KARACHI October 31st: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 427.72 | 429 | 422.5 | 425.01 | 0.01 ▲ | 22,790 |
| Atlas Honda Ltd | 876.01 | 876.01 | 838.5 | 847.23 | -14.89 ▼ | 21,565 |
| Dewan Motors | 40.5 | 41.85 | 39.7 | 40.73 | 0.36 ▲ | 4,188,782 |
| Ghandhara Automobile | 217.05 | 224.74 | 216.5 | 219.64 | 1.33 ▲ | 1,825,365 |
| Ghandhara Ind. | 390 | 394.89 | 375 | 377 | -10.66 ▼ | 1,170,301 |
| Honda Atlas Cars | 248.5 | 250.48 | 243.83 | 244.74 | -3.38 ▼ | 212,150 |
| Hinopak Motor | 288 | 290 | 285.41 | 290 | 1.49 ▲ | 2,139 |
| Indus Motor Company | 1980 | 1980 | 1896 | 1898.73 | -10.65 ▼ | 622 |
| Millat Tractors | 538 | 549.9 | 536.05 | 538.68 | -5.25 ▼ | 193,116 |
| Sazgar Eng (XD) | 1011 | 1061 | 1011 | 1045.14 | 37.1 ▲ | 2,064,945 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 82.79 | 82.79 | 80 | 80 | 0 | 537 |
| Atlas Battery | 346 | 348.97 | 342 | 346.45 | 0.91 ▲ | 13,781 |
| Bela Automotive | 369 | 369 | 369 | 369 | 33.55 ▲ | 571 |
| Bal.Wheels | 138 | 141 | 130.02 | 138.22 | -0.64 ▼ | 43,988 |
| Dewan Auto Engg | 37 | 39 | 37 | 37.44 | 0.7 ▲ | 25,461 |
| Exide (PAK) | 790.65 | 794 | 777 | 793.21 | 11.51 ▲ | 8,347 |
| Ghandhara Tyre (XD) | 35.28 | 35.9 | 35 | 35.06 | -0.48 ▼ | 305,806 |
| Loads Limited | 10.06 | 10.2 | 9.8 | 9.85 | -0.16 ▼ | 1,347,961 |
| Panther Tyres Ltd. | 36.35 | 36.99 | 35.76 | 35.9 | -0.35 ▼ | 133,602 |
| Treet Battery Ltd. | 13.6 | 13.69 | 13.3 | 13.36 | -0.22 ▼ | 430,342 |
| Thal Limited (XD) | 414.98 | 419.8 | 407.02 | 412.16 | 1.64 ▲ | 14,617 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 33 | 33 | 32.9 | 33 | -1 ▼ | 317 |
| Fast Cables Ltd. (XD) | 22.1 | 22.1 | 20.85 | 21.01 | -1.06 ▼ | 3,764,955 |
| Pak Elektron | 25.05 | 25.21 | 24.4 | 24.56 | -0.34 ▼ | 2,272,800 |
| Pakistan Cables- | 129 | 139.9 | 129 | 132.21 | 0.85 ▲ | 6,385 |
| Siemens Pak. | 1400 | 1480 | 1310 | 1392.87 | -2.99 ▼ | 30,079 |
| Waves Corp Ltd. | 7.18 | 7.2 | 6.51 | 6.58 | -0.43 ▼ | 4,838,811 |
| Waves Home App | 7.41 | 7.66 | 7.3 | 7.36 | -0.02 ▼ | 1,308,317 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 160.93 | 169.49 | 149 | 151.51 | -5.99 ▼ | 633,936 |
| Bestway Cement | 301.5 | 302.82 | 299 | 299.61 | 0.72 ▲ | 27,600 |
| Cherat Cement | 257 | 266.3 | 249 | 252.34 | -4.03 ▼ | 785,535 |
| Dadabhoy Cement | 4.45 | 4.85 | 4.45 | 4.58 | 0.01 ▲ | 51,307 |
| Dewan Cement | 8.24 | 8.75 | 8.24 | 8.36 | 0.17 ▲ | 7,277,073 |
| D.G.K.Cement | 85.75 | 86.3 | 84 | 84.29 | -1.41 ▼ | 2,451,790 |
| Dandot Cement | 13 | 13 | 12.06 | 12.4 | -0.6 ▼ | 7,760 |
| Fauji Cement (XD) | 33.05 | 33.38 | 32.35 | 32.56 | -0.15 ▼ | 9,095,443 |
| Fecto Cement | 56.95 | 56.95 | 54.55 | 56.95 | 5.18 ▲ | 747,934 |
| Flying Cement | 23.38 | 23.38 | 21.5 | 21.68 | -0.41 ▼ | 4,270,784 |
| Gharibwal Cement | 39.7 | 40.21 | 37.5 | 38 | -1.03 ▼ | 2,070,957 |
| Kohat Cement | 405.39 | 405.39 | 365.6 | 372.23 | -30.57 ▼ | 224,500 |
| Lucky Cement | 904.7 | 908 | 878 | 883.2 | -17.53 ▼ | 238,326 |
| Maple Leaf | 38.5 | 38.65 | 37.01 | 37.51 | -0.73 ▼ | 11,753,454 |
| Pioneer Cement (XD) | 194.61 | 200.97 | 191.64 | 194.66 | -2 ▼ | 616,047 |
| Power Cement | 6.44 | 6.48 | 6.02 | 6.07 | -0.03 ▼ | 11,897,203 |
| Power Cem(Pref) | 10.84 | 10.88 | 10.8 | 10.8 | -0.44 ▼ | 55,010 |
| Safe Mix Con.Lt (XD) | 20.03 | 20.75 | 19.5 | 20.2 | -0.36 ▼ | 79,378 |
| Thatta Cement | 110.02 | 119 | 110.02 | 116.1 | 7.15 ▲ | 3,101,396 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.25 | 38.33 | 37.25 | 38.11 | 1.08 ▲ | 626,414 |
| Archroma Pak | 323.99 | 323.99 | 286.33 | 286.33 | -31.81 ▼ | 44,788 |
| Bawany Air Pro(DEF.) | 31.9 | 31.9 | 29.25 | 29.3 | -1.68 ▼ | 20,755 |
| Berger Paints (XD) | 83.55 | 84.7 | 82.52 | 82.85 | -0.95 ▼ | 30,487 |
| Biafo Industries (XD) | 102.55 | 108.99 | 102.55 | 104.41 | 0.02 ▲ | 31,332 |
| Buxly Paints | 182.9 | 182.9 | 175.57 | 176.1 | -2.09 ▼ | 2,035 |
| Data Agro | 91.9 | 91.9 | 84 | 85.43 | -3.71 ▼ | 12,332 |
| Descon Oxychem | 19.56 | 19.74 | 19.5 | 19.54 | -0.08 ▼ | 104,156 |
| Dynea Pakistan (XD) | 183.9 | 184.44 | 181.9 | 182.01 | -1.19 ▼ | 4,152 |
| Engro Polymer | 32 | 32.2 | 31.37 | 31.5 | -0.4 ▼ | 1,416,463 |
| Engro Poly (Pref) | 11 | 11 | 11 | 10.71 | 0 | 290 |
| Ghani Chemical | 11.98 | 11.98 | 11.41 | 11.49 | -0.43 ▼ | 1,292,810 |
| Ghani Glo Hol | 9.19 | 9.27 | 9.1 | 9.11 | 0 | 1,435,885 |
| Ittehad Chem. (XD) | 44.69 | 44.69 | 44.01 | 44.03 | -0.04 ▼ | 11,547 |
| Lucky Core Ind. | 1200 | 1200 | 1160.1 | 1173.73 | -7.28 ▼ | 228 |
| Lotte Chemical | 16.86 | 17.1 | 16.74 | 17.04 | 0.12 ▲ | 598,419 |
| Leiner Pak Gelat | 185 | 201 | 170.1 | 187.84 | 3.81 ▲ | 70,761 |
| Nimir Ind.Chem. (XD) | 120 | 123 | 120 | 120.5 | -0.24 ▼ | 1,700 |
| Nimir Resins (XD) | 21.49 | 21.5 | 20.51 | 21.01 | -0.25 ▼ | 110,582 |
| Pak Oxygen Ltd. | 135 | 137 | 133 | 134 | -0.63 ▼ | 20,424 |
| Pak.P.V.C. | 9.26 | 9.26 | 9.1 | 8.3 | 0 | 300 |
| Sardar Chemical (XD) | 31.96 | 32.5 | 31 | 31.76 | 1.75 ▲ | 530 |
| Sitara Chemical (XD) | 280 | 280 | 271 | 271.43 | -7.67 ▼ | 140 |
| Sitara Peroxide | 13.25 | 13.25 | 13.25 | 13.23 | 0 | 300 |
| Wah-Noble (XD) | 207.13 | 213 | 207.13 | 208.08 | -2 ▼ | 2,533 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8 | 8 | 7 | 7.57 | -0.43 ▼ | 70,464 |
| HBL Invest Fund | 3.04 | 3.04 | 2.77 | 2.8 | -0.11 ▼ | 557,306 |
| Tri-Star Mutual (XD) | 7.4 | 7.4 | 7.4 | 6.5 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 120.75 | 122.99 | 117 | 119.02 | -0.73 ▼ | 93,858 |
| Askari Bank | 28.45 | 29.5 | 28.45 | 28.83 | 0.06 ▲ | 1,060,049 |
| Bank Al-Falah- (XD) | 66.26 | 66.99 | 64.82 | 65.52 | -0.98 ▼ | 537,678 |
| Bank AL-Habib (XD) | 107.25 | 109.9 | 107.25 | 107.71 | -1.65 ▼ | 1,431,213 |
| Bankislami Pak | 21.24 | 21.27 | 20.96 | 21 | -0.18 ▼ | 373,725 |
| Bank Makramah | 2.2 | 2.5 | 2.2 | 2.35 | 0.22 ▲ | 17,644,000 |
| Bank Of Khyber | 12.39 | 12.39 | 11.92 | 12.22 | 0.22 ▲ | 526 |
| B.O.Punjab | 5.6 | 5.95 | 5.6 | 5.82 | 0.29 ▲ | 42,667,349 |
| Faysal Bank | 51.56 | 52.05 | 50.51 | 50.72 | -0.84 ▼ | 836,984 |
| Habib Bank (XD) | 137 | 137 | 130 | 130.75 | -6.23 ▼ | 3,432,757 |
| Habib Metropol | 73 | 74 | 72 | 73.2 | 0.11 ▲ | 233,740 |
| JS Bank Ltd | 8.63 | 8.94 | 8 | 8.23 | -0.39 ▼ | 172,576 |
| MCB Bank Ltd- (XD) | 254 | 254 | 242 | 244.13 | -10.31 ▼ | 548,000 |
| Meezan Bank Ltd- (XD) | 238.98 | 241.2 | 231 | 231.88 | -7.1 ▼ | 738,399 |
| National Bank (XD) | 65.24 | 65.33 | 60.1 | 60.25 | -4.39 ▼ | 4,655,247 |
| Samba Bank | 11.9 | 11.9 | 11.26 | 11.5 | -0.37 ▼ | 2,492 |
| St.Chart.Bank | 55 | 55.45 | 52.9 | 53.01 | -2.4 ▼ | 87,926 |
| Silk Bank Ltd | 1.22 | 1.24 | 1.08 | 1.1 | -0.08 ▼ | 25,102,857 |
| Soneri Bank Ltd | 14.02 | 14.25 | 13.97 | 14.15 | 0.04 ▲ | 379,360 |
| United Bank | 317 | 318 | 308 | 311.92 | -3.49 ▼ | 1,028,949 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.28 | 13.35 | 12.28 | 12.74 | 0.46 ▲ | 11,519,671 |
| Aisha Steel Mill | 6.38 | 6.5 | 6.31 | 6.47 | 0.13 ▲ | 1,775,491 |
| Aisha StelCoP/S | 9.7 | 9.7 | 9.7 | 9.7 | 0 | 8 |
| Amreli Steels | 18.78 | 18.93 | 18.5 | 18.58 | -0.27 ▼ | 125,308 |
| Bolan Casting | 90 | 90 | 86.5 | 86.96 | -2.05 ▼ | 17,256 |
| Beco Steel Ltd | 6.2 | 6.2 | 5.85 | 5.86 | -0.14 ▼ | 55,310 |
| Crescent Steel- (XD) | 109.99 | 116.34 | 109 | 112.02 | 4.52 ▲ | 6,256,806 |
| Dost Steels Ltd. | 6.26 | 6.5 | 6.13 | 6.41 | 0.14 ▲ | 260,937 |
| Huffaz Seamless | 9 | 9 | 8.42 | 8.52 | -0.39 ▼ | 16,563 |
| Int. Ind.Ltd. | 142 | 143.47 | 135 | 137.01 | -3.43 ▼ | 384,665 |
| Inter.Steel Ltd | 70.4 | 70.4 | 67.75 | 67.89 | -2.12 ▼ | 528,105 |
| Ittefaq Iron Ind | 5.48 | 5.58 | 5.43 | 5.5 | 0.05 ▲ | 170,371 |
| K.S.B.Pumps | 126.7 | 126.7 | 121 | 121.52 | -3.48 ▼ | 21,341 |
| Metro Steel | 10.98 | 10.98 | 10.5 | 10.6 | -0.15 ▼ | 62,204 |
| Mughal Iron | 73.49 | 74 | 71.27 | 72.04 | -1.37 ▼ | 973,028 |
| Pak Engineering | 800 | 820 | 750 | 820 | 17.51 ▲ | 166 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 11.39 | 11.39 | 11.27 | 11.27 | -0.43 ▼ | 3,000 |
| HBL Total Treasury | 110.15 | 110.15 | 110.15 | 110.15 | 0.05 ▲ | 15,200 |
| JS Global Banking | 19.19 | 19.19 | 18.7 | 18.7 | -2.3 ▼ | 27,500 |
| JS Momentum | 12.2 | 12.2 | 11.79 | 11.8 | -0.13 ▼ | 153,500 |
| Mahaana Islamic | 11.82 | 11.82 | 11.55 | 11.57 | -0.2 ▼ | 146,000 |
| Meezan Pakistan | 14.52 | 14.52 | 14.16 | 14.21 | -0.27 ▼ | 70,500 |
| NIT Pakistan | 20.11 | 20.11 | 20 | 20 | -0.3 ▼ | 1,500 |
| UBLPakistanETF | 19.17 | 19.19 | 19.17 | 19.19 | -0.45 ▼ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 62.95 | 62.95 | 59.1 | 61.09 | 0.7 ▲ | 34,345 |
| Engro Fert (XD) | 198.74 | 199.9 | 192.51 | 193.89 | -4.85 ▼ | 731,354 |
| Engro Corp | 310.51 | 311.95 | 297.8 | 299.38 | -11.16 ▼ | 1,940,669 |
| Fatima Fert | 64.7 | 65.5 | 63.71 | 63.93 | -0.68 ▼ | 477,457 |
| Fauji Fert Bin | 67.24 | 67.24 | 65.1 | 65.53 | -0.76 ▼ | 1,278,929 |
| Fauji Fert | 281.93 | 287.5 | 279.1 | 281.41 | -0.51 ▼ | 2,355,333 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.07 | 6.07 | 5.9 | 5.94 | -0.04 ▼ | 721,505 |
| Big Bird Foods Ltd. | 65.11 | 69 | 65.11 | 68.5 | 1.58 ▲ | 1,064,578 |
| Bunnys Limited | 13.84 | 14 | 13.6 | 13.6 | 0 | 252,522 |
| Clover Pakistan | 41.11 | 43.49 | 41 | 42.45 | 1.28 ▲ | 891,867 |
| Colgate Palm | 1306.99 | 1307 | 1260 | 1269.96 | -30.59 ▼ | 17,693 |
| Frieslandcampina | 87 | 89.39 | 85 | 85.39 | -0.15 ▼ | 1,082,570 |
| Fauji Foods Ltd | 10.2 | 10.28 | 9.86 | 9.96 | -0.2 ▼ | 14,721,135 |
| Gillette Pak | 127 | 127 | 127 | 126.13 | 0 | 100 |
| MithchellsFruit | 153 | 158 | 148 | 148.61 | -0.85 ▼ | 31,339 |
| Matco Foods Ltd | 27.1 | 27.9 | 27.1 | 27.29 | 0.38 ▲ | 320,079 |
| Murree Brewery (XD) | 624.4 | 645 | 615 | 624.13 | -0.26 ▼ | 73,005 |
| National Foods | 166.75 | 166.75 | 155 | 165.74 | 0.18 ▲ | 15,867 |
| Nestle Pakistan (XD) | 6749 | 6749 | 6550 | 6552.02 | -75.73 ▼ | 200 |
| At-Tahur Ltd. | 15.2 | 15.24 | 15 | 15 | -0.15 ▼ | 161,627 |
| Quice Food | 5.97 | 6.28 | 5.8 | 6.07 | 0.11 ▲ | 913,791 |
| Rafhan Maize | 7726 | 7749 | 7700 | 7700 | -50 ▼ | 387 |
| Shield Corp. | 255 | 265 | 255 | 271.96 | 0 | 72 |
| Shezan Inter. | 86.1 | 89 | 86.1 | 87.11 | -0.09 ▼ | 17,891 |
| The Organic Meat | 37.15 | 37.4 | 35.35 | 35.63 | -1.35 ▼ | 1,668,776 |
| Treet Corp | 14.35 | 14.41 | 14.1 | 14.15 | -0.08 ▼ | 1,313,984 |
| Unity Foods Ltd | 26.36 | 26.9 | 26.1 | 26.54 | 0.06 ▲ | 1,128,928 |
| Unilever Foods | 19750 | 19750 | 19000 | 19100 | 112.49 ▲ | 120 |
| ZIL Limited | 222 | 222 | 222 | 222 | -16.43 ▼ | 116 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.14 | 11.5 | 10.9 | 10.99 | -0.04 ▼ | 1,173,088 |
| Frontier Ceram | 18.1 | 20.05 | 18.1 | 18.16 | -0.12 ▼ | 5,102 |
| GhaniGlobalGlass | 6.09 | 6.09 | 5.96 | 5.98 | -0.02 ▼ | 509,786 |
| Ghani Glass Ltd (XD) | 24.06 | 24.25 | 23.92 | 24.03 | 0.03 ▲ | 55,196 |
| Ghani Value Glas (XD) | 39.45 | 39.45 | 38.15 | 38.59 | -0.58 ▼ | 10,377 |
| Karam Ceramics | 58.39 | 71.37 | 58.39 | 70.66 | 5.78 ▲ | 1,264 |
| Shabbir Tiles (XD) | 12.9 | 12.99 | 12.8 | 12.85 | -0.15 ▼ | 28,804 |
| Tariq Glass Ind. | 112.55 | 112.89 | 110.91 | 111.04 | -1.41 ▼ | 177,233 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 23.01 | 23.97 | 23.01 | 23.61 | 0.09 ▲ | 4,344 |
| Adamjee Ins. | 38 | 39.9 | 38 | 38.81 | -0.19 ▼ | 97,344 |
| Adamjee Life Assuran | 31.99 | 31.99 | 31.13 | 31.44 | 0.24 ▲ | 655 |
| Atlas Ins. Ltd | 48 | 48 | 47.98 | 47.99 | -0.01 ▼ | 571 |
| Century Ins. | 31 | 31.39 | 31 | 31.06 | 0.08 ▲ | 950 |
| Cres.Star Ins. | 2.67 | 2.67 | 2.55 | 2.56 | -0.01 ▼ | 284,326 |
| EFU General | 100 | 107.82 | 90.01 | 90.17 | -7.85 ▼ | 6,299 |
| EFU Life Assur | 180 | 180 | 179.9 | 179.99 | -0.24 ▼ | 2,576 |
| IGI Holdings | 172 | 187.9 | 172 | 180.09 | 8.72 ▲ | 165,292 |
| IGI Life Ins | 13.5 | 13.5 | 13.5 | 13.5 | 0 | 5,500 |
| Jubilee Gen.Ins | 46 | 46 | 46 | 46 | 0.1 ▲ | 1,250 |
| Jubile Life Ins | 130 | 130 | 127 | 128.52 | -0.66 ▼ | 15,058 |
| Pak Reinsurance | 10.76 | 11.3 | 10.76 | 10.83 | 0.05 ▲ | 5,240,816 |
| PICIC Ins.Ltd. | 1.89 | 1.89 | 1.63 | 1.63 | -0.05 ▼ | 9,003 |
| Pak Gen.Ins. | 11.98 | 11.98 | 11.05 | 11.05 | 0.05 ▲ | 11,849 |
| Reliance Ins. | 10.11 | 11.49 | 10.11 | 11 | -0.1 ▼ | 11,987 |
| Shaheen Ins. | 4.98 | 5.3 | 4.98 | 5.02 | 0.02 ▲ | 33,890 |
| TPL Insurance | 9.52 | 9.85 | 9.51 | 9.7 | -0.3 ▼ | 5,173 |
| United Insurance | 16.05 | 16.05 | 15.9 | 15.93 | -0.02 ▼ | 3,310 |
| Universal Ins. | 8.22 | 8.22 | 7.12 | 7.12 | -0.85 ▼ | 7,501 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.74 | 6.56 | 5.74 | 6.56 | 0.55 ▲ | 23,245 |
| Arif Habib Ltd.-XSD | 36.07 | 36.07 | 36.07 | 36.07 | 3.28 ▲ | 37,572 |
| AKD Securites (XD) | 15.76 | 16.1 | 15.71 | 15.75 | -0.18 ▼ | 218,576 |
| Apna Microfin. | 10.94 | 10.94 | 9.2 | 10 | 0 | 114 |
| Calcorp Limited | 30 | 30 | 30 | 29.35 | 0 | 100 |
| Cyan Limited | 24.5 | 24.68 | 24.11 | 24.55 | 0.45 ▲ | 1,675 |
| Dawood Hercules | 147.01 | 150.4 | 145.82 | 146.36 | -0.69 ▼ | 32,402 |
| Dawood Equities | 7.2 | 7.31 | 7.1 | 7.3 | 0.11 ▲ | 26,071 |
| Dawood Law | 200 | 200 | 172.25 | 177.1 | -11.74 ▼ | 1,753 |
| EFG Hermes Pak | 56.99 | 60.67 | 56.99 | 60.67 | 5.52 ▲ | 64,944 |
| Escorts Bank | 3.87 | 3.87 | 3.5 | 3.51 | 0.01 ▲ | 11,519 |
| Ist.Capital Sec | 1.98 | 1.98 | 1.82 | 1.86 | -0.02 ▼ | 866,410 |
| First Dawood Prop | 2.19 | 2.19 | 2.09 | 2.1 | -0.04 ▼ | 101,811 |
| F. Nat.Equities | 3.25 | 3.32 | 3.21 | 3.25 | -0.02 ▼ | 430,512 |
| Invest Bank | 1.54 | 1.54 | 1.45 | 1.46 | 0 | 360,709 |
| Jah.Sidd. Co. | 14.45 | 14.65 | 14.06 | 14.16 | -0.24 ▼ | 361,147 |
| JahangirSidd(Pref) | 8 | 8.11 | 8 | 8.1 | 0.1 ▲ | 26,636 |
| JS Global Cap. | 129 | 129 | 122 | 122.01 | -1.15 ▼ | 1,253 |
| JS Investments | 21.25 | 21.5 | 21.25 | 21.45 | 0.1 ▲ | 14,400 |
| LSE Capital Limited. | 3.5 | 3.65 | 3.45 | 3.5 | 0 | 197,166 |
| LSE Fin. Ser. Ld | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 18,201 |
| LSE Ventures Ltd | 7.5 | 7.59 | 7.36 | 7.56 | 0.1 ▲ | 62,267 |
| MCB Inv MGT (XD) | 39.99 | 39.99 | 39.45 | 39.85 | -0.02 ▼ | 4,256 |
| Next Capital | 4.7 | 4.88 | 4.7 | 4.87 | 0.01 ▲ | 1,100 |
| OLP Financial (XD) | 29 | 29.5 | 29 | 29.5 | 0.01 ▲ | 11,124 |
| Pervez Ahmed Co | 1.32 | 1.37 | 1.31 | 1.31 | -0.03 ▼ | 215,351 |
| PIA Holding Company | 18.98 | 19.02 | 16.71 | 17.31 | -1 ▼ | 14,924,293 |
| PIA Holding CompanyB | 830.27 | 836.01 | 830.27 | 831.24 | -91.28 ▼ | 38 |
| Pak Stock Exchange (XD) | 16.84 | 16.84 | 16.01 | 16.14 | -0.46 ▼ | 431,793 |
| Sec. Inv. Bank | 4.95 | 5.05 | 4.95 | 5.05 | 0.15 ▲ | 1,101 |
| Trust Brokerage | 13.75 | 13.75 | 11.29 | 12.5 | 0 | 13 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.85 | 4.85 | 4.75 | 4.77 | 0.11 ▲ | 684 |
| Pak Gulf Leasing | 13.71 | 13.71 | 13 | 13.71 | 1.25 ▲ | 93,365 |
| SME Leasing Ltd | 2.14 | 2.3 | 1.6 | 1.7 | -0.1 ▼ | 232,928 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1998 | 1998 | 1731 | 1825.68 | -4.84 ▼ | 921 |
| Fateh Industries | 130 | 130 | 130 | 140.01 | 0 | 100 |
| Leather Up Ltd. | 17.11 | 17.11 | 17.1 | 18.48 | 0 | 90 |
| Pak Leather | 26.95 | 26.95 | 25 | 25.11 | 0.1 ▲ | 503 |
| Service Global | 70.25 | 70.25 | 64 | 65.19 | -3.78 ▼ | 321,866 |
| Service Ind.Ltd | 1255 | 1270 | 1200 | 1210.08 | -9.88 ▼ | 3,554 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 135.02 | 135.05 | 134.01 | 134.66 | -1.85 ▼ | 447 |
| Arpak Int. | 59 | 59 | 59 | 55 | 0 | 98 |
| Diamond Ind. | 20.5 | 20.5 | 19.6 | 19.6 | -0.9 ▼ | 1,100 |
| ECOPACK Ltd- (XD) | 20.4 | 20.4 | 19.54 | 19.64 | -0.68 ▼ | 6,753 |
| Gammon Pak | 68 | 68.49 | 62.18 | 63.25 | -4.51 ▼ | 11,109 |
| GOC (Pak) Ltd. (XD) | 56 | 56.98 | 56 | 56.01 | -0.22 ▼ | 1,220 |
| Mandviwala | 14.48 | 14.49 | 14.35 | 14.48 | 0.78 ▲ | 6,596 |
| Olympia Mills | 22.66 | 22.66 | 18.6 | 20.6 | 0 | 13 |
| Pakistan Alumin | 83.4 | 83.4 | 80 | 80.1 | -3.03 ▼ | 179,254 |
| Pak Hotels | 38.98 | 38.98 | 36.99 | 37.02 | -0.95 ▼ | 189,162 |
| Pak Services | 697 | 744 | 697 | 729.5 | 13.62 ▲ | 66 |
| Shifa Int.Hosp (XD) | 299 | 322.5 | 299 | 313.96 | 18.3 ▲ | 98,277 |
| Siddiqsons Tin | 5.13 | 5.14 | 4.95 | 4.96 | -0.15 ▼ | 333,237 |
| Tri-Pack Films | 110 | 111 | 110 | 110.1 | -0.12 ▼ | 5,786 |
| United Brands | 14.45 | 15.35 | 14 | 15.34 | 1.34 ▲ | 102,631 |
| UDL Int.Ltd. | 8.98 | 8.98 | 8.06 | 8.32 | 0.23 ▲ | 236,040 |
| United Dist. (XD) | 39.51 | 41 | 39.51 | 40.03 | 0 | 56 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.4 | 9.5 | 8.4 | 8.98 | -0.29 ▼ | 14,325 |
| Elite Cap.Mod | 7.1 | 7.1 | 6.01 | 6.47 | 0.01 ▲ | 1,007 |
| 1st.Fid.Leasing | 2.1 | 3.1 | 2.05 | 2.69 | 0.59 ▲ | 126,100 |
| Habib Modaraba | 15.65 | 15.7 | 15.5 | 15.5 | -0.2 ▼ | 26,387 |
| Punjab Mod | 2.6 | 2.65 | 2.5 | 2.5 | 0 | 2,843 |
| Paramount Mod | 7.5 | 7.75 | 6.5 | 7.38 | -0.12 ▼ | 41,458 |
| F.Treet Manuf | 4.35 | 4.35 | 4.2 | 4.2 | 0 | 468 |
| Tri-Star 1st Mod. (XD) | 14.4 | 14.4 | 14.4 | 14.12 | 0 | 90 |
| OLP Modaraba (XD) | 14.06 | 14.23 | 14.06 | 14.07 | -0.13 ▼ | 825 |
| Orient Rental (XD) | 7.4 | 7.49 | 7.3 | 7.37 | -0.05 ▼ | 2,492 |
| Popular Islamic (XD) | 13.02 | 13.02 | 12.95 | 12.57 | 0 | 150 |
| Prud Mod.1st (XD) | 2.35 | 2.5 | 2.35 | 2.42 | 0.02 ▲ | 39,434 |
| Sindh Modaraba- (XD) | 9.45 | 9.45 | 9.45 | 9.45 | 0 | 1,501 |
| Trust Modaraba | 4 | 4 | 3.86 | 3.9 | 0 | 1,293,755 |
| Unicap Modaraba | 2.79 | 2.79 | 2.75 | 2.78 | 0.05 ▲ | 937 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 414 | 414.88 | 403.63 | 406.47 | -7.13 ▼ | 1,087,343 |
| Oil & Gas Dev. (XD) | 174.05 | 175 | 170.53 | 172.13 | -1.78 ▼ | 4,569,439 |
| Pak Oilfields | 575 | 577.99 | 571.3 | 573.28 | -1.84 ▼ | 108,161 |
| Pak Petroleum (XD) | 143 | 144.4 | 140.03 | 141.53 | -1.47 ▼ | 8,653,799 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 444 | 445 | 438.57 | 439.04 | 0.47 ▲ | 24,150 |
| Burshane LPG | 24.65 | 25.75 | 24.65 | 25.74 | 1.1 ▲ | 5,127 |
| Hascol Petrol | 6.47 | 6.65 | 6.4 | 6.42 | 0.02 ▲ | 4,395,296 |
| HI-Tech Lub. | 38.01 | 39.19 | 37.9 | 37.98 | -0.5 ▼ | 424,573 |
| Oilboy Energy L | 6.45 | 6.45 | 6.45 | 6.45 | -0.09 ▼ | 925 |
| P.S.O. (XD) | 226 | 229.7 | 218.79 | 221.79 | -1.68 ▼ | 8,180,925 |
| Shell Pakistan | 144.98 | 145.88 | 140.6 | 141.95 | -2.05 ▼ | 81,071 |
| Sui North Gas | 76 | 77.1 | 74.03 | 75.36 | -0.64 ▼ | 3,277,964 |
| Sui South Gas | 12.6 | 12.91 | 12.4 | 12.53 | -0.39 ▼ | 5,737,982 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.02 | 25.48 | 24.5 | 24.87 | -0.33 ▼ | 489,921 |
| Cherat Packg | 106 | 106 | 103.75 | 104 | -1.95 ▼ | 36,059 |
| Int. Packaging Films | 21.88 | 21.98 | 21.7 | 21.75 | -0.01 ▼ | 58,715 |
| MACPAC Films (XD) | 15.5 | 15.99 | 15.5 | 15.74 | 0.13 ▲ | 11,414 |
| Merit Packaging | 9.88 | 9.93 | 9.51 | 9.6 | -0.16 ▼ | 64,683 |
| Packages Ltd. | 439.84 | 443 | 428 | 430.62 | 0.19 ▲ | 4,546 |
| Pak Paper Prod | 74.08 | 75.9 | 72.65 | 73.53 | -0.04 ▼ | 788 |
| Roshan Packages (XD) | 16.13 | 16.3 | 15.52 | 15.68 | -0.44 ▼ | 343,175 |
| Security Paper | 146.6 | 149 | 144.5 | 146.15 | -0.85 ▼ | 15,855 |
| Synthetic Prod (XD) | 39.7 | 41.5 | 39.7 | 40.26 | 0.72 ▲ | 4,013,699 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 951 | 969.99 | 911.1 | 924.66 | -17.67 ▼ | 14,612 |
| AGP Limited | 129.82 | 133 | 128 | 128.66 | 0.19 ▲ | 190,724 |
| BF Biosciences | 95 | 95 | 87 | 89.81 | -3.88 ▼ | 865,080 |
| Citi Pharma Ltd (XD) | 41.8 | 42.42 | 41.35 | 41.55 | 0.03 ▲ | 2,786,325 |
| Ferozsons (Lab) (XD) | 289.5 | 291.8 | 280 | 283.5 | -3.44 ▼ | 130,040 |
| GlaxoSmithKline | 270.15 | 274.1 | 248.01 | 259.77 | -9.99 ▼ | 613,869 |
| Haleon Pakistan | 640 | 665 | 640 | 649.84 | 11.02 ▲ | 43,468 |
| Highnoon (Lab) | 849.9 | 850 | 825.01 | 829.94 | 0.73 ▲ | 10,392 |
| Hoechst Pak Ltd | 2200 | 2325.99 | 2200 | 2257.58 | 140.46 ▲ | 59 |
| IBL HealthCare | 29.8 | 29.8 | 28.7 | 28.95 | -0.17 ▼ | 45,888 |
| Macter Int. Ltd (XD) | 128.99 | 128.99 | 128 | 128 | -1.95 ▼ | 501 |
| Otsuka Pak | 122.01 | 124.96 | 121 | 121 | 0.69 ▲ | 23,497 |
| The Searle Company | 65.55 | 66.5 | 64.11 | 64.54 | -0.79 ▼ | 7,348,256 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 16.58 | 17 | 16.51 | 16.83 | 0.34 ▲ | 385,310 |
| Engro Powergen (XD) | 25.1 | 25.36 | 25.09 | 25.13 | 0.05 ▲ | 145,759 |
| Mughal Energy Ltd | 19.71 | 19.71 | 19.71 | 21.8 | 0 | 5 |
| Hub Power Co. | 103.7 | 105.6 | 102.77 | 103.53 | 0.24 ▲ | 7,820,651 |
| Kot Addu Power (XD) | 27.6 | 29.9 | 27.5 | 29.37 | 1.77 ▲ | 5,951,459 |
| K-Electric Ltd. | 4.38 | 4.66 | 4.24 | 4.44 | 0.18 ▲ | 73,617,949 |
| Kohinoor Energy | 22.8 | 23.25 | 22.65 | 23.01 | 0.39 ▲ | 455,016 |
| Kohinoor Power | 7.4 | 7.4 | 6.27 | 7.1 | -0.01 ▼ | 875 |
| Lalpir Power | 20.35 | 20.35 | 20.03 | 20.24 | -0.03 ▼ | 228,756 |
| Nishat ChunPow | 29.59 | 30.8 | 28.9 | 29.33 | -0.58 ▼ | 4,455,427 |
| Nishat Power (XD) | 30.49 | 30.49 | 29.85 | 30 | 0.48 ▲ | 1,432,491 |
| Pakgen Power | 114.05 | 114.05 | 100 | 100.62 | -3.83 ▼ | 7,060 |
| Saif Power Ltd | 11.9 | 12 | 11.63 | 11.65 | -0.25 ▼ | 2,098,979 |
| Tri-Star Power | 5.5 | 5.53 | 5.45 | 5.46 | 0.06 ▲ | 29,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 16.3 | 16.3 | 14.76 | 15.5 | 0 | 422 |
| Hussain Industries | 19.26 | 19.26 | 16.25 | 18.5 | 0.99 ▲ | 2,108 |
| Javedan Corp. (XD) | 38.9 | 39.5 | 38.6 | 39 | 1 ▲ | 10,720 |
| Pace (Pak) Ltd. | 5.51 | 5.65 | 5.37 | 5.4 | -0.16 ▼ | 3,028,977 |
| TPL Properties | 7.25 | 7.35 | 7.24 | 7.26 | -0.04 ▼ | 957,998 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.4 | 19.48 | 18.99 | 19.08 | -0.31 ▼ | 771,072 |
| Globe Residency | 14.15 | 14.15 | 13.04 | 13.22 | -0.33 ▼ | 3,722 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 457 | 459.99 | 428.2 | 434.27 | -20.12 ▼ | 3,563,683 |
| Cnergyico PK | 3.67 | 3.75 | 3.67 | 3.73 | 0.02 ▲ | 5,294,633 |
| National Refinery | 208.03 | 210.38 | 204.3 | 205.32 | -3.35 ▼ | 434,452 |
| Pak Refinery | 22.96 | 23.14 | 22.67 | 22.74 | -0.18 ▼ | 2,330,757 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 617.97 | 617.97 | 598 | 598 | -2.55 ▼ | 692 |
| Adam Sugar | 46.81 | 47 | 46.81 | 46.9 | 0.1 ▲ | 3,800 |
| Abdullah Shah | 5.99 | 5.99 | 5.97 | 5.98 | 0.18 ▲ | 5,301 |
| AL-Noor Sugar | 83 | 83 | 83 | 80.19 | 0 | 2 |
| Chashma Sugar | 61 | 61 | 61 | 58 | 0 | 3 |
| Dewan Sugar | 5.09 | 5.91 | 5 | 5.91 | 1 ▲ | 1,701,880 |
| Faran Sugar | 41 | 41 | 41 | 39.5 | 0 | 144 |
| Habib Sugar | 72 | 72 | 67.76 | 68.1 | 0.1 ▲ | 16,949 |
| Habib Rice Prod | 33.95 | 33.95 | 32.95 | 31.59 | 0 | 210 |
| Haseeb Waqas Sugar | 9.42 | 9.42 | 9.42 | 9.49 | 0 | 1 |
| J.D.W.Sugar | 525 | 590 | 525 | 585.71 | 2.71 ▲ | 230 |
| Jauharabad Sug | 22.9 | 23.45 | 22.54 | 22.69 | -1.9 ▼ | 5,280 |
| Khairpur Sugar | 269 | 269 | 269 | 245 | 0 | 50 |
| Mirpurkhas Sugar | 28.9 | 28.9 | 28.06 | 28.13 | -0.27 ▼ | 4,200 |
| Mehran Sugar | 42.7 | 44.95 | 42.7 | 42.47 | 0 | 162 |
| Noon Sugar | 74.49 | 74.49 | 70 | 72.21 | 0 | 22 |
| Shahmurad Sugar | 406 | 406 | 355 | 384.31 | -5.72 ▼ | 175 |
| Sakrand Sugar | 9.09 | 9.1 | 8.8 | 8.98 | -0.07 ▼ | 22,916 |
| Shakarganj Limited | 26.99 | 28.83 | 26.99 | 28.83 | 2.62 ▲ | 73,378 |
| Tariq Corp Ltd. | 13.03 | 13.1 | 13.03 | 13.06 | -0.33 ▼ | 1,086 |
| Tariq Corp(Pref) | 6 | 6.3 | 6 | 6 | 0 | 20,055 |
| Tandlianwala Sugar | 0 | 0 | 0 | 67 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 172.01 | 180 | 172.01 | 172.42 | 0.43 ▲ | 150 |
| Ibrahim Fibres | 359.98 | 373 | 350.01 | 359 | 3.85 ▲ | 708 |
| Image Pakistan | 16.4 | 16.4 | 15.4 | 15.58 | -0.32 ▼ | 4,604,146 |
| National Silk | 40.41 | 44.66 | 40.41 | 40.62 | 0 | 199 |
| Pak Synthetics | 23.57 | 25.43 | 23.57 | 25.21 | 1.09 ▲ | 1,711 |
| Rupali Polyester | 16.2 | 16.4 | 16.2 | 16.4 | 0 | 1,760 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 123.55 | 124.9 | 121.01 | 121.77 | -0.45 ▼ | 2,047,071 |
| Avanceon Ltd | 51.5 | 51.9 | 50.8 | 50.95 | -0.38 ▼ | 928,137 |
| Supernet Ltd.XB | 12 | 13 | 12 | 12.5 | -0.3 ▼ | 24,000 |
| Hallmark Company Ltd | 796 | 850 | 771.01 | 799.75 | -35.43 ▼ | 661 |
| Hum Network | 13.5 | 13.71 | 13.2 | 13.27 | -0.08 ▼ | 3,105,260 |
| Media Times Ltd | 1.91 | 1.95 | 1.79 | 1.84 | -0.06 ▼ | 916,196 |
| Netsol Tech. | 127 | 128 | 124.8 | 125.06 | -1.72 ▼ | 1,062,226 |
| Octopus Digital | 83.98 | 84.89 | 75.38 | 75.38 | -8.37 ▼ | 4,767,258 |
| Pak Datacom (XD) | 64.3 | 67 | 64.3 | 64.98 | 1.12 ▲ | 17,728 |
| P.T.C.L. | 15.3 | 15.6 | 14.51 | 14.64 | -0.44 ▼ | 10,098,500 |
| Symmetry Group Ltd (XD) | 9.7 | 9.9 | 9.53 | 9.61 | -0.05 ▼ | 1,266,633 |
| Systems Limited | 509.99 | 510 | 490.5 | 493.17 | -13.17 ▼ | 749,661 |
| Telecard Limited | 6.99 | 7.18 | 6.9 | 7.13 | 0.14 ▲ | 8,168,958 |
| TPL Corp Ltd | 4.21 | 4.25 | 4.1 | 4.22 | 0.02 ▲ | 844,319 |
| TPL Trakker Ltd | 9.23 | 9.23 | 9.23 | 9 | 0 | 5 |
| TRG Pak Ltd | 49.89 | 52.25 | 49.89 | 51.5 | 2.21 ▲ | 18,707,563 |
| WorldCall Telecom | 1.24 | 1.25 | 1.22 | 1.22 | -0.02 ▼ | 25,898,091 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 39.56 | 40.4 | 39.23 | 39.77 | -0.23 ▼ | 3,827 |
| Azgard Nine | 7.38 | 7.38 | 7.14 | 7.16 | -0.06 ▼ | 195,690 |
| AN Textile Mill | 13.59 | 15.5 | 13.59 | 13.71 | -1.39 ▼ | 39,316 |
| Aruj Industries | 8.49 | 8.62 | 8.06 | 8.25 | -0.04 ▼ | 38,147 |
| Bhanero Tex. | 879 | 879 | 868.8 | 832.14 | 0 | 4 |
| Blessed Tex. | 0 | 0 | 0 | 250 | 0 | 1 |
| Chenab Limited | 6.6 | 6.94 | 6.6 | 6.67 | -0.02 ▼ | 199,026 |
| Chenab Ltd.(Pre | 3.07 | 3.07 | 2.85 | 3 | 0.02 ▲ | 147,194 |
| Crescent Tex. | 12.04 | 12.27 | 11.8 | 11.82 | -0.37 ▼ | 56,785 |
| Faisal Spinning | 220 | 221.99 | 205.7 | 212.09 | -16.47 ▼ | 3,526 |
| Feroze 1888 | 74 | 74 | 71 | 71 | 0.7 ▲ | 2,145 |
| Gul Ahmed | 19.7 | 19.7 | 18.99 | 19.03 | -0.51 ▼ | 1,496,768 |
| Hala Enterprise | 16.28 | 16.28 | 13.89 | 13.97 | -1.46 ▼ | 143,566 |
| Hafiz Limited (XD) | 230 | 249 | 230 | 249 | 0 | 36 |
| Interloop Ltd. (XD) | 64.75 | 65.1 | 62.4 | 62.54 | -1.55 ▼ | 912,665 |
| Int.Knitwear (XD) | 14.99 | 14.99 | 14.99 | 14.81 | 0 | 45 |
| Jubilee Spinning | 11.14 | 12.2 | 11.02 | 11.02 | -1.22 ▼ | 33,599 |
| Kohinoor Ind. | 8 | 8.16 | 7.95 | 7.95 | -0.15 ▼ | 3,646 |
| Kohinoor Textile | 93.01 | 96.45 | 92.99 | 93 | 0.48 ▲ | 26,068 |
| Mehmood Tex. | 589.98 | 589.98 | 500 | 547.15 | 0 | 23 |
| Masood Textile | 41.5 | 45.8 | 41.5 | 41.7 | 0 | 8 |
| Nishat (Chun.) | 27.98 | 28.65 | 27.98 | 28.34 | 0.2 ▲ | 26,053 |
| Nishat Mills Ltd (XD) | 71 | 71.5 | 68.5 | 68.79 | -2.13 ▼ | 2,043,763 |
| Paramount Sp | 6.2 | 6.2 | 5.1 | 5.6 | -0.2 ▼ | 54,322 |
| Quetta Textile | 10.71 | 11.78 | 10.61 | 11.65 | 0.07 ▲ | 9,452 |
| Redco Textile | 11.44 | 11.44 | 11 | 11.44 | 1.04 ▲ | 77,498 |
| Reliance Weaving | 94.75 | 97.75 | 81.1 | 86.95 | -3.02 ▼ | 6,123 |
| Sapphire Tex. (XD) | 1158 | 1180 | 1090 | 1158.58 | 36.72 ▲ | 68 |
| Sapphire Fiber (XD) | 1153.51 | 1300 | 1153.51 | 1277.72 | 0 | 3 |
| Stylers Int.Ltd. (XD) | 42.25 | 42.25 | 38 | 38.09 | -0.81 ▼ | 2,335 |
| Suraj Cotton (XD) | 131.5 | 131.5 | 112 | 120.26 | 0 | 3 |
| Towellers Limited- (XD) | 133.39 | 133.39 | 131.02 | 131.02 | -1.98 ▼ | 1,015 |
| ZahidJee Tex. | 27.49 | 27.49 | 27.49 | 25.3 | 0 | 49 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 65 | 65 | 61.4 | 63.89 | 1.33 ▲ | 10,319 |
| Amtex Limited | 3 | 3 | 2.82 | 2.86 | -0.11 ▼ | 563,349 |
| Arctic Textile | 19.51 | 19.51 | 18 | 18.99 | -1 ▼ | 4,350 |
| Asim Textile | 13.95 | 13.95 | 12.96 | 13.17 | -1.23 ▼ | 19,000 |
| Bilal Fibres | 14.7 | 15 | 14.4 | 14.51 | -0.82 ▼ | 67,402 |
| Crescent Cotton | 51 | 53.36 | 51 | 53.36 | 4.85 ▲ | 1,741 |
| Crescent Fibres | 45.02 | 45.02 | 41 | 43.97 | -1.05 ▼ | 400 |
| Colony Tex.Mills Ltd | 4.25 | 4.3 | 4.15 | 4.19 | -0.01 ▼ | 106,415 |
| Chakwal Spinning | 83 | 87.9 | 80.44 | 83.98 | 0.87 ▲ | 573,552 |
| Dewan Farooque Sp. | 3.8 | 4.08 | 3.76 | 4.02 | 0.13 ▲ | 51,959 |
| Din Textile | 60 | 60 | 50 | 54.79 | 0 | 7 |
| D.S. Ind. Ltd. | 6.85 | 6.9 | 6.66 | 6.86 | 0.07 ▲ | 137,707 |
| Dewan Textile | 5.29 | 5.3 | 4.73 | 4.73 | 0 | 2,483 |
| Elahi Cotton | 65.3 | 79.6 | 65.25 | 72.39 | 0 | 5 |
| Ellcot Spinning (XD) | 89 | 89 | 89 | 89.43 | 0 | 150 |
| Gadoon Textile | 201 | 215 | 190 | 192.53 | -6.3 ▼ | 104,593 |
| Gulshan Sp. | 4.79 | 4.79 | 3.85 | 4 | -0.12 ▼ | 37,549 |
| Gulistan Sp. | 9.09 | 9.84 | 8.56 | 9.03 | -0.06 ▼ | 7,322 |
| Hira Textile | 3.09 | 3.09 | 2.94 | 2.96 | -0.05 ▼ | 302,115 |
| Indus Dyeing | 112 | 116.49 | 110 | 111 | -2.02 ▼ | 15,143 |
| J.A.Textile | 64.66 | 67.97 | 64.66 | 69.45 | 0 | 16 |
| Janana D Mal | 60.61 | 64.49 | 57.13 | 61.68 | 1.13 ▲ | 36,945 |
| Kohat Textile (XD) | 22.29 | 22.29 | 22 | 22.29 | 2.03 ▲ | 62,130 |
| Kohinoor Spining | 7.2 | 7.29 | 6.95 | 7.03 | -0.12 ▼ | 9,712,123 |
| Khalid Siraj | 12.5 | 12.83 | 11.8 | 12.71 | 1.05 ▲ | 113,664 |
| Land Mark Spinning | 29.26 | 29.26 | 29.26 | 29.26 | 2.66 ▲ | 4,736 |
| Maqbool Textile | 31.35 | 31.35 | 28 | 28.5 | 0 | 12 |
| Premium Tex. | 315 | 330 | 314.5 | 320 | 20 ▲ | 3,097 |
| Ruby Textile | 7 | 7.3 | 7 | 7.21 | 0.14 ▲ | 3,541 |
| Saif Textile | 13.86 | 13.86 | 13.1 | 13.86 | 1.26 ▲ | 295,182 |
| Service Ind Tex | 12.6 | 12.77 | 11 | 11.3 | -0.31 ▼ | 119,478 |
| Shadman Cotton | 26.9 | 26.9 | 26.9 | 25 | 0 | 10 |
| Sally Textile | 14.25 | 14.5 | 12.72 | 12.87 | -1.26 ▼ | 41,434 |
| Saritow Spinning | 7.97 | 8.28 | 7.15 | 8.28 | 1 ▲ | 353,758 |
| Sunrays Textile | 81.02 | 81.55 | 81.02 | 81.36 | -1.78 ▼ | 758 |
| Tata Textile | 46.9 | 46.9 | 45.1 | 46 | 0.42 ▲ | 5,390 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 7.15 | 7.63 | 6.26 | 6.61 | -0.57 ▼ | 7,901 |
| Yousuf Weaving | 3.99 | 4 | 3.77 | 3.82 | -0.06 ▼ | 921,832 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 272 | 280 | 255 | 260.32 | -9.71 ▼ | 11,743 |
| Pak Tobacco (XD) | 1285 | 1324 | 1212.2 | 1258.29 | -10.19 ▼ | 16,147 |
| Philip Morris Pak. | 870 | 900 | 864.75 | 872.51 | 48.38 ▲ | 8,281 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.4 | 15.4 | 13.86 | 14.97 | 0 | 2 |
| Pak Int.Bulk | 5.66 | 5.98 | 5.66 | 5.72 | -0.06 ▼ | 2,432,609 |
| Pak.Int.Cont. | 49.3 | 49.55 | 48.51 | 48.98 | 0.11 ▲ | 815,243 |
| P.N.S.C-XD,XB | 277.15 | 281 | 277 | 279.2 | 0.97 ▲ | 10,007 |
| Secure Logistics Gro | 15.15 | 15.31 | 14.95 | 15.04 | -0.01 ▼ | 1,232,601 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 99 | 99 | 90.25 | 94.71 | -5.29 ▼ | 24,581 |
| S.S.Oil | 68.89 | 68.89 | 63.1 | 64.85 | -1.31 ▼ | 4,796 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 33.51 | 34.75 | 31.5 | 32 | 0.14 ▲ | 113,881 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 13.16 | 0.47 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 13.42 | 0.48 ▲ | 0 |
| AGHA-NOV | 12.7 | 13.53 | 12.7 | 12.93 | 0.49 ▲ | 3,545,000 |
| AGL-DEC | 0 | 0 | 0 | 39.36 | 1.09 ▲ | 0 |
| AGL-JAN | 0 | 0 | 0 | 40.13 | 1.11 ▲ | 0 |
| AGL-NOV | 38 | 38.99 | 37.97 | 38.65 | 1.25 ▲ | 252,000 |
| AICL-DEC | 0 | 0 | 0 | 40.09 | -0.22 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 40.87 | -0.22 ▼ | 0 |
| AICL-NOV | 40.04 | 40.04 | 40.04 | 40.04 | 0.36 ▲ | 4,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 125.78 | -0.53 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 128.24 | -0.54 ▼ | 0 |
| AIRLINK-NOVB | 125.8 | 125.8 | 122.99 | 123.51 | -0.79 ▼ | 1,438,000 |
| AKBL-DEC | 0 | 0 | 0 | 29.78 | 0.05 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.36 | 0.05 ▲ | 0 |
| AKBL-NOV | 29.23 | 29.5 | 29 | 29.4 | -0.03 ▼ | 132,000 |
| ASC-DEC | 0 | 0 | 0 | 6.14 | -0.04 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 6.26 | -0.04 ▼ | 0 |
| ASC-NOV | 6.04 | 6.08 | 6 | 6.01 | -0.05 ▼ | 2,000 |
| ASL-DEC | 0 | 0 | 0 | 6.68 | 0.13 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 6.81 | 0.13 ▲ | 0 |
| ASL-NOV | 6.75 | 6.75 | 6.45 | 6.56 | 0.07 ▲ | 115,500 |
| ATRL-DEC | 0 | 0 | 0 | 448.56 | -19.64 ▼ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 457.33 | -21.45 ▼ | 0 |
| ATRL-NOVB | 462.5 | 464 | 435 | 439.5 | -21.68 ▼ | 1,630,000 |
| AVN-DEC | 0 | 0 | 0 | 52.63 | -0.42 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 53.66 | -0.43 ▼ | 0 |
| AVN-NOV | 52 | 52.31 | 51.5 | 51.57 | -0.51 ▼ | 333,000 |
| BAFL-DECB | 0 | 0 | 0 | 67.68 | -1.05 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 69 | -1.07 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 66.62 | -1.03 ▼ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 111.25 | -1.77 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 113.43 | -1.8 ▼ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 109.51 | -0.49 ▼ | 846,000 |
| BIPL-DEC | 0 | 0 | 0 | 21.69 | -0.2 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.12 | -0.2 ▼ | 0 |
| BIPL-NOV | 21.31 | 21.33 | 21.31 | 21.31 | -0.23 ▼ | 17,000 |
| BKTI-DEC | 0 | 0 | 0 | 22177 | -738 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22531 | -749 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21894 | -729 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 6.01 | 0.29 ▲ | 0 |
| BOP-JAN | 0 | 0 | 0 | 6.13 | 0.3 ▲ | 0 |
| BOP-NOV | 5.59 | 6.02 | 5.59 | 5.88 | 0.26 ▲ | 4,156,000 |
| CEPB-DEC | 0 | 0 | 0 | 25.69 | -0.35 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 26.19 | -0.36 ▼ | 0 |
| CEPB-NOV | 25.4 | 25.5 | 25.2 | 25.2 | -0.44 ▼ | 21,000 |
| CHCC-DEC | 0 | 0 | 0 | 260.64 | -4.31 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 265.74 | -4.39 ▼ | 0 |
| CHCC-NOVB | 254 | 266 | 251 | 251.37 | -6.13 ▼ | 32,500 |
| CNERGY-DEC | 0 | 0 | 0 | 3.85 | 0.02 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 3.93 | 0.02 ▲ | 0 |
| CNERGY-NOV | 3.75 | 3.82 | 3.75 | 3.79 | 0.03 ▲ | 440,500 |
| CPHL-DECB | 0 | 0 | 0 | 42.92 | 0.01 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 43.76 | 0.01 ▲ | 0 |
| CPHL-NOVB | 42.06 | 43 | 41.99 | 42.1 | 0.1 ▲ | 1,052,000 |
| DCL-DEC | 0 | 0 | 0 | 8.64 | 0.18 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.8 | 0.17 ▲ | 0 |
| DCL-NOV | 8.57 | 8.88 | 8.41 | 8.46 | 0.16 ▲ | 1,906,000 |
| DCR-DEC | 0 | 0 | 0 | 19.71 | -0.33 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.09 | -0.34 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.4 | -0.33 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 42.07 | 0.35 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.89 | 0.35 ▲ | 0 |
| DFML-NOV | 41.2 | 42.39 | 40.22 | 41.24 | 0.29 ▲ | 3,061,000 |
| DGKC-DEC | 0 | 0 | 0 | 87.06 | -1.51 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 88.77 | -1.53 ▼ | 0 |
| DGKC-NOV | 87.23 | 87.61 | 85.05 | 85.35 | -1.52 ▼ | 1,190,000 |
| EFERT-DECB | 0 | 0 | 0 | 200.27 | -5.12 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 204.19 | -5.22 ▼ | 0 |
| EFERT-NOVB | 198.5 | 198.5 | 195.1 | 195.78 | -8.22 ▼ | 10,000 |
| ENGRO-DEC | 0 | 0 | 0 | 309.23 | -11.71 ▼ | 0 |
| ENGRO-JAN | 0 | 0 | 0 | 315.28 | -11.93 ▼ | 0 |
| ENGRO-NOV | 303 | 303 | 298 | 301.35 | -11.58 ▼ | 9,500 |
| EPCL-DEC | 0 | 0 | 0 | 32.54 | -0.43 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 33.17 | -0.44 ▼ | 0 |
| EPCL-NOV | 32.38 | 32.39 | 31.22 | 31.78 | -0.37 ▼ | 25,500 |
| FABL-DECB | 0 | 0 | 0 | 50.83 | -0.88 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 51.82 | -0.9 ▼ | 0 |
| FABL-NOVB | 50.01 | 51.3 | 50.01 | 50.1 | -1.1 ▼ | 4,500 |
| FATIMA-DEC | 0 | 0 | 0 | 66.03 | -0.74 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 67.33 | -0.75 ▼ | 0 |
| FATIMA-NOV | 65.3 | 66.5 | 64.4 | 64.76 | -0.87 ▼ | 19,500 |
| FCCL-DEC | 0 | 0 | 0 | 33.63 | -0.18 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 34.29 | -0.18 ▼ | 0 |
| FCCL-NOVB | 33.43 | 33.76 | 32.8 | 32.99 | -0.21 ▼ | 1,762,000 |
| FCEPL-DEC | 0 | 0 | 0 | 88.2 | -0.2 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 89.92 | -0.21 ▼ | 0 |
| FCEPL-NOV | 88 | 90.35 | 86.45 | 86.67 | -0.17 ▼ | 120,500 |
| FEROZ-DECB | 0 | 0 | 0 | 292.83 | -3.72 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 298.56 | -3.78 ▼ | 0 |
| FEROZ-NOVB | 0 | 0 | 0 | 288.25 | -1.75 ▼ | 0 |
| FFBL-DEC | 0 | 0 | 0 | 67.69 | -0.82 ▼ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 69.01 | -0.84 ▼ | 0 |
| FFBL-NOV | 66 | 66.75 | 65.25 | 65.6 | -0.39 ▼ | 497,500 |
| FFC-DEC | 0 | 0 | 0 | 290.67 | -0.69 ▼ | 0 |
| FFC-JAN | 0 | 0 | 0 | 296.36 | -0.69 ▼ | 0 |
| FFC-NOV | 287.39 | 290.9 | 282.19 | 284.41 | -1.42 ▼ | 303,000 |
| FFL-DEC | 0 | 0 | 0 | 10.29 | -0.21 ▼ | 0 |
| FFL-JAN | 0 | 0 | 0 | 10.49 | -0.22 ▼ | 0 |
| FFL-NOV | 10.35 | 10.41 | 10 | 10.11 | -0.22 ▼ | 6,431,500 |
| FLYNG-DEC | 0 | 0 | 0 | 22.39 | -0.44 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 22.83 | -0.45 ▼ | 0 |
| FLYNG-NOV | 23.08 | 23.15 | 21.81 | 21.93 | -0.5 ▼ | 2,327,500 |
| GAL-DEC | 0 | 0 | 0 | 226.87 | 1.25 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 231.3 | 1.27 ▲ | 0 |
| GAL-NOV | 221.44 | 227.83 | 219.8 | 222.48 | 1.04 ▲ | 664,500 |
| GATM-DEC | 0 | 0 | 0 | 19.66 | -0.53 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 20.04 | -0.55 ▼ | 0 |
| GATM-NOV | 19.59 | 19.6 | 19.3 | 19.3 | -0.64 ▼ | 12,500 |
| GGL-DEC | 0 | 0 | 0 | 9.41 | -0.01 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 9.59 | -0.01 ▼ | 0 |
| GGL-NOV | 9.25 | 9.34 | 9.25 | 9.25 | 0 | 587,000 |
| GHGL-DECB | 0 | 0 | 0 | 24.82 | 0.02 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 25.31 | 0.02 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 24.43 | 0.01 ▲ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 389.4 | -11.24 ▼ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 397.02 | -11.45 ▼ | 0 |
| GHNI-NOV | 394.75 | 399.5 | 380.25 | 382.77 | -10.28 ▼ | 453,500 |
| HBL-DECB | 0 | 0 | 0 | 135.05 | -6.52 ▼ | 0 |
| HBL-JAN | 0 | 0 | 0 | 137.69 | -6.64 ▼ | 0 |
| HBL-NOVB | 138 | 138 | 132 | 133.27 | -6.73 ▼ | 115,500 |
| HUBC-DEC | 0 | 0 | 0 | 106.94 | 0.19 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 109.03 | 0.19 ▲ | 0 |
| HUBC-NOVB | 105 | 106.79 | 104 | 104.81 | -0.1 ▼ | 2,263,500 |
| HUMNL-DEC | 0 | 0 | 0 | 13.71 | -0.09 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 13.97 | -0.1 ▼ | 0 |
| HUMNL-NOV | 13.6 | 13.9 | 13.33 | 13.47 | -0.04 ▼ | 1,049,000 |
| ILP-DEC | 0 | 0 | 0 | 64.6 | -1.64 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 65.86 | -1.67 ▼ | 0 |
| ILP-NOVB | 64.5 | 65 | 63.55 | 63.75 | -1.54 ▼ | 18,500 |
| INIL-DEC | 0 | 0 | 0 | 141.52 | -3.62 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 144.29 | -3.69 ▼ | 0 |
| INIL-NOVB | 141 | 141 | 137.01 | 140.03 | -3.26 ▼ | 19,000 |
| ISL-DEC | 0 | 0 | 0 | 70.12 | -2.23 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 71.5 | -2.27 ▼ | 0 |
| ISL-NOVB | 70.02 | 71.88 | 68.5 | 70.43 | -0.78 ▼ | 44,000 |
| JSBL-DEC | 0 | 0 | 0 | 8.5 | -0.41 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 8.67 | -0.41 ▼ | 0 |
| JSBL-NOV | 8.93 | 8.93 | 8.15 | 8.35 | -0.42 ▼ | 28,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.32 | -2.38 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 19.69 | -2.44 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.01 | -2.35 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.19 | -0.14 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12 | -0.14 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 30.34 | 1.82 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 30.93 | 1.85 ▲ | 0 |
| KAPCO-NOVB | 27.5 | 30 | 27.23 | 29.65 | 1.74 ▲ | 495,500 |
| KEL-DEC | 0 | 0 | 0 | 4.59 | 0.19 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 4.68 | 0.19 ▲ | 0 |
| KEL-NOV | 4.34 | 4.71 | 4.34 | 4.51 | 0.2 ▲ | 5,970,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.26 | -0.13 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 7.4 | -0.13 ▼ | 0 |
| KOSM-NOV | 7.25 | 7.39 | 7.01 | 7.13 | -0.15 ▼ | 4,566,000 |
| KSE30-DEC | 0 | 0 | 0 | 28569 | -543 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 29025 | -551 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 28205 | -536 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.6 | 0.11 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 17.94 | 0.11 ▲ | 0 |
| LOTCHEM-NOV | 16.8 | 17.11 | 16.8 | 17 | 0.12 ▲ | 65,500 |
| LPL-DEC | 0 | 0 | 0 | 20.91 | -0.04 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.31 | -0.05 ▼ | 0 |
| LPL-NOV | 20.23 | 20.5 | 20.23 | 20.32 | -0.08 ▼ | 8,000 |
| LUCK-DEC | 0 | 0 | 0 | 912.26 | -18.63 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 930.1 | -18.99 ▼ | 0 |
| LUCK-NOVB | 901 | 910 | 892 | 896.38 | -18.62 ▼ | 16,500 |
| MCB-DECB | 0 | 0 | 0 | 252.16 | -10.58 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 257.1 | -10.78 ▼ | 0 |
| MCB-NOVB | 250 | 250 | 250 | 250 | -10 ▼ | 1,000 |
| MEBL-DECB | 0 | 0 | 0 | 239.51 | -7.47 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 244.19 | -7.62 ▼ | 0 |
| MEBL-NOVB | 0 | 0 | 0 | 235.76 | -7.36 ▼ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 38.74 | -0.78 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 39.5 | -0.79 ▼ | 0 |
| MLCF-NOV | 39 | 39.1 | 37.44 | 38.01 | -0.76 ▼ | 4,596,000 |
| MTL-DEC | 0 | 0 | 0 | 556.4 | -5.74 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 567.29 | -5.84 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 547.7 | -2.3 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 74.41 | -1.46 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 75.87 | -1.48 ▼ | 0 |
| MUGHAL-NOV | 73.96 | 74.67 | 72.4 | 73.21 | -0.52 ▼ | 304,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.68 | -0.28 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 14.96 | -0.3 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 14.45 | -0.28 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 62.23 | -4.57 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 19.01 | -0.01 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.38 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.71 | -0.01 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 63.45 | -4.66 ▼ | 0 |
| NBP-NOV | 65 | 65 | 60.27 | 60.83 | -4.78 ▼ | 949,500 |
| NCPL-DEC | 0 | 0 | 0 | 30.3 | -0.61 ▼ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 30.89 | -0.63 ▼ | 0 |
| NCPL-NOV | 30.59 | 31 | 29.25 | 29.67 | -0.78 ▼ | 1,004,000 |
| NETSOL-DEC | 0 | 0 | 0 | 129.17 | -1.85 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 131.7 | -1.89 ▼ | 0 |
| NETSOL-NOVB | 128.46 | 129.47 | 126.5 | 126.74 | -1.72 ▼ | 515,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.66 | -0.32 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.06 | -0.33 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.33 | -0.32 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 71.05 | -2.24 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 72.44 | -2.29 ▼ | 0 |
| NML-NOVB | 72.2 | 72.2 | 69.52 | 69.65 | -2.13 ▼ | 154,000 |
| NPL-DEC | 0 | 0 | 0 | 30.99 | 0.48 ▲ | 0 |
| NPL-JAN | 0 | 0 | 0 | 31.59 | 0.49 ▲ | 0 |
| NPL-NOVB | 30.48 | 30.55 | 30.2 | 30.2 | 0.17 ▲ | 1,500 |
| NRL-DEC | 0 | 0 | 0 | 212.08 | -3.58 ▼ | 0 |
| NRL-JAN | 0 | 0 | 0 | 216.22 | -3.65 ▼ | 0 |
| NRL-NOV | 211.51 | 212.95 | 207 | 207.96 | -3.97 ▼ | 330,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 77.86 | -8.69 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 79.38 | -8.87 ▼ | 0 |
| OCTOPUS-NOV | 84.15 | 85.5 | 76.58 | 76.58 | -8.51 ▼ | 1,104,500 |
| OGDC-DEC | 0 | 0 | 0 | 172.53 | -1.88 ▼ | 0 |
| OGDC-DECB | 0 | 0 | 0 | 174.73 | -1.9 ▼ | 0 |
| OGDC-JAN | 0 | 0 | 0 | 172.53 | -1.88 ▼ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 178.14 | -1.95 ▼ | 0 |
| OGDC-NOVB | 175 | 175.39 | 171 | 172.45 | -2.35 ▼ | 6,394,500 |
| OGDC-NOVC | 174 | 179.5 | 170.25 | 171.59 | -2.28 ▼ | 5,484,000 |
| OGTI-DEC | 0 | 0 | 0 | 22152 | -249 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 22505 | -253 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 21869 | -247 ▼ | 0 |
| P01GIS090525 | 93.54 | 93.54 | 93.54 | 93.54 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 98.74 | 98.74 | 98.74 | 98.74 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 95.25 | 95.25 | 95.25 | 95.25 | 0.29 ▲ | 5,000 |
| P01GIS150825 | 91.19 | 92 | 91.19 | 92 | 0.86 ▲ | 15,005,000 |
| P01GIS170925 | 90.19 | 90.19 | 90.19 | 90.19 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 89.85 | 90.78 | 89.85 | 90.5 | 0.68 ▲ | 251,015,000 |
| P01GIS230525 | 93.2 | 93.23 | 93.2 | 93.23 | 0.08 ▲ | 10,000,000 |
| P01GIS250425 | 93.99 | 93.99 | 93.99 | 93.99 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 91.27 | 91.27 | 91.27 | 91.27 | 0.05 ▲ | 5,000 |
| 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 | 82.74 | -3.17 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 84.35 | -3.24 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 81.44 | -3.13 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.58 | -0.17 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 5.69 | -0.17 ▼ | 0 |
| PACE-NOV | 5.65 | 5.65 | 5.41 | 5.46 | -0.2 ▼ | 1,944,500 |
| PAEL-DEC | 0 | 0 | 0 | 25.37 | -0.36 ▼ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 25.86 | -0.38 ▼ | 0 |
| PAEL-NOV | 25.49 | 25.6 | 24.8 | 24.95 | -0.37 ▼ | 981,500 |
| PAKRI-DEC | 0 | 0 | 0 | 11.19 | 0.05 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 11.41 | 0.05 ▲ | 0 |
| PAKRI-NOV | 11.2 | 11.39 | 10.95 | 10.98 | 0.08 ▲ | 345,500 |
| PESC1 | 0 | 0 | 0 | 104.42 | 0 | 1,000 |
| PIAHCLA-DEC | 20 | 20 | 20 | 20 | 1.08 ▲ | 10,000 |
| PIAHCLA-JAN | 0 | 0 | 0 | 18.23 | -1.06 ▼ | 0 |
| PIAHCLA-NOV | 19.17 | 19.2 | 16.93 | 17.47 | -1.18 ▼ | 11,112,500 |
| PIBTL-DEC | 0 | 0 | 0 | 5.91 | -0.06 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 6.02 | -0.07 ▼ | 0 |
| PIBTL-NOV | 5.92 | 5.93 | 5.77 | 5.8 | -0.07 ▼ | 777,000 |
| PIOC-DEC | 0 | 0 | 0 | 201.07 | -2.17 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 205 | -2.22 ▼ | 0 |
| PIOC-NOVB | 202 | 202 | 195 | 196.16 | -4.26 ▼ | 73,500 |
| POL-DEC | 0 | 0 | 0 | 592.14 | -2.24 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 603.73 | -2.27 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 582.88 | -2.2 ▼ | 0 |
| POWER-DEC | 0 | 0 | 0 | 6.27 | -0.03 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 6.39 | -0.04 ▼ | 0 |
| POWER-NOV | 6.5 | 6.5 | 6.1 | 6.16 | -0.11 ▼ | 1,738,500 |
| PPL-DEC | 0 | 0 | 0 | 146.19 | -1.6 ▼ | 0 |
| PPL-JAN | 0 | 0 | 0 | 149.05 | -1.63 ▼ | 0 |
| PPL-NOVB | 143.99 | 144.94 | 140 | 142.18 | -1.62 ▼ | 2,978,500 |
| PRL-DEC | 0 | 0 | 0 | 23.49 | -0.2 ▼ | 0 |
| PRL-JAN | 0 | 0 | 0 | 23.95 | -0.2 ▼ | 0 |
| PRL-NOVB | 23.3 | 23.4 | 22.95 | 23.01 | -0.2 ▼ | 419,500 |
| PSO-DEC | 0 | 0 | 0 | 229.09 | -1.86 ▼ | 0 |
| PSO-JAN | 0 | 0 | 0 | 233.57 | -1.9 ▼ | 0 |
| PSO-NOVB | 228.71 | 232.49 | 221.5 | 224.52 | -2.54 ▼ | 2,667,500 |
| PTC-DEC | 0 | 0 | 0 | 15.12 | -0.46 ▼ | 0 |
| PTC-JAN | 0 | 0 | 0 | 15.42 | -0.47 ▼ | 0 |
| PTC-NOV | 15.48 | 15.73 | 14.66 | 14.82 | -0.52 ▼ | 3,595,000 |
| SAZEW-DEC | 1059 | 1060 | 1035 | 1035 | 24.05 ▲ | 1,500 |
| SAZEW-DECB | 0 | 0 | 0 | 1068.82 | 37.36 ▲ | 0 |
| SAZEW-JAN | 0 | 0 | 0 | 1047.55 | 36.6 ▲ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1089.72 | 38.1 ▲ | 0 |
| SAZEW-NOVB | 1016 | 1061.99 | 1016 | 1047.77 | 35.71 ▲ | 1,569,000 |
| SAZEW-NOVC | 1028 | 1063.99 | 1028 | 1047.72 | 32.4 ▲ | 843,500 |
| SEARL-DEC | 0 | 0 | 0 | 66.66 | -12.04 ▼ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 67.97 | -0.87 ▼ | 0 |
| SEARL-NOV | 66.01 | 67.24 | 65.03 | 65.42 | -0.8 ▼ | 2,197,500 |
| SHEL-DEC | 0 | 0 | 0 | 146.62 | -2.2 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 149.49 | -2.24 ▼ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 144.33 | -1.67 ▼ | 0 |
| SILK-DEC | 0 | 0 | 0 | 1.14 | -0.08 ▼ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1.16 | -0.08 ▼ | 0 |
| SILK-NOV | 1.22 | 1.25 | 1.1 | 1.1 | -0.08 ▼ | 283,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.62 | 0.04 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 14.9 | 0.03 ▲ | 0 |
| SNBL-NOV | 14.23 | 15.1 | 13.2 | 14.89 | 0.25 ▲ | 23,500 |
| SNGP-DEC | 0 | 0 | 0 | 77.84 | -0.7 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 79.36 | -0.72 ▼ | 0 |
| SNGP-NOV | 77.4 | 77.98 | 75.1 | 76.11 | -0.99 ▼ | 362,000 |
| SSGC-DEC | 0 | 0 | 0 | 12.94 | -0.41 ▼ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 13.2 | -0.41 ▼ | 0 |
| SSGC-NOV | 13.03 | 13.25 | 12.56 | 12.68 | -0.38 ▼ | 1,982,000 |
| SYM-DEC | 0 | 0 | 0 | 9.93 | -0.05 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.12 | -0.06 ▼ | 0 |
| SYM-NOVB | 9.8 | 10 | 9.65 | 9.73 | -0.11 ▼ | 615,500 |
| SYS-DEC | 0 | 0 | 0 | 509.4 | -13.89 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 519.36 | -14.16 ▼ | 0 |
| SYS-NOV | 508 | 510 | 500 | 500.02 | -12.14 ▼ | 15,000 |
| TELE-DEC | 0 | 0 | 0 | 7.36 | 0.14 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 7.51 | 0.14 ▲ | 0 |
| TELE-NOV | 7.05 | 7.3 | 7.03 | 7.22 | 0.11 ▲ | 2,571,000 |
| TGL-DEC | 0 | 0 | 0 | 114.69 | -1.52 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 116.94 | -1.55 ▼ | 0 |
| TGL-NOV | 124.25 | 124.25 | 124.25 | 124.25 | 9.85 ▲ | 500 |
| TOMCL-DEC | 0 | 0 | 0 | 36.8 | -1.42 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 37.52 | -1.45 ▼ | 0 |
| TOMCL-NOV | 37.8 | 37.8 | 35.75 | 36.16 | -1.3 ▼ | 1,191,000 |
| TPLP-DEC | 0 | 0 | 0 | 7.5 | -0.04 ▼ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 7.65 | -0.04 ▼ | 0 |
| TPLP-NOV | 7.43 | 7.45 | 7.3 | 7.35 | -0.06 ▼ | 188,500 |
| TREET-DEC | 0 | 0 | 0 | 14.62 | -0.09 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 14.9 | -0.09 ▼ | 0 |
| TREET-NOV | 14.5 | 14.67 | 14.3 | 14.43 | -0.08 ▼ | 252,000 |
| TRG-DEC | 0 | 0 | 0 | 53.19 | 2.25 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 54.24 | 2.3 ▲ | 0 |
| TRG-NOV | 50.65 | 52.8 | 50.62 | 52.17 | 2.19 ▲ | 9,813,000 |
| UBL-DECB | 0 | 0 | 0 | 310.97 | -3.65 ▼ | 0 |
| UBL-JAN | 0 | 0 | 0 | 317.05 | -3.72 ▼ | 0 |
| UBL-NOVB | 317 | 317 | 282 | 282 | -27.7 ▼ | 2,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.82 | -0.48 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.21 | -0.48 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.51 | -0.47 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.41 | 0.04 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 27.95 | 0.05 ▲ | 0 |
| UNITY-NOV | 26.8 | 27.12 | 26.31 | 26.89 | -0.05 ▼ | 116,500 |
| WAVES-DEC | 0 | 0 | 0 | 6.8 | -0.44 ▼ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 6.93 | -0.46 ▼ | 0 |
| WAVES-NOV | 7.15 | 7.25 | 6.6 | 6.66 | -0.47 ▼ | 3,087,000 |
| WTL-DEC | 0 | 0 | 0 | 1.26 | -0.83 ▼ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.28 | -0.03 ▼ | 0 |
| WTL-NOV | 1.27 | 1.27 | 1.23 | 1.24 | 0 | 152,000 |
| YOUW-DEC | 0 | 0 | 0 | 3.95 | -0.06 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.02 | -0.07 ▼ | 0 |
| YOUW-NOV | 4.04 | 4.04 | 3.96 | 3.98 | 0.04 ▲ | 18,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FFLM | 2.6900 | 0.5900 | 28.10 ▲ | 126,100 |
| DWSMDEF | 5.9100 | 1.0000 | 20.37 ▲ | 1,701,880 |
| SSML | 8.2800 | 1.0000 | 13.74 ▲ | 353,758 |
| BML | 2.3500 | 0.2200 | 10.33 ▲ | 17,644,000 |
| PGLC | 13.7100 | 1.2500 | 10.03 ▲ | 93,365 |
| Company | Price | Change | Change % | Volume |
|---|
