KARACHI November 6th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 430.12 | 431.72 | 425 | 426.51 | -2.93 ▼ | 26,002 |
| Atlas Honda Ltd | 870 | 890 | 865 | 887.4 | 29.8 ▲ | 22,786 |
| Dewan Motors | 41.75 | 41.75 | 40.5 | 40.57 | -1.33 ▼ | 2,633,631 |
| Ghandhara Automobile | 250 | 256.12 | 245 | 249.88 | 5.73 ▲ | 3,993,426 |
| Ghandhara Ind. | 402.1 | 413 | 390 | 400.63 | 2.3 ▲ | 1,824,161 |
| Honda Atlas Cars | 275.2 | 294.6 | 275 | 287.1 | 14.83 ▲ | 3,263,694 |
| Hinopak Motor | 300 | 311 | 300 | 301.24 | 2.28 ▲ | 13,108 |
| Indus Motor Compa- (XD) | 2040 | 2040 | 2018 | 2018.98 | -4.9 ▼ | 1,075 |
| Millat Tractors | 576.18 | 590 | 564 | 570.03 | -6.15 ▼ | 408,914 |
| Sazgar Eng (XD) | 1100 | 1128.9 | 1095 | 1120.64 | 39.25 ▲ | 1,466,578 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 83 | 90.76 | 83 | 90.76 | 8.25 ▲ | 36,593 |
| Atlas Battery | 355 | 368 | 352.51 | 358.08 | 5.34 ▲ | 136,333 |
| Bela Automotive | 295.9 | 327.9 | 295.9 | 298.07 | -30.71 ▼ | 5,391 |
| Bal.Wheels | 142.06 | 145 | 141.5 | 144 | 1.94 ▲ | 26,584 |
| Dewan Auto Engg | 54.81 | 54.81 | 52.5 | 54.81 | 4.98 ▲ | 49,287 |
| Exide (PAK) | 798 | 850 | 798 | 840.45 | 49.01 ▲ | 67,922 |
| Ghandhara Tyre (XD) | 37.59 | 38.1 | 36.75 | 36.82 | -0.19 ▼ | 599,127 |
| Loads Limited | 10.85 | 11.78 | 10.77 | 11.48 | 0.77 ▲ | 11,626,050 |
| Panther Tyres Ltd. | 40.99 | 42 | 38.51 | 39.49 | -0.65 ▼ | 1,142,277 |
| Treet Battery Ltd. | 13.55 | 14.82 | 13.5 | 14.59 | 1.12 ▲ | 21,816,748 |
| Thal Limited | 405.01 | 425 | 405.01 | 414.44 | -5.51 ▼ | 328,043 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32.5 | 32.5 | 32 | 32 | -1 ▼ | 3,405 |
| Fast Cables Ltd. (XD) | 21.6 | 22.05 | 21.5 | 21.76 | 0.23 ▲ | 1,250,558 |
| Pak Elektron | 26.26 | 26.5 | 25.61 | 25.73 | -0.5 ▼ | 7,739,368 |
| Pakistan Cables- | 135.1 | 135.1 | 130 | 130 | -1.43 ▼ | 10,190 |
| Siemens Pak. | 1514 | 1514 | 1490 | 1500 | 0.83 ▲ | 8,349 |
| Waves Corp Ltd. | 6.8 | 6.89 | 6.65 | 6.7 | -0.05 ▼ | 3,653,394 |
| Waves Home App | 7.69 | 7.97 | 7.55 | 7.86 | 0.38 ▲ | 6,878,032 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 158.9 | 159.5 | 154 | 157.52 | -2.02 ▼ | 141,563 |
| Bestway Cement (XD) | 300 | 301.5 | 296.2 | 300.44 | 0.56 ▲ | 18,416 |
| Cherat Cement | 290 | 297 | 280 | 294.63 | 4.36 ▲ | 611,351 |
| Dadabhoy Cement | 4.52 | 4.8 | 4.37 | 4.44 | -0.08 ▼ | 175,221 |
| Dewan Cement | 8.85 | 8.88 | 8.21 | 8.4 | -0.3 ▼ | 5,496,005 |
| D.G.K.Cement | 88.55 | 90.05 | 86.81 | 87.57 | -0.78 ▼ | 4,335,263 |
| Dandot Cement | 13 | 13 | 12.11 | 12.59 | 0.09 ▲ | 15,801 |
| Fauji Cement | 35.2 | 35.39 | 32.75 | 34.04 | -0.89 ▼ | 9,078,138 |
| Fecto Cement | 83.39 | 83.39 | 76 | 83.39 | 7.58 ▲ | 1,325,485 |
| Flying Cement | 27.57 | 29.49 | 26.8 | 28.76 | 1.68 ▲ | 7,331,920 |
| Gharibwal Cement | 46 | 46.35 | 41.5 | 42.21 | -3.62 ▼ | 2,579,172 |
| Kohat Cement | 436 | 449.98 | 420.31 | 446.02 | 12.9 ▲ | 268,726 |
| Lucky Cement | 996.95 | 1018 | 986 | 1001.62 | 14.86 ▲ | 440,970 |
| Maple Leaf | 41.78 | 43.58 | 41.75 | 42.6 | 0.92 ▲ | 18,729,222 |
| Pioneer Cement | 203.55 | 204.15 | 198 | 198.84 | -4.17 ▼ | 241,221 |
| Power Cement | 7.97 | 7.99 | 7.01 | 7.2 | -0.59 ▼ | 39,151,188 |
| Power Cem(Pref) | 11.75 | 11.75 | 11.75 | 10.85 | 0.07 ▲ | 1 |
| Safe Mix Con.Lt (XD) | 23.65 | 23.97 | 21.21 | 22.12 | -0.81 ▼ | 285,819 |
| Thatta Cement (XD) | 114.6 | 118.42 | 111.25 | 112.59 | -1.88 ▼ | 1,401,124 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.83 | 42.49 | 37.83 | 40.94 | 2.31 ▲ | 20,484,121 |
| Archroma Pak | 286 | 300.15 | 285.5 | 297.47 | 12.9 ▲ | 17,187 |
| Bawany Air Pro(DEF.) | 29.48 | 29.99 | 28 | 29.28 | 0.86 ▲ | 25,125 |
| Berger Paints (XD) | 86.7 | 88.99 | 85 | 87 | 0.66 ▲ | 214,903 |
| Biafo Industries | 111.98 | 113.5 | 108 | 108.55 | -2.27 ▼ | 111,793 |
| Buxly Paints | 174.5 | 180 | 174.5 | 179.99 | -0.01 ▼ | 2,262 |
| Data Agro | 87.99 | 93 | 86 | 87.48 | 2.42 ▲ | 36,636 |
| Descon Oxychem | 20.2 | 21.3 | 20.2 | 20.54 | 0.34 ▲ | 1,178,914 |
| Dynea Pakistan | 188 | 190.2 | 186.55 | 186.9 | 0.89 ▲ | 13,669 |
| Engro Polymer | 37.45 | 38.73 | 36.11 | 37.81 | 2.6 ▲ | 11,610,239 |
| Engro Poly (Pref) | 11.1 | 11.5 | 11 | 11 | 0 | 1,270 |
| Ghani Chemical | 13.5 | 14.69 | 13.5 | 14.67 | 1.32 ▲ | 11,922,299 |
| Ghani Glo Hol | 10.35 | 10.87 | 10.15 | 10.54 | 0.32 ▲ | 12,721,132 |
| Ittehad Chem. (XD) | 45.44 | 45.72 | 45 | 45.13 | 0.61 ▲ | 16,982 |
| Lucky Core Ind. | 1180.01 | 1194 | 1180.01 | 1193 | 11.59 ▲ | 441 |
| Lotte Chemical | 17.25 | 17.62 | 17.18 | 17.22 | 0 | 640,285 |
| Leiner Pak Gelat | 177.99 | 191.58 | 168 | 190.77 | 16.61 ▲ | 214,829 |
| Nimir Ind.Chem. (XD) | 129.74 | 134.85 | 127.5 | 130 | 0.26 ▲ | 41,600 |
| Nimir Resins (XD) | 23.9 | 23.9 | 22.4 | 22.7 | -1.1 ▼ | 99,011 |
| Pak Oxygen Ltd. | 135.95 | 135.95 | 131.5 | 131.92 | -1.63 ▼ | 4,709 |
| Pak.P.V.C. | 8.31 | 8.31 | 8.3 | 8.3 | 0 | 557 |
| Sitara Chemical (XD) | 280 | 289.88 | 280 | 284.9 | 10.72 ▲ | 4,407 |
| Sitara Peroxide | 13.74 | 13.74 | 13.13 | 13.3 | -0.2 ▼ | 16,400 |
| Wah-Noble (XD) | 213 | 215 | 213 | 214.93 | 4.79 ▲ | 3,662 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.3 | 8.4 | 8.25 | 8.25 | -0.15 ▼ | 37,425 |
| HBL Invest Fund | 3.02 | 3.15 | 2.96 | 3 | -0.15 ▼ | 309,793 |
| Tri-Star Mutual (XD) | 6.02 | 7.2 | 6.02 | 6.99 | 0 | 406 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 123.49 | 124 | 120.5 | 120.55 | -2.94 ▼ | 56,185 |
| Askari Bank | 27.6 | 29.1 | 27.6 | 28.4 | 0.39 ▲ | 1,450,966 |
| Bank Al-Falah- (XD) | 67 | 68 | 67 | 67 | -0.07 ▼ | 528,407 |
| Bank AL-Habib (XD) | 108 | 108 | 105.7 | 106 | -1.35 ▼ | 233,896 |
| Bankislami Pak | 21.5 | 22 | 21.46 | 21.97 | 0.52 ▲ | 850,959 |
| Bank Makramah | 2.05 | 2.11 | 2.02 | 2.09 | 0.06 ▲ | 866,326 |
| Bank Of Khyber | 12.3 | 12.6 | 12.17 | 12.3 | 0.1 ▲ | 6,604 |
| B.O.Punjab | 5.7 | 6.41 | 5.67 | 6.21 | 0.57 ▲ | 88,684,180 |
| Faysal Bank (XD) | 48 | 48.25 | 47.45 | 47.79 | 0.22 ▲ | 2,540,142 |
| Habib Bank (XD) | 130.44 | 132.01 | 129.51 | 131.42 | 0.98 ▲ | 518,233 |
| Habib Metropol (XD) | 73 | 74 | 72 | 72 | 0 | 164,446 |
| JS Bank Ltd | 9 | 9.54 | 8.75 | 9.39 | 0.52 ▲ | 743,507 |
| MCB Bank Ltd- (XD) | 245.99 | 251.54 | 244 | 246.57 | 1.09 ▲ | 405,677 |
| Meezan Bank Ltd- (XD) | 231.15 | 233 | 231 | 232.39 | 1.24 ▲ | 527,183 |
| National Bank (XD) | 59.26 | 62.5 | 58.55 | 60.71 | 1.07 ▲ | 5,492,877 |
| Samba Bank | 11.97 | 11.97 | 10.8 | 11.2 | -0.2 ▼ | 2,217 |
| St.Chart.Bank | 51 | 51 | 45.99 | 48.52 | -2.36 ▼ | 142,910 |
| Silk Bank Ltd | 0.92 | 0.95 | 0.91 | 0.92 | 0.01 ▲ | 6,738,197 |
| Soneri Bank Ltd | 14.23 | 14.23 | 13.85 | 13.95 | -0.04 ▼ | 974,900 |
| United Bank- (XD) | 320 | 320 | 312.3 | 313.15 | -5.73 ▼ | 259,501 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.87 | 12.88 | 12.26 | 12.56 | -0.06 ▼ | 2,182,217 |
| Aisha Steel Mill | 7 | 7.19 | 6.89 | 6.99 | 0.04 ▲ | 5,194,269 |
| Amreli Steels | 20.55 | 20.7 | 20.05 | 20.27 | -0.17 ▼ | 179,293 |
| Bolan Casting | 86.9 | 89.46 | 85 | 86.53 | 0.29 ▲ | 35,418 |
| Beco Steel Ltd | 6.1 | 6.47 | 5.81 | 6 | 0 | 133,068 |
| Crescent Steel- (XD) | 118.5 | 119.7 | 112.9 | 114.09 | -3.08 ▼ | 4,104,456 |
| Dadex Eternit | 65.9 | 65.9 | 62.01 | 62.08 | -0.93 ▼ | 2,329 |
| Dost Steels Ltd. | 6.87 | 6.87 | 6.25 | 6.43 | -0.18 ▼ | 147,392 |
| Huffaz Seamless | 8.75 | 9.2 | 8.75 | 8.8 | 0.47 ▲ | 5,219 |
| Int. Ind.Ltd. | 149.5 | 151 | 146.02 | 147.38 | -1.01 ▼ | 265,393 |
| Inter.Steel Ltd | 75 | 77.5 | 75 | 75.71 | 0.72 ▲ | 1,663,711 |
| Ittefaq Iron Ind | 5.99 | 6.6 | 5.85 | 6.12 | 0.27 ▲ | 2,160,087 |
| K.S.B.Pumps | 127.22 | 132.9 | 123 | 130.12 | 3.37 ▲ | 380,293 |
| Metro Steel | 10.4 | 10.4 | 10.02 | 10.2 | -0.18 ▼ | 224,106 |
| Mughal Iron | 76.87 | 78.6 | 73.77 | 75.17 | -0.6 ▼ | 1,114,750 |
| Pak Engineering | 770.01 | 790 | 770.01 | 776.44 | 0 | 28 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.1 | 12.1 | 12.1 | 12.1 | 0.69 ▲ | 8,000 |
| HBL Total Treasury | 110.56 | 110.66 | 110.56 | 110.66 | -0.07 ▼ | 1,000 |
| JS Momentum | 12.19 | 12.19 | 12.06 | 12.07 | -0.12 ▼ | 124,500 |
| Mahaana Islamic | 12.2 | 12.25 | 12.06 | 12.11 | -0.02 ▼ | 96,000 |
| Meezan Pakistan | 14.89 | 15 | 14.8 | 14.86 | 0.01 ▲ | 90,500 |
| NBP Pakistan G ETF | 18.65 | 18.65 | 18.4 | 18.4 | -0.03 ▼ | 10,500 |
| UBLPakistanETF | 19.86 | 19.86 | 19.86 | 19.86 | 0.16 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 66.11 | 69 | 66.11 | 68.13 | -0.08 ▼ | 46,835 |
| Engro Fert (XD) | 196 | 198.4 | 194 | 194.94 | -0.74 ▼ | 1,614,100 |
| Engro Corp | 314 | 316 | 312 | 314.04 | 0.26 ▲ | 686,136 |
| Fatima Fert | 64.74 | 65 | 64 | 64.36 | -0.39 ▼ | 1,394,590 |
| Fauji Fert Bin | 66.1 | 67.7 | 65.88 | 66.1 | -0.92 ▼ | 1,744,243 |
| Fauji Fert | 285 | 289 | 283.31 | 283.92 | -0.47 ▼ | 1,581,226 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.81 | 5.95 | 5.63 | 5.7 | -0.31 ▼ | 3,976,246 |
| Big Bird Foods Ltd. | 69.99 | 71.4 | 69 | 69.82 | -1.32 ▼ | 796,889 |
| Bunnys Limited | 13.7 | 13.8 | 13.4 | 13.55 | 0.07 ▲ | 425,901 |
| Clover Pakistan | 42 | 42.47 | 41.51 | 41.78 | -0.12 ▼ | 136,760 |
| Colgate Palm | 1292.01 | 1327.98 | 1291.95 | 1299.94 | 8.54 ▲ | 30,946 |
| Frieslandcampina | 94.4 | 100 | 94 | 95.05 | 3.41 ▲ | 4,850,482 |
| Fauji Foods Ltd | 10.64 | 10.96 | 10.4 | 10.54 | -0.03 ▼ | 30,391,087 |
| Gillette Pak | 130 | 132.9 | 130 | 131 | 1 ▲ | 720 |
| Ismail Ind- | 1550.82 | 1550.82 | 1550.82 | 1607.4 | 0 | 1 |
| MithchellsFruit | 160 | 164.19 | 155.33 | 157.49 | -1.56 ▼ | 165,425 |
| Matco Foods Ltd | 30.55 | 31.69 | 29.5 | 29.64 | -0.31 ▼ | 1,072,925 |
| Murree Brewery- (XD) | 620 | 628 | 602.55 | 608.05 | -12.07 ▼ | 30,363 |
| National Foods | 169.99 | 169.99 | 165 | 167.5 | -0.54 ▼ | 5,712 |
| Nestle Pakistan (XD) | 6800 | 6800 | 6590 | 6606.01 | 6.01 ▲ | 196 |
| At-Tahur Ltd. | 16.2 | 17.24 | 16.2 | 16.5 | 0.53 ▲ | 2,904,949 |
| Quice Food | 6.16 | 6.3 | 6 | 6.08 | 0.01 ▲ | 1,633,299 |
| Rafhan Maize (XD) | 7421.1 | 7583 | 7350 | 7406.66 | -35.43 ▼ | 587 |
| Shield Corp. | 241.41 | 268.2 | 241.41 | 268.22 | 0 | 41 |
| Shezan Inter. | 87 | 87 | 85.01 | 86.35 | 0.18 ▲ | 10,408 |
| The Organic Meat | 36.1 | 36.84 | 35.86 | 36.12 | 0.26 ▲ | 2,372,094 |
| Treet Corp | 14.1 | 15.59 | 14.1 | 15.59 | 1.42 ▲ | 22,719,468 |
| Unity Foods Ltd | 26.98 | 27.66 | 26.26 | 26.97 | 0.21 ▲ | 2,183,677 |
| Unilever Foods (XD) | 18736.44 | 19205.99 | 18701 | 18900.67 | 233.34 ▲ | 101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.2 | 12.26 | 11.75 | 11.79 | -0.38 ▼ | 905,539 |
| Frontier Ceram | 17 | 17.1 | 17 | 17 | 0 | 2,204 |
| GhaniGlobalGlass | 6.35 | 6.59 | 6.23 | 6.38 | 0.04 ▲ | 3,963,617 |
| Ghani Glass Ltd (XD) | 24.35 | 24.9 | 24.12 | 24.54 | 0.31 ▲ | 315,196 |
| Ghani Value Glas (XD) | 39.4 | 39.93 | 38.8 | 39.01 | 0.01 ▲ | 7,869 |
| Karam Ceramics | 79.99 | 79.99 | 79.99 | 73.54 | 0 | 4 |
| Shabbir Tiles (XD) | 12.9 | 12.9 | 12.69 | 12.72 | -0.03 ▼ | 38,540 |
| Tariq Glass Ind. | 122 | 123.74 | 121 | 121.83 | 0.47 ▲ | 168,791 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 23.36 | 24.47 | 23.36 | 23.56 | -0.77 ▼ | 1,606 |
| Adamjee Ins. | 41.94 | 42.5 | 40.01 | 41.03 | -0.51 ▼ | 857,525 |
| Adamjee Life Assuran | 31.02 | 31.97 | 30.51 | 30.53 | -0.52 ▼ | 7,275 |
| Asia Insurance | 18.84 | 18.85 | 15.43 | 17.14 | 0 | 200 |
| Atlas Ins. Ltd | 49.8 | 49.8 | 48.41 | 49.36 | -0.54 ▼ | 5,800 |
| Century Ins. | 33 | 33 | 31.56 | 32.94 | 0.52 ▲ | 22,048 |
| Cres.Star Ins. | 2.62 | 2.75 | 2.6 | 2.62 | 0.02 ▲ | 286,238 |
| EFU General (XD) | 94.25 | 95.43 | 91.51 | 94.24 | 2.72 ▲ | 1,084 |
| EFU Life Assur (XD) | 181.9 | 181.9 | 181.89 | 178.49 | 0 | 61 |
| East West Ins. | 34.5 | 37.1 | 34.5 | 37.71 | 0 | 2 |
| Habib Ins. | 6 | 6.44 | 6 | 6.01 | 0.22 ▲ | 7,833 |
| IGI Holdings | 168.05 | 171 | 167.51 | 170 | 0.78 ▲ | 15,113 |
| IGI Life Ins | 14.33 | 14.33 | 13.63 | 13.99 | 0.4 ▲ | 1,800 |
| Jubilee Gen.Ins | 46 | 46 | 43.81 | 43.86 | -0.06 ▼ | 15,736 |
| Jubile Life Ins | 128.81 | 128.81 | 125.56 | 128 | -0.79 ▼ | 11,388 |
| Pak Reinsurance | 12.05 | 12.1 | 11.32 | 11.52 | -0.29 ▼ | 2,337,883 |
| PICIC Ins.Ltd. | 1.78 | 1.78 | 1.65 | 1.74 | -0.01 ▼ | 63,840 |
| Premier Ins. | 5.36 | 5.5 | 5.36 | 5.49 | 0.2 ▲ | 8,012 |
| Pak Gen.Ins. | 9.79 | 10.35 | 9.25 | 9.87 | 0.39 ▲ | 602 |
| Reliance Ins. | 12.04 | 12.04 | 11.2 | 11.2 | 0.08 ▲ | 18,388 |
| Shaheen Ins. | 4.9 | 5.1 | 4.9 | 4.93 | -0.07 ▼ | 14,396 |
| TPL Insurance | 9.79 | 9.8 | 9.52 | 9.53 | -0.01 ▼ | 13,610 |
| United Insurance | 16 | 16 | 15.72 | 15.98 | -0.01 ▼ | 560 |
| Universal Ins. | 7.49 | 7.49 | 7 | 7 | 0 | 23 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.88 | 6.25 | 5.88 | 6.25 | 0 | 91 |
| Arif Habib Ltd.-XSD | 44.75 | 45 | 43.5 | 43.92 | -0.73 ▼ | 236,774 |
| AKD Securites (XD) | 16.62 | 17 | 16.6 | 16.94 | 0.32 ▲ | 348,424 |
| Apna Microfin. | 9.25 | 10.92 | 9.25 | 10 | 0 | 109 |
| Calcorp Limited | 26.5 | 26.5 | 26.5 | 26.5 | 0 | 500 |
| Cyan Limited | 24.6 | 24.99 | 24.26 | 24.4 | -0.1 ▼ | 16,964 |
| Dawood Hercules | 149.7 | 149.7 | 148 | 148 | -1.7 ▼ | 9,621 |
| Dawood Equities | 7.24 | 7.44 | 7.15 | 7.24 | 0.22 ▲ | 50,547 |
| Dawood Law | 198.97 | 198.97 | 196.99 | 196.99 | 6.84 ▲ | 205 |
| EFG Hermes Pak | 77.89 | 77.89 | 66.18 | 68.13 | -4.7 ▼ | 248,058 |
| Escorts Bank | 3.69 | 3.7 | 3.5 | 3.68 | 0.1 ▲ | 10,896 |
| F.Credit & Inv | 7.99 | 7.99 | 6.75 | 7.75 | 0.05 ▲ | 801 |
| Ist.Capital Sec | 1.77 | 1.85 | 1.74 | 1.83 | 0.06 ▲ | 1,831,279 |
| First Dawood Prop | 2.18 | 2.18 | 2.07 | 2.13 | 0.05 ▲ | 86,630 |
| F. Nat.Equities | 3.35 | 3.39 | 3.26 | 3.34 | 0.05 ▲ | 586,321 |
| Invest Bank | 1.54 | 1.54 | 1.42 | 1.49 | -0.04 ▼ | 37,775 |
| Imperial Limite | 19.85 | 19.85 | 19.85 | 19.78 | 0 | 1 |
| Jah.Sidd. Co. | 14.09 | 14.5 | 13.98 | 14 | -0.01 ▼ | 710,330 |
| JahangirSidd(Pref) | 7.81 | 7.84 | 7.8 | 7.8 | -0.02 ▼ | 10,200 |
| JS Global Cap. | 121 | 128 | 119.01 | 126.66 | 6.62 ▲ | 6,157 |
| JS Investments | 22.1 | 22.9 | 21.99 | 22 | -0.51 ▼ | 34,866 |
| LSE Capital Limited. | 3.98 | 4.1 | 3.87 | 4.05 | 0.17 ▲ | 669,475 |
| LSE Fin. Ser. Ld | 4.97 | 5.32 | 4.8 | 5.03 | 0.15 ▲ | 130,126 |
| LSE Ventures Ltd | 8.94 | 9.5 | 8.66 | 9.43 | 0.68 ▲ | 715,896 |
| MCB Inv MGT (XD) | 41.94 | 41.98 | 40.5 | 41.93 | 1.79 ▲ | 8,408 |
| Next Capital | 4.7 | 4.8 | 4.66 | 4.75 | -0.04 ▼ | 10,200 |
| OLP Financial (XD) | 29.95 | 30.21 | 29.6 | 30.2 | 0.26 ▲ | 116,731 |
| Pervez Ahmed Co | 1.33 | 1.33 | 1.23 | 1.25 | -0.04 ▼ | 801,457 |
| PIA Holding Company | 14.45 | 14.5 | 13.7 | 13.89 | -0.43 ▼ | 6,096,548 |
| PIA Holding CompanyB | 800.05 | 800.05 | 762 | 831.24 | 0 | 26 |
| Pak Stock Exchange | 17.24 | 17.5 | 16.6 | 17.31 | 0.34 ▲ | 833,836 |
| Sec. Inv. Bank | 4.94 | 4.94 | 4.78 | 4.78 | -0.12 ▼ | 3,205 |
| Trust Brokerage | 12 | 12.2 | 10.8 | 10.81 | -1.19 ▼ | 1,552 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.86 | 4.89 | 4.86 | 4.88 | 0.04 ▲ | 1,206 |
| Pak Gulf Leasing (XD) | 9.53 | 10.8 | 9.52 | 10.75 | 0.86 ▲ | 23,684 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1750 | 1755 | 1725 | 1736.02 | -18.98 ▼ | 1,120 |
| Leather Up Ltd. | 20 | 20 | 18.62 | 18.83 | -1.43 ▼ | 653 |
| Pak Leather | 28.56 | 28.56 | 27.9 | 26.15 | 0 | 9 |
| Service Global | 68.41 | 69 | 67.51 | 68.34 | -0.51 ▼ | 83,139 |
| Service Ind.Ltd | 1205 | 1205 | 1130 | 1146.97 | -8.66 ▼ | 38,957 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 142.99 | 142.99 | 135 | 135.24 | -6.75 ▼ | 1,031 |
| Arpak Int. | 48.43 | 55 | 48.43 | 53.81 | 0 | 200 |
| ECOPACK Ltd- (XD) | 20 | 20 | 19.75 | 19.75 | 0.01 ▲ | 13,465 |
| Gammon Pak | 63 | 66 | 60.56 | 62.1 | -0.58 ▼ | 4,062 |
| GOC (Pak) Ltd. | 54.11 | 58 | 54.1 | 57.13 | 0.15 ▲ | 1,076 |
| Mandviwala | 14.35 | 16.49 | 14 | 16.49 | 1.5 ▲ | 191,441 |
| Olympia Mills | 22.66 | 22.66 | 18.54 | 20.6 | 0 | 102 |
| Pakistan Alumin | 84.67 | 85.99 | 83.5 | 84.35 | -0.32 ▼ | 1,086,534 |
| Pak Hotels | 36.18 | 36.18 | 34.11 | 34.49 | -1.53 ▼ | 492,236 |
| Pak Services | 750 | 750 | 700.19 | 718.35 | -15.33 ▼ | 59 |
| Shifa Int.Hosp (XD) | 362 | 380 | 362 | 368.74 | 12.74 ▲ | 115,995 |
| Siddiqsons Tin | 5.15 | 5.57 | 5.15 | 5.33 | 0.33 ▲ | 6,255,167 |
| Tri-Pack Films | 115.13 | 118 | 115.13 | 115.13 | 0.21 ▲ | 5,630 |
| United Brands | 14.1 | 14.4 | 14 | 14 | -0.23 ▼ | 14,512 |
| UDL Int.Ltd. | 8.06 | 8.49 | 8.05 | 8.1 | -0.29 ▼ | 2,263 |
| United Dist. (XD) | 38.99 | 39.73 | 37.8 | 38 | 0 | 255 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.19 | 9.49 | 8.05 | 9.49 | 0.67 ▲ | 3,599 |
| Elite Cap.Mod | 6.2 | 6.98 | 6.01 | 6.13 | -0.07 ▼ | 5,974 |
| Equity Modaraba | 2.65 | 3 | 2.65 | 2.83 | 0.33 ▲ | 12,521 |
| 1st.Fid.Leasing | 2.35 | 2.35 | 2.25 | 2.35 | -0.1 ▼ | 2,682 |
| Habib Modaraba | 15.71 | 16.45 | 15.7 | 15.9 | 0.1 ▲ | 19,785 |
| I.B.L.Modarab | 3.35 | 3.7 | 3.2 | 3.58 | 0.69 ▲ | 90,252 |
| Punjab Mod | 2.65 | 2.65 | 2.31 | 2.43 | -0.05 ▼ | 65,227 |
| F.Treet Manuf | 4.47 | 4.96 | 4.38 | 4.76 | 0.46 ▲ | 319,108 |
| Tri-Star 1st Mod. (XD) | 14.01 | 14.01 | 12.53 | 13.97 | 0.54 ▲ | 1,323 |
| Burj Clean Energy | 7.05 | 7.05 | 7.05 | 7.05 | -0.45 ▼ | 9,756 |
| OLP Modaraba (XD) | 14.35 | 14.35 | 14.3 | 14.3 | -0.1 ▼ | 1,911 |
| Orient Rental (XD) | 7.35 | 7.85 | 7.33 | 7.85 | 0.5 ▲ | 7,000 |
| Popular Islamic (XD) | 13.75 | 13.75 | 13.75 | 12.57 | 0 | 10 |
| Prud Mod.1st (XD) | 2.9 | 2.9 | 2.62 | 2.69 | -0.11 ▼ | 22,190 |
| Sindh Modaraba | 9.12 | 9.6 | 9.12 | 9.6 | 0.48 ▲ | 2,054 |
| Trust Modaraba | 3.9 | 3.9 | 3.8 | 3.86 | -0.04 ▼ | 112,467 |
| Unicap Modaraba | 2.86 | 2.86 | 2.6 | 2.65 | -0.16 ▼ | 40,766 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 415.25 | 415.25 | 411.8 | 412.21 | -1.72 ▼ | 495,935 |
| Oil & Gas Dev- (XD) | 182.1 | 182.5 | 177.9 | 178.54 | -1.77 ▼ | 8,019,798 |
| Pak Oilfields | 579 | 580 | 573 | 578.31 | -0.39 ▼ | 128,307 |
| Pak Petroleum (XD) | 145.98 | 147.95 | 144.9 | 145.84 | -1.25 ▼ | 5,906,750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 438.99 | 443.98 | 438.05 | 440 | 2.5 ▲ | 24,181 |
| Burshane LPG | 25.75 | 25.75 | 24.9 | 24.92 | -0.58 ▼ | 1,094 |
| Hascol Petrol | 7.1 | 7.35 | 7.01 | 7.28 | 0.37 ▲ | 25,856,244 |
| HI-Tech Lub. | 38.57 | 39.7 | 38.07 | 38.6 | 0.09 ▲ | 1,125,333 |
| Oilboy Energy L | 6.08 | 6.19 | 6.01 | 6.09 | -0.1 ▼ | 20,600 |
| P.S.O. (XD) | 240.5 | 241.95 | 235 | 237.19 | -1.98 ▼ | 2,892,004 |
| Shell Pakistan | 145.35 | 148 | 144.1 | 147.24 | 1.89 ▲ | 177,096 |
| Sui North Gas | 83 | 85 | 79.3 | 81.12 | -1.78 ▼ | 7,977,949 |
| Sui South Gas | 17.4 | 18.3 | 16.75 | 17.06 | 0.38 ▲ | 37,485,043 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.66 | 26.65 | 25.66 | 26.02 | 0.26 ▲ | 440,922 |
| Cherat Packg | 105.5 | 107 | 105 | 106.5 | 0.49 ▲ | 12,400 |
| Pak Agro Pack | 7 | 7.25 | 7 | 7.25 | -0.5 ▼ | 37,000 |
| Int. Packaging Films | 22.48 | 22.48 | 21.9 | 22 | -0.02 ▼ | 170,076 |
| MACPAC Films | 15.98 | 16.75 | 15.98 | 16.04 | -0.04 ▼ | 190,732 |
| Merit Packaging | 10 | 10.12 | 9.95 | 9.99 | -0.01 ▼ | 79,250 |
| Packages Ltd. | 450 | 454.97 | 449 | 450.02 | 0.13 ▲ | 3,575 |
| Pak Paper Prod | 77.49 | 78.5 | 76.1 | 77.37 | 0.32 ▲ | 3,469 |
| Roshan Packages (XD) | 16.05 | 17.58 | 16.05 | 17.56 | 1.58 ▲ | 6,399,358 |
| Security Paper | 152 | 152 | 147.51 | 149.71 | -0.13 ▼ | 37,009 |
| Synthetic Prod (XD) | 40.1 | 40.1 | 38.9 | 39.19 | -0.32 ▼ | 1,214,308 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 929.99 | 929.99 | 903 | 907.75 | -16.38 ▼ | 73,414 |
| AGP Limited | 143 | 147.33 | 141 | 142.41 | -1.58 ▼ | 165,987 |
| BF Biosciences | 93.99 | 96 | 93 | 93.41 | 0.25 ▲ | 1,158,867 |
| Citi Pharma Ltd (XD) | 42.5 | 46.26 | 42.5 | 45.01 | 2.96 ▲ | 16,301,444 |
| Ferozsons (Lab) (XD) | 300 | 307 | 294 | 301.32 | 2.49 ▲ | 230,242 |
| GlaxoSmithKline | 291.36 | 293.5 | 278.11 | 280.16 | -11.18 ▼ | 509,867 |
| Haleon Pakistan (XD) | 660 | 684 | 660 | 672.21 | 12.48 ▲ | 87,214 |
| Highnoon (Lab) | 831.54 | 838.75 | 822.01 | 831 | -0.54 ▼ | 15,300 |
| Hoechst Pak Ltd | 2399 | 2400 | 2310 | 2353 | 93 ▲ | 69 |
| IBL HealthCare | 30 | 30.8 | 29.78 | 29.81 | -0.23 ▼ | 581,182 |
| Macter Int. Ltd | 132.98 | 132.98 | 122 | 128.23 | 6.64 ▲ | 6,967 |
| Otsuka Pak | 124.38 | 134 | 124 | 132.89 | 9.66 ▲ | 203,369 |
| The Searle Company | 68.55 | 72.5 | 68.02 | 69.87 | 1.45 ▲ | 13,764,172 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 16.83 | 16.83 | 16.5 | 16.53 | -0.15 ▼ | 426,236 |
| Engro Powergen (XD) | 25.69 | 25.75 | 25.4 | 25.51 | 0 | 527,777 |
| Hub Power Co. | 109 | 110.4 | 107.9 | 108.49 | -0.08 ▼ | 10,014,386 |
| Kot Addu Power (XD) | 29.15 | 29.5 | 28.95 | 29.19 | 0.01 ▲ | 2,012,197 |
| K-Electric Ltd. | 4.72 | 4.8 | 4.6 | 4.64 | -0.12 ▼ | 13,260,129 |
| Kohinoor Energy | 21.7 | 21.99 | 21.61 | 21.89 | 0.29 ▲ | 220,298 |
| Kohinoor Power | 7.4 | 7.6 | 7.1 | 7.13 | -0.57 ▼ | 102,762 |
| Lalpir Power | 20.38 | 20.49 | 20.05 | 20.09 | -0.12 ▼ | 162,506 |
| Nishat ChunPow | 32.11 | 32.5 | 31.75 | 31.98 | -0.39 ▼ | 1,575,847 |
| Nishat Power | 33.37 | 33.5 | 32.5 | 32.74 | -0.33 ▼ | 1,212,066 |
| Pakgen Power (XD) | 109.79 | 109.79 | 100 | 103.83 | 3.8 ▲ | 461 |
| Sitara Energy | 11.95 | 11.98 | 11.5 | 11.5 | -0.49 ▼ | 5,500 |
| S.G.Power | 7.99 | 8.6 | 7.3 | 8.15 | 0.51 ▲ | 5,771 |
| Saif Power Ltd | 12.6 | 12.6 | 11.97 | 12.14 | 0.14 ▲ | 752,175 |
| Tri-Star Power | 5.5 | 5.51 | 5.4 | 5.4 | -0.11 ▼ | 17,104 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 15.6 | 15.95 | 15.02 | 15.6 | 0.54 ▲ | 1,008 |
| Hussain Industries | 23.22 | 23.22 | 19.3 | 22.73 | 1.62 ▲ | 890 |
| Javedan Corp. (XD) | 42.5 | 43.97 | 40.9 | 41.95 | 1.94 ▲ | 86,165 |
| Pace (Pak) Ltd. | 5.5 | 5.65 | 5.3 | 5.36 | -0.11 ▼ | 10,811,796 |
| TPL Properties | 7.98 | 8.25 | 7.75 | 7.8 | -0.02 ▼ | 15,005,128 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.58 | 19.73 | 19 | 19.63 | 0.03 ▲ | 1,012,326 |
| Globe Residency | 13.34 | 14.25 | 13.34 | 13.64 | -0.33 ▼ | 12,163 |
| TPL REIT Fund I | 13.51 | 13.9 | 13.51 | 13.59 | -0.5 ▼ | 2,440 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 457.98 | 464.46 | 448.49 | 455.09 | -3.76 ▼ | 2,428,237 |
| Cnergyico PK | 3.85 | 4.14 | 3.85 | 4.11 | 0.25 ▲ | 71,639,690 |
| National Refinery | 214 | 235.04 | 212.99 | 232.04 | 18.37 ▲ | 4,688,989 |
| Pak Refinery | 23.54 | 24.94 | 23.54 | 24.52 | 0.95 ▲ | 14,814,630 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 594 | 602 | 593.01 | 597.85 | -2.16 ▼ | 57 |
| Adam Sugar | 46.56 | 46.56 | 46.55 | 46.55 | -0.86 ▼ | 2,800 |
| Abdullah Shah | 6.18 | 6.19 | 6 | 6 | -0.01 ▼ | 42,708 |
| AL-Noor Sugar | 85.99 | 85.99 | 84.85 | 80 | 0 | 332 |
| Baba Farid | 41 | 41 | 41 | 45 | 0 | 99 |
| Chashma Sugar | 59 | 60 | 58.75 | 59.03 | 0.3 ▲ | 1,161 |
| Dewan Sugar | 5.8 | 5.9 | 5.58 | 5.58 | -0.25 ▼ | 125,236 |
| Faran Sugar | 39.1 | 41.5 | 39.1 | 40.29 | 1.25 ▲ | 1,029 |
| Habib Sugar | 70 | 71.65 | 70 | 71.1 | 1.08 ▲ | 7,631 |
| Habib Rice Prod | 33 | 33 | 32.5 | 32.61 | 2.17 ▲ | 1,530 |
| Haseeb Waqas Sugar | 9.79 | 9.79 | 8.82 | 9.2 | -0.37 ▼ | 34,303 |
| J.D.W.Sugar | 524 | 598 | 524 | 588.32 | 13.03 ▲ | 63 |
| Jauharabad Sug | 23.14 | 23.14 | 22 | 22 | 0 | 5,580 |
| Mirpurkhas Sugar | 28.05 | 28.5 | 27.85 | 27.98 | -0.3 ▼ | 63,845 |
| Mehran Sugar | 42.2 | 43.59 | 42.2 | 42.7 | -0.49 ▼ | 1,110 |
| Noon Sugar | 77.45 | 81.39 | 74.1 | 81.39 | 7.4 ▲ | 11,154 |
| Sanghar Sugar | 23.38 | 23.39 | 19.27 | 21.29 | 0 | 120 |
| Sindh Abadgar | 37.4 | 37.41 | 37.4 | 34.01 | 0 | 100 |
| Shahtaj Sugar | 98.83 | 98.83 | 90 | 98.58 | -0.25 ▼ | 1,000 |
| Shahmurad Sugar | 399.89 | 399.89 | 380 | 381.92 | -6.11 ▼ | 963 |
| Sakrand Sugar | 9.4 | 9.4 | 9 | 9 | -0.28 ▼ | 172,970 |
| Shakarganj Limited | 30.25 | 30.25 | 27.75 | 28 | -1.69 ▼ | 11,617 |
| Tariq Corp Ltd. | 13 | 13 | 12.05 | 12.32 | -0.74 ▼ | 58,250 |
| Tariq Corp(Pref) | 6.25 | 6.25 | 6.25 | 6.25 | -0.31 ▼ | 612 |
| Tandlianwala Sugar | 0 | 0 | 0 | 67 | 0 | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 174.19 | 179.2 | 174.19 | 179.2 | 0 | 107 |
| Ibrahim Fibres | 361 | 373.98 | 350.01 | 351 | -3.89 ▼ | 367 |
| Image Pakistan | 15.75 | 15.84 | 15.43 | 15.62 | 0.01 ▲ | 1,414,516 |
| National Silk | 48.6 | 53.47 | 48.6 | 53.45 | 4.84 ▲ | 2,054 |
| Pak Synthetics | 25.05 | 25.05 | 25.01 | 25.01 | 0.01 ▲ | 850 |
| Rupali Polyester | 16.2 | 16.69 | 16.2 | 16.32 | 0.12 ▲ | 1,338 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 130.49 | 131.49 | 127.31 | 127.62 | -2.09 ▼ | 1,899,506 |
| Avanceon Ltd | 52.31 | 52.48 | 51.5 | 51.64 | -0.39 ▼ | 865,222 |
| Hallmark Company Ltd | 804.99 | 804.99 | 720.55 | 763.81 | -16.34 ▼ | 98 |
| Hum Network | 14.8 | 15.1 | 14.2 | 14.56 | -0.1 ▼ | 14,107,625 |
| Media Times Ltd | 1.9 | 1.9 | 1.69 | 1.73 | -0.1 ▼ | 3,998,719 |
| Netsol Tech. | 129 | 131.45 | 127.17 | 127.82 | -0.35 ▼ | 925,602 |
| Octopus Digital | 70.5 | 72.65 | 70.01 | 70.92 | 0.59 ▲ | 2,185,742 |
| Pak Datacom | 64.84 | 66.9 | 64.71 | 66.88 | 2.04 ▲ | 28,054 |
| P.T.C.L. | 16.7 | 17.07 | 16.01 | 16.17 | -0.33 ▼ | 10,111,353 |
| Symmetry Group Ltd (XD) | 9.51 | 9.99 | 9.51 | 9.56 | -0.03 ▼ | 6,004,802 |
| Systems Limited | 550 | 552.5 | 524 | 531.66 | -26.21 ▼ | 498,951 |
| Telecard Limited | 7.28 | 7.42 | 7 | 7.21 | 0.02 ▲ | 10,820,924 |
| TPL Corp Ltd | 4.39 | 4.63 | 4.35 | 4.4 | 0.09 ▲ | 2,953,421 |
| TPL Trakker Ltd | 8.62 | 9.14 | 8.62 | 8.67 | -0.27 ▼ | 15,245 |
| TRG Pak Ltd | 50.6 | 51.34 | 50.1 | 50.32 | -0.19 ▼ | 2,856,401 |
| WorldCall Telecom | 1.21 | 1.27 | 1.21 | 1.23 | 0.02 ▲ | 25,421,078 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.7 | 40.7 | 40.1 | 40.47 | 0.13 ▲ | 19,678 |
| Azgard Nine | 7.35 | 7.7 | 7.34 | 7.54 | 0.28 ▲ | 4,803,431 |
| Aruj Industries | 8 | 8.38 | 7.72 | 8.03 | 0.23 ▲ | 14,757 |
| Bhanero Tex. | 832.14 | 878 | 825 | 832.14 | 0 | 8 |
| Chenab Limited | 6.79 | 6.99 | 6.75 | 6.81 | 0.02 ▲ | 453,565 |
| Chenab Ltd.(Pre | 2.89 | 2.9 | 2.75 | 2.78 | -0.02 ▼ | 331,628 |
| Crescent Tex. | 12.25 | 12.3 | 11.9 | 12.01 | 0 | 223,159 |
| Faisal Spinning | 206.01 | 206.01 | 206.01 | 210 | 0 | 2 |
| Feroze 1888 | 70 | 72.5 | 69.27 | 70 | 0.03 ▲ | 372 |
| Fazal Cloth | 145 | 145 | 145 | 145 | -3.16 ▼ | 176 |
| Gul Ahmed | 19.47 | 19.7 | 19.1 | 19.3 | -0.06 ▼ | 2,429,831 |
| Ghazi Fabrics | 9.67 | 10 | 9.28 | 9.82 | 0.15 ▲ | 3,535 |
| Hala Enterprise | 12.39 | 12.7 | 12 | 12.24 | -0.12 ▼ | 57,197 |
| Hafiz Limited (XD) | 248 | 248 | 211.62 | 235.13 | 0 | 72 |
| Interloop Ltd. | 65 | 65 | 63.75 | 64.32 | -0.27 ▼ | 388,682 |
| Int.Knitwear (XD) | 14.99 | 14.99 | 14.99 | 14.81 | 0 | 114 |
| Jubilee Spinning | 12.9 | 13.91 | 12.9 | 13.85 | 1.2 ▲ | 5,520 |
| Khyber Textile | 485 | 497 | 485 | 497.7 | 0 | 26 |
| Kohinoor Mills | 28.11 | 32.95 | 27.51 | 30.51 | 0 | 183 |
| Kohinoor Ind. | 7.7 | 8 | 7.15 | 7.52 | -0.48 ▼ | 69,845 |
| Kohinoor Textile | 103 | 106 | 100.01 | 105 | 4 ▲ | 135,369 |
| Mehmood Tex. | 500 | 549.58 | 500 | 547.15 | 0 | 11 |
| Nishat (Chun.) | 31.99 | 32.2 | 31.11 | 31.5 | -0.15 ▼ | 100,081 |
| Nishat Mills Ltd (XD) | 72.2 | 72.8 | 71.5 | 71.67 | -0.58 ▼ | 1,024,780 |
| Paramount Sp | 5.98 | 5.98 | 4.9 | 4.99 | -0.32 ▼ | 16,577 |
| Quetta Textile | 16.48 | 16.48 | 16.48 | 16.48 | 1.5 ▲ | 32,034 |
| Redco Textile | 13 | 14.56 | 13 | 13.66 | 0.42 ▲ | 125,353 |
| Reliance Weaving | 84 | 84.12 | 84 | 84.12 | -5.84 ▼ | 3,000 |
| Stylers Int.Ltd. (XD) | 42.2 | 42.2 | 38.1 | 38.3 | -2.87 ▼ | 12,018 |
| Suraj Cotton (XD) | 125 | 130 | 114 | 120.02 | 0.02 ▲ | 1,268 |
| Towellers Limited- (XD) | 137.9 | 137.9 | 132.01 | 133.64 | -0.44 ▼ | 5,295 |
| ZahidJee Tex. | 24.35 | 24.35 | 24.35 | 24.35 | -2.6 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 61.1 | 66.5 | 61.1 | 63.79 | 0 | 40 |
| Amtex Limited | 2.93 | 3 | 2.87 | 2.9 | -0.09 ▼ | 743,102 |
| Arctic Textile | 21.78 | 21.78 | 20 | 21.66 | 1.86 ▲ | 25,448 |
| Asim Textile | 12.7 | 12.7 | 12.7 | 12.28 | 0 | 101 |
| Bilal Fibres | 21.25 | 21.25 | 21.05 | 21.25 | 1.93 ▲ | 204,691 |
| Crescent Cotton | 55 | 55 | 55 | 50 | 0 | 163 |
| Crescent Fibres | 45 | 45 | 45 | 43.97 | 0 | 1 |
| Colony Tex.Mills Ltd | 5.79 | 5.79 | 4.51 | 5.03 | -0.11 ▼ | 2,561,182 |
| Chakwal Spinning | 63.9 | 70.5 | 63.89 | 70.5 | 6.41 ▲ | 562,534 |
| Dewan Farooque Sp. | 3.88 | 4.18 | 3.85 | 4.03 | 0.11 ▲ | 376,747 |
| Dewan Mushtaq | 4.8 | 5 | 4.04 | 5 | 0.19 ▲ | 5,931 |
| D.M.Textile Mills | 45.64 | 45.64 | 45.64 | 45.64 | -5.07 ▼ | 500 |
| D.S. Ind. Ltd. | 7.2 | 7.25 | 6.91 | 7.24 | 0.09 ▲ | 587,123 |
| Dar-es-Salaam | 41 | 42.99 | 41 | 41.99 | -0.01 ▼ | 765 |
| Dewan Textile | 5.12 | 5.12 | 5.12 | 4.56 | 0 | 31 |
| Gadoon Textile | 195.01 | 195.01 | 189.01 | 190.04 | -6.02 ▼ | 5,609 |
| Gulshan Sp. | 4.93 | 4.93 | 4.09 | 4.51 | 0.11 ▲ | 18,768 |
| Gulistan Sp. | 8.75 | 8.75 | 8.01 | 8.01 | -0.73 ▼ | 6,730 |
| Hira Textile | 2.8 | 2.94 | 2.8 | 2.87 | 0.02 ▲ | 833,017 |
| Idrees Textile | 12.83 | 12.83 | 12.82 | 12.83 | 1.17 ▲ | 1,271 |
| Ideal Spinning | 11.83 | 11.83 | 10.85 | 10.75 | 0 | 429 |
| Indus Dyeing | 112.51 | 116.89 | 112.51 | 113.13 | -0.88 ▼ | 2,085 |
| J.A.Textile | 69 | 69 | 62.03 | 67.35 | -0.6 ▼ | 22,258 |
| Janana D Mal | 67.8 | 67.8 | 63 | 63.34 | -1.4 ▼ | 6,369 |
| J.K.Spinning | 0 | 0 | 0 | 45.02 | 3.67 ▲ | 0 |
| Kohat Textile | 32.64 | 32.64 | 32.64 | 32.64 | 2.97 ▲ | 13,383 |
| Kohinoor Spining | 6.96 | 7.5 | 6.96 | 7.29 | 0.34 ▲ | 15,596,082 |
| Khalid Siraj | 12.46 | 13 | 12.46 | 12.46 | -1.38 ▼ | 58,298 |
| Land Mark Spinning | 31.25 | 32.7 | 31.19 | 31.35 | -3.3 ▼ | 4,965 |
| Nazir Cotton Mills | 14.5 | 15.95 | 14.5 | 15.87 | 1.37 ▲ | 749,218 |
| Premium Tex. | 350 | 355 | 350 | 354.59 | 6.79 ▲ | 175 |
| Ruby Textile | 7.49 | 7.55 | 7.05 | 7.16 | -0.26 ▼ | 8,056 |
| Saif Textile | 15.35 | 15.35 | 13.75 | 13.94 | -0.25 ▼ | 77,471 |
| Service Ind Tex | 10.51 | 11 | 10.51 | 10.67 | -0.48 ▼ | 4,386 |
| Shadman Cotton | 26 | 27.5 | 26 | 27.5 | 2.5 ▲ | 5,348 |
| Shadab Textile (XD) | 15.85 | 16.9 | 15.85 | 16.49 | 0.47 ▲ | 2,083 |
| Sally Textile | 12 | 12.06 | 11.11 | 12.06 | 1.1 ▲ | 14,895 |
| Sana Ind. | 20.05 | 23.5 | 20.05 | 22.97 | 0.86 ▲ | 612 |
| Saritow Spinning | 8.2 | 8.7 | 7.66 | 7.73 | -0.69 ▼ | 26,634 |
| Sunrays Textile | 80.5 | 82 | 80.5 | 81.5 | 0.46 ▲ | 2,707 |
| Tata Textile | 44.1 | 46.99 | 44.1 | 45.01 | -2.49 ▼ | 503 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13 | 13 | 13 | 12 | 0 | 40 |
| ICC Industries | 7 | 7.3 | 6.6 | 6.85 | -0.15 ▼ | 8,139 |
| Shahtaj Textile | 69 | 69 | 69 | 68.91 | 0 | 1 |
| Yousuf Weaving | 3.83 | 4 | 3.8 | 3.88 | 0.01 ▲ | 1,631,147 |
| Zephyr Textile | 11.6 | 11.6 | 11.6 | 11.25 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 268.9 | 268.9 | 253.01 | 254.76 | -2.45 ▼ | 13,094 |
| Pak Tobacco (XD) | 1221 | 1284.77 | 1220.01 | 1239.22 | -35.49 ▼ | 7,903 |
| Philip Morris Pak. | 810 | 848.73 | 787.96 | 800.37 | -14.66 ▼ | 1,814 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.3 | 15.84 | 14 | 14.85 | 0.45 ▲ | 10,355 |
| Pak Int.Bulk | 5.99 | 6.12 | 5.95 | 6.05 | 0.1 ▲ | 12,487,927 |
| Pak.Int.Cont. | 51.81 | 54.24 | 50.32 | 53.14 | 1.38 ▲ | 1,493,952 |
| P.N.S.C-XD,XB | 283.5 | 285 | 274.06 | 275.62 | -6 ▼ | 42,242 |
| Secure Logistics Gro | 14.5 | 15.74 | 14.21 | 15.21 | 0.81 ▲ | 10,830,726 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 106 | 106 | 95.51 | 97.53 | 0 | 38 |
| S.S.Oil | 62.4 | 62.5 | 61 | 61.02 | -1 ▼ | 3,621 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.24 | 30.5 | 29 | 29.4 | 0.28 ▲ | 98,015 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.9 | -0.1 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 13.14 | -0.11 ▼ | 0 |
| AGHA-NOV | 12.98 | 12.98 | 12.41 | 12.68 | -0.06 ▼ | 172,000 |
| AGL-DEC | 0 | 0 | 0 | 42.05 | 2.26 ▲ | 0 |
| AGL-JAN | 0 | 0 | 0 | 42.82 | 2.25 ▲ | 0 |
| AGL-NOV | 38.99 | 42.27 | 38.99 | 40.92 | 2.49 ▲ | 2,522,000 |
| AICL-DEC | 0 | 0 | 0 | 42.15 | -0.64 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 42.91 | -0.72 ▼ | 0 |
| AICL-NOV | 41.95 | 42.5 | 40.1 | 40.9 | -1.12 ▼ | 58,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 131.09 | -2.51 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 133.47 | -2.75 ▼ | 0 |
| AIRLINK-NOVB | 131.75 | 131.9 | 128 | 128.31 | -2.66 ▼ | 1,503,000 |
| AKBL-DEC | 0 | 0 | 0 | 29.17 | 0.32 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 29.7 | 0.28 ▲ | 0 |
| AKBL-NOV | 31.26 | 31.27 | 27.51 | 29.11 | 0.48 ▲ | 43,000 |
| ASC-DEC | 0 | 0 | 0 | 5.85 | -0.34 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.96 | -0.35 ▼ | 0 |
| ASC-NOV | 5.85 | 6.01 | 5.75 | 5.77 | -0.35 ▼ | 592,500 |
| ASL-DEC | 0 | 0 | 0 | 7.18 | 0.02 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 7.31 | 0.01 ▲ | 0 |
| ASL-NOV | 7.15 | 7.25 | 6.91 | 7.07 | -0.02 ▼ | 612,500 |
| ATRL-DEC | 0 | 0 | 0 | 467.46 | -5.16 ▼ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 475.96 | -5.93 ▼ | 0 |
| ATRL-NOVB | 460 | 467.5 | 451.11 | 459.25 | -3.47 ▼ | 1,009,500 |
| AVN-DEC | 0 | 0 | 0 | 53.04 | -0.55 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 54.01 | -0.63 ▼ | 0 |
| AVN-NOV | 52.7 | 52.95 | 51.95 | 52.11 | -0.42 ▼ | 170,500 |
| BAFL-DECB | 0 | 0 | 0 | 68.82 | -0.26 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 70.07 | -0.37 ▼ | 0 |
| BAFL-NOVB | 62 | 68.35 | 62 | 68.35 | 0.35 ▲ | 6,500 |
| BAHL-DECB | 0 | 0 | 0 | 108.88 | -1.69 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 110.86 | -1.88 ▼ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 107.3 | -1.54 ▼ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 22.57 | 0.48 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.98 | 0.45 ▲ | 0 |
| BIPL-NOV | 21.03 | 21.94 | 21.03 | 21.94 | 0.51 ▲ | 35,000 |
| BKTI-DEC | 0 | 0 | 0 | 22144 | -150 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22466 | -185 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21887 | -122 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 6.38 | 0.57 ▲ | 0 |
| BOP-JAN | 0 | 0 | 0 | 6.49 | 0.57 ▲ | 0 |
| BOP-NOV | 5.79 | 6.45 | 5.78 | 6.28 | 0.59 ▲ | 13,237,500 |
| CEPB-DEC | 0 | 0 | 0 | 26.73 | 0.2 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 27.21 | 0.16 ▲ | 0 |
| CEPB-NOV | 26.3 | 26.4 | 26 | 26.28 | 0.51 ▲ | 3,500 |
| CHCC-DEC | 0 | 0 | 0 | 302.64 | 3.66 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 308.14 | 3.29 ▲ | 0 |
| CHCC-NOVB | 287.1 | 299 | 282 | 294.66 | 7.46 ▲ | 14,500 |
| CNERGY-DEC | 0 | 0 | 0 | 4.22 | 0.24 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.3 | 0.25 ▲ | 0 |
| CNERGY-NOV | 3.92 | 4.17 | 3.91 | 4.16 | 0.28 ▲ | 8,959,000 |
| CPHL-DECB | 0 | 0 | 0 | 46.23 | 2.92 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 47.07 | 2.91 ▲ | 0 |
| CPHL-NOVB | 43 | 46.67 | 42.99 | 45.39 | 2.96 ▲ | 4,661,000 |
| DCL-DEC | 0 | 0 | 0 | 8.63 | -0.33 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.79 | -0.35 ▼ | 0 |
| DCL-NOV | 8.75 | 8.95 | 8.4 | 8.46 | -0.27 ▼ | 1,096,000 |
| DCR-DEC | 0 | 0 | 0 | 20.16 | -0.03 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.53 | -0.05 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 41.67 | -1.49 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.43 | -1.57 ▼ | 0 |
| DFML-NOV | 41 | 42 | 40.25 | 40.98 | -1.41 ▼ | 1,863,500 |
| DGKC-DEC | 0 | 0 | 0 | 89.95 | -1.05 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 91.59 | -1.2 ▼ | 0 |
| DGKC-NOV | 88.75 | 90.49 | 87.2 | 87.91 | -1 ▼ | 1,522,500 |
| EFERT-DECB | 0 | 0 | 0 | 200.24 | -1.31 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 203.88 | -1.63 ▼ | 0 |
| EFERT-NOVB | 197.5 | 197.5 | 195 | 196.25 | -1.75 ▼ | 1,000 |
| ENGRO-DEC | 0 | 0 | 0 | 314.04 | 0.08 ▲ | 0 |
| ENGRO-DECB | 0 | 0 | 0 | 317.28 | -0.61 ▼ | 0 |
| ENGRO-JAN | 0 | 0 | 0 | 314.04 | 0.08 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 323.04 | -1.09 ▼ | 0 |
| ENGRO-NOV | 314 | 315.99 | 313 | 314 | -0.5 ▼ | 69,500 |
| ENGRO-NOVB | 313.5 | 315.5 | 312.75 | 313 | -0.14 ▼ | 77,500 |
| EPCL-DEC | 39.9 | 39.9 | 39.9 | 39.9 | 3.63 ▲ | 1,000 |
| EPCL-JAN | 0 | 0 | 0 | 39.54 | 2.56 ▲ | 0 |
| EPCL-NOV | 38.73 | 38.91 | 36.38 | 38.08 | 2.71 ▲ | 1,167,000 |
| FABL-DECB | 0 | 0 | 0 | 49.09 | 0.09 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 49.98 | 0.02 ▲ | 0 |
| FABL-NOVB | 47.5 | 48.9 | 47.3 | 48.5 | 0.33 ▲ | 92,500 |
| FATIMA-DEC | 0 | 0 | 0 | 66.11 | -0.58 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 67.31 | -0.69 ▼ | 0 |
| FATIMA-NOV | 64.28 | 64.3 | 64.28 | 64.29 | -0.7 ▼ | 1,000 |
| FCCL-DEC | 0 | 0 | 0 | 34.97 | -1.01 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 35.6 | -1.08 ▼ | 0 |
| FCCL-NOVB | 35 | 35.44 | 33 | 34.09 | -0.87 ▼ | 1,893,000 |
| FCEPL-DEC | 0 | 0 | 0 | 97.63 | 3.24 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 99.41 | 3.17 ▲ | 0 |
| FCEPL-NOV | 95.89 | 101 | 95.11 | 96.2 | 3.95 ▲ | 1,450,000 |
| FEROZ-DECB | 0 | 0 | 0 | 309.51 | 1.71 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 315.14 | 1.3 ▲ | 0 |
| FEROZ-NOVB | 298 | 306 | 298 | 302.98 | 0.01 ▲ | 6,500 |
| FFBL-DEC | 0 | 0 | 0 | 67.9 | -1.13 ▼ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 69.13 | -1.26 ▼ | 0 |
| FFBL-NOV | 67.5 | 68.4 | 66.11 | 66.6 | -0.45 ▼ | 203,000 |
| FFC-DEC | 0 | 0 | 0 | 291.64 | -1.29 ▼ | 0 |
| FFC-JAN | 0 | 0 | 0 | 296.94 | -1.73 ▼ | 0 |
| FFC-NOV | 287.64 | 291.99 | 285.01 | 287 | -0.64 ▼ | 247,000 |
| FFL-DEC | 0 | 0 | 0 | 10.83 | -0.06 ▼ | 0 |
| FFL-JAN | 0 | 0 | 0 | 11.02 | -0.08 ▼ | 0 |
| FFL-NOV | 10.77 | 11.05 | 10.5 | 10.69 | -0.01 ▼ | 8,898,000 |
| FLYNG-DEC | 0 | 0 | 0 | 29.54 | 1.65 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 30.08 | 1.64 ▲ | 0 |
| FLYNG-NOV | 27.9 | 29.49 | 27.28 | 29.12 | 1.75 ▲ | 3,382,000 |
| GAL-DEC | 0 | 0 | 0 | 256.67 | 5.19 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 261.34 | 4.93 ▲ | 0 |
| GAL-NOV | 251 | 258.44 | 247 | 251.2 | 4.61 ▲ | 1,754,500 |
| GATM-DEC | 0 | 0 | 0 | 19.82 | -0.12 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 20.18 | -0.15 ▼ | 0 |
| GATM-NOV | 19.5 | 19.99 | 19.27 | 19.48 | -0.16 ▼ | 211,000 |
| GGL-DEC | 0 | 0 | 0 | 10.83 | 0.3 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 11.02 | 0.29 ▲ | 0 |
| GGL-NOV | 10.5 | 10.96 | 10.25 | 10.61 | 0.3 ▲ | 2,808,500 |
| GHGL-DECB | 0 | 0 | 0 | 25.21 | 0.25 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 25.67 | 0.22 ▲ | 0 |
| GHGL-NOVB | 25 | 25 | 25 | 25 | 0.43 ▲ | 20,000 |
| GHNI-DEC | 0 | 0 | 0 | 411.52 | 1.23 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 419 | 0.67 ▲ | 0 |
| GHNI-NOV | 404.89 | 417.5 | 395.64 | 403.88 | 1.74 ▲ | 890,500 |
| HBL-DECB | 0 | 0 | 0 | 134.99 | 0.63 ▲ | 0 |
| HBL-JAN | 0 | 0 | 0 | 137.45 | 0.46 ▲ | 0 |
| HBL-NOVB | 132.5 | 133 | 132.5 | 132.51 | 1.01 ▲ | 24,500 |
| HUBC-DEC | 0 | 0 | 0 | 111.44 | -0.39 ▼ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 113.46 | -0.56 ▼ | 0 |
| HUBC-NOVB | 110 | 111.15 | 108.75 | 109.35 | -0.22 ▼ | 2,886,000 |
| HUMNL-DEC | 0 | 0 | 0 | 14.96 | -0.14 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.23 | -0.17 ▼ | 0 |
| HUMNL-NOV | 15.09 | 15.21 | 14.3 | 14.67 | -0.16 ▼ | 6,409,500 |
| ILP-DEC | 0 | 0 | 0 | 66.07 | -0.46 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 67.27 | -0.56 ▼ | 0 |
| ILP-NOVB | 65.1 | 65.11 | 64 | 64.2 | -0.8 ▼ | 12,500 |
| INIL-DEC | 0 | 0 | 0 | 151.39 | -1.45 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 154.14 | -1.7 ▼ | 0 |
| INIL-NOVB | 151.49 | 151.82 | 148.73 | 149 | -0.55 ▼ | 25,500 |
| ISL-DEC | 0 | 0 | 0 | 77.77 | 0.53 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 79.18 | 0.42 ▲ | 0 |
| ISL-NOVB | 76 | 78 | 76 | 76.4 | 0.85 ▲ | 106,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.65 | 0.51 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.82 | 0.5 ▲ | 0 |
| JSBL-NOV | 9 | 9.55 | 8.9 | 9.49 | 0.38 ▲ | 310,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.41 | -0.06 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 19.77 | -0.08 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.13 | -0.03 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.4 | -0.16 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.22 | -0.14 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 29.98 | -0.08 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 30.53 | -0.12 ▼ | 0 |
| KAPCO-NOVB | 29.45 | 29.45 | 29.45 | 29.45 | -0.03 ▼ | 500 |
| KEL-DEC | 0 | 0 | 0 | 4.77 | -0.13 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 4.85 | -0.15 ▼ | 0 |
| KEL-NOV | 4.8 | 4.85 | 4.66 | 4.69 | -0.12 ▼ | 2,646,500 |
| KELSC5 | 102.7 | 102.7 | 102.7 | 102.7 | 0.95 ▲ | 55,000 |
| KOSM-DEC | 0 | 0 | 0 | 7.49 | 0.33 ▲ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 7.62 | 0.32 ▲ | 0 |
| KOSM-NOV | 7.13 | 7.55 | 7.1 | 7.38 | 0.38 ▲ | 10,949,500 |
| KSE30-DEC | 0 | 0 | 0 | 29284 | -258 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 29709 | -305 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 28944 | -220 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.69 | -0.05 ▼ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 18.01 | -0.07 ▼ | 0 |
| LOTCHEM-NOV | 17.44 | 17.45 | 17.25 | 17.25 | -0.15 ▼ | 31,500 |
| LPL-DEC | 0 | 0 | 0 | 20.64 | -0.18 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.01 | -0.21 ▼ | 0 |
| LPL-NOV | 0 | 0 | 0 | 20.34 | -0.15 ▼ | 0 |
| LUCK-DEC | 0 | 0 | 0 | 1028.85 | 12.47 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1047.55 | 11.23 ▲ | 0 |
| LUCK-NOVB | 1010 | 1022 | 995 | 1009.33 | 17.33 ▲ | 34,500 |
| MCB-DECB | 0 | 0 | 0 | 253.27 | 0.42 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 257.88 | 0.07 ▲ | 0 |
| MCB-NOVB | 0 | 0 | 0 | 249.59 | 0.71 ▲ | 0 |
| MEBL-DECB | 0 | 0 | 0 | 238.71 | 0.62 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 243.05 | 0.29 ▲ | 0 |
| MEBL-NOVB | 232.6 | 232.6 | 232.6 | 232.6 | 0.6 ▲ | 5,000 |
| MLCF-DEC | 0 | 0 | 0 | 43.76 | 0.83 ▲ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 44.55 | 0.78 ▲ | 0 |
| MLCF-NOV | 42.01 | 43.9 | 42.01 | 43.03 | 1.02 ▲ | 3,578,000 |
| MTL-DEC | 0 | 0 | 0 | 585.53 | -7.95 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 596.17 | -8.95 ▼ | 0 |
| MTL-NOV | 591 | 591 | 580 | 580 | -2 ▼ | 2,000 |
| MUGHAL-DEC | 0 | 0 | 0 | 77.21 | -0.83 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 78.62 | -0.96 ▼ | 0 |
| MUGHAL-NOV | 78 | 79 | 74.77 | 75.9 | -0.13 ▼ | 112,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.26 | -0.04 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.54 | -0.06 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.04 | -0.02 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 62.36 | 0.93 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.9 | -0.08 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.24 | -0.12 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.63 | -0.06 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 63.49 | 0.85 ▲ | 0 |
| NBP-NOV | 59.68 | 62.9 | 59.31 | 61.26 | 1 ▲ | 1,546,500 |
| NCPL-DEC | 0 | 0 | 0 | 32.85 | -0.49 ▼ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 33.45 | -0.55 ▼ | 0 |
| NCPL-NOV | 32.66 | 32.71 | 31.25 | 32.2 | -0.32 ▼ | 1,083,500 |
| NETSOL-DEC | 0 | 0 | 0 | 131.3 | -0.72 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 133.68 | -0.93 ▼ | 0 |
| NETSOL-NOVB | 129.2 | 132 | 128.52 | 129.25 | 0.05 ▲ | 326,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.96 | -0.06 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.35 | -0.09 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.66 | -0.03 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 73.62 | -0.8 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 74.96 | -0.92 ▼ | 0 |
| NML-NOVB | 73 | 73.3 | 72.15 | 72.64 | -0.16 ▼ | 98,000 |
| NPL-DEC | 0 | 0 | 0 | 32.74 | -0.35 ▼ | 0 |
| NPL-DECB | 0 | 0 | 0 | 31.45 | -0.41 ▼ | 0 |
| NPL-JAN | 0 | 0 | 0 | 32.74 | -0.35 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 32.02 | -0.46 ▼ | 0 |
| NPL-NOVB | 33.15 | 33.15 | 32.8 | 32.8 | -0.2 ▼ | 1,500 |
| NPL-NOVC | 0 | 0 | 0 | 31 | -0.36 ▼ | 0 |
| NRL-DEC | 0 | 0 | 0 | 238.35 | 18.27 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 242.68 | 18.28 ▲ | 0 |
| NRL-NOV | 215.05 | 237.5 | 215.05 | 234.76 | 18.85 ▲ | 2,795,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 72.85 | 0.41 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 74.17 | 0.31 ▲ | 0 |
| OCTOPUS-NOV | 70.6 | 73.4 | 70.6 | 71.49 | 0.46 ▲ | 829,500 |
| OGDC-DECB | 0 | 0 | 0 | 183.39 | -2.17 ▼ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 186.73 | -2.47 ▼ | 0 |
| OGDC-NOVC | 183 | 183.9 | 179.49 | 180.09 | -2.61 ▼ | 2,251,000 |
| OGTI-DEC | 0 | 0 | 0 | 22570 | -317 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 22898 | -354 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22308 | -286 ▼ | 0 |
| P01GIS090525 | 93.94 | 93.94 | 93.94 | 93.94 | 0.1 ▲ | 5,000 |
| P01GIS091224 | 99 | 99 | 99 | 99 | 0.04 ▲ | 5,000 |
| P01GIS150825 | 92.1 | 92.1 | 91.74 | 92.1 | 0.05 ▲ | 6,010,000 |
| P01GIS170925 | 90.54 | 90.54 | 90.54 | 90.54 | 0.05 ▲ | 5,000 |
| P01GIS190225 | 96.63 | 96.63 | 96.63 | 96.63 | 10.06 ▲ | 5,000 |
| P01GIS201025 | 90.13 | 90.51 | 90.13 | 90.51 | 0.42 ▲ | 5,005,000 |
| P01GIS230525 | 93.73 | 93.73 | 93.73 | 93.73 | 0.1 ▲ | 5,000 |
| P01GIS250425 | 94.39 | 94.65 | 94.39 | 94.65 | 0.36 ▲ | 1,805,000 |
| P01GIS250725 | 91.62 | 91.62 | 91.62 | 91.62 | 0.05 ▲ | 5,000 |
| P03VRR240127 | 101.3 | 103 | 101.3 | 103 | 0 | 10,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR240129 | 101.8 | 103 | 101.8 | 103 | -0.2 ▼ | 10,000 |
| PABC-DEC | 0 | 0 | 0 | 86.64 | -0.57 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 88.22 | -0.7 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 85.38 | -0.32 ▼ | 500 |
| PACE-DEC | 0 | 0 | 0 | 5.51 | -0.12 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 5.61 | -0.13 ▼ | 0 |
| PACE-NOV | 5.59 | 5.74 | 5.4 | 5.44 | -0.1 ▼ | 3,196,000 |
| PAEL-DEC | 0 | 0 | 0 | 26.43 | 0.43 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 26.91 | -0.64 ▼ | 0 |
| PAEL-NOV | 26.5 | 26.75 | 25.86 | 26 | -0.48 ▼ | 3,839,000 |
| PAKRI-DEC | 11.87 | 11.87 | 11.87 | 11.87 | -0.29 ▼ | 5,000 |
| PAKRI-JAN | 0 | 0 | 0 | 12.05 | -0.35 ▼ | 0 |
| PAKRI-NOV | 12.2 | 12.2 | 11.6 | 11.65 | -0.22 ▼ | 301,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 14.27 | -0.48 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 14.53 | -0.51 ▼ | 0 |
| PIAHCLA-NOV | 15.09 | 15.09 | 13.8 | 13.97 | -0.49 ▼ | 5,497,500 |
| PIBTL-DEC | 0 | 0 | 0 | 6.21 | 0.08 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 6.33 | 0.08 ▲ | 0 |
| PIBTL-NOV | 6.08 | 6.2 | 6 | 6.13 | 0.13 ▲ | 3,642,500 |
| PIOC-DEC | 0 | 0 | 0 | 204.25 | -4.85 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 207.96 | -5.25 ▼ | 0 |
| PIOC-NOVB | 203 | 203.9 | 200.01 | 201 | -3 ▼ | 17,000 |
| POL-DEC | 0 | 0 | 0 | 594.03 | -2.04 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 604.83 | -2.93 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 585.4 | -1.32 ▼ | 0 |
| POWER-DEC | 0 | 0 | 0 | 7.4 | -0.62 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 7.53 | -0.65 ▼ | 0 |
| POWER-NOV | 7.97 | 8.05 | 7 | 7.27 | -0.58 ▼ | 8,204,500 |
| PPL-DEC | 0 | 0 | 0 | 145.84 | -1.33 ▼ | 0 |
| PPL-DECB | 0 | 0 | 0 | 147.83 | -1.68 ▼ | 0 |
| PPL-JAN | 146 | 146 | 146 | 146 | -1.17 ▼ | 500 |
| PPL-JANB | 0 | 0 | 0 | 150.52 | -1.92 ▼ | 0 |
| PPL-NOVB | 146.11 | 147.8 | 145 | 145.86 | -1.22 ▼ | 4,343,500 |
| PPL-NOVC | 146 | 147.5 | 144.61 | 145.57 | -1.4 ▼ | 3,773,500 |
| PRL-DEC | 0 | 0 | 0 | 25.19 | 0.91 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 25.64 | 0.89 ▲ | 0 |
| PRL-NOVB | 23.84 | 25.19 | 23.83 | 24.8 | 0.98 ▲ | 5,875,500 |
| PSO-DEC | 0 | 0 | 0 | 243.64 | -2.71 ▼ | 0 |
| PSO-JAN | 0 | 0 | 0 | 248.07 | -3.11 ▼ | 0 |
| PSO-NOVB | 242 | 243.49 | 237.51 | 239.17 | -2.3 ▼ | 812,500 |
| PTC-DEC | 0 | 0 | 0 | 16.61 | -0.39 ▼ | 0 |
| PTC-JAN | 0 | 0 | 0 | 16.91 | -0.42 ▼ | 0 |
| PTC-NOV | 16.89 | 17.2 | 16.14 | 16.2 | -0.53 ▼ | 3,535,500 |
| SAZEW-DECB | 0 | 0 | 0 | 1151.11 | 78.28 ▲ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1172.02 | 36.32 ▲ | 0 |
| SAZEW-NOVC | 1110 | 1135 | 1106.01 | 1128.97 | 33.58 ▲ | 479,500 |
| SEARL-DEC | 0 | 0 | 0 | 71.77 | 1.3 ▲ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 73.07 | 1.21 ▲ | 0 |
| SEARL-NOV | 68.6 | 73.1 | 68.5 | 70.53 | 1.31 ▲ | 5,199,000 |
| SHEL-DEC | 0 | 0 | 0 | 151.24 | 1.53 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 153.99 | 1.34 ▲ | 0 |
| SHEL-NOV | 147 | 148.5 | 147 | 148.5 | 2.12 ▲ | 3,500 |
| SILK-DEC | 0 | 0 | 0 | 0.95 | 0.01 ▲ | 0 |
| SILK-NOV | 0.69 | 0.93 | 0.69 | 0.92 | 0.01 ▲ | 25,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.33 | -0.08 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 14.59 | -0.1 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.12 | -0.06 ▼ | 0 |
| SNGP-DEC | 0 | 0 | 0 | 83.33 | -2.06 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 84.84 | -2.22 ▼ | 0 |
| SNGP-NOV | 83.71 | 85.79 | 79.99 | 81.95 | -1.75 ▼ | 1,893,500 |
| SSGC-DEC | 0 | 0 | 0 | 17.52 | 1.34 ▲ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 17.84 | 0.32 ▲ | 0 |
| SSGC-NOV | 17.88 | 18.4 | 16.97 | 17.21 | 0.32 ▲ | 14,988,000 |
| SYM-DEC | 0 | 0 | 0 | 9.82 | -0.06 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10 | -0.07 ▼ | 0 |
| SYM-NOVB | 9.75 | 10.1 | 9.65 | 9.66 | -0.04 ▼ | 1,967,500 |
| SYS-DEC | 0 | 0 | 0 | 546.12 | -28.5 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 556.04 | -29.85 ▼ | 0 |
| SYS-NOV | 551.01 | 553.99 | 530 | 536.18 | -26.1 ▼ | 25,000 |
| TELE-JAN | 0 | 0 | 0 | 7.54 | -0.01 ▼ | 0 |
| TELE-NOV | 7.19 | 7.5 | 7.05 | 7.3 | 0.05 ▲ | 2,718,500 |
| TGL-DEC | 0 | 0 | 0 | 125.14 | 0.14 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 127.42 | -0.03 ▼ | 0 |
| TGL-NOV | 122.49 | 124 | 120.13 | 120.13 | 2.08 ▲ | 3,000 |
| TOMCL-DEC | 0 | 0 | 0 | 37.1 | 0.16 ▲ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 37.78 | 0.12 ▲ | 0 |
| TOMCL-NOV | 36.36 | 37.15 | 36.1 | 36.38 | 0.13 ▲ | 566,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.01 | -0.04 ▼ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 8.16 | -0.05 ▼ | 0 |
| TPLP-NOV | 7.97 | 8.32 | 7.82 | 7.88 | 0.07 ▲ | 2,320,000 |
| TREET-DEC | 0 | 0 | 0 | 16.01 | 1.41 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 16.3 | 1.42 ▲ | 0 |
| TREET-NOV | 14.31 | 15.93 | 14.31 | 15.87 | 1.39 ▲ | 4,143,500 |
| TRG-DEC | 0 | 0 | 0 | 51.69 | -0.34 ▼ | 0 |
| TRG-JAN | 0 | 0 | 0 | 52.63 | -0.42 ▼ | 0 |
| TRG-NOV | 50.91 | 51.8 | 50.51 | 50.82 | -0.15 ▼ | 1,375,000 |
| UBL-DECB | 0 | 0 | 0 | 321.66 | -6.79 ▼ | 0 |
| UBL-JAN | 0 | 0 | 0 | 327.51 | -7.38 ▼ | 0 |
| UBL-NOVB | 0 | 0 | 0 | 316.99 | 1.99 ▲ | 5,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.4 | 0.11 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.77 | 0.08 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 20.1 | 0.13 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.7 | 0.14 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 28.21 | 0.11 ▲ | 0 |
| UNITY-NOV | 27.05 | 27.89 | 24.2 | 27.15 | 0.29 ▲ | 683,500 |
| WAVES-DEC | 0 | 0 | 0 | 6.88 | -0.07 ▼ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 7.01 | -0.08 ▼ | 0 |
| WAVES-NOV | 6.9 | 6.96 | 6.71 | 6.78 | -0.08 ▼ | 747,500 |
| WTL-DEC | 0 | 0 | 0 | 1.26 | 0.01 ▲ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.29 | 0.02 ▲ | 0 |
| WTL-NOV | 1.21 | 1.27 | 1.21 | 1.24 | 0.01 ▲ | 2,168,000 |
| YOUW-NOV | 4.05 | 4.05 | 3.86 | 3.92 | 0.01 ▲ | 176,500 |
| 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 |
|---|
