KARACHI November 5th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 435.3 | 437.89 | 425 | 429.44 | 4.8 ▲ | 18,985 |
| Atlas Honda Ltd | 839 | 865 | 834 | 857.6 | 24.53 ▲ | 14,520 |
| Dewan Motors | 41.05 | 42.49 | 40.48 | 41.9 | 0.96 ▲ | 2,627,276 |
| Ghandhara Automobile | 241.16 | 247 | 235 | 244.15 | 11.05 ▲ | 5,243,767 |
| Ghandhara Ind. | 399 | 402.05 | 392 | 398.33 | 8.99 ▲ | 1,033,212 |
| Honda Atlas Cars | 259.87 | 278.5 | 256 | 272.27 | 17.3 ▲ | 1,850,342 |
| Hinopak Motor | 293.4 | 301 | 293.4 | 298.96 | 0.97 ▲ | 4,492 |
| Indus Motor Company | 2050 | 2075 | 2050 | 2062.88 | 73.6 ▲ | 2,926 |
| Millat Tractors | 568.95 | 581 | 560.01 | 576.18 | 12.26 ▲ | 363,175 |
| Sazgar Eng (XD) | 1032 | 1105 | 1032 | 1081.39 | 49.05 ▲ | 1,019,621 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 79.5 | 82.99 | 76.01 | 82.51 | 2.44 ▲ | 15,504 |
| Atlas Battery | 351 | 355 | 350 | 352.74 | 3.39 ▲ | 16,771 |
| Bela Automotive | 365 | 365 | 328.78 | 328.78 | -36.53 ▼ | 2,481 |
| Bal.Wheels | 140 | 142.6 | 139 | 142.06 | 0.73 ▲ | 41,328 |
| Dewan Auto Engg | 48 | 49.83 | 48 | 49.83 | 4.53 ▲ | 27,720 |
| Exide (PAK) | 787.99 | 798.78 | 780.05 | 791.44 | 9.01 ▲ | 15,443 |
| Ghandhara Tyre (XD) | 35.38 | 37.55 | 35.21 | 37.01 | 1.94 ▲ | 1,291,414 |
| Loads Limited | 10.11 | 10.9 | 10.11 | 10.71 | 0.5 ▲ | 3,880,089 |
| Panther Tyres Ltd. | 36.99 | 40.14 | 36.61 | 40.14 | 3.65 ▲ | 2,557,017 |
| Treet Battery Ltd. | 13.62 | 13.9 | 13.35 | 13.47 | 0.07 ▲ | 1,776,095 |
| Thal Limited (XD) | 389.01 | 425 | 389.01 | 419.95 | -3.6 ▼ | 13,890 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 33 | 34 | 33 | 33 | 0 | 545 |
| Fast Cables Ltd. (XD) | 21.47 | 21.9 | 21.11 | 21.53 | 0.27 ▲ | 1,348,863 |
| Pak Elektron | 25.94 | 26.44 | 25.35 | 26.23 | 0.61 ▲ | 12,501,420 |
| Pakistan Cables- | 129.25 | 133.75 | 129.25 | 131.43 | -0.57 ▼ | 22,298 |
| Pak Elektron(Pr | 0 | 0 | 0 | 12.1 | 1.1 ▲ | 0 |
| Siemens Pak. | 1510 | 1539.97 | 1486 | 1499.17 | 4.55 ▲ | 12,611 |
| Waves Corp Ltd. | 6.65 | 6.79 | 6.5 | 6.75 | 0.21 ▲ | 1,335,816 |
| Waves Home App | 7.32 | 7.73 | 7.26 | 7.48 | 0.21 ▲ | 5,995,277 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 164 | 164 | 157 | 159.54 | -2.13 ▼ | 184,775 |
| Bestway Cement (XD) | 302 | 302 | 295 | 299.88 | 0.77 ▲ | 30,652 |
| Cherat Cement | 318 | 319 | 287.12 | 290.27 | -6.55 ▼ | 1,314,617 |
| Dadabhoy Cement | 4.88 | 4.88 | 4.45 | 4.52 | -0.35 ▼ | 352,021 |
| Dewan Cement | 8.99 | 8.99 | 8.5 | 8.7 | -0.16 ▼ | 6,958,038 |
| D.G.K.Cement | 90.4 | 90.4 | 86.99 | 88.35 | -1.34 ▼ | 8,599,697 |
| Dandot Cement | 12.99 | 13.2 | 12.5 | 12.5 | -0.5 ▼ | 66,915 |
| Fauji Cement | 35.74 | 36.1 | 34.31 | 34.93 | -0.13 ▼ | 21,425,572 |
| Fecto Cement | 75.81 | 75.81 | 75.81 | 75.81 | 6.89 ▲ | 118,963 |
| Flying Cement | 27.78 | 28.29 | 26.59 | 27.08 | 0.84 ▲ | 20,831,591 |
| Gharibwal Cement | 46.38 | 47.7 | 45.01 | 45.83 | 1.3 ▲ | 5,101,152 |
| Kohat Cement | 425.92 | 435 | 415 | 433.12 | 9.26 ▲ | 267,054 |
| Lucky Cement | 973.9 | 993 | 963 | 986.76 | 28.09 ▲ | 413,402 |
| Maple Leaf | 42.25 | 42.99 | 40.8 | 41.68 | 0.15 ▲ | 27,524,316 |
| Pioneer Cement (XD) | 205 | 206 | 200 | 203.01 | -0.11 ▼ | 483,292 |
| Power Cement | 7.49 | 8 | 7.1 | 7.79 | 0.67 ▲ | 66,262,505 |
| Power Cem(Pref) | 11.77 | 11.77 | 11.77 | 10.78 | 0 | 2 |
| Safe Mix Con.Lt (XD) | 21.89 | 23 | 20.66 | 22.93 | 2.02 ▲ | 215,657 |
| Thatta Cement (XD) | 117.35 | 119.1 | 113.13 | 114.47 | -2.78 ▼ | 1,104,983 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.99 | 38.89 | 37.55 | 38.63 | 0.81 ▲ | 3,107,773 |
| Archroma Pak | 276.25 | 285.5 | 276.25 | 284.57 | 8.45 ▲ | 18,035 |
| Bawany Air Pro(DEF.) | 28.65 | 29.49 | 28 | 28.42 | -1.57 ▼ | 36,623 |
| Berger Paints (XD) | 86.5 | 86.6 | 85.5 | 86.34 | -0.3 ▼ | 28,884 |
| Biafo Industries (XD) | 109.88 | 112 | 107.03 | 110.82 | 2.96 ▲ | 64,114 |
| Buxly Paints | 176.05 | 180.5 | 176.05 | 180 | 2.44 ▲ | 4,760 |
| Data Agro | 88.88 | 88.88 | 84 | 85.06 | -1.91 ▼ | 12,508 |
| Descon Oxychem | 19.7 | 20.49 | 19.7 | 20.2 | 0.38 ▲ | 603,555 |
| Dynea Pakistan | 190 | 190 | 185 | 186.01 | -0.54 ▼ | 7,401 |
| Engro Polymer | 32.02 | 35.21 | 32.02 | 35.21 | 3.2 ▲ | 2,823,417 |
| Engro Poly (Pref) | 11.88 | 11.88 | 11.88 | 11 | 0 | 100 |
| Ghani Chemical | 12.38 | 13.37 | 12.15 | 13.35 | 1.2 ▲ | 8,236,113 |
| Ghani Glo Hol | 9.58 | 10.35 | 9.31 | 10.22 | 0.84 ▲ | 15,592,997 |
| Ittehad Chem. (XD) | 44.5 | 45 | 44.5 | 44.52 | 0.93 ▲ | 4,056 |
| Lucky Core Ind. | 1209 | 1210 | 1170 | 1181.41 | -17.76 ▼ | 2,741 |
| Lotte Chemical | 17.18 | 17.38 | 17.11 | 17.22 | 0.04 ▲ | 198,346 |
| Leiner Pak Gelat | 186.97 | 188 | 170 | 174.16 | -7.68 ▼ | 68,341 |
| Nimir Ind.Chem. (XD) | 118 | 130.01 | 118 | 129.74 | 8.1 ▲ | 81,946 |
| Nimir Resins (XD) | 22 | 23.96 | 22 | 23.8 | 2.02 ▲ | 282,733 |
| Pak Oxygen Ltd. | 135 | 135 | 132.01 | 133.55 | -2.82 ▼ | 7,360 |
| Pak.P.V.C. | 8.31 | 8.31 | 8.31 | 8.3 | 0 | 100 |
| Sardar Chemical (XD) | 31.76 | 31.76 | 30.77 | 31.76 | 0 | 6 |
| Sitara Chemical (XD) | 279.99 | 279.99 | 279.99 | 274.18 | 0 | 22 |
| Sitara Peroxide | 13.11 | 13.75 | 13.11 | 13.5 | 0.42 ▲ | 50,616 |
| Wah-Noble (XD) | 210 | 211.5 | 210 | 210.14 | -3.85 ▼ | 1,107 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.5 | 8.52 | 8.26 | 8.4 | -0.1 ▼ | 66,556 |
| HBL Invest Fund | 3.38 | 3.38 | 3.06 | 3.15 | -0.12 ▼ | 265,735 |
| Tri-Star Mutual (XD) | 6.76 | 7.65 | 6.7 | 6.99 | -0.21 ▼ | 700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 122 | 124 | 120 | 123.49 | 1.14 ▲ | 143,909 |
| Askari Bank | 28.49 | 29.25 | 27.7 | 28.01 | -0.03 ▼ | 521,220 |
| Bank Al-Falah- (XD) | 67 | 67.5 | 66.25 | 67.07 | -0.13 ▼ | 1,363,752 |
| Bank AL-Habib (XD) | 108 | 108.22 | 107.05 | 107.35 | -1.17 ▼ | 248,331 |
| Bankislami Pak | 21.15 | 21.5 | 21 | 21.45 | 0.34 ▲ | 599,872 |
| Bank Makramah | 2.1 | 2.15 | 2 | 2.03 | -0.05 ▼ | 1,229,686 |
| Bank Of Khyber | 11.5 | 12.2 | 11.5 | 12.2 | 0.4 ▲ | 15,771 |
| B.O.Punjab | 5.61 | 5.72 | 5.56 | 5.64 | 0 | 15,008,895 |
| Faysal Bank (XD) | 48.5 | 48.7 | 47.11 | 47.57 | -1.04 ▼ | 1,973,059 |
| Habib Bank (XD) | 131.51 | 131.51 | 129.76 | 130.44 | -1.58 ▼ | 702,163 |
| Habib Metropol (XD) | 72 | 74.87 | 72 | 72 | 0 | 312,187 |
| JS Bank Ltd | 8.32 | 9.09 | 8.31 | 8.87 | 0.47 ▲ | 590,344 |
| MCB Bank Ltd- (XD) | 243.55 | 246.22 | 238.11 | 245.48 | 1.77 ▲ | 734,005 |
| Meezan Bank Ltd- (XD) | 230 | 233 | 228 | 231.15 | -1.56 ▼ | 998,518 |
| National Bank (XD) | 58.4 | 59.9 | 57.99 | 59.64 | 0.99 ▲ | 848,393 |
| Samba Bank | 11.4 | 11.4 | 11.4 | 11.4 | 0.05 ▲ | 3,103 |
| St.Chart.Bank | 52.99 | 52.99 | 50 | 50.88 | -1.59 ▼ | 61,530 |
| Silk Bank Ltd | 0.93 | 0.94 | 0.9 | 0.91 | -0.02 ▼ | 7,356,587 |
| Soneri Bank Ltd | 13.95 | 14.08 | 13.84 | 13.99 | -0.03 ▼ | 233,460 |
| United Bank- (XD) | 322.68 | 322.68 | 310 | 318.88 | -2.25 ▼ | 2,001,385 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 13 | 13.05 | 12.55 | 12.62 | -0.18 ▼ | 2,413,701 |
| Aisha Steel Mill | 7 | 7.3 | 6.7 | 6.95 | 0.12 ▲ | 15,694,253 |
| Aisha Steel(CPS) | 0 | 0 | 0 | 22.41 | -2.49 ▼ | 0 |
| Amreli Steels | 20 | 20.75 | 19.72 | 20.44 | 0.78 ▲ | 651,886 |
| Bolan Casting | 89.98 | 89.98 | 86 | 86.24 | -0.79 ▼ | 21,912 |
| Beco Steel Ltd | 6.2 | 6.2 | 5.85 | 6 | -0.24 ▼ | 70,614 |
| Crescent Steel- (XD) | 112.99 | 119.5 | 110.84 | 117.17 | 6.33 ▲ | 7,911,319 |
| Dadex Eternit | 66.44 | 66.44 | 63 | 63.01 | -2.02 ▼ | 4,975 |
| Dost Steels Ltd. | 6.4 | 6.73 | 6.4 | 6.61 | -0.1 ▼ | 438,605 |
| Huffaz Seamless | 8.49 | 8.75 | 8.49 | 8.33 | 0 | 201 |
| Int. Ind.Ltd. | 152.5 | 154 | 148 | 148.39 | -1.56 ▼ | 433,362 |
| Inter.Steel Ltd | 76.9 | 77.25 | 74.35 | 74.99 | 0.58 ▲ | 2,499,049 |
| Ittefaq Iron Ind | 6 | 6.01 | 5.8 | 5.85 | 0.05 ▲ | 192,701 |
| K.S.B.Pumps | 127.11 | 130 | 124.1 | 126.75 | 0.15 ▲ | 13,019 |
| Metro Steel | 10.7 | 10.7 | 10.32 | 10.38 | -0.15 ▼ | 130,627 |
| Mughal Iron | 80 | 83.76 | 71.11 | 75.77 | -2.98 ▼ | 6,571,939 |
| Pak Engineering | 795 | 800 | 775 | 776.44 | -18.56 ▼ | 337 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.11 | 12.11 | 11.41 | 11.41 | -0.4 ▼ | 3,500 |
| HBL Total Treasury | 110.73 | 110.73 | 110.73 | 110.73 | 0.08 ▲ | 3,600 |
| JS Global Banking | 18.83 | 18.9 | 18.83 | 18.9 | -0.12 ▼ | 2,000 |
| JS Momentum | 12.2 | 12.79 | 12.08 | 12.19 | 0.18 ▲ | 2,489,000 |
| Mahaana Islamic | 12.12 | 12.18 | 12.05 | 12.13 | 0.03 ▲ | 1,743,500 |
| Meezan Pakistan | 14.51 | 14.97 | 14.51 | 14.85 | 0.03 ▲ | 135,000 |
| NBP Pakistan G ETF | 18.43 | 18.43 | 18.43 | 18.43 | -0.24 ▼ | 1,500 |
| NIT Pakistan | 20.65 | 20.65 | 20.35 | 20.41 | -0.15 ▼ | 36,000 |
| UBLPakistanETF | 19.7 | 19.84 | 19.59 | 19.7 | 0.15 ▲ | 159,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 67.61 | 69.5 | 61.1 | 68.21 | 0.42 ▲ | 240,755 |
| Engro Fert (XD) | 196 | 197.9 | 194.85 | 195.68 | -0.12 ▼ | 1,613,686 |
| Engro Corp | 316 | 316.25 | 311 | 313.78 | 1.97 ▲ | 628,513 |
| Fatima Fert | 64.73 | 65 | 63.86 | 64.75 | 0.75 ▲ | 705,051 |
| Fauji Fert Bin | 66.3 | 67.5 | 65.52 | 67.02 | 0.48 ▲ | 3,046,266 |
| Fauji Fert | 285 | 285.7 | 282.71 | 284.39 | 0.48 ▲ | 1,134,129 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.94 | 6.05 | 5.91 | 6.01 | 0.04 ▲ | 297,821 |
| Big Bird Foods Ltd. | 72.25 | 72.25 | 68.55 | 71.14 | -0.1 ▼ | 1,480,382 |
| Bunnys Limited | 13.5 | 13.64 | 13.39 | 13.48 | 0 | 293,734 |
| Clover Pakistan | 42.15 | 42.15 | 41.5 | 41.9 | 0.08 ▲ | 143,288 |
| Colgate Palm | 1294 | 1300 | 1285 | 1291.4 | -7.51 ▼ | 13,783 |
| Frieslandcampina | 85 | 91.64 | 81.5 | 91.64 | 8.33 ▲ | 8,260,435 |
| Fauji Foods Ltd | 10.29 | 10.68 | 10.17 | 10.57 | 0.44 ▲ | 32,398,093 |
| Gillette Pak | 130 | 131.99 | 128.01 | 130 | -0.01 ▼ | 2,146 |
| Ismail Ind- | 1600 | 1699.99 | 1600 | 1607.4 | 25.39 ▲ | 268 |
| MithchellsFruit | 150.4 | 163.12 | 148.05 | 159.05 | 10.76 ▲ | 816,442 |
| Matco Foods Ltd | 28.44 | 30.05 | 27.99 | 29.95 | 2.11 ▲ | 1,450,777 |
| Murree Brewery- (XD) | 621 | 628 | 615 | 620.12 | 0.1 ▲ | 26,113 |
| National Foods | 169.1 | 172.9 | 167.2 | 168.04 | -0.94 ▼ | 28,793 |
| Nestle Pakistan (XD) | 6695.01 | 6695.01 | 6565.01 | 6600 | -20 ▼ | 144 |
| At-Tahur Ltd. | 16.6 | 16.75 | 15.7 | 15.97 | -0.26 ▼ | 953,844 |
| Quice Food | 6.14 | 6.21 | 5.91 | 6.07 | 0.06 ▲ | 1,151,828 |
| Rafhan Maize (XD) | 7489 | 7585 | 7430 | 7442.09 | -63.26 ▼ | 300 |
| Shezan Inter. | 87 | 87.95 | 86 | 86.17 | -0.83 ▼ | 6,013 |
| The Organic Meat | 36.01 | 36.29 | 35.55 | 35.86 | -0.08 ▼ | 1,213,477 |
| Treet Corp | 14.23 | 14.3 | 14 | 14.17 | 0.02 ▲ | 1,575,416 |
| Unity Foods Ltd | 26.74 | 27 | 26.26 | 26.76 | 0.31 ▲ | 502,754 |
| Unilever Foods (XD) | 19200 | 19500 | 17299.67 | 18667.33 | -554.53 ▼ | 242 |
| ZIL Limited | 207.5 | 228.89 | 207.5 | 228.99 | 0 | 21 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.48 | 12.23 | 11.11 | 12.17 | 1.05 ▲ | 6,615,496 |
| Frontier Ceram | 18 | 18 | 17 | 17 | -1.16 ▼ | 3,688 |
| GhaniGlobalGlass | 6.2 | 6.4 | 6.03 | 6.34 | 0.33 ▲ | 3,605,680 |
| Ghani Glass Ltd (XD) | 24 | 24.29 | 23.91 | 24.23 | 0.27 ▲ | 149,156 |
| Ghani Value Glas (XD) | 38.51 | 39.95 | 38.5 | 39 | -0.06 ▼ | 7,788 |
| Karam Ceramics | 73.54 | 80 | 69.5 | 73.54 | 0 | 106 |
| Shabbir Tiles (XD) | 12.61 | 12.89 | 12.6 | 12.75 | -0.03 ▼ | 13,710 |
| Tariq Glass Ind. | 120 | 122 | 118.5 | 121.36 | 3.35 ▲ | 416,761 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.4 | 24.4 | 23.35 | 24.33 | 0.35 ▲ | 11,979 |
| Adamjee Ins. | 39.69 | 41.9 | 38.93 | 41.54 | 2.53 ▲ | 2,282,262 |
| Adamjee Life Assuran | 31.15 | 31.25 | 30.1 | 31.05 | -0.94 ▼ | 4,381 |
| Atlas Ins. Ltd | 50 | 50 | 49.89 | 49.9 | -0.1 ▼ | 2,328 |
| Century Ins. | 31.49 | 32.5 | 31.49 | 32.42 | 2.32 ▲ | 17,510 |
| Cres.Star Ins. | 2.6 | 2.65 | 2.51 | 2.6 | 0.04 ▲ | 216,313 |
| EFU General (XD) | 93.5 | 94 | 91.5 | 91.52 | 0.02 ▲ | 2,948 |
| East West Ins. | 40.5 | 40.5 | 40.5 | 37.71 | 0 | 10 |
| Habib Ins. | 6.44 | 6.44 | 6.42 | 5.79 | 0 | 440 |
| IGI Holdings | 174.5 | 174.5 | 168.01 | 169.22 | -5.28 ▼ | 1,612 |
| IGI Life Ins | 13.5 | 14.4 | 13.5 | 13.59 | -0.4 ▼ | 851 |
| Jubilee Gen.Ins | 45.5 | 45.5 | 43.8 | 43.92 | 0.77 ▲ | 6,988 |
| Jubile Life Ins | 129 | 129 | 128.5 | 128.79 | -1.21 ▼ | 639 |
| Pak Reinsurance | 11.5 | 11.99 | 11 | 11.81 | 0.47 ▲ | 4,886,486 |
| PICIC Ins.Ltd. | 1.86 | 1.86 | 1.71 | 1.75 | 0 | 7,578 |
| Premier Ins. | 6.47 | 6.47 | 5 | 5.29 | -0.65 ▼ | 131,412 |
| Pak Gen.Ins. | 10.5 | 10.5 | 9.4 | 9.48 | -0.42 ▼ | 57,808 |
| Reliance Ins. | 12.18 | 12.18 | 11 | 11.12 | -0.38 ▼ | 2,107 |
| Shaheen Ins. | 5.39 | 5.39 | 5 | 5 | -0.18 ▼ | 5,053 |
| TPL Insurance | 9.45 | 9.7 | 9.32 | 9.54 | 0.04 ▲ | 4,003 |
| United Insurance | 16.13 | 16.13 | 15.71 | 15.99 | 0.36 ▲ | 65,032 |
| Universal Ins. | 7.5 | 7.5 | 7 | 7 | 0 | 1,518 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.01 | 6.32 | 6.01 | 6.25 | -0.09 ▼ | 1,129 |
| Arif Habib Ltd.-XSD | 46.9 | 46.9 | 44.46 | 44.65 | 1 ▲ | 649,656 |
| AKD Securites (XD) | 17 | 17.4 | 16.55 | 16.62 | -0.35 ▼ | 554,298 |
| Calcorp Limited | 26.5 | 26.5 | 26.5 | 26.5 | 0 | 40 |
| Cyan Limited | 24.32 | 24.81 | 24.31 | 24.5 | -0.23 ▼ | 5,116 |
| Dawood Hercules | 145.98 | 149.9 | 145.98 | 149.7 | 1.7 ▲ | 4,384 |
| Dawood Equities | 7.3 | 7.3 | 7 | 7.02 | -0.16 ▼ | 47,344 |
| Dawood Law | 211.99 | 211.99 | 190 | 190.15 | -2.84 ▼ | 2,339 |
| EFG Hermes Pak | 70 | 75.49 | 70 | 72.83 | 3.82 ▲ | 48,738 |
| Escorts Bank | 3.58 | 3.77 | 3.58 | 3.58 | -0.02 ▼ | 12,224 |
| Ist.Capital Sec | 1.77 | 1.9 | 1.72 | 1.77 | -0.04 ▼ | 1,399,359 |
| First Dawood Prop | 2.04 | 2.17 | 2.04 | 2.08 | 0.05 ▲ | 45,288 |
| F. Nat.Equities | 3.3 | 3.35 | 3.25 | 3.29 | 0 | 337,017 |
| Invest Bank | 1.52 | 1.54 | 1.43 | 1.53 | 0.06 ▲ | 321,406 |
| Imperial Limite | 17.8 | 19.94 | 17.8 | 19.78 | 0 | 3 |
| Jah.Sidd. Co. | 14.45 | 14.45 | 14 | 14.01 | -0.12 ▼ | 467,507 |
| JahangirSidd(Pref) | 7.8 | 7.82 | 7.8 | 7.82 | -0.17 ▼ | 29,800 |
| JS Global Cap. | 124 | 128 | 120 | 120.04 | -2.97 ▼ | 1,051 |
| JS Investments | 24.4 | 24.4 | 22.05 | 22.51 | 0.03 ▲ | 38,680 |
| LSE Capital Limited. | 3.9 | 3.93 | 3.7 | 3.88 | 0.18 ▲ | 730,464 |
| LSE Fin. Ser. Ld | 4.65 | 4.9 | 4.53 | 4.88 | 0.38 ▲ | 177,748 |
| LSE Ventures Ltd | 8.25 | 8.97 | 8.25 | 8.75 | 0.78 ▲ | 729,199 |
| MCB Inv MGT (XD) | 41.95 | 41.95 | 38.51 | 40.14 | -0.46 ▼ | 924 |
| Next Capital | 4.89 | 4.89 | 4.61 | 4.79 | -0.08 ▼ | 2,450 |
| OLP Financial (XD) | 29.5 | 29.95 | 29.5 | 29.94 | 0.44 ▲ | 40,231 |
| Pervez Ahmed Co | 1.33 | 1.33 | 1.24 | 1.29 | 0.02 ▲ | 553,711 |
| PIA Holding Company | 12.85 | 14.95 | 12.85 | 14.32 | 0.3 ▲ | 28,104,481 |
| PIA Holding CompanyB | 751 | 849.99 | 750 | 831.24 | 0 | 123 |
| Pak Stock Exchange | 17.4 | 17.47 | 16.5 | 16.97 | -0.09 ▼ | 384,378 |
| Sec. Inv. Bank | 4.75 | 5.02 | 4.71 | 4.9 | 0.24 ▲ | 2,374 |
| Trust Brokerage | 11.25 | 12 | 11.25 | 12 | -0.5 ▼ | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.84 | 4.84 | 4.8 | 4.84 | 0.05 ▲ | 535 |
| Pak Gulf Leasing (XD) | 9.5 | 9.99 | 9.21 | 9.89 | 0.29 ▲ | 12,644 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1750 | 1770 | 1741.9 | 1755 | -0.79 ▼ | 1,083 |
| Leather Up Ltd. | 19 | 20.33 | 19 | 20.26 | 1.78 ▲ | 9,033 |
| Pak Leather | 26.5 | 28.24 | 26 | 26.15 | -2.37 ▼ | 1,056 |
| Service Global | 67 | 69 | 65.11 | 68.85 | 2.09 ▲ | 55,952 |
| Service Ind.Ltd | 1161 | 1179.95 | 1150 | 1155.63 | -23.55 ▼ | 27,532 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140.98 | 143 | 138.01 | 141.99 | 4.93 ▲ | 575 |
| Arpak Int. | 49.5 | 58 | 49.5 | 53.81 | -1.19 ▼ | 1,200 |
| ECOPACK Ltd- (XD) | 20.24 | 20.24 | 19.55 | 19.74 | 0.11 ▲ | 37,047 |
| Gammon Pak | 61.25 | 63.95 | 61.25 | 62.68 | -0.02 ▼ | 5,625 |
| GOC (Pak) Ltd. (XD) | 57 | 57 | 56.98 | 56.98 | 2.05 ▲ | 1,317 |
| Mandviwala | 13.31 | 15.59 | 13.31 | 14.99 | 0.82 ▲ | 70,042 |
| Olympia Mills | 21 | 22.66 | 18.54 | 20.6 | 0 | 245 |
| Pakistan Alumin | 86.98 | 87.01 | 84.5 | 84.67 | -0.76 ▼ | 157,993 |
| Pak Hotels | 35.99 | 37.2 | 35.8 | 36.02 | 0.56 ▲ | 391,997 |
| Pak Services | 740 | 740.12 | 701.2 | 733.68 | 6.71 ▲ | 46 |
| Shifa Int.Hosp (XD) | 368 | 368 | 351.01 | 356 | 13.7 ▲ | 93,484 |
| Siddiqsons Tin | 5.05 | 5.15 | 4.94 | 5 | 0 | 805,767 |
| Tri-Pack Films | 114.45 | 115 | 114.4 | 114.92 | 2.62 ▲ | 3,346 |
| United Brands | 14 | 14.5 | 14 | 14.23 | 0.2 ▲ | 13,641 |
| UDL Int.Ltd. | 8.64 | 8.65 | 8.02 | 8.39 | -0.05 ▼ | 1,154 |
| United Dist. (XD) | 38.03 | 41.85 | 36.6 | 38 | -1.53 ▼ | 7,050 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.5 | 9.5 | 9.2 | 8.82 | 0 | 3 |
| Elite Cap.Mod | 6.39 | 6.39 | 6.2 | 6.2 | -0.12 ▼ | 3,012 |
| Equity Modaraba | 2.65 | 2.69 | 2.45 | 2.5 | -0.2 ▼ | 45,465 |
| 1st.Fid.Leasing | 2.4 | 2.45 | 2.4 | 2.45 | 0.16 ▲ | 1,500 |
| Habib Modaraba | 15.9 | 15.9 | 15.65 | 15.8 | 0.11 ▲ | 10,713 |
| Punjab Mod | 2.64 | 2.64 | 2.32 | 2.48 | -0.07 ▼ | 10,302 |
| Paramount Mod | 8.1 | 8.1 | 7.33 | 7.47 | 0 | 11 |
| F.Treet Manuf | 4.11 | 4.3 | 4.11 | 4.3 | 0.2 ▲ | 15,570 |
| Tri-Star 1st Mod. (XD) | 13.65 | 13.95 | 13.43 | 13.43 | 0.54 ▲ | 2,027 |
| Burj Clean Energy | 7.5 | 7.5 | 7.01 | 7.5 | 0 | 47 |
| OLP Modaraba (XD) | 14.4 | 14.4 | 14.39 | 14.4 | 0.27 ▲ | 1,100 |
| Orient Rental (XD) | 7.98 | 7.98 | 7.98 | 7.35 | 0 | 10 |
| Popular Islamic (XD) | 12.51 | 12.51 | 12.5 | 12.57 | 0 | 50 |
| Prud Mod.1st (XD) | 2.81 | 2.93 | 2.8 | 2.8 | 0 | 31,513 |
| Trust Modaraba | 3.97 | 3.97 | 3.85 | 3.9 | 0 | 355,242 |
| Unicap Modaraba | 2.9 | 2.9 | 2.63 | 2.81 | 0.13 ▲ | 1,136 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 417.4 | 417.4 | 411.8 | 413.93 | -0.51 ▼ | 776,854 |
| Oil & Gas Dev. (XD) | 180.45 | 185.8 | 180.15 | 183.31 | 2.67 ▲ | 10,140,999 |
| Pak Oilfields | 577 | 582 | 573.5 | 578.7 | 2.38 ▲ | 196,148 |
| Pak Petroleum (XD) | 149.1 | 149.24 | 144.3 | 147.09 | -0.68 ▼ | 7,607,170 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 440.97 | 440.98 | 433.43 | 437.5 | -0.57 ▼ | 31,112 |
| Burshane LPG | 25.75 | 25.75 | 25.4 | 25.5 | 0.89 ▲ | 2,923 |
| Hascol Petrol | 6.46 | 7.07 | 6.42 | 6.91 | 0.5 ▲ | 17,869,483 |
| HI-Tech Lub. | 38.47 | 38.95 | 38.32 | 38.51 | -0.07 ▼ | 299,823 |
| Oilboy Energy L | 6.1 | 6.35 | 6 | 6.19 | 0.08 ▲ | 50,836 |
| P.S.O. (XD) | 245 | 245.45 | 235.85 | 239.17 | -2.51 ▼ | 11,850,635 |
| Shell Pakistan | 144.48 | 146 | 144.29 | 145.35 | 1.06 ▲ | 126,559 |
| Sui North Gas | 84 | 85.25 | 81.5 | 82.9 | -0.35 ▼ | 9,827,711 |
| Sui South Gas | 16.21 | 16.68 | 15.25 | 16.68 | 1.52 ▲ | 51,962,511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.49 | 27.4 | 25.23 | 25.76 | 0.53 ▲ | 2,053,011 |
| Cherat Packg | 104 | 107.5 | 104 | 106.01 | 2.34 ▲ | 36,732 |
| Int. Packaging Films | 22 | 22.12 | 21.65 | 22.02 | 0.02 ▲ | 31,845 |
| MACPAC Films (XD) | 15.89 | 16.28 | 15.8 | 16.08 | 0.19 ▲ | 43,065 |
| Merit Packaging | 9.99 | 10.17 | 9.53 | 10 | 0.23 ▲ | 386,421 |
| Packages Ltd. | 441 | 450.3 | 441 | 449.89 | 10.07 ▲ | 7,684 |
| Pak Paper Prod | 78 | 78 | 76 | 77.05 | 0.65 ▲ | 3,809 |
| Roshan Packages (XD) | 15.99 | 16.45 | 15.6 | 15.98 | 0.22 ▲ | 1,246,208 |
| Security Paper | 151 | 151 | 149 | 149.84 | 0.37 ▲ | 3,711 |
| Synthetic Prod (XD) | 40.26 | 40.75 | 39.3 | 39.51 | -0.58 ▼ | 1,831,781 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 919 | 940 | 915 | 924.13 | 6.01 ▲ | 112,038 |
| AGP Limited | 144.8 | 153 | 142.01 | 143.99 | 0.89 ▲ | 888,735 |
| BF Biosciences | 93 | 93.9 | 91 | 93.16 | 1.83 ▲ | 553,801 |
| Citi Pharma Ltd (XD) | 41 | 42.5 | 40.1 | 42.05 | 1.24 ▲ | 4,020,878 |
| Ferozsons (Lab) (XD) | 294.73 | 300.05 | 290 | 298.83 | 4.1 ▲ | 290,582 |
| GlaxoSmithKline | 302.99 | 304.9 | 284 | 291.34 | -0.17 ▼ | 937,297 |
| Haleon Pakistan (XD) | 648 | 665 | 645 | 659.73 | 13.71 ▲ | 73,533 |
| Highnoon (Lab) | 816 | 832.5 | 811 | 831.54 | 1.95 ▲ | 15,202 |
| IBL HealthCare | 30.48 | 30.48 | 29.9 | 30.04 | 0.15 ▲ | 165,250 |
| Macter Int. Ltd | 128.5 | 130 | 120.11 | 121.59 | -7.4 ▼ | 1,150 |
| Otsuka Pak | 121 | 123.5 | 120.12 | 123.23 | 3.02 ▲ | 29,660 |
| The Searle Company | 69.49 | 70.11 | 67.55 | 68.42 | -0.27 ▼ | 5,088,448 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 16.8 | 16.89 | 16.67 | 16.68 | -0.12 ▼ | 171,562 |
| Engro Powergen (XD) | 25.44 | 25.74 | 25.4 | 25.51 | 0.07 ▲ | 365,526 |
| Hub Power Co. | 107.6 | 110.48 | 107.56 | 108.57 | 2.01 ▲ | 19,200,408 |
| Kot Addu Power (XD) | 29 | 29.51 | 28.9 | 29.18 | 0.17 ▲ | 1,575,653 |
| K-Electric Ltd. | 4.9 | 4.9 | 4.72 | 4.76 | -0.09 ▼ | 17,981,789 |
| Kohinoor Energy | 21.79 | 21.9 | 21.4 | 21.6 | 0.04 ▲ | 459,772 |
| Kohinoor Power | 7 | 7.88 | 7 | 7.7 | 0.8 ▲ | 14,526 |
| Lalpir Power | 20.29 | 20.29 | 20.01 | 20.21 | 0.15 ▲ | 63,002 |
| Nishat ChunPow | 32 | 33.1 | 32 | 32.37 | 0.54 ▲ | 2,737,489 |
| Nishat Power | 32.1 | 33.23 | 31.95 | 33.07 | 1.16 ▲ | 1,156,933 |
| Pakgen Power (XD) | 105 | 106 | 100 | 100.03 | -0.13 ▼ | 10,105 |
| Sitara Energy | 11.99 | 12 | 11.98 | 11.99 | 0.01 ▲ | 45,000 |
| S.G.Power | 7.5 | 8 | 7.5 | 7.64 | 0.04 ▲ | 1,272 |
| Saif Power Ltd | 12 | 12.2 | 12 | 12 | 0.01 ▲ | 763,221 |
| Tri-Star Power | 5.54 | 5.54 | 5.45 | 5.51 | -0.01 ▼ | 18,624 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 15.6 | 15.6 | 15 | 15.06 | -0.44 ▼ | 11,220 |
| Hussain Industries | 21 | 22.97 | 20.1 | 21.11 | -1.14 ▼ | 1,088 |
| Javedan Corp. (XD) | 41.75 | 41.75 | 39.3 | 40.01 | 0.01 ▲ | 26,106 |
| Pace (Pak) Ltd. | 5.65 | 5.65 | 5.01 | 5.47 | -0.11 ▼ | 4,409,608 |
| TPL Properties | 7.48 | 7.91 | 7.4 | 7.82 | 0.46 ▲ | 11,800,749 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.72 | 19.79 | 19.45 | 19.6 | -0.09 ▼ | 464,726 |
| Globe Residency | 13.56 | 14 | 13.56 | 13.97 | 0.41 ▲ | 12,060 |
| TPL REIT Fund I | 13.9 | 14.24 | 13.9 | 14.09 | -0.21 ▼ | 11,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 457 | 466.98 | 451 | 458.85 | 4.01 ▲ | 1,549,223 |
| Cnergyico PK | 3.81 | 3.87 | 3.76 | 3.86 | 0.09 ▲ | 8,521,090 |
| National Refinery | 214.97 | 215.5 | 210 | 213.67 | 4.33 ▲ | 612,138 |
| Pak Refinery | 23.29 | 23.7 | 22.76 | 23.57 | 0.41 ▲ | 7,254,633 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 599.99 | 601 | 591.01 | 600.01 | 12.95 ▲ | 1,258 |
| Adam Sugar | 47.5 | 48 | 45.76 | 47.41 | 0.41 ▲ | 1,619 |
| Abdullah Shah | 6 | 6.15 | 5.9 | 6.01 | -0.09 ▼ | 523 |
| AL-Noor Sugar | 85.99 | 85.99 | 77.77 | 80 | -0.19 ▼ | 24,074 |
| Chashma Sugar | 56.5 | 64.28 | 56.2 | 58.73 | -0.27 ▼ | 15,559 |
| Dewan Sugar | 6.34 | 6.34 | 5.75 | 5.83 | -0.44 ▼ | 98,265 |
| Faran Sugar | 41.98 | 41.98 | 40 | 39.04 | 0 | 315 |
| Habib Sugar | 69.99 | 70.9 | 69.45 | 70.02 | 1.02 ▲ | 113,079 |
| Habib Rice Prod | 33 | 33 | 30.1 | 30.44 | -1.15 ▼ | 2,990 |
| Haseeb Waqas Sugar | 9.4 | 9.6 | 9.38 | 9.57 | 0.73 ▲ | 49,014 |
| J.D.W.Sugar | 580 | 592 | 575.01 | 575.29 | -3.71 ▼ | 995 |
| Jauharabad Sug | 22.1 | 22.94 | 22 | 22 | 0.07 ▲ | 6,691 |
| Khairpur Sugar | 247 | 247 | 247 | 247 | 2 ▲ | 11,949 |
| Mirpurkhas Sugar | 28.55 | 28.8 | 27.6 | 28.28 | -0.65 ▼ | 40,601 |
| Mehran Sugar | 44.44 | 44.44 | 42.4 | 43.19 | -0.31 ▼ | 665 |
| Noon Sugar | 74.99 | 74.99 | 73.1 | 73.99 | 1.88 ▲ | 1,369 |
| Shahmurad Sugar | 399.96 | 399.96 | 385 | 388.03 | -1.21 ▼ | 10,775 |
| Sakrand Sugar | 9.1 | 9.45 | 8.82 | 9.28 | 0.14 ▲ | 87,851 |
| Shakarganj Limited | 30.25 | 30.25 | 29.75 | 29.69 | 0 | 446 |
| Tandlianwala Sugar | 69 | 69 | 69 | 67 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 180 | 180 | 175 | 179.2 | -1.63 ▼ | 703 |
| Ibrahim Fibres | 369.99 | 369.99 | 350.02 | 354.89 | -15.1 ▼ | 905 |
| Image Pakistan | 15.39 | 15.8 | 15.2 | 15.61 | 0.46 ▲ | 1,478,321 |
| National Silk | 49.14 | 49.15 | 49.14 | 48.61 | 3.93 ▲ | 295 |
| Pak Synthetics | 26 | 26.5 | 25 | 25 | -0.12 ▼ | 7,165 |
| Rupali Polyester | 16.15 | 16.22 | 16.15 | 16.2 | 0 | 10,800 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 134.4 | 134.61 | 129 | 129.71 | -3.52 ▼ | 3,169,119 |
| Avanceon Ltd | 51.98 | 52.7 | 51.5 | 52.03 | 0.55 ▲ | 2,306,388 |
| Supernet Ltd.XB | 11.25 | 12 | 11.25 | 12 | -0.5 ▼ | 10,005 |
| Hallmark Company Ltd | 810 | 810 | 741.5 | 780.15 | -1.89 ▼ | 151 |
| Hum Network | 13.33 | 14.66 | 13.33 | 14.66 | 1.33 ▲ | 15,318,781 |
| Media Times Ltd | 1.88 | 1.88 | 1.8 | 1.83 | 0.02 ▲ | 543,883 |
| Netsol Tech. | 129.5 | 129.61 | 127.76 | 128.17 | -0.03 ▼ | 599,682 |
| Octopus Digital | 74 | 74.9 | 69.9 | 70.33 | -3.67 ▼ | 4,295,133 |
| Pak Datacom | 65 | 65 | 64.67 | 64.84 | -0.16 ▼ | 12,797 |
| P.T.C.L. | 15.49 | 16.72 | 15.21 | 16.5 | 1.3 ▲ | 27,225,611 |
| Symmetry Group Ltd (XD) | 9.52 | 9.84 | 9.4 | 9.59 | 0.06 ▲ | 3,045,711 |
| Systems Limited | 567 | 578 | 546 | 557.87 | 7.15 ▲ | 548,642 |
| Telecard Limited | 7.3 | 7.34 | 7.02 | 7.19 | -0.04 ▼ | 2,806,168 |
| TPL Corp Ltd | 4.2 | 4.64 | 4.2 | 4.31 | 0.14 ▲ | 3,348,118 |
| TPL Trakker Ltd | 9.1 | 9.1 | 8.6 | 8.94 | -0.37 ▼ | 52,467 |
| TRG Pak Ltd | 51.2 | 51.5 | 50.3 | 50.51 | -0.24 ▼ | 2,698,945 |
| WorldCall Telecom | 1.24 | 1.24 | 1.21 | 1.21 | 0 | 16,548,592 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.5 | 40.5 | 39.66 | 40.34 | 0.34 ▲ | 25,423 |
| Ahmed Hassan | 49.6 | 49.6 | 49.6 | 55 | 0 | 1 |
| Azgard Nine | 7.25 | 7.4 | 7.17 | 7.26 | 0.01 ▲ | 414,315 |
| AN Textile Mill | 12.5 | 12.9 | 12.3 | 12.56 | -0.36 ▼ | 615 |
| Aruj Industries | 8.24 | 8.24 | 7.77 | 7.8 | -0.21 ▼ | 88,983 |
| Blessed Tex. | 229 | 235 | 229 | 226.8 | 0 | 2 |
| Chenab Limited | 6.5 | 7.15 | 6.5 | 6.79 | 0.09 ▲ | 865,328 |
| Chenab Ltd.(Pre | 2.75 | 2.95 | 2.75 | 2.8 | -0.03 ▼ | 306,050 |
| Crescent Tex. | 11.54 | 12.35 | 11.54 | 12.01 | 0.5 ▲ | 310,112 |
| Faisal Spinning | 210.01 | 210.01 | 206 | 210 | -0.25 ▼ | 2,602 |
| Feroze 1888 | 72 | 72 | 69 | 69.97 | -1.03 ▼ | 659 |
| Fateh Sports | 100.77 | 100.79 | 100.77 | 111.97 | 0 | 55 |
| Fazal Cloth | 152 | 152 | 138 | 148.16 | 0 | 7 |
| Gul Ahmed | 19.64 | 19.9 | 19.16 | 19.36 | -0.08 ▼ | 1,670,482 |
| Ghazi Fabrics | 10 | 10 | 9.71 | 9.67 | 0 | 82 |
| Hala Enterprise | 13.5 | 13.5 | 11.84 | 12.36 | -0.8 ▼ | 153,828 |
| Hafiz Limited (XD) | 230 | 230 | 230 | 235.13 | 0 | 1 |
| Interloop Ltd. | 64.6 | 66.33 | 63.7 | 64.59 | 0.73 ▲ | 2,439,316 |
| Int.Knitwear (XD) | 15 | 15 | 15 | 14.81 | 0 | 35 |
| Jubilee Spinning | 12.55 | 13 | 12.07 | 12.65 | 0 | 199 |
| Khyber Textile | 0 | 0 | 0 | 497.7 | 0 | 3 |
| Kohinoor Mills | 31 | 31 | 27.51 | 30.51 | 0 | 65 |
| Kohinoor Ind. | 7.85 | 8 | 7.71 | 8 | 0 | 21,635 |
| Kohinoor Textile | 103.95 | 103.95 | 100 | 101 | -0.6 ▼ | 15,092 |
| Mehmood Tex. | 573.98 | 573.98 | 573.98 | 547.15 | 0 | 1 |
| Masood Textile | 45.8 | 45.87 | 45 | 41.7 | 0 | 30 |
| Nishat (Chun.) | 31.2 | 31.76 | 31.01 | 31.65 | 0.78 ▲ | 882,377 |
| Nishat Mills Ltd (XD) | 73 | 73.5 | 72.06 | 72.25 | 0.19 ▲ | 753,012 |
| Paramount Sp | 5.45 | 5.77 | 4.78 | 5.31 | 0.54 ▲ | 3,575 |
| Quetta Textile | 13.49 | 14.98 | 13.25 | 14.98 | 1.36 ▲ | 53,909 |
| Redco Textile | 15.22 | 15.22 | 12.5 | 13.24 | -0.6 ▼ | 306,415 |
| Reliance Weaving | 89.9 | 89.9 | 89.9 | 89.96 | 0 | 5 |
| Sapphire Tex. (XD) | 1159.22 | 1159.22 | 1148 | 1158.58 | 0 | 54 |
| Sapphire Fiber (XD) | 1220.91 | 1220.91 | 1220 | 1220.85 | -0.06 ▼ | 42 |
| Stylers Int.Ltd. (XD) | 41.49 | 41.49 | 38.56 | 41.17 | 0 | 82 |
| Suraj Cotton (XD) | 112.13 | 120 | 111.11 | 120 | 7.87 ▲ | 1,005 |
| Towellers Limited- (XD) | 138.99 | 138.99 | 133.71 | 134.08 | -2.48 ▼ | 14,197 |
| ZahidJee Tex. | 26.95 | 26.95 | 26.95 | 26.95 | -0.06 ▼ | 17,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 65 | 67 | 63.1 | 63.79 | -3.72 ▼ | 432 |
| Amtex Limited | 2.95 | 3.09 | 2.86 | 2.99 | 0.08 ▲ | 941,635 |
| Arctic Textile | 18.99 | 19.8 | 18.99 | 19.8 | 1.8 ▲ | 23,459 |
| Asim Textile | 12.09 | 12.94 | 12.09 | 12.28 | 0.22 ▲ | 1,349 |
| Bilal Fibres | 19.3 | 19.32 | 19.25 | 19.32 | 1.76 ▲ | 43,593 |
| Crescent Cotton | 52 | 52 | 51 | 50 | 0 | 6 |
| Colony Tex.Mills Ltd | 4.2 | 5.14 | 4.12 | 5.14 | 1 ▲ | 1,976,626 |
| Chakwal Spinning | 61.47 | 71.5 | 61.47 | 64.09 | -4.21 ▼ | 982,728 |
| Dewan Farooque Sp. | 3.76 | 3.97 | 3.76 | 3.92 | -0.06 ▼ | 118,444 |
| Din Textile | 60.27 | 60.27 | 49.5 | 54.79 | 0 | 122 |
| Dewan Mushtaq | 4.74 | 5.25 | 4.7 | 4.81 | 0.05 ▲ | 2,517 |
| D.S. Ind. Ltd. | 6.95 | 7.25 | 6.76 | 7.15 | 0.2 ▲ | 1,122,962 |
| Dewan Textile | 5 | 5 | 4.51 | 4.56 | 0 | 174 |
| Ellcot Spinning (XD) | 89 | 92.29 | 89 | 89 | 0 | 137 |
| Gadoon Textile | 187 | 200 | 187 | 196.06 | 9.06 ▲ | 19,869 |
| Gulshan Sp. | 4 | 4.4 | 4 | 4.4 | 0 | 334 |
| Gulistan Sp. | 8.03 | 8.85 | 8.03 | 8.74 | 0.71 ▲ | 1,502 |
| Hira Textile | 2.75 | 2.96 | 2.7 | 2.85 | -0.02 ▼ | 1,367,367 |
| Idrees Textile | 11.66 | 11.66 | 11.66 | 11.66 | 1.06 ▲ | 500 |
| Ideal Spinning | 11.83 | 11.83 | 11.83 | 10.75 | 0 | 20 |
| Indus Dyeing | 115.49 | 115.49 | 113.9 | 114.01 | -0.57 ▼ | 1,107 |
| J.A.Textile | 63.11 | 69.88 | 63.11 | 67.95 | -1.5 ▼ | 15,491 |
| Janana D Mal | 68.89 | 68.89 | 63.25 | 64.74 | 0.69 ▲ | 5,654 |
| J.K.Spinning | 41.25 | 48 | 41.25 | 41.35 | -3.15 ▼ | 509 |
| Kohat Textile (XD) | 29.67 | 29.67 | 29.67 | 29.67 | 2.7 ▲ | 13,256 |
| Kohinoor Spining | 6.9 | 7.16 | 6.75 | 6.95 | 0.15 ▲ | 10,549,056 |
| Khalid Siraj | 15.7 | 15.9 | 13.84 | 13.84 | -1.54 ▼ | 27,319 |
| Land Mark Spinning | 38.85 | 38.85 | 33.01 | 34.65 | -0.76 ▼ | 9,463 |
| Nagina Cotton (XD) | 50.5 | 50.5 | 47 | 47.21 | -3.73 ▼ | 2,510 |
| Nazir Cotton Mills | 12 | 14.58 | 12 | 14.5 | 1.25 ▲ | 265,565 |
| Premium Tex. | 348 | 348.9 | 332 | 347.8 | 7.85 ▲ | 245 |
| Ruby Textile | 7.49 | 7.6 | 7.26 | 7.42 | -0.08 ▼ | 4,006 |
| Saif Textile | 13.2 | 14.19 | 13.2 | 14.19 | 1.29 ▲ | 171,814 |
| Service Ind Tex | 10.5 | 11.2 | 10.5 | 11.15 | 0.19 ▲ | 3,375 |
| Shadab Textile (XD) | 16 | 16.45 | 16 | 16.02 | 0.02 ▲ | 2,767 |
| Sally Textile | 11.4 | 11.98 | 10.5 | 10.96 | -0.46 ▼ | 70,955 |
| Sana Ind. | 22.1 | 22.11 | 22.1 | 22.11 | -0.17 ▼ | 1,025 |
| Saritow Spinning | 8.49 | 8.49 | 7.55 | 8.42 | 0.34 ▲ | 20,544 |
| Sunrays Textile | 80.51 | 83.95 | 80.5 | 81.04 | 0.01 ▲ | 532 |
| Tata Textile | 45 | 47.5 | 45 | 47.5 | 2.74 ▲ | 15,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.3 | 12.5 | 12 | 12 | 0.02 ▲ | 1,279 |
| ICC Industries | 7.64 | 7.64 | 6.5 | 7 | 0 | 56,535 |
| Prosperity Weav (XD) | 31.5 | 32 | 30.25 | 31 | -1 ▼ | 4,510 |
| Shahtaj Textile (XD) | 70 | 70 | 70 | 68.91 | 0 | 10 |
| Yousuf Weaving | 3.72 | 3.92 | 3.69 | 3.87 | 0.15 ▲ | 1,715,559 |
| Zephyr Textile | 11 | 11.5 | 10.81 | 11.25 | 0.36 ▲ | 4,921 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 259.6 | 263.7 | 254 | 257.21 | -2.39 ▼ | 7,047 |
| Pak Tobacco (XD) | 1272 | 1275 | 1265 | 1274.71 | 3.11 ▲ | 564 |
| Philip Morris Pak. | 833.01 | 833.66 | 810 | 815.03 | -47.47 ▼ | 1,222 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.99 | 14.99 | 13.72 | 14.4 | 0 | 219 |
| Pak Int.Bulk | 5.93 | 5.98 | 5.75 | 5.95 | 0.15 ▲ | 3,631,720 |
| Pak.Int.Cont. | 53.5 | 53.95 | 51.3 | 51.76 | -1.22 ▼ | 780,123 |
| P.N.S.C-XD,XB | 284.88 | 284.88 | 280.32 | 281.62 | -1.5 ▼ | 9,903 |
| Secure Logistics Gro | 14.7 | 14.79 | 14.2 | 14.4 | -0.22 ▼ | 1,938,218 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 99.97 | 99.97 | 99.97 | 97.53 | 0 | 1 |
| S.S.Oil | 64 | 64.5 | 61.27 | 62.02 | -1.97 ▼ | 1,215 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31.75 | 31.75 | 29 | 29.12 | -2.41 ▼ | 180,887 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 13 | -0.19 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 13.25 | -0.2 ▼ | 0 |
| AGHA-NOV | 13.02 | 13.1 | 12.71 | 12.74 | -0.26 ▼ | 1,221,000 |
| AGL-DEC | 0 | 0 | 0 | 39.79 | 0.81 ▲ | 0 |
| AGL-JAN | 0 | 0 | 0 | 40.57 | 0.83 ▲ | 0 |
| AGL-NOV | 38 | 38.5 | 37.95 | 38.43 | 0.63 ▲ | 1,399,500 |
| AICL-DEC | 0 | 0 | 0 | 42.79 | 2.59 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 43.63 | 2.64 ▲ | 0 |
| AICL-NOV | 39.33 | 42.02 | 39 | 42.02 | 2.45 ▲ | 40,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 133.6 | 0.22 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 136.22 | -3.78 ▼ | 0 |
| AIRLINK-NOVB | 135.4 | 135.75 | 130.3 | 130.97 | -3.48 ▼ | 2,061,000 |
| AKBL-DEC | 0 | 0 | 0 | 28.85 | -0.05 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 29.42 | -0.04 ▼ | 0 |
| AKBL-NOV | 28.2 | 29.22 | 28.1 | 28.63 | 2.07 ▲ | 65,000 |
| ASC-DEC | 0 | 0 | 0 | 6.19 | 0.04 ▲ | 0 |
| ASC-JAN | 0 | 0 | 0 | 6.31 | 0.04 ▲ | 0 |
| ASC-NOV | 6 | 6.15 | 6 | 6.12 | 0.15 ▲ | 33,000 |
| ASL-DEC | 0 | 0 | 0 | 7.16 | 0.12 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 7.3 | 0.12 ▲ | 0 |
| ASL-NOV | 6.85 | 7.35 | 6.76 | 7.09 | 0.17 ▲ | 1,400,000 |
| ATRL-DEC | 0 | 0 | 0 | 472.62 | 3.86 ▲ | 500 |
| ATRL-JAN | 0 | 0 | 0 | 481.89 | 3.94 ▲ | 0 |
| ATRL-NOVB | 456.51 | 470 | 454.02 | 462.72 | 3.48 ▲ | 941,500 |
| AVN-DEC | 0 | 0 | 0 | 53.59 | 0.53 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 54.64 | 0.54 ▲ | 0 |
| AVN-NOV | 52 | 53.2 | 51.95 | 52.53 | 0.48 ▲ | 671,000 |
| BAFL-DECB | 0 | 0 | 0 | 69.08 | -0.18 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 70.44 | -0.17 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 68 | -0.17 ▼ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 110.57 | -1.27 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 112.74 | -1.29 ▼ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 108.84 | 0.69 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 22.09 | 0.33 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.53 | 0.35 ▲ | 0 |
| BIPL-NOV | 21.35 | 21.43 | 21.35 | 21.43 | 0.02 ▲ | 3,000 |
| BKTI-DEC | 0 | 0 | 0 | 22294 | -128 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22651 | -129 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22009 | -126 ▼ | 0 |
| BOP-JAN | 0 | 0 | 0 | 5.92 | -0.01 ▼ | 0 |
| BOP-NOV | 5.71 | 5.8 | 5.62 | 5.69 | -0.02 ▼ | 2,945,000 |
| CEPB-DEC | 0 | 0 | 0 | 26.53 | 0.53 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 27.05 | 0.54 ▲ | 0 |
| CEPB-NOV | 27.35 | 27.35 | 25.77 | 25.77 | 0.18 ▲ | 2,500 |
| CHCC-DEC | 0 | 0 | 0 | 298.98 | -6.92 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 304.85 | -7.05 ▼ | 0 |
| CHCC-NOVB | 307 | 308 | 287 | 287.2 | -9.09 ▼ | 91,000 |
| CNERGY-DEC | 0 | 0 | 0 | 3.98 | 0.09 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.05 | 0.09 ▲ | 0 |
| CNERGY-NOV | 3.85 | 3.92 | 3.8 | 3.88 | 0.08 ▲ | 1,671,500 |
| CPHL-DECB | 0 | 0 | 0 | 43.31 | 1.25 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 44.16 | 1.28 ▲ | 0 |
| CPHL-NOVB | 41.19 | 42.99 | 40.9 | 42.43 | 1.24 ▲ | 1,350,500 |
| DCL-DEC | 0 | 0 | 0 | 8.96 | -0.17 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 9.14 | -0.17 ▼ | 0 |
| DCL-NOV | 9.1 | 9.1 | 8.6 | 8.73 | -0.25 ▼ | 912,000 |
| DCR-DEC | 0 | 0 | 0 | 20.19 | -0.1 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.58 | -0.11 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.87 | -0.1 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 43.16 | 0.97 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 44 | 0.98 ▲ | 0 |
| DFML-NOV | 41.4 | 43 | 40.75 | 42.39 | 1.02 ▲ | 1,489,500 |
| DGKC-DEC | 0 | 0 | 0 | 91 | -1.43 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 92.79 | -1.46 ▼ | 0 |
| DGKC-NOV | 90.5 | 90.95 | 87.3 | 88.91 | -1.66 ▼ | 3,647,500 |
| EFERT-DECB | 0 | 0 | 0 | 201.55 | -0.24 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 205.51 | -0.24 ▼ | 0 |
| EFERT-NOVB | 198 | 198 | 198 | 198 | 3.2 ▲ | 500 |
| ENGRO-DEC | 0 | 0 | 0 | 313.96 | 1.79 ▲ | 0 |
| ENGRO-DECB | 0 | 0 | 0 | 317.89 | 1.82 ▲ | 0 |
| ENGRO-JAN | 0 | 0 | 0 | 313.96 | 1.79 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 324.13 | 1.86 ▲ | 0 |
| ENGRO-NOV | 314.99 | 315 | 313.5 | 314.5 | 2.5 ▲ | 10,500 |
| ENGRO-NOVB | 313.5 | 316 | 312 | 313.14 | 2.02 ▲ | 5,500 |
| EPCL-DEC | 0 | 0 | 0 | 36.27 | 3.28 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 36.98 | 3.34 ▲ | 0 |
| EPCL-NOV | 33 | 35.37 | 32.84 | 35.37 | 3.22 ▲ | 189,000 |
| FABL-DECB | 0 | 0 | 0 | 49 | -1.1 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 49.96 | -1.12 ▼ | 0 |
| FABL-NOVB | 48.35 | 48.35 | 47.24 | 48.17 | -0.74 ▼ | 32,000 |
| FATIMA-DEC | 0 | 0 | 0 | 66.69 | 0.73 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 68 | 0.75 ▲ | 0 |
| FATIMA-NOV | 64.03 | 64.99 | 64.03 | 64.99 | -0.11 ▼ | 4,000 |
| FCCL-DEC | 0 | 0 | 0 | 35.98 | -0.15 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 36.68 | -0.16 ▼ | 0 |
| FCCL-NOVB | 35.6 | 36.31 | 34.73 | 34.96 | -0.46 ▼ | 5,146,000 |
| FCEPL-DEC | 0 | 0 | 0 | 94.39 | 8.53 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 96.24 | 8.7 ▲ | 0 |
| FCEPL-NOV | 83 | 92.25 | 83 | 92.25 | 8.39 ▲ | 574,000 |
| FEROZ-DECB | 0 | 0 | 0 | 307.8 | 4.05 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 313.84 | 4.14 ▲ | 0 |
| FEROZ-NOVB | 0 | 0 | 0 | 302.97 | 3.99 ▲ | 0 |
| FFBL-DEC | 0 | 0 | 0 | 69.03 | 0.45 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 70.39 | 0.47 ▲ | 0 |
| FFBL-NOV | 67.5 | 67.5 | 65.9 | 67.05 | 0.33 ▲ | 154,000 |
| FFC-DEC | 0 | 0 | 0 | 292.93 | 0.33 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 298.67 | 0.34 ▲ | 0 |
| FFC-NOV | 287.5 | 288.5 | 284.16 | 287.64 | 1.18 ▲ | 224,000 |
| FFL-DEC | 0 | 0 | 0 | 10.89 | -0.34 ▼ | 0 |
| FFL-JAN | 0 | 0 | 0 | 11.1 | 0.46 ▲ | 0 |
| FFL-NOV | 10.4 | 10.78 | 10.27 | 10.7 | 0.46 ▲ | 9,758,000 |
| FLYNG-DEC | 0 | 0 | 0 | 27.89 | 0.85 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 28.44 | 0.87 ▲ | 0 |
| FLYNG-NOV | 28.5 | 28.5 | 26.01 | 27.37 | 0.84 ▲ | 7,317,500 |
| GAL-DEC | 0 | 0 | 0 | 251.48 | 11.25 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 256.41 | 11.47 ▲ | 0 |
| GAL-NOV | 240.01 | 249 | 237 | 246.59 | 11.84 ▲ | 1,789,000 |
| GATM-DEC | 0 | 0 | 0 | 19.94 | -0.09 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 20.33 | -0.1 ▼ | 0 |
| GATM-NOV | 19.79 | 20.2 | 19.46 | 19.64 | 0.04 ▲ | 113,000 |
| GGL-DEC | 0 | 0 | 0 | 10.53 | 0.86 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 10.73 | 0.87 ▲ | 0 |
| GGL-NOV | 9.7 | 10.44 | 9.45 | 10.31 | 0.81 ▲ | 2,430,000 |
| GHGL-DECB | 0 | 0 | 0 | 24.96 | 0.27 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 25.45 | 0.27 ▲ | 0 |
| GHGL-NOVB | 0 | 0 | 0 | 24.57 | 0.27 ▲ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 410.29 | 9.04 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 418.33 | 9.21 ▲ | 0 |
| GHNI-NOV | 398 | 405 | 396.1 | 402.14 | 7.48 ▲ | 559,500 |
| HBL-DECB | 0 | 0 | 0 | 134.36 | -1.7 ▼ | 0 |
| HBL-JAN | 0 | 0 | 0 | 136.99 | -1.74 ▼ | 0 |
| HBL-NOVB | 131 | 132 | 131 | 131.5 | -1.9 ▼ | 55,500 |
| HUBC-DEC | 0 | 0 | 0 | 111.83 | 2.01 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 114.02 | 2.05 ▲ | 0 |
| HUBC-NOVB | 108.55 | 111.5 | 108.52 | 109.57 | 1.87 ▲ | 4,968,000 |
| HUMNL-DEC | 0 | 0 | 0 | 15.1 | 1.36 ▲ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.4 | 1.39 ▲ | 0 |
| HUMNL-NOV | 13.54 | 14.83 | 13.54 | 14.83 | 1.35 ▲ | 4,161,000 |
| ILP-DEC | 0 | 0 | 0 | 66.53 | 0.72 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 67.83 | 0.73 ▲ | 0 |
| ILP-NOVB | 64.5 | 66 | 64 | 65 | 1.97 ▲ | 36,500 |
| INIL-DEC | 0 | 0 | 0 | 152.84 | -1.7 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 155.84 | -1.73 ▼ | 0 |
| INIL-NOVB | 152.5 | 155 | 149.55 | 149.55 | -1.77 ▼ | 64,500 |
| ISL-DEC | 0 | 0 | 0 | 77.24 | 0.55 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 78.76 | 0.57 ▲ | 0 |
| ISL-NOVB | 75.6 | 77.9 | 75.52 | 75.55 | 0.03 ▲ | 224,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.14 | 0.48 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.32 | 0.49 ▲ | 0 |
| JSBL-NOV | 8.52 | 9.12 | 8.52 | 9.11 | 0.71 ▲ | 140,500 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.47 | -0.13 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 19.85 | -0.14 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.16 | -0.13 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.56 | 0.18 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.36 | 0.18 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 30.06 | 0.16 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 30.65 | 0.17 ▲ | 0 |
| KAPCO-NOVB | 29.05 | 29.85 | 29.05 | 29.48 | 0.14 ▲ | 19,000 |
| KEL-DEC | 0 | 0 | 0 | 4.9 | -0.1 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5 | -0.1 ▼ | 0 |
| KEL-NOV | 4.9 | 4.95 | 4.78 | 4.81 | -0.1 ▼ | 3,470,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.16 | 0.15 ▲ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 7.3 | 0.15 ▲ | 0 |
| KOSM-NOV | 6.9 | 7.23 | 6.85 | 7 | 0.12 ▲ | 6,246,000 |
| KSE30-DEC | 0 | 0 | 0 | 29542 | 86 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 30014 | 87 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 29164 | 84 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.74 | 0.03 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 18.08 | 0.03 ▲ | 0 |
| LOTCHEM-NOV | 17.17 | 17.4 | 17.1 | 17.4 | 0.05 ▲ | 3,000 |
| LPL-DEC | 0 | 0 | 0 | 20.82 | 0.15 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.22 | 0.14 ▲ | 0 |
| LPL-NOV | 0 | 0 | 0 | 20.49 | 0.46 ▲ | 0 |
| LUCK-DEC | 0 | 0 | 0 | 1016.38 | 28.38 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1036.32 | 28.95 ▲ | 0 |
| LUCK-NOVB | 980 | 998.94 | 970.01 | 992 | 23.83 ▲ | 33,000 |
| MCB-DECB | 0 | 0 | 0 | 252.85 | 1.68 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 257.81 | 1.72 ▲ | 0 |
| MCB-NOVB | 0 | 0 | 0 | 248.88 | 1.65 ▲ | 0 |
| MEBL-DECB | 0 | 0 | 0 | 238.09 | -1.74 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 242.76 | -1.77 ▼ | 0 |
| MEBL-NOVB | 232.01 | 232.01 | 232 | 232 | -4.07 ▼ | 2,500 |
| MLCF-DEC | 0 | 0 | 0 | 42.93 | 0.13 ▲ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 43.77 | 0.13 ▲ | 0 |
| MLCF-NOV | 42.1 | 43.39 | 41.21 | 42.01 | 0.18 ▲ | 6,591,500 |
| MTL-DEC | 0 | 0 | 0 | 593.48 | 12.31 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 605.12 | 12.55 ▲ | 0 |
| MTL-NOV | 582 | 582 | 582 | 582 | 12 ▲ | 500 |
| MUGHAL-DEC | 0 | 0 | 0 | 78.04 | -3.12 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 79.58 | -3.17 ▼ | 0 |
| MUGHAL-NOV | 81 | 84.44 | 72.55 | 76.03 | -3.12 ▼ | 823,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.3 | 0.03 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.6 | 0.03 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.06 | 0.03 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 61.43 | 0.99 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.98 | -0.26 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.36 | -0.26 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.69 | -0.25 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 62.64 | 1.01 ▲ | 0 |
| NBP-NOV | 59.15 | 60.5 | 58.6 | 60.26 | 0.92 ▲ | 204,000 |
| NCPL-DEC | 0 | 0 | 0 | 33.34 | 0.54 ▲ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 34 | 0.55 ▲ | 0 |
| NCPL-NOV | 32.6 | 33.3 | 32.2 | 32.52 | 0.65 ▲ | 657,000 |
| NETSOL-DEC | 0 | 0 | 0 | 132.02 | -0.1 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 134.61 | -0.1 ▼ | 0 |
| NETSOL-NOVB | 129.99 | 130.5 | 129 | 129.2 | -0.17 ▼ | 250,500 |
| NITGETF-DEC | 0 | 0 | 0 | 21.02 | -0.17 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.44 | -0.16 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.69 | -0.17 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 74.42 | 0.16 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 75.88 | 0.16 ▲ | 0 |
| NML-NOVB | 72.85 | 74.05 | 72.65 | 72.8 | -0.05 ▼ | 144,000 |
| NPL-DEC | 0 | 0 | 0 | 33.09 | 1.14 ▲ | 0 |
| NPL-DECB | 0 | 0 | 0 | 31.86 | 1.11 ▲ | 0 |
| NPL-JAN | 0 | 0 | 0 | 33.09 | 1.14 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 32.48 | 1.12 ▲ | 0 |
| NPL-NOVB | 33 | 33 | 33 | 33 | 1.3 ▲ | 500 |
| NPL-NOVC | 0 | 0 | 0 | 31.36 | 1.09 ▲ | 0 |
| NRL-DEC | 0 | 0 | 0 | 220.08 | 4.34 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 224.4 | 4.43 ▲ | 0 |
| NRL-NOV | 213.01 | 217.99 | 211.9 | 215.91 | 4.43 ▲ | 419,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 72.44 | -4.58 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 73.86 | -3.9 ▼ | 0 |
| OCTOPUS-NOV | 75.05 | 75.36 | 70.51 | 71.03 | -3.97 ▼ | 1,619,500 |
| OGDC-DECB | 0 | 0 | 0 | 185.56 | 2.61 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 189.2 | 2.66 ▲ | 0 |
| OGDC-NOVC | 180.5 | 185.25 | 179 | 182.7 | 2.92 ▲ | 2,907,000 |
| OGTI-DEC | 0 | 0 | 0 | 22887 | 75 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 23252 | 76 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22594 | 74 ▲ | 0 |
| P01GIS090525 | 93.84 | 93.84 | 93.84 | 93.84 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 98.96 | 98.96 | 98.96 | 98.96 | 0.06 ▲ | 50,005,000 |
| P01GIS140325 | 95.67 | 95.67 | 95.67 | 95.67 | 0.42 ▲ | 1,110,000,000 |
| P01GIS170925 | 90.49 | 90.49 | 90.49 | 90.49 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 91 | 91 | 90.09 | 90.09 | 0.04 ▲ | 15,100,000 |
| P01GIS220125 | 97.34 | 97.34 | 97.34 | 97.34 | 0.85 ▲ | 25,000 |
| P01GIS230525 | 93.58 | 93.63 | 93.58 | 93.63 | 0.1 ▲ | 10,000 |
| P01GIS250425 | 94.29 | 94.29 | 94.29 | 94.29 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 91.57 | 91.57 | 91.57 | 91.57 | 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 |
| P10VRR211034 | 102 | 102 | 102 | 102 | 0.5 ▲ | 10,000,000 |
| PABC-DEC | 0 | 0 | 0 | 87.21 | -0.83 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 88.92 | -0.85 ▼ | 0 |
| PABC-NOV | 87.5 | 87.5 | 85.5 | 85.7 | -0.3 ▼ | 71,000 |
| PACE-DEC | 0 | 0 | 0 | 5.63 | -0.12 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 5.74 | -0.12 ▼ | 0 |
| PACE-NOV | 5.68 | 5.68 | 5.3 | 5.54 | -0.13 ▼ | 2,549,500 |
| PAEL-DEC | 26 | 26 | 26 | 26 | -0.4 ▼ | 1,000 |
| PAEL-JAN | 0 | 0 | 0 | 27.55 | 0.63 ▲ | 0 |
| PAEL-NOV | 26.25 | 26.7 | 25.6 | 26.48 | 0.59 ▲ | 3,091,000 |
| PAKRI-DEC | 0 | 0 | 0 | 12.16 | 0.47 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 12.4 | 0.48 ▲ | 0 |
| PAKRI-NOV | 11.5 | 12.1 | 11.25 | 11.87 | 0.44 ▲ | 636,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 14.75 | 0.3 ▲ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 15.04 | 0.31 ▲ | 0 |
| PIAHCLA-NOV | 13.11 | 15.2 | 13 | 14.46 | 0.31 ▲ | 19,104,500 |
| PIBTL-DEC | 0 | 0 | 0 | 6.13 | 0.15 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 6.25 | 0.16 ▲ | 0 |
| PIBTL-NOV | 5.98 | 6.04 | 5.92 | 6 | 0.13 ▲ | 585,000 |
| PIOC-DEC | 0 | 0 | 0 | 209.1 | -0.23 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 213.21 | -0.23 ▼ | 0 |
| PIOC-NOVB | 206 | 207.49 | 202 | 204 | -0.35 ▼ | 51,000 |
| POL-DEC | 0 | 0 | 0 | 596.07 | 2.12 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 607.76 | 2.16 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 586.72 | 2.08 ▲ | 0 |
| POWER-DEC | 0 | 0 | 0 | 8.02 | 0.68 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 8.18 | 0.7 ▲ | 0 |
| POWER-NOV | 7.44 | 8.09 | 7.16 | 7.85 | 0.69 ▲ | 15,723,000 |
| PPL-DEC | 0 | 0 | 0 | 147.17 | -0.77 ▼ | 0 |
| PPL-DECB | 0 | 0 | 0 | 149.51 | -0.77 ▼ | 0 |
| PPL-JAN | 0 | 0 | 0 | 147.17 | -3.83 ▼ | 0 |
| PPL-JANB | 0 | 0 | 0 | 152.44 | -0.79 ▼ | 0 |
| PPL-NOVB | 149 | 149.99 | 144.5 | 147.08 | -0.89 ▼ | 4,010,500 |
| PPL-NOVC | 147.85 | 148.5 | 144.44 | 146.97 | -0.88 ▼ | 3,041,000 |
| PRL-DEC | 0 | 0 | 0 | 24.28 | 0.41 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 24.75 | 0.41 ▲ | 0 |
| PRL-NOVB | 23.55 | 23.9 | 23 | 23.82 | 0.38 ▲ | 2,088,500 |
| PSO-DEC | 0 | 0 | 0 | 246.35 | -2.72 ▼ | 0 |
| PSO-JAN | 0 | 0 | 0 | 251.18 | -2.78 ▼ | 0 |
| PSO-NOVB | 248.1 | 248.1 | 238.19 | 241.47 | -2.76 ▼ | 3,385,500 |
| PTC-DEC | 0 | 0 | 0 | 17 | 1.33 ▲ | 0 |
| PTC-JAN | 0 | 0 | 0 | 17.33 | 1.36 ▲ | 0 |
| PTC-NOV | 15.5 | 16.85 | 15.36 | 16.73 | 1.35 ▲ | 10,168,000 |
| SAZEW-DECB | 1072.83 | 1072.83 | 1072.83 | 1072.83 | 9.26 ▲ | 500 |
| SAZEW-JANB | 0 | 0 | 0 | 1135.7 | 51.28 ▲ | 0 |
| SAZEW-NOVC | 1045 | 1118 | 1045 | 1095.39 | 47.64 ▲ | 547,000 |
| SEARL-DEC | 0 | 0 | 0 | 70.47 | -0.32 ▼ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 71.86 | -0.32 ▼ | 0 |
| SEARL-NOV | 69.89 | 70.68 | 68.12 | 69.22 | -0.16 ▼ | 2,083,000 |
| SHEL-DEC | 0 | 0 | 0 | 149.71 | 1.01 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 152.65 | 1.03 ▲ | 0 |
| SHEL-NOV | 148 | 148 | 145.5 | 146.38 | 1.38 ▲ | 3,000 |
| SILK-DEC | 0 | 0 | 0 | 0.94 | -0.02 ▼ | 0 |
| SILK-JAN | 0 | 0 | 0 | 0.96 | -0.02 ▼ | 0 |
| SILK-NOV | 0.92 | 0.92 | 0.91 | 0.91 | -0.01 ▼ | 89,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.41 | -0.04 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 14.69 | -0.04 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.18 | -0.04 ▼ | 0 |
| SNGP-DEC | 0 | 0 | 0 | 85.39 | -0.41 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 87.06 | -0.42 ▼ | 0 |
| SNGP-NOV | 85.4 | 85.9 | 82.5 | 83.7 | -0.41 ▼ | 1,972,000 |
| SSGC-DEC | 16.18 | 16.18 | 16.18 | 16.18 | 0.56 ▲ | 5,000 |
| SSGC-JAN | 0 | 0 | 0 | 17.52 | 1.59 ▲ | 0 |
| SSGC-NOV | 15.99 | 16.89 | 15.5 | 16.89 | 1.54 ▲ | 19,793,500 |
| SYM-DEC | 0 | 0 | 0 | 9.88 | 0.06 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.07 | 0.06 ▲ | 0 |
| SYM-NOVB | 9.6 | 9.96 | 9.47 | 9.7 | 0.05 ▲ | 1,039,000 |
| SYS-DEC | 0 | 0 | 0 | 574.62 | 7.05 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 585.89 | 7.19 ▲ | 0 |
| SYS-NOV | 567 | 580 | 552 | 562.28 | 5.95 ▲ | 34,000 |
| TELE-DEC | 0 | 0 | 0 | 7.41 | -0.04 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 7.55 | -0.05 ▼ | 0 |
| TELE-NOV | 7.2 | 7.39 | 7.2 | 7.25 | -0.06 ▼ | 814,000 |
| TGL-DEC | 0 | 0 | 0 | 125 | 3.38 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 127.45 | 3.45 ▲ | 0 |
| TGL-NOV | 121 | 121 | 118.05 | 118.05 | 3.05 ▲ | 6,500 |
| TOMCL-DEC | 0 | 0 | 0 | 36.94 | -0.1 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 37.66 | -0.11 ▼ | 0 |
| TOMCL-NOV | 36.2 | 36.58 | 35.8 | 36.25 | 0.01 ▲ | 452,500 |
| TPLP-DEC | 0 | 0 | 0 | 8.05 | 0.46 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 8.21 | 0.48 ▲ | 0 |
| TPLP-NOV | 7.54 | 8 | 7.54 | 7.81 | 0.44 ▲ | 1,845,000 |
| TREET-DEC | 0 | 0 | 0 | 14.6 | 0.02 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 14.88 | 0.01 ▲ | 0 |
| TREET-NOV | 14.39 | 14.68 | 14.15 | 14.48 | 0.19 ▲ | 276,000 |
| TRG-DEC | 0 | 0 | 0 | 52.03 | -0.27 ▼ | 0 |
| TRG-JAN | 0 | 0 | 0 | 53.05 | -0.28 ▼ | 0 |
| TRG-NOV | 51.8 | 51.88 | 50.66 | 50.97 | -0.25 ▼ | 1,243,500 |
| UBL-DECB | 0 | 0 | 0 | 328.45 | -2.5 ▼ | 0 |
| UBL-JAN | 0 | 0 | 0 | 334.89 | -2.55 ▼ | 0 |
| UBL-NOVB | 315 | 315 | 315 | 315 | -2.9 ▼ | 10,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.29 | 0.14 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.69 | 0.15 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.97 | 0.14 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.56 | 0.3 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 28.1 | 0.31 ▲ | 0 |
| UNITY-NOV | 27 | 27.19 | 26.6 | 26.86 | 0.2 ▲ | 134,500 |
| WAVES-DEC | 0 | 0 | 0 | 6.95 | 0.21 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 7.09 | 0.22 ▲ | 0 |
| WAVES-NOV | 6.7 | 6.87 | 6.6 | 6.86 | 0.21 ▲ | 324,000 |
| WTL-NOV | 1.25 | 1.25 | 1.22 | 1.23 | -0.01 ▼ | 812,500 |
| YOUW-DEC | 0 | 0 | 0 | 3.99 | 0.16 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.06 | 0.15 ▲ | 0 |
| YOUW-NOV | 3.85 | 3.92 | 3.85 | 3.91 | 0.14 ▲ | 450,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PILDEF | 1.9700 | 0.3100 | 18.68 ▲ | 2,771,612 |
| PMI | 3.2500 | 0.3900 | 13.64 ▲ | 914,757 |
| LSEFSLXD | 8.6000 | 1.0000 | 13.16 ▲ | 1,001,689 |
| HASCOLDEF | 12.3900 | 1.1300 | 10.04 ▲ | 21,180,359 |
| TBL | 16.7800 | 1.5300 | 10.03 ▲ | 42,849,466 |
| Company | Price | Change | Change % | Volume |
|---|
