | 48 | 48 | 47 | 48 | 0.06 ▲ | 33,191 |
| Century Ins. | 30.25 | 31 | 30.25 | 30.98 | -0.02 ▼ | 5,771 |
| Cres.Star Ins. | 2.62 | 2.68 | 2.55 | 2.57 | -0.05 ▼ | 317,408 |
| EFU General | 90 | 98.08 | 90 | 98.02 | 8.86 ▲ | 8,831 |
| EFU Life Assur | 180 | 181 | 180 | 180.23 | 0 | 1,403 |
| Habib Ins. | 6.06 | 6.34 | 6 | 6 | -0.28 ▼ | 104,058 |
| IGI Holdings | 183.99 | 183.99 | 165 | 171.37 | 1.5 ▲ | 52,492 |
| IGI Life Ins | 12.72 | 14.28 | 12.72 | 13.5 | -0.45 ▼ | 7,754 |
| Jubilee Gen.Ins | 46.97 | 46.99 | 45.9 | 45.9 | -0.7 ▼ | 11,861 |
| Jubile Life Ins | 130 | 131 | 128 | 129.18 | -0.7 ▼ | 15,101 |
| Pak Reinsurance | 10.49 | 11.14 | 10.15 | 10.78 | 0.42 ▲ | 3,022,227 |
| PICIC Ins.Ltd. | 1.66 | 1.85 | 1.62 | 1.68 | 0.02 ▲ | 3,507 |
| Premier Ins. | 6.06 | 6.06 | 6.06 | 6.06 | 0 | 500 |
| Pak Gen.Ins. | 10 | 11 | 10 | 11 | 1 ▲ | 72,974 |
| Reliance Ins. | 11.57 | 11.57 | 11.1 | 11.1 | 0 | 8,600 |
| Shaheen Ins. | 5.09 | 5.09 | 4.9 | 5 | 0 | 23,803 |
| TPL Insurance | 9.5 | 10 | 9.5 | 10 | 0.41 ▲ | 22,397 |
| United Insurance | 16.3 | 16.8 | 15.9 | 15.95 | -0.72 ▼ | 153,032 |
| Universal Ins. | 7.9 | 7.97 | 7.2 | 7.97 | 0.05 ▲ | 267,601 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.69 | 6.69 | 5.79 | 6.01 | 0.07 ▲ | 523 |
| Arif Habib Ltd.-XSD | 32.79 | 32.79 | 32.79 | 32.79 | 2.98 ▲ | 8,619 |
| AKD Securites (XD) | 15.94 | 16.5 | 15.8 | 15.93 | 0.27 ▲ | 713,850 |
| Calcorp Limited | 31.3 | 31.3 | 31.3 | 29.35 | 0 | 2 |
| Cyan Limited | 23.75 | 25 | 23.75 | 24.1 | 0.33 ▲ | 42,850 |
| Dawood Hercules | 148.01 | 148.51 | 146.01 | 147.05 | -1.05 ▼ | 14,767 |
| Dawood Equities | 7.7 | 7.7 | 7.15 | 7.19 | -0.31 ▼ | 65,356 |
| Dawood Law | 199 | 199 | 199 | 188.84 | 0 | 1 |
| EFG Hermes Pak | 49.99 | 55.15 | 46.12 | 55.15 | 5.01 ▲ | 136,416 |
| Escorts Bank | 3.68 | 3.68 | 3.3 | 3.5 | -0.05 ▼ | 83,218 |
| First Cap.Equit | 6.28 | 8.27 | 6.28 | 7.28 | 0 | 65 |
| F.Credit & Inv | 8 | 8 | 8 | 7.75 | 0 | 2 |
| Ist.Capital Sec | 2.09 | 2.09 | 1.85 | 1.88 | -0.11 ▼ | 2,663,848 |
| First Dawood Prop | 2.22 | 2.22 | 2.11 | 2.14 | -0.01 ▼ | 178,959 |
| F. Nat.Equities | 3.42 | 3.42 | 3.26 | 3.27 | -0.04 ▼ | 412,119 |
| Invest Bank | 1.54 | 1.6 | 1.45 | 1.46 | -0.08 ▼ | 773,581 |
| Imperial Limite | 17.53 | 18.5 | 17.53 | 19.47 | 0 | 549 |
| Jah.Sidd. Co. | 14.86 | 14.86 | 14.4 | 14.4 | -0.2 ▼ | 136,091 |
| JahangirSidd(Pref) | 8 | 8 | 8 | 8 | 0 | 33,557 |
| JS Global Cap. | 129.98 | 131.98 | 123 | 123.16 | -3.05 ▼ | 1,241 |
| JS Investments | 24 | 24 | 21.35 | 21.35 | -0.64 ▼ | 14,631 |
| LSE Capital Limited. | 3.66 | 3.66 | 3.5 | 3.5 | -0.02 ▼ | 84,964 |
| LSE Fin. Ser. Ld | 4.25 | 4.25 | 4.25 | 4.25 | -0.05 ▼ | 6,364 |
| LSE Ventures Ltd | 7.59 | 7.65 | 7.4 | 7.46 | -0.04 ▼ | 126,103 |
| MCB Inv MGT (XD) | 39.94 | 39.99 | 39.75 | 39.87 | 0.37 ▲ | 8,338 |
| Next Capital | 4.75 | 4.87 | 4.7 | 4.86 | -0.06 ▼ | 110,187 |
| OLP Financial (XD) | 29.15 | 29.8 | 27.5 | 29.49 | 0.38 ▲ | 46,508 |
| Pervez Ahmed Co | 1.37 | 1.39 | 1.3 | 1.34 | -0.02 ▼ | 1,037,329 |
| PIA Holding Company | 18 | 18.78 | 17.3 | 18.31 | -0.51 ▼ | 15,901,195 |
| Pak Stock Exchange (XD) | 17.49 | 17.49 | 16.4 | 16.6 | -0.4 ▼ | 392,401 |
| Sec. Inv. Bank | 5.18 | 5.18 | 4.9 | 4.9 | 0.12 ▲ | 1,903 |
| Trust Brokerage | 11.25 | 13.75 | 11.25 | 12.5 | 0 | 34 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.89 | 4.89 | 4.81 | 4.66 | 0 | 484 |
| Pak Gulf Leasing | 12.46 | 12.46 | 12.4 | 12.46 | 1.13 ▲ | 88,125 |
| SME Leasing Ltd | 1.6 | 1.95 | 1.6 | 1.8 | 0.28 ▲ | 30,368 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1950 | 1980 | 1805 | 1830.52 | -109.47 ▼ | 1,930 |
| Leather Up Ltd. | 17.4 | 19 | 15.9 | 18.48 | 1.2 ▲ | 2,787 |
| Pak Leather | 26.15 | 26.15 | 25.21 | 25.01 | 0 | 158 |
| Service Global | 70.25 | 70.5 | 68 | 68.97 | -1.03 ▼ | 91,324 |
| Service Ind.Ltd | 1260.02 | 1274.99 | 1206.01 | 1219.96 | -40.05 ▼ | 5,958 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 138.01 | 140 | 136.01 | 136.51 | -2.52 ▼ | 623 |
| Diamond Ind. | 0 | 0 | 0 | 20.5 | 0 | 10 |
| ECOPACK Ltd- (XD) | 20.39 | 20.4 | 19.8 | 20.32 | 0.56 ▲ | 19,030 |
| Gammon Pak | 69.95 | 70.5 | 64 | 67.76 | -0.74 ▼ | 93,998 |
| GOC (Pak) Ltd. (XD) | 56.12 | 57 | 56 | 56.23 | -3.28 ▼ | 1,665 |
| Mandviwala | 13.55 | 13.7 | 13.55 | 13.7 | 0.09 ▲ | 1,070 |
| Olympia Mills | 21.6 | 22.6 | 21.6 | 20.6 | 0 | 23 |
| Pakistan Alumin | 84.99 | 85.39 | 83 | 83.13 | -1.86 ▼ | 56,799 |
| Pak Hotels | 39.6 | 39.6 | 37.7 | 37.97 | -1.35 ▼ | 148,105 |
| Pak Services | 749.12 | 749.12 | 706 | 715.88 | -16.43 ▼ | 203 |
| Shifa Int.Hosp (XD) | 288 | 298.95 | 273 | 295.66 | 23.89 ▲ | 301,079 |
| Siddiqsons Tin | 5.19 | 5.19 | 5 | 5.11 | 0.06 ▲ | 123,834 |
| Tri-Pack Films | 110.11 | 110.5 | 110 | 110.22 | 0.11 ▲ | 1,932 |
| United Brands | 14.1 | 15.19 | 13.63 | 14 | 0 | 8,385 |
| UDL Int.Ltd. | 7.95 | 8.46 | 7.95 | 8.09 | 0.59 ▲ | 206,210 |
| United Dist. (XD) | 43 | 43.95 | 40 | 40.03 | -1.96 ▼ | 2,505 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8 | 9.33 | 8 | 9.27 | 0.89 ▲ | 1,930 |
| Elite Cap.Mod | 6.7 | 7.73 | 6.3 | 6.46 | -0.65 ▼ | 35,529 |
| Equity Modaraba | 3.1 | 3.1 | 2.67 | 2.77 | -0.08 ▼ | 33,709 |
| 1st.Fid.Leasing | 2.23 | 2.44 | 2.1 | 2.1 | -0.3 ▼ | 9,501 |
| Habib Modaraba | 15.6 | 16.1 | 15.6 | 15.7 | 0.15 ▲ | 9,392 |
| Punjab Mod | 2.4 | 2.55 | 2.25 | 2.5 | 0.05 ▲ | 48,753 |
| Paramount Mod | 7.99 | 7.99 | 7.21 | 7.5 | -0.11 ▼ | 5,053 |
| F.Treet Manuf | 4.43 | 4.43 | 4.2 | 4.2 | -0.1 ▼ | 11,137 |
| Tri-Star 1st Mod. (XD) | 14.13 | 14.13 | 14.12 | 14.12 | 0 | 1,003 |
| Burj Clean Energy | 8 | 8 | 8 | 8 | 0 | 1,026 |
| OLP Modaraba (XD) | 14.58 | 14.58 | 14.2 | 14.2 | -0.36 ▼ | 2,048 |
| Orient Rental (XD) | 7.3 | 7.49 | 7.3 | 7.42 | 0.07 ▲ | 5,331 |
| Prud Mod.1st (XD) | 2.52 | 2.52 | 2.4 | 2.4 | 0 | 4,714 |
| Sindh Modaraba- (XD) | 9.3 | 9.5 | 9.21 | 9.45 | -0.08 ▼ | 8,600 |
| Trust Modaraba | 4.01 | 4.1 | 3.8 | 3.9 | -0.01 ▼ | 1,344,468 |
| Unicap Modaraba | 2.78 | 2.78 | 2.69 | 2.73 | 0.12 ▲ | 15,488 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 421 | 425.02 | 410 | 413.6 | -5.42 ▼ | 1,397,006 |
| Oil & Gas Dev. (XD) | 176.28 | 181.15 | 172.5 | 173.91 | -1.37 ▼ | 9,305,622 |
| Pak Oilfields (XD) | 579 | 579 | 570 | 575.12 | 2.95 ▲ | 158,594 |
| Pak Petroleum (XD) | 140.97 | 146.3 | 140.8 | 143 | 3.73 ▲ | 15,770,976 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 451.99 | 459.89 | 434.1 | 438.57 | -10.21 ▼ | 28,845 |
| Burshane LPG | 24.9 | 25.45 | 24.6 | 24.64 | 0.12 ▲ | 3,718 |
| Hascol Petrol | 6.5 | 6.54 | 6.35 | 6.4 | -0.05 ▼ | 2,870,072 |
| HI-Tech Lub. | 39.2 | 39.4 | 38.1 | 38.48 | -0.44 ▼ | 391,918 |
| Oilboy Energy L | 6.2 | 6.6 | 6.2 | 6.54 | 0.26 ▲ | 49,152 |
| P.S.O. (XD) | 231 | 233 | 220.66 | 223.47 | -7.07 ▼ | 4,858,652 |
| Shell Pakistan | 146.6 | 146.6 | 142.51 | 144 | -1.76 ▼ | 151,139 |
| Sui North Gas | 78.98 | 79 | 75.02 | 76 | -2.46 ▼ | 4,049,298 |
| Sui South Gas | 13.6 | 13.7 | 12.71 | 12.92 | -0.46 ▼ | 17,307,991 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.77 | 25.77 | 25 | 25.2 | -0.3 ▼ | 309,464 |
| Cherat Packg | 106.9 | 106.9 | 105 | 105.95 | 0.45 ▲ | 29,339 |
| Pak Agro Pack | 7.75 | 7.75 | 6.75 | 7.75 | 0.74 ▲ | 2,010 |
| Int. Packaging Films | 21.76 | 21.79 | 21.5 | 21.76 | 0.01 ▲ | 175,870 |
| MACPAC Films (XD) | 15.83 | 16 | 15.5 | 15.61 | -0.39 ▼ | 120,649 |
| Merit Packaging | 10 | 10 | 9.7 | 9.76 | -0.27 ▼ | 266,569 |
| Packages Ltd. | 448.47 | 448.47 | 428.5 | 430.43 | -6.22 ▼ | 23,220 |
| Pak Paper Prod (XD) | 75 | 75.99 | 70 | 73.57 | -2.59 ▼ | 12,486 |
| Roshan Packages (XD) | 15.31 | 16.25 | 15.29 | 16.12 | 0.72 ▲ | 1,200,014 |
| Security Paper | 150 | 152 | 146.26 | 147 | -3.35 ▼ | 18,642 |
| Synthetic Prod (XD) | 40 | 41.3 | 39.1 | 39.54 | 0.02 ▲ | 3,878,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 970 | 999 | 936 | 942.33 | -13.33 ▼ | 72,220 |
| AGP Limited | 123.6 | 135.93 | 123.6 | 128.47 | 4.9 ▲ | 1,398,810 |
| BF Biosciences | 95.4 | 98 | 93.25 | 93.69 | -0.37 ▼ | 1,682,856 |
| Citi Pharma Ltd (XD) | 42.3 | 42.5 | 41.03 | 41.52 | -0.07 ▼ | 3,597,874 |
| Ferozsons (Lab) (XD) | 289 | 291 | 285.1 | 286.94 | 0.99 ▲ | 157,827 |
| GlaxoSmithKline | 268 | 274.99 | 261.1 | 269.76 | 12.3 ▲ | 822,283 |
| Haleon Pakistan | 619.95 | 649 | 613 | 638.82 | 28.58 ▲ | 143,364 |
| Highnoon (Lab) | 839.99 | 850 | 816 | 829.21 | 16.07 ▲ | 313,546 |
| Hoechst Pak Ltd | 2215 | 2250 | 2100 | 2117.12 | -92.91 ▼ | 1,329 |
| IBL HealthCare | 29.5 | 29.85 | 28.75 | 29.12 | -0.22 ▼ | 183,920 |
| Macter Int. Ltd (XD) | 123.01 | 130 | 123 | 129.95 | 6.95 ▲ | 4,950 |
| Otsuka Pak | 126.53 | 131 | 119 | 120.31 | -6.89 ▼ | 138,788 |
| The Searle Company | 70 | 72.74 | 64.49 | 65.33 | -3.93 ▼ | 26,744,475 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy (XD) | 16.85 | 16.85 | 16.41 | 16.49 | -0.04 ▼ | 426,154 |
| Engro Powergen (XD) | 25.1 | 25.25 | 25.03 | 25.08 | 0.04 ▲ | 177,263 |
| Mughal Energy Ltd | 22.11 | 22.11 | 19.01 | 21.8 | 1.7 ▲ | 1,501 |
| Hub Power Co. | 106.25 | 107.38 | 102.25 | 103.29 | -1.82 ▼ | 13,691,962 |
| Kot Addu Power (XD) | 27.39 | 27.77 | 27.01 | 27.6 | 0.21 ▲ | 1,625,670 |
| K-Electric Ltd. | 4.37 | 4.45 | 4.22 | 4.26 | -0.11 ▼ | 10,880,832 |
| Kohinoor Energy | 22 | 22.8 | 21.9 | 22.62 | 0.72 ▲ | 359,643 |
| Kohinoor Power | 7 | 7.15 | 7 | 7.11 | -0.1 ▼ | 13,787 |
| Lalpir Power | 20.49 | 20.49 | 20.02 | 20.27 | -0.06 ▼ | 418,835 |
| Nishat ChunPow | 27.6 | 29.91 | 27.4 | 29.91 | 2.72 ▲ | 7,281,050 |
| Nishat Power (XD) | 27.6 | 30.1 | 27.6 | 29.52 | 2.05 ▲ | 4,220,179 |
| Pakgen Power | 112.23 | 112.23 | 99 | 104.45 | 2.41 ▲ | 10,597 |
| Sitara Energy | 11.8 | 11.8 | 11.78 | 11.98 | 0 | 601 |
| S.G.Power | 8.25 | 8.49 | 8 | 8 | -0.1 ▼ | 5,202 |
| Saif Power Ltd | 12.25 | 12.3 | 11.82 | 11.9 | -0.35 ▼ | 1,842,189 |
| Tri-Star Power | 5.41 | 5.57 | 5.35 | 5.4 | -0.08 ▼ | 11,333 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 15.5 | 15.5 | 15.01 | 15.5 | 0.59 ▲ | 16,125 |
| Hussain Industries | 19.26 | 19.26 | 19.25 | 17.51 | 0 | 2 |
| Javedan Corp. (XD) | 39.22 | 39.96 | 37.01 | 38 | -1.11 ▼ | 37,359 |
| Pace (Pak) Ltd. | 5.89 | 5.89 | 5.41 | 5.56 | -0.17 ▼ | 9,834,976 |
| TPL Properties | 7.16 | 7.35 | 7.16 | 7.3 | 0.11 ▲ | 4,584,555 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.47 | 19.6 | 19.01 | 19.39 | -0.07 ▼ | 429,380 |
| Globe Residency | 14.16 | 14.16 | 13.55 | 13.55 | -0.08 ▼ | 1,561 |
| TPL REIT Fund I | 13.5 | 13.99 | 13.5 | 13.73 | 0 | 105 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 465.11 | 471.9 | 452.9 | 454.39 | -6.9 ▼ | 1,280,859 |
| Cnergyico PK | 3.74 | 3.77 | 3.7 | 3.71 | -0.03 ▼ | 9,847,959 |
| National Refinery | 214 | 216 | 206 | 208.67 | -4.96 ▼ | 417,564 |
| Pak Refinery | 23.2 | 23.35 | 22.85 | 22.92 | -0.17 ▼ | 3,140,097 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 600 | 604 | 600 | 600.55 | -3.44 ▼ | 1,353 |
| Adam Sugar | 47 | 47 | 46.8 | 46.8 | 0.72 ▲ | 942 |
| Abdullah Shah | 6.3 | 6.3 | 5.55 | 5.8 | -0.2 ▼ | 38,008 |
| AL-Noor Sugar | 0 | 0 | 0 | 80.19 | 0 | 1 |
| Chashma Sugar | 58 | 58.03 | 58 | 58 | 0 | 11 |
| Dewan Sugar | 5.2 | 5.2 | 4.9 | 4.91 | -0.02 ▼ | 130,984 |
| Faran Sugar | 40 | 40 | 40 | 39.5 | 0 | 30 |
| Habib Sugar | 74 | 74 | 68 | 68 | -0.2 ▼ | 25,719 |
| Habib Rice Prod | 33 | 33 | 31.01 | 31.59 | -1.2 ▼ | 737 |
| J.D.W.Sugar | 560 | 583 | 560 | 583 | 2.67 ▲ | 118 |
| Jauharabad Sug | 21.64 | 25 | 21.64 | 24.59 | 1.63 ▲ | 103,035 |
| Mirpurkhas Sugar | 28.5 | 29 | 28.3 | 28.4 | -0.09 ▼ | 18,045 |
| Mehran Sugar | 41.42 | 42.9 | 41 | 42.47 | -0.28 ▼ | 18,187 |
| Noon Sugar | 75 | 75 | 75 | 72.21 | 0 | 1 |
| Sanghar Sugar | 19.27 | 23.39 | 19.25 | 21.29 | 0 | 178 |
| Shahtaj Sugar | 98.82 | 98.83 | 98.82 | 98.83 | 0 | 2 |
| Shahmurad Sugar | 386 | 395 | 386 | 390.03 | 1.25 ▲ | 1,372 |
| Sakrand Sugar | 9 | 9.2 | 8.62 | 9.05 | 0.09 ▲ | 30,306 |
| Shakarganj Limited | 24.8 | 26.99 | 24.8 | 26.21 | 0.95 ▲ | 31,343 |
| Tariq Corp Ltd. | 13.4 | 13.6 | 12.65 | 13.39 | -0.27 ▼ | 6,700 |
| Tariq Corp(Pref) | 6 | 6.01 | 6 | 6 | 0 | 10,010 |
| Tandlianwala Sugar | 68 | 68 | 66.5 | 67 | 0 | 201 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 172.06 | 172.06 | 171.61 | 171.99 | -1.75 ▼ | 1,749 |
| Ibrahim Fibres | 379.98 | 379.98 | 350 | 355.15 | 0 | 27 |
| Image Pakistan | 14.61 | 15.9 | 14.5 | 15.9 | 1.45 ▲ | 10,852,553 |
| National Silk | 44 | 44 | 44 | 40.62 | 0 | 20 |
| Pak Synthetics | 24.1 | 25 | 24.1 | 24.12 | -0.19 ▼ | 16,576 |
| Rupali Polyester | 16.4 | 16.6 | 16.4 | 16.4 | 0.24 ▲ | 9,843 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 125.42 | 127 | 119.12 | 122.22 | -3.2 ▼ | 3,158,502 |
| Avanceon Ltd | 52.75 | 53 | 51 | 51.33 | -0.99 ▼ | 1,669,612 |
| Hallmark Company Ltd | 838.99 | 850 | 783 | 835.18 | 18.52 ▲ | 288 |
| Hum Network | 12.88 | 13.99 | 12.7 | 13.35 | 0.56 ▲ | 18,974,828 |
| Media Times Ltd | 1.99 | 2.08 | 1.89 | 1.9 | -0.11 ▼ | 604,640 |
| Netsol Tech. | 128.5 | 129.5 | 125.5 | 126.78 | -1.63 ▼ | 1,083,376 |
| Octopus Digital | 93.7 | 95.5 | 83.71 | 83.75 | -9.26 ▼ | 2,078,496 |
| Pak Datacom (XD) | 65.47 | 67 | 63 | 63.86 | -1.16 ▼ | 30,149 |
| P.T.C.L. | 15.01 | 15.59 | 14.86 | 15.08 | 0.07 ▲ | 6,726,259 |
| Symmetry Group Ltd (XD) | 9.89 | 9.89 | 9.56 | 9.66 | -0.22 ▼ | 2,774,683 |
| Systems Limited | 490 | 510 | 490 | 506.34 | 19.81 ▲ | 1,645,641 |
| Telecard Limited | 7.02 | 7.24 | 6.9 | 6.99 | 0.05 ▲ | 3,274,504 |
| TPL Corp Ltd | 4.26 | 4.28 | 4.18 | 4.2 | -0.06 ▼ | 711,465 |
| TPL Trakker Ltd | 8.35 | 9.15 | 8.25 | 9 | 0.03 ▲ | 28,411 |
| TRG Pak Ltd | 50.19 | 50.19 | 48 | 49.29 | -0.54 ▼ | 6,947,863 |
| WorldCall Telecom | 1.26 | 1.28 | 1.23 | 1.24 | -0.03 ▼ | 22,729,844 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 39.95 | 40.64 | 39.52 | 40 | 0.43 ▲ | 30,201 |
| Azgard Nine | 7.35 | 7.36 | 7.15 | 7.22 | -0.13 ▼ | 380,925 |
| Aruj Industries | 7.95 | 8.64 | 7.53 | 8.29 | 0.56 ▲ | 187,437 |
| Bhanero Tex. | 820 | 870 | 801 | 832.14 | -56.23 ▼ | 120 |
| Chenab Limited | 6.88 | 7 | 6.65 | 6.69 | 0.01 ▲ | 729,975 |
| Chenab Ltd.(Pre | 3.01 | 3.15 | 2.95 | 2.98 | 0.17 ▲ | 622,497 |
| Crescent Tex. | 11.8 | 12.22 | 11.75 | 12.19 | 0.19 ▲ | 42,454 |
| Faisal Spinning | 218 | 225 | 211.01 | 228.56 | 0 | 55 |
| Feroze 1888 | 77 | 77 | 74 | 70.3 | 0 | 51 |
| Fateh Sports | 0 | 0 | 0 | 111.97 | -0.03 ▼ | 0 |
| Fazal Cloth | 145 | 145 | 145 | 148.16 | 0 | 10 |
| Gul Ahmed | 19.89 | 20.02 | 19.5 | 19.54 | -0.23 ▼ | 602,398 |
| Ghazi Fabrics | 9.37 | 9.98 | 9.37 | 9.89 | -0.26 ▼ | 28,693 |
| Hala Enterprise | 16.15 | 16.2 | 15 | 15.43 | -0.32 ▼ | 33,034 |
| Hafiz Limited (XD) | 224.1 | 249 | 224.1 | 249 | 0 | 7 |
| Interloop Ltd. (XD) | 66.5 | 67.6 | 63.6 | 64.09 | -1.91 ▼ | 1,678,797 |
| Jubilee Spinning | 13.96 | 13.96 | 12.2 | 12.24 | -1.31 ▼ | 15,457 |
| Kohinoor Ind. | 8.29 | 8.5 | 8.1 | 8.1 | -0.01 ▼ | 11,116 |
| Kohinoor Textile | 94 | 96 | 90.2 | 92.52 | -6.75 ▼ | 26,510 |
| Mehmood Tex. | 498.99 | 548 | 498.99 | 547.15 | 47.48 ▲ | 111 |
| Masood Textile | 41.45 | 47.99 | 41.45 | 41.7 | -3.16 ▼ | 6,716 |
| Nishat (Chun.) | 28.35 | 29 | 28 | 28.14 | -0.48 ▼ | 304,502 |
| Nishat Mills Ltd (XD) | 74.21 | 75.4 | 70.4 | 70.92 | -3.13 ▼ | 2,771,929 |
| Paramount Sp | 5.95 | 5.95 | 5.95 | 5.8 | 0 | 2 |
| Quetta Textile | 13.4 | 13.4 | 11.51 | 11.58 | -0.72 ▼ | 13,148 |
| Redco Textile | 9.95 | 10.4 | 9 | 10.4 | 1 ▲ | 155,020 |
| Reliance Weaving | 84.9 | 91.56 | 76.15 | 89.97 | 6.73 ▲ | 1,350 |
| Sapphire Tex. (XD) | 1120.01 | 1196.99 | 1030.05 | 1121.86 | 20.33 ▲ | 234 |
| Sapphire Fiber (XD) | 1153 | 1373.35 | 1153 | 1277.72 | 29.22 ▲ | 433 |
| Shams Textile | 32.9 | 32.9 | 27.45 | 30.5 | 0 | 20 |
| Stylers Int.Ltd. (XD) | 39.9 | 39.9 | 38.45 | 38.9 | -0.38 ▼ | 3,474 |
| Towellers Limited- (XD) | 130.11 | 133.99 | 130.11 | 133 | 0.49 ▲ | 4,149 |
| ZahidJee Tex. | 28 | 28 | 25.3 | 25.3 | -2.7 ▼ | 540 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 64.5 | 64.5 | 60.61 | 62.56 | -1.64 ▼ | 841 |
| Amtex Limited | 3.08 | 3.08 | 2.95 | 2.97 | -0.03 ▼ | 129,631 |
| Arctic Textile | 0 | 0 | 0 | 19.99 | 0 | 300 |
| Asim Textile | 14.2 | 14.88 | 13.49 | 14.4 | 0.69 ▲ | 62,170 |
| Bilal Fibres | 16.36 | 16.79 | 15.3 | 15.33 | -1.67 ▼ | 146,345 |
| Crescent Cotton | 52.94 | 52.94 | 49 | 48.51 | 0 | 265 |
| Crescent Fibres | 44.98 | 47 | 44.98 | 45.02 | -4.95 ▼ | 526 |
| Colony Tex.Mills Ltd | 4.3 | 4.3 | 4.16 | 4.2 | 0.07 ▲ | 123,269 |
| Chakwal Spinning | 85.55 | 88.52 | 80 | 83.11 | -2.37 ▼ | 692,072 |
| Dewan Farooque Sp. | 3.9 | 4 | 3.8 | 3.89 | -0.11 ▼ | 192,313 |
| Dewan Mushtaq | 6.37 | 6.37 | 6.37 | 6.37 | 0.17 ▲ | 501 |
| D.S. Ind. Ltd. | 6.35 | 6.85 | 6.35 | 6.79 | 0.13 ▲ | 1,411,183 |
| Dewan Textile | 5.2 | 5.2 | 4.72 | 4.73 | -0.31 ▼ | 2,506 |
| Ellcot Spinning (XD) | 90 | 90 | 89 | 89.43 | 0 | 206 |
| Gadoon Textile | 196 | 212 | 190.05 | 198.83 | 5.92 ▲ | 57,101 |
| Gulshan Sp. | 3.77 | 4.38 | 3.75 | 4.12 | 0.1 ▲ | 4,928 |
| Gulistan Sp. | 8.1 | 9.1 | 8.1 | 9.09 | 0.19 ▲ | 12,101 |
| Hira Textile | 3.2 | 3.2 | 2.95 | 3.01 | -0.09 ▼ | 174,512 |
| Indus Dyeing | 114.01 | 116.78 | 112.01 | 113.02 | -1.6 ▼ | 10,454 |
| J.A.Textile | 66.01 | 68.99 | 66.01 | 69.45 | 0 | 5 |
| Janana D Mal | 62.9 | 62.9 | 60.35 | 60.55 | -1.3 ▼ | 10,833 |
| J.K.Spinning | 46 | 50.06 | 46 | 48.1 | -1.95 ▼ | 1,500 |
| Kohat Textile (XD) | 19.95 | 20.27 | 17 | 20.26 | 1.83 ▲ | 53,645 |
| Kohinoor Spining | 7.5 | 7.74 | 7.05 | 7.15 | -0.47 ▼ | 12,904,934 |
| Khalid Siraj | 11.25 | 11.67 | 11 | 11.66 | 1.05 ▲ | 115,403 |
| Land Mark Spinning | 26.16 | 26.6 | 26.01 | 26.6 | 2.42 ▲ | 8,970 |
| Nazir Cotton Mills | 13.98 | 13.98 | 12.2 | 12.3 | -0.67 ▼ | 97,054 |
| Premium Tex. | 319.49 | 319.49 | 300 | 300 | -10.05 ▼ | 208 |
| Ruby Textile | 7.35 | 7.35 | 7 | 7.07 | -0.1 ▼ | 17,880 |
| Saif Textile | 11.27 | 12.6 | 11.27 | 12.6 | 1.15 ▲ | 462,363 |
| Service Ind Tex | 10.06 | 11.61 | 10 | 11.61 | 1.06 ▲ | 66,695 |
| Shadman Cotton | 25.5 | 25.5 | 24.99 | 25 | 0.5 ▲ | 680 |
| Shadab Textile (XD) | 16 | 16 | 16 | 16 | 0 | 5,000 |
| Sally Textile | 13.8 | 15 | 13 | 14.13 | 0.33 ▲ | 328,742 |
| Saritow Spinning | 7.5 | 7.5 | 7.27 | 7.28 | 0.28 ▲ | 4,964 |
| Sunrays Textile | 81 | 84 | 81 | 83.14 | 2.38 ▲ | 3,892 |
| Tata Textile | 49 | 49 | 45.01 | 45.58 | -1.84 ▼ | 6,180 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.11 | 11.99 | 11.11 | 11.98 | 0 | 11 |
| ICC Industries | 7 | 8 | 6.85 | 7.18 | -0.64 ▼ | 4,620 |
| Shahtaj Textile (XD) | 66.2 | 66.2 | 66.2 | 68.91 | 0 | 1 |
| Yousuf Weaving | 3.9 | 3.98 | 3.86 | 3.88 | -0.04 ▼ | 250,608 |
| Zephyr Textile | 11.8 | 11.8 | 11 | 11.07 | -0.64 ▼ | 1,178 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 277 | 277 | 270 | 270.03 | -7.46 ▼ | 330 |
| Pak Tobacco (XD) | 1272.01 | 1285 | 1124.9 | 1268.48 | 18.59 ▲ | 3,373 |
| Philip Morris Pak. | 800 | 824.13 | 676 | 824.13 | 74.92 ▲ | 15,952 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.7 | 15.7 | 13.76 | 14.97 | 0.33 ▲ | 2,503 |
| Pak Int.Bulk | 5.71 | 5.84 | 5.6 | 5.78 | 0.11 ▲ | 3,613,262 |
| Pak.Int.Cont. | 50.55 | 50.55 | 47.5 | 48.87 | 2.92 ▲ | 2,414,378 |
| P.N.S.C-XD,XB | 283 | 284.98 | 277.71 | 278.23 | -5.69 ▼ | 24,461 |
| Secure Logistics Gro | 15.29 | 15.7 | 14.93 | 15.05 | -0.13 ▼ | 2,384,308 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 100.65 | 100.65 | 98.56 | 100 | -0.65 ▼ | 1,204 |
| S.S.Oil | 69.6 | 69.6 | 65.71 | 66.16 | 2.89 ▲ | 62,976 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 28.96 | 31.86 | 28.96 | 31.86 | 2.9 ▲ | 129,593 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.69 | -0.41 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 12.94 | -0.42 ▼ | 0 |
| AGHA-NOV | 12.76 | 13.1 | 12.42 | 12.44 | -0.4 ▼ | 798,500 |
| AGL-DEC | 0 | 0 | 0 | 38.27 | -0.3 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 39.02 | -0.3 ▼ | 0 |
| AGL-NOV | 38.5 | 38.5 | 37.3 | 37.4 | -0.45 ▼ | 754,000 |
| AICL-DEC | 0 | 0 | 0 | 40.31 | -0.5 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 41.09 | -0.52 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 39.68 | -0.04 ▼ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 126.31 | -3.38 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 128.78 | -3.45 ▼ | 0 |
| AIRLINK-NOVB | 127.98 | 128.5 | 121 | 124.3 | -3.04 ▼ | 2,548,500 |
| AKBL-DEC | 0 | 0 | 0 | 29.73 | -1.4 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.31 | -1.42 ▼ | 0 |
| AKBL-NOV | 30.55 | 31.14 | 29 | 29.43 | -1.68 ▼ | 402,500 |
| ASC-DEC | 0 | 0 | 0 | 6.18 | -0.08 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 6.3 | -0.08 ▼ | 0 |
| ASC-NOV | 6.17 | 6.19 | 6.05 | 6.06 | -0.12 ▼ | 93,000 |
| ASL-DEC | 0 | 0 | 0 | 6.55 | -0.08 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 6.68 | -0.08 ▼ | 0 |
| ASL-NOV | 6.42 | 6.75 | 6.35 | 6.49 | -0.09 ▼ | 462,000 |
| ATRL-DEC | 468.2 | 468.2 | 468.2 | 468.2 | -8.8 ▼ | 5,000 |
| ATRL-JAN | 0 | 0 | 0 | 478.78 | -7.54 ▼ | 0 |
| ATRL-NOVB | 469.98 | 477 | 459 | 461.18 | -7.33 ▼ | 771,000 |
| AVN-DEC | 0 | 0 | 0 | 53.05 | -1.05 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 54.09 | -1.07 ▼ | 0 |
| AVN-NOV | 53.5 | 53.8 | 51.7 | 52.08 | -1.03 ▼ | 516,500 |
| BAFL-DECB | 0 | 0 | 0 | 68.73 | -0.59 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 70.07 | -0.61 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 67.65 | -0.59 ▼ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 113.02 | 0.2 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 115.23 | 0.21 ▲ | 0 |
| BAHL-NOVB | 110 | 110 | 110 | 110 | -1.05 ▼ | 1,020,000 |
| BIPL-DEC | 0 | 0 | 0 | 21.89 | -0.14 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.32 | -0.14 ▼ | 0 |
| BIPL-NOV | 21.6 | 21.6 | 21.05 | 21.54 | 0 | 81,000 |
| BKTI-DEC | 0 | 0 | 0 | 22915 | -280 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 23280 | -284 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22623 | -276 ▼ | 0 |
| BOP-NOV | 5.69 | 5.75 | 5.56 | 5.62 | 0.01 ▲ | 2,430,500 |
| CEPB-DEC | 0 | 0 | 0 | 26.04 | -0.33 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 26.55 | -0.33 ▼ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.64 | -0.32 ▼ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 264.95 | -4.93 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 270.13 | -5.02 ▼ | 0 |
| CHCC-NOVB | 256 | 269.9 | 251 | 257.5 | -1.37 ▼ | 121,000 |
| CNERGY-DEC | 0 | 0 | 0 | 3.83 | -0.04 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 3.91 | -0.03 ▼ | 0 |
| CNERGY-NOV | 3.76 | 3.83 | 3.76 | 3.76 | -0.03 ▼ | 1,183,500 |
| CPHL-DECB | 0 | 0 | 0 | 42.91 | -0.1 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 43.75 | -0.1 ▼ | 0 |
| CPHL-NOVB | 42.5 | 42.98 | 41.8 | 42 | -0.18 ▼ | 591,000 |
| DCL-DEC | 0 | 0 | 0 | 8.46 | 0.26 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.63 | 0.27 ▲ | 0 |
| DCL-NOV | 8.19 | 8.67 | 8.15 | 8.3 | 0.2 ▲ | 2,692,500 |
| DCR-DEC | 0 | 0 | 0 | 20.04 | -0.08 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.43 | -0.09 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.73 | -0.08 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 41.72 | -1.93 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.54 | -1.96 ▼ | 0 |
| DFML-NOV | 43 | 43.5 | 40.5 | 40.95 | -1.98 ▼ | 4,117,000 |
| DGKC-DEC | 0 | 0 | 0 | 88.57 | -2.23 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 90.3 | -2.27 ▼ | 0 |
| DGKC-NOV | 89.69 | 89.7 | 86.53 | 86.87 | -2.25 ▼ | 1,328,500 |
| EFERT-DECB | 0 | 0 | 0 | 205.39 | 1.14 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 209.41 | 1.17 ▲ | 0 |
| EFERT-NOVB | 203 | 204 | 203 | 204 | 4.1 ▲ | 1,000 |
| ENGRO-DEC | 0 | 0 | 0 | 320.94 | -3.38 ▼ | 0 |
| ENGRO-JAN | 0 | 0 | 0 | 327.21 | -3.45 ▼ | 0 |
| ENGRO-NOV | 316 | 316.5 | 305.16 | 312.93 | -2.15 ▼ | 61,000 |
| EPCL-DEC | 0 | 0 | 0 | 32.97 | 0.41 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 33.61 | 0.41 ▲ | 0 |
| EPCL-NOV | 32.5 | 33.51 | 31.95 | 32.15 | 0.15 ▲ | 164,000 |
| FABL-DECB | 0 | 0 | 0 | 51.71 | 0.35 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 52.72 | 0.35 ▲ | 0 |
| FABL-NOVB | 51 | 51.5 | 51 | 51.2 | 0.3 ▲ | 6,500 |
| FATIMA-DEC | 0 | 0 | 0 | 66.77 | -0.95 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 68.08 | -0.96 ▼ | 0 |
| FATIMA-NOV | 67 | 67 | 64.15 | 65.63 | -0.29 ▼ | 140,000 |
| FCCL-DEC | 0 | 0 | 0 | 33.81 | -0.58 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 34.47 | -0.59 ▼ | 0 |
| FCCL-NOVB | 34 | 34.06 | 33 | 33.2 | -0.6 ▼ | 2,210,000 |
| FCEPL-DEC | 0 | 0 | 0 | 88.4 | 0.14 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 90.13 | 0.15 ▲ | 0 |
| FCEPL-NOV | 86 | 88.5 | 85.5 | 86.84 | 0.3 ▲ | 507,500 |
| FEROZ-DECB | 0 | 0 | 0 | 296.55 | 0.86 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 302.34 | 0.87 ▲ | 0 |
| FEROZ-NOVB | 290 | 290 | 290 | 290 | 0.5 ▲ | 1,500 |
| FFBL-DEC | 0 | 0 | 0 | 68.51 | -0.63 ▼ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 69.85 | -0.64 ▼ | 0 |
| FFBL-NOV | 67.21 | 68.58 | 65.5 | 65.99 | -1.08 ▼ | 1,348,500 |
| FFC-DEC | 0 | 0 | 0 | 291.36 | -5.5 ▼ | 0 |
| FFC-JAN | 0 | 0 | 0 | 297.05 | -5.61 ▼ | 0 |
| FFC-NOV | 292.8 | 301.4 | 284 | 285.83 | -4.85 ▼ | 740,500 |
| FFL-DEC | 0 | 0 | 0 | 10.5 | -0.45 ▼ | 0 |
| FFL-JAN | 0 | 0 | 0 | 10.71 | -0.45 ▼ | 0 |
| FFL-NOV | 10.89 | 10.9 | 10.25 | 10.33 | -0.44 ▼ | 7,274,000 |
| FLYNG-DEC | 0 | 0 | 0 | 22.83 | 2.07 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 23.28 | 2.11 ▲ | 0 |
| FLYNG-NOV | 20.5 | 22.43 | 20.5 | 22.43 | 2.04 ▲ | 3,107,500 |
| GAL-DEC | 0 | 0 | 0 | 225.62 | -7.09 ▼ | 0 |
| GAL-JAN | 0 | 0 | 0 | 230.03 | -7.23 ▼ | 0 |
| GAL-NOV | 231.5 | 232 | 218.2 | 221.44 | -7.93 ▼ | 606,000 |
| GATM-DEC | 0 | 0 | 0 | 20.19 | -0.25 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 20.59 | -0.25 ▼ | 0 |
| GATM-NOV | 20.25 | 20.3 | 18.25 | 19.94 | -0.13 ▼ | 94,000 |
| GGL-DEC | 0 | 0 | 0 | 9.42 | -0.01 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 9.6 | -0.01 ▼ | 0 |
| GGL-NOV | 9.4 | 9.69 | 9.2 | 9.25 | -0.05 ▼ | 393,500 |
| GHGL-DECB | 0 | 0 | 0 | 24.8 | 0.07 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 25.29 | 0.07 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 24.42 | 0.02 ▲ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 400.64 | -3.99 ▼ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 408.47 | -4.06 ▼ | 0 |
| GHNI-NOV | 400.1 | 402.4 | 390.06 | 393.05 | -3.63 ▼ | 350,500 |
| HBL-DECB | 0 | 0 | 0 | 141.57 | -2.96 ▼ | 0 |
| HBL-JAN | 0 | 0 | 0 | 144.33 | -3.02 ▼ | 0 |
| HBL-NOVB | 142 | 142 | 140 | 140 | -2.3 ▼ | 5,500 |
| HUBC-DEC | 0 | 0 | 0 | 106.75 | -1.94 ▼ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 108.84 | -1.97 ▼ | 0 |
| HUBC-NOVB | 107.94 | 108.49 | 103.6 | 104.91 | -1.83 ▼ | 5,619,000 |
| HUMNL-DEC | 0 | 0 | 0 | 13.8 | 0.57 ▲ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 14.07 | 0.59 ▲ | 0 |
| HUMNL-NOV | 13.28 | 14.1 | 12.91 | 13.51 | 0.52 ▲ | 6,899,000 |
| ILP-DEC | 0 | 0 | 0 | 66.24 | -2.01 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 67.53 | -2.05 ▼ | 0 |
| ILP-NOVB | 67.63 | 67.63 | 64.82 | 65.29 | -1.53 ▼ | 96,500 |
| INIL-DEC | 0 | 0 | 0 | 145.14 | -3.84 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 147.98 | -3.91 ▼ | 0 |
| INIL-NOVB | 149 | 149 | 143.05 | 143.29 | -4.38 ▼ | 7,500 |
| ISL-DEC | 0 | 0 | 0 | 72.35 | -0.45 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 73.77 | -0.45 ▼ | 0 |
| ISL-NOVB | 72 | 72 | 71 | 71.21 | -0.4 ▼ | 27,000 |
| JSBL-DEC | 0 | 0 | 0 | 8.91 | 0.11 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.08 | 0.11 ▲ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 8.77 | 0.11 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 21.7 | 1.86 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.13 | 1.9 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 21.36 | 1.83 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.33 | -0.08 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.14 | -0.07 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 28.52 | 0.2 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 29.08 | 0.2 ▲ | 0 |
| KAPCO-NOVB | 27.75 | 28.07 | 27.75 | 27.91 | 0.31 ▲ | 64,000 |
| KEL-DEC | 0 | 0 | 0 | 4.4 | -0.12 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 4.49 | -0.12 ▼ | 0 |
| KEL-NOV | 4.46 | 4.46 | 4.3 | 4.31 | -0.1 ▼ | 1,726,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.39 | -0.49 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 7.53 | -0.5 ▼ | 0 |
| KOSM-NOV | 7.73 | 7.83 | 7.15 | 7.28 | -0.48 ▼ | 6,207,500 |
| KSE30-DEC | 0 | 0 | 0 | 29112 | -231 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 29576 | -235 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 28741 | -228 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.49 | 0.09 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 17.83 | 0.09 ▲ | 0 |
| LOTCHEM-NOV | 16.3 | 16.98 | 16.3 | 16.88 | 0.1 ▲ | 44,000 |
| LPL-DEC | 0 | 0 | 0 | 20.95 | -0.07 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.36 | -0.07 ▼ | 0 |
| LPL-NOV | 20.4 | 20.4 | 20.4 | 20.4 | -0.3 ▼ | 500 |
| LUCK-DEC | 0 | 0 | 0 | 930.89 | -19.13 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 949.09 | -19.49 ▼ | 0 |
| LUCK-NOVB | 930 | 935 | 915 | 915 | -18.02 ▼ | 25,000 |
| MCB-DECB | 0 | 0 | 0 | 262.74 | 1.22 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 267.88 | 1.25 ▲ | 0 |
| MCB-NOVB | 260.5 | 260.5 | 260 | 260 | 0 | 2,500 |
| MEBL-DECB | 0 | 0 | 0 | 246.98 | -2.57 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 251.81 | -2.62 ▼ | 0 |
| MEBL-NOVB | 0 | 0 | 0 | 243.12 | -0.88 ▼ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 39.52 | -0.59 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 40.29 | -0.6 ▼ | 0 |
| MLCF-NOV | 39.81 | 39.86 | 38.35 | 38.77 | -0.64 ▼ | 2,346,000 |
| MTL-DEC | 0 | 0 | 0 | 562.14 | -1.02 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 573.13 | -1.03 ▼ | 0 |
| MTL-NOV | 550 | 550 | 550 | 550 | -4.36 ▼ | 1,000 |
| MUGHAL-DEC | 0 | 0 | 0 | 75.87 | -4.71 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 77.35 | -4.81 ▼ | 0 |
| MUGHAL-NOV | 79 | 79.64 | 72 | 73.73 | -5.29 ▼ | 378,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.96 | -0.03 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.26 | -0.03 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.73 | -0.03 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 66.8 | -4.88 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 19.02 | 0.41 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.39 | 0.41 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.72 | 0.4 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 68.11 | -4.97 ▼ | 0 |
| NBP-NOV | 69 | 70 | 64.7 | 65.61 | -4.68 ▼ | 823,000 |
| NCPL-DEC | 0 | 0 | 0 | 30.91 | 2.79 ▲ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 31.52 | 2.85 ▲ | 0 |
| NCPL-NOV | 28.27 | 30.45 | 28.27 | 30.45 | 2.77 ▲ | 2,642,500 |
| NETSOL-DEC | 0 | 0 | 0 | 131.02 | -1.76 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 133.59 | -1.79 ▼ | 0 |
| NETSOL-NOVB | 130.7 | 131.4 | 127.5 | 128.46 | -2.01 ▼ | 667,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.98 | 0.28 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.39 | 0.28 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.65 | 0.27 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 73.29 | -3.28 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 74.73 | -3.34 ▼ | 0 |
| NML-NOVB | 75.8 | 76.2 | 71.55 | 71.78 | -3.21 ▼ | 157,000 |
| NPL-DEC | 0 | 0 | 0 | 30.51 | 2.1 ▲ | 0 |
| NPL-JAN | 0 | 0 | 0 | 31.1 | 2.14 ▲ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 30.03 | 2.53 ▲ | 0 |
| NRL-DEC | 0 | 0 | 0 | 215.66 | -5.25 ▼ | 0 |
| NRL-JAN | 0 | 0 | 0 | 219.87 | -5.35 ▼ | 0 |
| NRL-NOV | 218 | 218.5 | 208 | 211.93 | -5.12 ▼ | 426,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 86.55 | -9.63 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 88.25 | -9.81 ▼ | 0 |
| OCTOPUS-NOV | 94.54 | 96.25 | 85.09 | 85.09 | -9.45 ▼ | 1,039,000 |
| OGDC-DEC | 0 | 0 | 0 | 179.73 | -1.52 ▼ | 0 |
| OGDC-JAN | 0 | 0 | 0 | 183.25 | -1.54 ▼ | 0 |
| OGDC-NOVB | 176.95 | 182 | 173.5 | 174.8 | -1.28 ▼ | 3,622,500 |
| OGTI-DEC | 0 | 0 | 0 | 22401 | 30 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 22758 | 31 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22116 | 30 ▲ | 0 |
| P01GIS090525 | 93.34 | 93.49 | 93.34 | 93.49 | 0.2 ▲ | 10,000 |
| P01GIS091224 | 98.7 | 98.7 | 98.7 | 98.7 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 94.96 | 94.96 | 94.96 | 94.96 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 91.14 | 91.14 | 91.14 | 91.14 | 0.1 ▲ | 5,000 |
| P01GIS170925 | 90.14 | 90.14 | 90.14 | 90.14 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 0 | 0 | 0 | 89.82 | 0 | 56,000,000 |
| P01GIS230525 | 93.15 | 93.15 | 93.15 | 93.15 | 0.1 ▲ | 5,000 |
| P01GIS250425 | 93.86 | 93.94 | 93.86 | 93.94 | 0.13 ▲ | 10,000 |
| P01GIS250725 | 91.22 | 91.22 | 91.22 | 91.22 | 0.1 ▲ | 5,000 |
| P03FRR280627 | 109.2 | 109.2 | 109.2 | 109.2 | 1.05 ▲ | 175,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 0 | 0 | 0 | 85.91 | -1.97 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 87.59 | -2.01 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 84.57 | -1.94 ▼ | 100,000 |
| PACE-DEC | 0 | 0 | 0 | 5.75 | -0.18 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 5.86 | -0.18 ▼ | 0 |
| PACE-NOV | 5.95 | 5.95 | 5.55 | 5.66 | -0.18 ▼ | 5,387,000 |
| PAEL-DEC | 0 | 0 | 0 | 25.73 | -0.01 ▼ | 0 |
| PAEL-NOV | 25.55 | 25.8 | 25.25 | 25.32 | 0.06 ▲ | 1,845,500 |
| PAKRI-DEC | 0 | 0 | 0 | 11.14 | 0.43 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 11.36 | 0.44 ▲ | 0 |
| PAKRI-NOV | 10.6 | 11.3 | 9.68 | 10.9 | 0.38 ▲ | 209,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 18.92 | -0.54 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 19.29 | -0.55 ▼ | 0 |
| PIAHCLA-NOV | 19.16 | 19.16 | 17.35 | 18.65 | -0.39 ▼ | 14,332,000 |
| PIBTL-DEC | 0 | 0 | 0 | 5.97 | 0.11 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 6.09 | 0.11 ▲ | 0 |
| PIBTL-NOV | 5.8 | 5.9 | 5.76 | 5.87 | 0.12 ▲ | 730,000 |
| PIOC-DEC | 0 | 0 | 0 | 203.24 | 0.35 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 207.22 | 0.36 ▲ | 0 |
| PIOC-NOVB | 196.55 | 203 | 194.01 | 200.42 | 1.01 ▲ | 85,000 |
| POL-DEC | 0 | 0 | 0 | 594.38 | 2.72 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 606 | 2.78 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 585.08 | 2.67 ▲ | 0 |
| POWER-DEC | 0 | 0 | 0 | 6.3 | 0.07 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 6.43 | 0.08 ▲ | 0 |
| POWER-NOV | 6.02 | 6.4 | 6 | 6.27 | 0.19 ▲ | 1,430,500 |
| PPL-DEC | 0 | 0 | 0 | 147.79 | 3.78 ▲ | 0 |
| PPL-JAN | 0 | 0 | 0 | 150.68 | 3.85 ▲ | 0 |
| PPL-NOVB | 141.48 | 147.25 | 141.48 | 143.8 | 3.6 ▲ | 5,911,000 |
| PRL-DEC | 0 | 0 | 0 | 23.69 | -0.19 ▼ | 0 |
| PRL-JAN | 0 | 0 | 0 | 24.15 | -0.19 ▼ | 0 |
| PRL-NOVB | 23.55 | 23.58 | 23.15 | 23.21 | -0.25 ▼ | 680,500 |
| PSO-DEC | 0 | 0 | 0 | 230.95 | -7.44 ▼ | 0 |
| PSO-JAN | 0 | 0 | 0 | 235.47 | -7.58 ▼ | 0 |
| PSO-NOVB | 233.89 | 235.49 | 223 | 227.06 | -7.02 ▼ | 1,677,000 |
| PTC-DEC | 0 | 0 | 0 | 15.58 | 0.06 ▲ | 0 |
| PTC-JAN | 0 | 0 | 0 | 15.89 | 0.07 ▲ | 0 |
| PTC-NOV | 15.39 | 15.78 | 15.1 | 15.34 | 0.05 ▲ | 2,351,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1041.79 | 15.43 ▲ | 0 |
| SAZEW-JAN | 0 | 0 | 0 | 1062.16 | 15.74 ▲ | 0 |
| SAZEW-NOVB | 1000 | 1015 | 998.01 | 1012.06 | 11.41 ▲ | 216,000 |
| SEARL-DEC | 78.7 | 78.7 | 78.7 | 78.7 | 7.08 ▲ | 1,000 |
| SEARL-JAN | 0 | 0 | 0 | 68.84 | -4.18 ▼ | 0 |
| SEARL-NOV | 70 | 73.75 | 65.1 | 66.22 | -4.11 ▼ | 10,735,500 |
| SHEL-DEC | 0 | 0 | 0 | 148.82 | -1.9 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 151.73 | -1.94 ▼ | 0 |
| SHEL-NOV | 148.5 | 148.5 | 146 | 146 | -2.72 ▼ | 2,000 |
| SILK-DEC | 0 | 0 | 0 | 1.22 | 0.1 ▲ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1.24 | 0.1 ▲ | 0 |
| SILK-NOV | 1.22 | 1.29 | 1.15 | 1.18 | 0.07 ▲ | 1,124,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.58 | -0.02 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 14.87 | -0.02 ▼ | 0 |
| SNBL-NOV | 14.28 | 14.69 | 14.28 | 14.64 | 0.29 ▲ | 6,000 |
| SNGP-DEC | 0 | 0 | 0 | 78.54 | -2.59 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 80.08 | -2.64 ▼ | 0 |
| SNGP-NOV | 79.51 | 80 | 76.26 | 77.1 | -2.41 ▼ | 527,000 |
| SSGC-DEC | 0 | 0 | 0 | 13.35 | -0.49 ▼ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 13.61 | -0.5 ▼ | 0 |
| SSGC-NOV | 13.99 | 13.99 | 12.9 | 13.06 | -0.57 ▼ | 5,523,000 |
| SYM-DEC | 0 | 0 | 0 | 9.98 | -0.24 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.18 | -0.24 ▼ | 0 |
| SYM-NOVB | 9.95 | 9.99 | 9.65 | 9.84 | -0.18 ▼ | 1,353,500 |
| SYS-DEC | 0 | 0 | 0 | 523.29 | 20.19 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 533.52 | 20.59 ▲ | 0 |
| SYS-NOV | 499.99 | 516.99 | 498 | 512.16 | 22.53 ▲ | 59,000 |
| TELE-DEC | 0 | 0 | 0 | 7.22 | 0.04 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 7.37 | 0.05 ▲ | 0 |
| TELE-NOV | 7.04 | 7.35 | 7.01 | 7.11 | 0.05 ▲ | 653,000 |
| TGL-DEC | 0 | 0 | 0 | 116.21 | -0.78 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 118.49 | -0.79 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 114.4 | 0.4 ▲ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 38.22 | 1.62 ▲ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 38.97 | 0.19 ▲ | 0 |
| TOMCL-NOV | 37.9 | 38.95 | 37.01 | 37.46 | 0.08 ▲ | 2,768,000 |
| TPLP-DEC | 0 | 0 | 0 | 7.54 | 0.11 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 7.69 | 0.11 ▲ | 0 |
| TPLP-NOV | 7.28 | 7.44 | 7.25 | 7.41 | 0.14 ▲ | 418,000 |
| TREET-DEC | 0 | 0 | 0 | 14.71 | -0.14 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 14.99 | -0.15 ▼ | 0 |
| TREET-NOV | 14.57 | 14.79 | 14.35 | 14.51 | -0.08 ▼ | 183,000 |
| TRG-DEC | 0 | 0 | 0 | 50.94 | -0.59 ▼ | 50,000 |
| TRG-JAN | 0 | 0 | 0 | 51.94 | -0.59 ▼ | 0 |
| TRG-NOV | 50.95 | 50.95 | 48.7 | 49.98 | -0.65 ▼ | 3,803,000 |
| UBL-DECB | 0 | 0 | 0 | 314.62 | -3.74 ▼ | 0 |
| UBL-JAN | 0 | 0 | 0 | 320.77 | -3.81 ▼ | 0 |
| UBL-NOVB | 0 | 0 | 0 | 309.7 | -2.3 ▼ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.3 | -0.15 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.69 | -0.16 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.98 | -0.15 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.37 | -1.24 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 27.9 | -1.27 ▼ | 0 |
| UNITY-NOV | 28.29 | 28.6 | 26.51 | 26.94 | -1 ▼ | 836,000 |
| WAVES-DEC | 0 | 0 | 0 | 7.24 | 0.74 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 7.39 | 0.76 ▲ | 0 |
| WAVES-NOV | 6.57 | 7.2 | 6.52 | 7.13 | 0.73 ▲ | 8,506,500 |
| WTL-DEC | 1.02 | 2.09 | 1.02 | 2.09 | 0.78 ▲ | 61,000 |
| WTL-JAN | 0 | 0 | 0 | 1.31 | -0.03 ▼ | 0 |
| WTL-NOV | 1.28 | 1.29 | 1.24 | 1.24 | -0.05 ▼ | 2,015,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.01 | -0.04 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.09 | -0.04 ▼ | 0 |
| YOUW-NOV | 3.95 | 3.95 | 3.94 | 3.94 | -0.02 ▼ | 4,500 |
| 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 |
|---|
