KARACHI November 8th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 421.5 | 430 | 421.5 | 427 | 1.97 ▲ | 6,325 |
| Atlas Honda Ltd | 888.85 | 916 | 885 | 885.81 | -3.03 ▼ | 20,865 |
| Dewan Motors | 41.42 | 42.95 | 41.32 | 41.51 | 0.18 ▲ | 3,002,952 |
| Ghandhara Automobile | 256.49 | 260.99 | 253 | 254.32 | -1.03 ▼ | 2,637,812 |
| Ghandhara Ind. | 407 | 428 | 403.11 | 419.27 | 14.56 ▲ | 1,812,073 |
| Honda Atlas Cars | 311 | 321.88 | 303.01 | 304.95 | -4.93 ▼ | 2,260,397 |
| Hinopak Motor | 316 | 339 | 312.7 | 321.65 | 8.08 ▲ | 52,539 |
| Indus Motor Compa- (XD) | 2000.03 | 2033 | 2000 | 2026.53 | 17.18 ▲ | 1,154 |
| Millat Tractors | 571.94 | 592 | 567 | 587.4 | 15.69 ▲ | 1,656,252 |
| Sazgar Eng (XD) | 1129.84 | 1130 | 1115 | 1116.46 | -9.29 ▼ | 298,845 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 102.06 | 109 | 100 | 105.62 | 5.78 ▲ | 197,134 |
| Atlas Battery | 362 | 369.01 | 360.65 | 365.96 | 5.31 ▲ | 208,831 |
| Bela Automotive | 242 | 262 | 241.43 | 241.43 | -26.83 ▼ | 1,671 |
| Bal.Wheels | 143.5 | 143.5 | 138.07 | 139.5 | -0.78 ▼ | 11,497 |
| Dewan Auto Engg | 58 | 58 | 50.56 | 50.88 | -5.3 ▼ | 78,251 |
| Exide (PAK) | 855.87 | 889 | 855.87 | 866.04 | 11.66 ▲ | 24,253 |
| Ghandhara Tyre (XD) | 37.7 | 38.33 | 37.6 | 38.18 | 0.69 ▲ | 479,626 |
| Loads Limited | 12.19 | 12.24 | 11.6 | 12.05 | 0.09 ▲ | 2,707,356 |
| Panther Tyres Ltd. | 39.32 | 39.75 | 39.3 | 39.42 | 0.1 ▲ | 74,461 |
| Treet Battery Ltd. | 14.37 | 14.87 | 14.37 | 14.53 | 0.14 ▲ | 6,237,016 |
| Thal Limited | 438.5 | 460 | 438.5 | 446.89 | 14.73 ▲ | 266,924 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32 | 32 | 32 | 32 | 0 | 1,773 |
| Fast Cables Ltd. | 22.8 | 22.96 | 22.45 | 22.59 | -0.07 ▼ | 1,144,613 |
| Pak Elektron | 25.47 | 27.1 | 25.3 | 26.86 | 1.56 ▲ | 44,159,539 |
| Pakistan Cables- | 134.5 | 137.99 | 128.5 | 132.49 | -0.27 ▼ | 19,264 |
| Siemens Pak. | 1514.3 | 1514.3 | 1495 | 1500 | -0.11 ▼ | 4,339 |
| Waves Corp Ltd. | 6.7 | 6.9 | 6.66 | 6.82 | 0.06 ▲ | 1,771,564 |
| Waves Home App | 8 | 8.1 | 7.47 | 7.64 | -0.32 ▼ | 8,523,393 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 160 | 176.53 | 157 | 173.82 | 13.34 ▲ | 3,239,277 |
| Bestway Cement (XD) | 303 | 306 | 299 | 300.26 | -0.05 ▼ | 31,207 |
| Cherat Cement | 288 | 289.98 | 281.21 | 283.24 | -5.7 ▼ | 204,514 |
| Dadabhoy Cement | 4.5 | 4.79 | 4.45 | 4.6 | 0.17 ▲ | 208,594 |
| Dewan Cement | 8.49 | 8.95 | 8.35 | 8.76 | 0.32 ▲ | 6,897,884 |
| D.G.K.Cement | 87.39 | 88.4 | 86.25 | 88.02 | 1.03 ▲ | 2,961,606 |
| Dandot Cement | 12.5 | 12.5 | 12.5 | 12.5 | 0.12 ▲ | 6,646 |
| Fauji Cement | 33.6 | 34 | 33.28 | 33.93 | 0.49 ▲ | 5,865,737 |
| Fecto Cement | 85 | 87 | 78.61 | 81.68 | -4.96 ▼ | 543,195 |
| Flying Cement | 25 | 25.92 | 23.29 | 24.56 | -1.32 ▼ | 33,005,335 |
| Gharibwal Cement | 41.75 | 44.02 | 40.5 | 42.12 | 0.75 ▲ | 1,974,153 |
| Kohat Cement | 436 | 438.9 | 426 | 429.87 | -2.19 ▼ | 47,727 |
| Lucky Cement | 1019.99 | 1019.99 | 1000 | 1001.93 | -14.18 ▼ | 65,897 |
| Maple Leaf | 41.6 | 43.24 | 41.51 | 42.99 | 1 ▲ | 11,018,414 |
| Pioneer Cement | 198.44 | 198.44 | 194 | 195.8 | -0.57 ▼ | 315,889 |
| Power Cement | 7.3 | 7.3 | 7 | 7.09 | -0.18 ▼ | 9,724,326 |
| Power Cem(Pref) | 11 | 12.1 | 11 | 11 | 0 | 2,304 |
| Safe Mix Con.Ltd | 23 | 23.39 | 22.01 | 22.67 | -0.26 ▼ | 104,600 |
| Thatta Cement (XD) | 114.38 | 115.05 | 112 | 112.21 | -1.17 ▼ | 481,671 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.3 | 41.1 | 39.79 | 40.45 | 0.2 ▲ | 2,733,738 |
| Archroma Pak | 345 | 355.6 | 340 | 348.01 | 20.79 ▲ | 99,252 |
| Bawany Air Pro(DEF.) | 30.48 | 30.48 | 28.5 | 28.51 | 0.21 ▲ | 3,555 |
| Berger Paints (XD) | 98 | 98.85 | 92 | 92.22 | -3.41 ▼ | 254,051 |
| Biafo Industries | 109.89 | 119.74 | 104.15 | 115.18 | 6.33 ▲ | 469,849 |
| Buxly Paints | 199 | 199 | 186 | 186.66 | -3.92 ▼ | 14,904 |
| Data Agro | 88 | 89 | 80.16 | 85.84 | -1.18 ▼ | 6,131 |
| Descon Oxychem | 20.26 | 21.25 | 20.26 | 21.03 | 0.52 ▲ | 632,684 |
| Dynea Pakistan | 186 | 190 | 186 | 189.84 | 4.63 ▲ | 21,281 |
| Engro Polymer | 37 | 38 | 36.05 | 37.14 | 0.71 ▲ | 1,740,723 |
| Engro Poly (Pref) | 11.01 | 11.01 | 11.01 | 11.01 | 0.01 ▲ | 14,000 |
| Ghani Chemical | 14.5 | 14.64 | 13.7 | 13.78 | -0.63 ▼ | 3,681,819 |
| Ghani Glo Hol | 10.48 | 10.7 | 10.05 | 10.08 | -0.34 ▼ | 3,886,687 |
| Ittehad Chem. (XD) | 45.99 | 46.15 | 45.99 | 46.05 | 0.06 ▲ | 18,747 |
| Lucky Core Ind. | 1209 | 1209 | 1110.11 | 1174.97 | -0.1 ▼ | 1,231 |
| Lotte Chemical | 17.38 | 17.53 | 17.15 | 17.31 | -0.09 ▼ | 1,258,267 |
| Leiner Pak Gelat | 173.79 | 177.9 | 166 | 167.19 | -6.6 ▼ | 47,712 |
| Nimir Ind.Chem. (XD) | 135.75 | 135.75 | 132.32 | 135.46 | 2.59 ▲ | 18,910 |
| Nimir Resins | 22.15 | 22.95 | 22.04 | 22.39 | -0.11 ▼ | 38,917 |
| Pak Oxygen Ltd. | 136.21 | 138.75 | 131.11 | 133.3 | -2.91 ▼ | 2,049 |
| Pak.P.V.C. | 8.55 | 10 | 8.54 | 9.08 | -0.22 ▼ | 1,157 |
| Sardar Chemical (XD) | 31.76 | 31.76 | 31.76 | 31.76 | 0 | 143 |
| Sitara Chemical | 280 | 284.89 | 270.1 | 271.75 | -8.94 ▼ | 348 |
| Sitara Peroxide | 13.48 | 13.48 | 12.75 | 13.15 | -0.1 ▼ | 10,853 |
| Wah-Noble | 214 | 220 | 214 | 219 | 3.16 ▲ | 2,184 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.38 | 9.3 | 8.38 | 9.04 | 0.54 ▲ | 1,244,667 |
| HBL Invest Fund | 3.22 | 3.35 | 3.2 | 3.29 | 0.08 ▲ | 390,422 |
| Tri-Star Mutual (XD) | 6.25 | 7.99 | 6.25 | 7.76 | 0.77 ▲ | 7,226 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 117.99 | 117.99 | 115.01 | 116.13 | 0.02 ▲ | 10,626 |
| Askari Bank | 28.6 | 29.3 | 28.6 | 28.86 | 0.13 ▲ | 354,574 |
| Bank Al-Falah- (XD) | 67.01 | 67.94 | 66.26 | 67.54 | 0.86 ▲ | 1,170,001 |
| Bank AL-Habib (XD) | 105.2 | 106.99 | 105.2 | 105.71 | -0.63 ▼ | 331,378 |
| Bankislami Pak | 21.91 | 22.2 | 21.6 | 22.02 | 0.05 ▲ | 854,874 |
| Bank Makramah | 2.09 | 2.09 | 2.02 | 2.03 | -0.01 ▼ | 373,112 |
| Bank Of Khyber | 12.55 | 13.69 | 12.01 | 12.51 | 0.03 ▲ | 13,505 |
| B.O.Punjab | 6.59 | 6.83 | 6.22 | 6.76 | 0.19 ▲ | 66,481,469 |
| Faysal Bank (XD) | 48.23 | 48.23 | 47.5 | 47.94 | -0.01 ▼ | 928,873 |
| Habib Bank | 129.51 | 130.94 | 128.46 | 128.95 | -0.63 ▼ | 1,166,098 |
| Habib Metropol (XD) | 72.01 | 72.3 | 72 | 72 | -0.01 ▼ | 178,227 |
| JS Bank Ltd | 9.4 | 9.4 | 9.02 | 9.11 | -0.13 ▼ | 155,837 |
| MCB Bank Ltd- (XD) | 248.97 | 248.97 | 243 | 244.98 | -2.4 ▼ | 268,697 |
| Meezan Bank Ltd- (XD) | 230.49 | 232 | 228 | 228.67 | -1.8 ▼ | 569,711 |
| National Bank (XD) | 60 | 61.5 | 60 | 61.21 | 0.53 ▲ | 3,014,956 |
| Samba Bank | 11.61 | 11.72 | 10.7 | 11.6 | 0.1 ▲ | 2,422 |
| St.Chart.Bank | 50 | 50 | 49 | 49.94 | 0.43 ▲ | 9,072 |
| Silk Bank Ltd | 0.94 | 0.94 | 0.9 | 0.91 | -0.01 ▼ | 12,937,035 |
| Soneri Bank Ltd | 14.13 | 14.3 | 14.05 | 14.16 | 0.05 ▲ | 268,121 |
| United Bank- (XD) | 315.5 | 316 | 312 | 313.03 | -2.15 ▼ | 315,988 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.69 | 12.69 | 12.33 | 12.36 | -0.16 ▼ | 1,699,290 |
| Aisha Steel Mill | 7.04 | 7.16 | 6.87 | 7.04 | 0.09 ▲ | 3,680,156 |
| Aisha StelCoP/S | 9 | 9 | 9 | 10 | 0 | 27 |
| Amreli Steels | 20.48 | 20.48 | 19.8 | 20.19 | 0.24 ▲ | 158,083 |
| Bolan Casting | 87.15 | 88 | 85.03 | 86.5 | 0.12 ▲ | 24,757 |
| Beco Steel Ltd | 6.29 | 6.29 | 5.91 | 6.27 | 0.07 ▲ | 1,554 |
| Crescent Steel- (XD) | 111 | 114.74 | 109 | 109.99 | -2.12 ▼ | 2,803,825 |
| Dadex Eternit | 63.35 | 63.89 | 61 | 61.9 | 0.82 ▲ | 2,027 |
| Dost Steels Ltd. | 6.6 | 6.8 | 6.21 | 6.52 | 0.05 ▲ | 181,562 |
| Huffaz Seamless | 9.2 | 9.2 | 7.8 | 7.95 | -0.85 ▼ | 98,764 |
| Int. Ind.Ltd. | 148.88 | 154.44 | 143.9 | 153.28 | 7.12 ▲ | 847,941 |
| Inter.Steel Ltd | 74.6 | 76.25 | 74 | 74.49 | -0.49 ▼ | 722,948 |
| Ittefaq Iron Ind | 6.02 | 6.15 | 5.9 | 6.06 | -0.04 ▼ | 256,991 |
| K.S.B.Pumps | 130.21 | 138.94 | 130.21 | 135.37 | 5.16 ▲ | 279,423 |
| Metro Steel | 10.4 | 10.83 | 10.21 | 10.56 | 0.21 ▲ | 101,260 |
| Mughal Iron | 75.71 | 75.71 | 74.34 | 74.65 | 0.01 ▲ | 370,695 |
| Pak Engineering | 750 | 789.99 | 675.3 | 707.96 | -42.29 ▼ | 655 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.02 | 12.02 | 12.02 | 12.02 | -0.08 ▼ | 6,000 |
| HBL Total Treasury | 110.55 | 110.55 | 110.55 | 110.55 | 0.03 ▲ | 500 |
| JS Global Banking | 18.82 | 18.82 | 18.82 | 18.82 | -0.17 ▼ | 2,500 |
| JS Momentum | 12.65 | 12.65 | 12.1 | 12.5 | 0.2 ▲ | 222,000 |
| Mahaana Islamic | 12.22 | 12.27 | 12.2 | 12.22 | 0.06 ▲ | 100,500 |
| Meezan Pakistan | 15 | 15.2 | 14.97 | 15.12 | 0.19 ▲ | 107,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 66.5 | 70 | 66.5 | 69.91 | 1.88 ▲ | 208,233 |
| Engro Fertertilizers | 199.9 | 201.1 | 198.01 | 199.59 | 1.44 ▲ | 2,724,313 |
| Engro Corp (XD) | 324 | 332.39 | 323.23 | 324.92 | 1.71 ▲ | 974,831 |
| Fatima Fert | 64.04 | 65.5 | 64.01 | 65.44 | 0.94 ▲ | 643,472 |
| Fauji Fert Bin | 66.28 | 66.77 | 64.5 | 66.22 | 0.33 ▲ | 1,497,445 |
| Fauji Fert | 283.01 | 286.74 | 282.3 | 285.18 | 2.15 ▲ | 1,321,904 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.55 | 5.65 | 5.42 | 5.47 | 0 | 1,302,909 |
| Big Bird Foods Ltd. | 69.97 | 72 | 67.5 | 67.87 | -1.26 ▼ | 730,403 |
| Bunnys Limited | 13.75 | 14.24 | 13.61 | 14.03 | 0.35 ▲ | 1,096,658 |
| Clover Pakistan | 42.05 | 42.5 | 41.7 | 41.79 | -0.17 ▼ | 339,863 |
| Colgate Palm | 1308.99 | 1350 | 1299 | 1336.28 | 37.4 ▲ | 27,417 |
| Frieslandcampina | 91.51 | 97.3 | 90.01 | 95.28 | 4.37 ▲ | 2,788,815 |
| Fauji Foods Ltd | 10.61 | 10.87 | 10.51 | 10.63 | 0.16 ▲ | 16,974,747 |
| Gillette Pak | 135.5 | 135.7 | 134 | 135.05 | 4 ▲ | 594 |
| Ismail Ind- | 1598 | 1605 | 1555 | 1603 | -4.4 ▼ | 123 |
| MithchellsFruit | 177.6 | 182.8 | 173 | 177.91 | 4.83 ▲ | 776,200 |
| Matco Foods Ltd | 31 | 31.25 | 30.01 | 30.2 | 0.12 ▲ | 77,704 |
| Murree Brewery- (XD) | 622 | 622 | 595 | 605.01 | 3.42 ▲ | 53,929 |
| National Foods | 169.21 | 169.99 | 168 | 169.21 | 1.3 ▲ | 11,577 |
| Nestle Pakistan (XD) | 6561 | 6648.99 | 6510 | 6594.33 | -3.76 ▼ | 759 |
| At-Tahur Ltd. | 17.2 | 18.66 | 17.06 | 18.57 | 1.61 ▲ | 9,227,013 |
| Quice Food | 6.58 | 7.03 | 6.41 | 6.44 | -0.08 ▼ | 4,786,381 |
| Rafhan Maize (XD) | 7156.56 | 7467 | 7156.56 | 7310.05 | 4.84 ▲ | 229 |
| Shezan Inter. | 85.05 | 89 | 85 | 88.41 | 4.35 ▲ | 4,538 |
| The Organic Meat | 36.68 | 36.68 | 35.95 | 36.21 | 0.01 ▲ | 837,009 |
| Treet Corp | 15.39 | 16.74 | 15.1 | 16.28 | 0.93 ▲ | 13,478,819 |
| Unity Foods Ltd | 27.5 | 27.6 | 27.15 | 27.24 | -0.03 ▼ | 1,129,702 |
| Unilever Foods (XD) | 18705 | 19494.99 | 18705 | 19099.99 | 113 ▲ | 23 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.2 | 12.6 | 12.06 | 12.28 | 0.19 ▲ | 2,522,225 |
| Frontier Ceram | 17.1 | 18.73 | 17.04 | 18.01 | 0.97 ▲ | 556 |
| GhaniGlobalGlass | 6.39 | 6.5 | 6.25 | 6.26 | -0.13 ▼ | 1,340,969 |
| Ghani Glass Ltd (XD) | 24.46 | 25.18 | 24.46 | 24.83 | 0.21 ▲ | 306,227 |
| Ghani Value Glas (XD) | 41 | 41.19 | 39.36 | 40 | 0.01 ▲ | 85,075 |
| Karam Ceramics | 70 | 76 | 70 | 73.54 | 0 | 14 |
| Shabbir Tiles (XD) | 13.45 | 13.98 | 13.15 | 13.45 | 0.24 ▲ | 23,248 |
| Tariq Glass Ind. | 122.08 | 124.29 | 121.65 | 123.04 | 0.85 ▲ | 172,390 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24 | 24.98 | 24 | 24.5 | 0.19 ▲ | 6,451 |
| Adamjee Ins. | 40.5 | 40.5 | 37.55 | 39.67 | -0.72 ▼ | 369,567 |
| Adamjee Life Assuran | 31.5 | 32.74 | 31.25 | 31.32 | 0.16 ▲ | 65,683 |
| Atlas Ins. Ltd (XD) | 47 | 50 | 45.25 | 49.54 | 2.54 ▲ | 19,924 |
| Century Ins. | 32.52 | 33.5 | 32.5 | 33 | 0.48 ▲ | 10,098 |
| Cres.Star Ins. | 2.7 | 2.77 | 2.64 | 2.7 | 0.09 ▲ | 691,107 |
| EFU General (XD) | 95.93 | 95.93 | 95.88 | 91.13 | 0 | 25 |
| EFU Life Assur (XD) | 182.75 | 182.75 | 178.5 | 178.49 | 0 | 2 |
| Habib Ins. | 6.43 | 6.43 | 6.39 | 6.4 | 0.3 ▲ | 24,050 |
| IGI Holdings | 171 | 183 | 171 | 179.09 | 7.71 ▲ | 350,734 |
| IGI Life Ins | 14.78 | 14.78 | 14.78 | 13.99 | 0 | 50 |
| Jubilee Gen.Ins | 45.99 | 46 | 44.55 | 44.55 | 0.05 ▲ | 124,309 |
| Jubile Life Ins | 128.5 | 128.99 | 128.5 | 128.5 | -0.49 ▼ | 35,690 |
| Pak Reinsurance | 11.45 | 11.65 | 11.18 | 11.24 | -0.13 ▼ | 892,280 |
| PICIC Ins.Ltd. | 1.7 | 2 | 1.67 | 1.71 | -0.04 ▼ | 16,336 |
| Pak Gen.Ins. | 10.79 | 11.09 | 10 | 11.08 | 0.99 ▲ | 92,043 |
| Reliance Ins. | 11.67 | 11.68 | 11.25 | 11.64 | 0.64 ▲ | 926 |
| Shaheen Ins. | 5.48 | 5.48 | 5.01 | 5.01 | -0.06 ▼ | 22,222 |
| TPL Insurance | 9.5 | 9.8 | 9.3 | 9.3 | -0.2 ▼ | 30,326 |
| United Insurance | 16 | 16 | 15.71 | 15.95 | -0.05 ▼ | 13,133 |
| Universal Ins. | 7.75 | 7.75 | 7.4 | 7.46 | 0 | 101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.94 | 6.72 | 5.82 | 6.7 | 0.5 ▲ | 2,631 |
| Arif Habib Ltd.-XSD | 43.8 | 44.44 | 42.8 | 43.74 | 0.51 ▲ | 180,944 |
| AKD Securites (XD) | 16.73 | 17.1 | 16.6 | 16.79 | -0.11 ▼ | 394,726 |
| Cyan Limited | 24.38 | 24.8 | 24.01 | 24.7 | 0.2 ▲ | 35,800 |
| Dawood Hercules | 159.99 | 163 | 157 | 158.5 | -0.72 ▼ | 168,106 |
| Dawood Equities | 7.8 | 8.1 | 7.48 | 7.8 | 0.13 ▲ | 49,991 |
| Dawood Law | 194 | 200 | 194 | 195 | 1.33 ▲ | 1,736 |
| EFG Hermes Pak | 70 | 70 | 67 | 68.28 | -1.06 ▼ | 10,879 |
| Escorts Bank | 3.79 | 3.8 | 3.55 | 3.69 | 0.03 ▲ | 117,128 |
| F.Credit & Inv | 6.7 | 8 | 6.66 | 7.57 | 0 | 405 |
| Ist.Capital Sec | 2.13 | 2.22 | 1.9 | 2.07 | -0.06 ▼ | 1,654,761 |
| First Dawood Prop | 2.23 | 2.4 | 2.2 | 2.31 | 0.15 ▲ | 1,237,176 |
| F. Nat.Equities | 3.5 | 3.66 | 3.5 | 3.6 | 0.06 ▲ | 1,191,084 |
| Invest Bank | 1.6 | 1.64 | 1.51 | 1.59 | 0.02 ▲ | 484,974 |
| Imperial Limite | 19.58 | 20 | 19.58 | 19.6 | -2.15 ▼ | 2,700 |
| Jah.Sidd. Co. | 14.2 | 14.8 | 14.2 | 14.65 | 0.53 ▲ | 571,361 |
| JahangirSidd(Pref) | 8.05 | 8.5 | 8.05 | 8.32 | 0.42 ▲ | 2,005 |
| JS Global Cap. | 123 | 124.99 | 123 | 122.34 | 0 | 150 |
| JS Investments | 22.11 | 22.85 | 22.11 | 22.49 | 0.54 ▲ | 1,050 |
| LSE Capital Limited. | 4.11 | 4.2 | 4 | 4.02 | -0.05 ▼ | 714,005 |
| LSE Fin. Ser. Ld | 5.29 | 5.74 | 5.29 | 5.53 | 0.39 ▲ | 166,670 |
| LSE Ventures Ltd | 9.65 | 10.1 | 9.22 | 10.02 | 0.55 ▲ | 78,027 |
| MCB Inv MGT | 41.9 | 41.9 | 41 | 41 | -0.49 ▼ | 6,152 |
| Next Capital | 4.65 | 4.65 | 4.65 | 4.7 | 0 | 1 |
| OLP Financial | 30 | 30.49 | 30 | 30.43 | 0.11 ▲ | 2,178 |
| Pervez Ahmed Co | 1.54 | 1.54 | 1.39 | 1.41 | -0.08 ▼ | 1,606,993 |
| PIA Holding Company | 15.8 | 15.8 | 15.2 | 15.47 | 1.03 ▲ | 10,239,066 |
| PIA Holding CompanyB | 853.69 | 855 | 775 | 831.24 | 0 | 89 |
| Pak Stock Exchange | 17.14 | 17.49 | 17.01 | 17.22 | 0.08 ▲ | 208,002 |
| Sec. Inv. Bank | 4.79 | 5.5 | 4.79 | 5 | 0.22 ▲ | 16,210 |
| Trust Brokerage | 9.82 | 9.82 | 9.82 | 10.81 | 0 | 4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.79 | 4.85 | 4.65 | 4.83 | 0.42 ▲ | 2,479 |
| Pak Gulf Leasing (XD) | 10.45 | 11.1 | 10.45 | 10.56 | -0.24 ▼ | 2,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1740.01 | 1750 | 1640 | 1715.45 | -24.55 ▼ | 3,163 |
| Leather Up Ltd. | 18.45 | 18.45 | 16.95 | 17.96 | -0.87 ▼ | 3,362 |
| Pak Leather | 28 | 28 | 24.5 | 25.03 | -1.12 ▼ | 1,497 |
| Service Global | 73.02 | 74.49 | 72.5 | 73.48 | 0.48 ▲ | 225,601 |
| Service Ind.Ltd | 1145 | 1168 | 1123 | 1143.78 | -25.86 ▼ | 806 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140.95 | 140.95 | 140.95 | 137.43 | 0 | 1 |
| Arpak Int. | 59 | 59.19 | 51 | 59.01 | 5.2 ▲ | 3,901 |
| ECOPACK Ltd | 20.85 | 20.96 | 19.86 | 20.67 | 0.15 ▲ | 10,590 |
| Gammon Pak | 64.36 | 64.75 | 60.11 | 62.08 | 0 | 157 |
| GOC (Pak) Ltd. | 56.23 | 56.23 | 56.23 | 56.23 | 0 | 30 |
| Mandviwala | 19.95 | 19.95 | 19 | 19.87 | 1.73 ▲ | 269,927 |
| Olympia Mills | 22.66 | 22.66 | 22.5 | 20.6 | 0 | 11 |
| Pakistan Alumin | 84.8 | 88 | 84.01 | 86.14 | 2.68 ▲ | 238,581 |
| Pak Hotels | 34.64 | 35.3 | 34.64 | 34.94 | 0.03 ▲ | 120,756 |
| Pak Services | 710.01 | 807 | 710.01 | 739.2 | 4.81 ▲ | 106 |
| Shifa Int.Hospital | 372.99 | 372.99 | 335.5 | 338.96 | -33.81 ▼ | 111,628 |
| Siddiqsons Tin | 5.51 | 5.68 | 5.4 | 5.45 | -0.05 ▼ | 2,012,849 |
| Tri-Pack Films | 118.81 | 124 | 117.99 | 121.91 | 3.25 ▲ | 54,312 |
| United Brands | 14.25 | 14.79 | 14.15 | 14.15 | -0.04 ▼ | 9,508 |
| UDL Int.Ltd. | 8.26 | 8.26 | 7.91 | 8 | -0.05 ▼ | 33,658 |
| United Dist. (XD) | 37.51 | 38.25 | 35 | 37.27 | 0.49 ▲ | 9,513 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.85 | 9.85 | 8.65 | 9.15 | -0.02 ▼ | 5,547 |
| Elite Cap.Mod | 5.8 | 6.69 | 5.8 | 6.27 | 0.26 ▲ | 2,738 |
| Equity Modaraba | 2.75 | 2.9 | 2.65 | 2.71 | -0.19 ▼ | 11,468 |
| 1st.Fid.Leasing | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 6 |
| Habib Modaraba | 16.26 | 16.3 | 16.24 | 16.3 | -0.09 ▼ | 7,329 |
| I.B.L.Modarab | 3.75 | 3.75 | 2.81 | 3.19 | -0.47 ▼ | 31,492 |
| Punjab Mod | 2.7 | 2.85 | 2.55 | 2.65 | 0.05 ▲ | 11,830 |
| Paramount Mod | 8.3 | 8.3 | 8.3 | 8.3 | 0.83 ▲ | 500 |
| F.Treet Manuf | 4.95 | 5.09 | 4.6 | 4.91 | 0.16 ▲ | 356,553 |
| Tri-Star 1st Mod. (XD) | 13.97 | 13.97 | 13.97 | 13.97 | 0 | 425 |
| OLP Modaraba (XD) | 14.79 | 15 | 14.72 | 15 | 0.4 ▲ | 2,999 |
| Orient Rental | 7.6 | 7.65 | 7.6 | 7.6 | 0.21 ▲ | 4,552 |
| Popular Islamic (XD) | 13.03 | 13.83 | 13.03 | 13.71 | 1.14 ▲ | 500 |
| Prud Mod.1st (XD) | 2.65 | 2.8 | 2.5 | 2.55 | 0.06 ▲ | 124,252 |
| Sindh Modaraba | 9.8 | 10 | 9.8 | 9.9 | 0.3 ▲ | 2,031 |
| Trust Modaraba | 4.05 | 4.06 | 3.8 | 3.92 | -0.03 ▼ | 229,513 |
| Unicap Modaraba | 2.79 | 2.79 | 2.25 | 2.45 | -0.06 ▼ | 33,981 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 410.5 | 420.85 | 409.01 | 413.46 | 3.6 ▲ | 1,525,310 |
| Oil & Gas Dev- (XD) | 183.05 | 193.5 | 181.5 | 191.41 | 8.19 ▲ | 10,745,580 |
| Pak Oilfields | 575.26 | 581.95 | 575.26 | 580.05 | 3.38 ▲ | 130,382 |
| Pak Petroleum (XD) | 147.25 | 151.6 | 145.65 | 150.07 | 4.45 ▲ | 8,609,273 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 445.01 | 451.96 | 437.8 | 446.46 | 1.46 ▲ | 53,801 |
| Burshane LPG | 25.5 | 25.99 | 25.5 | 25.96 | 0.46 ▲ | 2,012 |
| Hascol Petrol | 7.25 | 7.48 | 7.09 | 7.15 | -0.18 ▼ | 13,168,271 |
| HI-Tech Lub. | 38.66 | 40.69 | 38.66 | 39.52 | 0.81 ▲ | 1,181,469 |
| Oilboy Energy L | 6.3 | 6.3 | 6.21 | 6.23 | 0.08 ▲ | 17,835 |
| P.S.O. | 237 | 248.5 | 236.19 | 246.82 | 11.28 ▲ | 8,102,129 |
| Shell Pakistan | 151.74 | 152.5 | 150 | 150.14 | -0.5 ▼ | 127,819 |
| Sui North Gas | 80.57 | 83.7 | 80.5 | 82.21 | 1.15 ▲ | 3,812,481 |
| Sui South Gas | 16.99 | 17.44 | 16.81 | 17.02 | 0.12 ▲ | 12,092,140 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.42 | 29.05 | 26.42 | 29.05 | 2.64 ▲ | 2,343,783 |
| Cherat Packg | 107 | 113 | 106.55 | 110.43 | 3.76 ▲ | 134,382 |
| Pak Agro Pack | 7.5 | 7.5 | 7.5 | 7.5 | 0.25 ▲ | 9,520 |
| Int. Packaging Films | 22.19 | 22.38 | 21.91 | 22.15 | 0.25 ▲ | 24,812 |
| MACPAC Films | 16.1 | 16.5 | 15.9 | 16.05 | -0.21 ▼ | 1,432,493 |
| Merit Packaging | 10.25 | 10.51 | 10 | 10.14 | -0.13 ▼ | 507,513 |
| Packages Ltd. | 482 | 519.47 | 475.22 | 506.36 | 20.53 ▲ | 239,266 |
| Pak Paper Prod | 79.5 | 81 | 79 | 79.9 | 0.6 ▲ | 6,623 |
| Roshan Packages (XD) | 17.45 | 18 | 16.77 | 17.61 | 0.02 ▲ | 1,987,151 |
| Security Paper | 161.3 | 161.3 | 145.51 | 149.96 | 1.37 ▲ | 17,670 |
| Synthetic Products | 40.88 | 41.9 | 40.1 | 40.47 | -0.12 ▼ | 1,857,113 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 901.01 | 908 | 890 | 897.3 | -2.96 ▼ | 16,798 |
| AGP Limited | 144.97 | 148 | 141.5 | 145.78 | 2.17 ▲ | 267,958 |
| BF Biosciences | 94 | 95 | 93 | 94.73 | 0.4 ▲ | 220,796 |
| Citi Pharma Ltd (XD) | 45.74 | 46 | 44.8 | 45.04 | -0.49 ▼ | 2,437,809 |
| Ferozsons (Lab) (XD) | 310.15 | 313 | 302 | 305.18 | -2.97 ▼ | 410,782 |
| GlaxoSmithKline | 285 | 287.4 | 282 | 286.16 | 1.34 ▲ | 232,415 |
| Haleon Pakistan (XD) | 695 | 695 | 670 | 688.04 | 2.98 ▲ | 87,392 |
| Highnoon (Lab) | 849 | 853 | 845 | 848.05 | 2.68 ▲ | 5,282 |
| Hoechst Pak Ltd | 2303 | 2595 | 2303 | 2574 | 172.93 ▲ | 215 |
| IBL HealthCare | 30.3 | 31.75 | 30.3 | 31.27 | 1.09 ▲ | 1,862,538 |
| Macter Int. Ltd | 138.49 | 140 | 131.06 | 138.27 | 1.3 ▲ | 491 |
| Otsuka Pak | 146.5 | 157.12 | 145.01 | 157.12 | 14.28 ▲ | 399,574 |
| The Searle Company | 70.88 | 71.7 | 70.05 | 71.32 | 0.84 ▲ | 4,573,151 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 16.42 | 16.95 | 16.42 | 16.81 | 0.31 ▲ | 196,981 |
| Engro Powergen | 25.83 | 26.5 | 25.81 | 26.15 | 0.35 ▲ | 530,214 |
| Mughal Energy Ltd | 22 | 22 | 22 | 21.8 | 0 | 1 |
| Hub Power Co. | 111.51 | 114 | 110.7 | 113.45 | 2.83 ▲ | 15,632,652 |
| Kot Addu Power (XD) | 29.39 | 30.25 | 29.04 | 29.96 | 0.74 ▲ | 4,107,461 |
| K-Electric Ltd. | 4.8 | 4.89 | 4.75 | 4.84 | 0.04 ▲ | 16,596,451 |
| Kohinoor Energy | 22.09 | 23 | 22.09 | 22.94 | 0.88 ▲ | 165,997 |
| Kohinoor Power | 7.98 | 7.98 | 6.93 | 7.11 | -0.03 ▼ | 8,180 |
| Lalpir Power | 21.3 | 22.6 | 21.06 | 22.26 | 0.99 ▲ | 1,631,099 |
| Nishat ChunPow | 31.01 | 34.41 | 31.01 | 34.4 | 3.12 ▲ | 8,178,353 |
| Nishat Power (XD) | 30.42 | 32.99 | 30.42 | 32.57 | 1.57 ▲ | 1,865,043 |
| Pakgen Power (XD) | 100.2 | 102 | 98 | 102 | 0.01 ▲ | 26,464 |
| Sitara Energy | 11.8 | 11.9 | 11.3 | 11.83 | 0.33 ▲ | 1,000 |
| S.G.Power | 8.39 | 8.39 | 8.33 | 8.17 | 0 | 107 |
| Saif Power Ltd | 12.56 | 13 | 12.4 | 12.92 | 0.33 ▲ | 625,139 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 17 | 17.16 | 15.37 | 15.39 | -0.21 ▼ | 4,980 |
| Hussain Industries | 25.55 | 25.55 | 21.21 | 23.23 | 0 | 559 |
| Javedan Corp. | 41.9 | 41.9 | 40.5 | 40.97 | -1.07 ▼ | 7,434 |
| Pace (Pak) Ltd. | 5.94 | 5.94 | 5.65 | 5.67 | -0.1 ▼ | 6,515,061 |
| TPL Properties | 7.99 | 8.2 | 7.85 | 8 | 0.17 ▲ | 7,157,007 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.69 | 19.69 | 19.35 | 19.45 | -0.11 ▼ | 346,881 |
| Globe Residency | 13.41 | 14.7 | 13.2 | 13.6 | -0.07 ▼ | 14,716 |
| TPL REIT Fund I | 13.7 | 13.7 | 13.11 | 13.5 | -0.21 ▼ | 14,464 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 455 | 499.85 | 454 | 493.87 | 39.46 ▲ | 4,595,340 |
| Cnergyico PK | 4.08 | 4.24 | 3.99 | 4.12 | 0.1 ▲ | 23,305,115 |
| National Refinery | 233.88 | 246.99 | 230.11 | 238.16 | 5.08 ▲ | 2,353,367 |
| Pak Refinery | 24.63 | 25.89 | 24.45 | 25.08 | 0.54 ▲ | 13,367,610 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 605 | 605 | 591.01 | 599 | -1 ▼ | 285 |
| Adam Sugar | 48.52 | 50 | 48.25 | 49.69 | 0.65 ▲ | 5,790 |
| Chashma Sugar | 58.1 | 61.9 | 58.1 | 59.21 | 0 | 646 |
| Dewan Sugar | 5.5 | 5.5 | 4.98 | 5.03 | -0.29 ▼ | 279,435 |
| Faran Sugar | 42 | 42 | 42 | 40.61 | 0.32 ▲ | 18 |
| Habib Sugar | 71.17 | 73.24 | 70 | 73 | 1.58 ▲ | 29,801 |
| Habib Rice Prod | 32.52 | 32.9 | 32.52 | 32.72 | 0.11 ▲ | 650 |
| Haseeb Waqas Sugar | 9.19 | 9.19 | 9 | 9 | 0.08 ▲ | 2,610 |
| J.D.W.Sugar | 580 | 590 | 565 | 585.51 | -12.69 ▼ | 284 |
| Jauharabad Sug | 22.1 | 22.7 | 22 | 22.05 | 0.05 ▲ | 2,586 |
| Khairpur Sugar | 270.5 | 271 | 264 | 247 | 0 | 28 |
| Mirpurkhas Sugar | 28.5 | 28.5 | 27.6 | 28 | 0 | 15,990 |
| Mehran Sugar | 43.77 | 44.44 | 43.5 | 44.03 | 1.03 ▲ | 14,453 |
| Noon Sugar | 80.97 | 82.67 | 78 | 81.27 | 6.12 ▲ | 21,305 |
| Sanghar Sugar | 19.57 | 23.35 | 19.55 | 20.31 | -0.98 ▼ | 600 |
| Sindh Abadgar | 37.41 | 37.41 | 37.4 | 34.01 | 0 | 74 |
| Shahtaj Sugar | 104.9 | 104.9 | 104.9 | 98.58 | 0 | 25 |
| Shahmurad Sugar | 410 | 410 | 388.25 | 399 | 11.68 ▲ | 679 |
| Sakrand Sugar | 8.95 | 9.39 | 8.7 | 8.75 | -0.2 ▼ | 167,682 |
| Shakarganj Limited | 27.51 | 28.49 | 27.25 | 27.25 | -0.5 ▼ | 2,001 |
| Tariq Corp Ltd. | 13.49 | 13.49 | 13.39 | 13.05 | 0 | 32 |
| Tariq Corp(Pref) | 6.97 | 6.98 | 5.3 | 6.25 | 0 | 192 |
| Thal Ind.Corp. | 264.95 | 290.74 | 264.95 | 275.8 | 11.49 ▲ | 420 |
| Tandlianwala Sugar | 70 | 70 | 70 | 67 | 0 | 20 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 177.5 | 178 | 177.5 | 179.2 | 0 | 200 |
| Ibrahim Fibres | 374.99 | 385 | 350.01 | 350.02 | -4.81 ▼ | 1,447 |
| Image Pakistan | 16.49 | 16.59 | 16 | 16.07 | -0.2 ▼ | 2,062,436 |
| National Silk | 54 | 63.04 | 54 | 57.31 | 0 | 3 |
| Pak Synthetics | 25.99 | 25.99 | 24 | 24.64 | -0.37 ▼ | 1,302 |
| Rupali Polyester | 17.49 | 17.49 | 16.72 | 17.19 | 0 | 473 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 129.81 | 130.49 | 128.45 | 129.52 | -0.14 ▼ | 1,097,893 |
| Avanceon Ltd | 52.5 | 52.68 | 51.96 | 52.15 | 0.04 ▲ | 1,192,881 |
| Hallmark Company Ltd | 780 | 815 | 770 | 770.46 | -8.28 ▼ | 233 |
| Hum Network | 15.2 | 16.2 | 15.1 | 15.9 | 0.73 ▲ | 30,588,373 |
| Media Times Ltd | 1.95 | 1.95 | 1.83 | 1.87 | -0.03 ▼ | 1,158,415 |
| Netsol Tech. | 131.99 | 133.5 | 129.7 | 130.24 | -0.62 ▼ | 1,412,396 |
| Octopus Digital | 71 | 72.69 | 70.6 | 71.02 | 0.1 ▲ | 1,823,887 |
| Pak Datacom | 69.7 | 70.9 | 68.33 | 69.25 | 0.01 ▲ | 15,232 |
| P.T.C.L. | 16.1 | 16.7 | 16.1 | 16.28 | 0.17 ▲ | 4,696,552 |
| Symmetry Group Ltd (XD) | 9.7 | 10.4 | 9.65 | 10.13 | 0.49 ▲ | 14,765,531 |
| Systems Limited | 517.05 | 528.8 | 515.5 | 521.57 | 0.77 ▲ | 222,562 |
| Telecard Limited | 7.4 | 7.44 | 7.21 | 7.24 | -0.05 ▼ | 3,509,565 |
| TPL Corp Ltd | 4.47 | 4.78 | 4.47 | 4.55 | 0.05 ▲ | 2,082,158 |
| TPL Trakker Ltd | 8.96 | 9.15 | 8.96 | 9.11 | 0.45 ▲ | 31,011 |
| TRG Pak Ltd | 51.87 | 52.4 | 51.3 | 51.61 | -0.1 ▼ | 4,671,136 |
| WorldCall Telecom | 1.25 | 1.31 | 1.24 | 1.27 | 0.04 ▲ | 51,311,319 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.1 | 41.99 | 40 | 41.25 | 1.01 ▲ | 36,463 |
| Azgard Nine | 7.7 | 7.7 | 7.42 | 7.5 | -0.08 ▼ | 441,434 |
| AN Textile Mill | 12.3 | 12.3 | 12.3 | 12.56 | 0 | 200 |
| Aruj Industries | 8.38 | 9.2 | 8.2 | 8.86 | 0.66 ▲ | 338,919 |
| Blessed Tex. | 235 | 240 | 235 | 237.5 | 2.5 ▲ | 200 |
| Chenab Limited | 8.3 | 8.39 | 7.22 | 7.5 | -0.31 ▼ | 2,989,848 |
| Chenab Ltd.(Pre | 3.52 | 3.58 | 3.15 | 3.22 | -0.16 ▼ | 1,272,122 |
| Crescent Tex. | 12 | 12.29 | 11.91 | 12.01 | 0.11 ▲ | 147,603 |
| Faisal Spinning | 216 | 222 | 211 | 218.43 | 2.47 ▲ | 118 |
| Fazal Cloth | 151.5 | 151.5 | 140 | 145 | 0 | 20 |
| Gul Ahmed | 19.95 | 20.3 | 19.9 | 20.13 | 0.24 ▲ | 994,128 |
| Ghazi Fabrics | 10 | 10 | 10 | 10 | 0.29 ▲ | 500 |
| Hala Enterprise | 11.9 | 12.87 | 11.9 | 12.87 | 1.17 ▲ | 93,132 |
| Interloop Ltd. | 64.3 | 64.5 | 63.35 | 63.67 | -0.25 ▼ | 3,111,351 |
| Int.Knitwear (XD) | 0 | 0 | 0 | 14.99 | 0 | 74 |
| Khyber Textile | 447.93 | 545 | 447.93 | 531.88 | 34.18 ▲ | 622 |
| Kohinoor Mills | 29.9 | 29.9 | 29.9 | 28.06 | 0 | 250 |
| Kohinoor Ind. | 7.66 | 7.95 | 7.5 | 7.95 | 0.45 ▲ | 1,101 |
| Kohinoor Textile | 101.29 | 107.95 | 101.29 | 104.74 | -3.21 ▼ | 514 |
| Mehmood Tex. | 577.73 | 577.73 | 495 | 547.15 | 0 | 7 |
| Nishat (Chun.) | 31.5 | 33.05 | 30.75 | 32.83 | 1.73 ▲ | 816,229 |
| Nishat Mills Ltd | 73.95 | 76.15 | 73 | 74.67 | 0.66 ▲ | 2,849,752 |
| Paramount Sp | 5.65 | 6 | 5.65 | 5.93 | 0.19 ▲ | 698 |
| Quetta Textile | 19.7 | 19.94 | 18.26 | 19.24 | 1.11 ▲ | 317,915 |
| Redco Textile | 15.2 | 15.2 | 12.85 | 12.88 | -1.4 ▼ | 389,733 |
| Reliance Weaving | 85 | 85 | 85 | 83.99 | 0 | 55 |
| Sapphire Tex. | 1063 | 1063 | 1063 | 1149.81 | 0 | 2 |
| Sapphire Fiber (XD) | 1230 | 1285.99 | 1100.02 | 1189.37 | -31.48 ▼ | 22 |
| Shams Textile | 27.51 | 28 | 27.45 | 27.49 | -3.01 ▼ | 984 |
| Stylers Int.Ltd. | 39 | 42.1 | 38.75 | 39.9 | 1.63 ▲ | 17,491 |
| Suraj Cotton (XD) | 111 | 128.99 | 111 | 120.75 | 0 | 57 |
| Towellers Limited | 138 | 144.84 | 136 | 136.5 | -1.12 ▼ | 13,540 |
| ZahidJee Tex. | 28 | 28 | 24.15 | 26 | -0.79 ▼ | 13,860 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 62.1 | 66.8 | 61 | 63.96 | -0.06 ▼ | 631 |
| Amtex Limited | 3 | 3.23 | 3 | 3.15 | 0.08 ▲ | 2,717,388 |
| Arctic Textile | 20.99 | 21.97 | 18.05 | 20.17 | 0.17 ▲ | 805 |
| Asim Textile | 13 | 13 | 12.5 | 13 | 0.5 ▲ | 3,051 |
| Bilal Fibres | 25.72 | 25.72 | 22.5 | 25.67 | 2.29 ▲ | 426,631 |
| Crescent Cotton | 59 | 59 | 55 | 53.74 | 0 | 35 |
| Crescent Fibres | 39.6 | 39.6 | 39.6 | 43.97 | 0 | 140 |
| Colony Tex.Mills Ltd | 5.59 | 5.75 | 5.35 | 5.42 | 0.03 ▲ | 971,543 |
| Chakwal Spinning | 84 | 85.29 | 72.15 | 79.39 | 1.85 ▲ | 1,763,015 |
| Dewan Farooque Sp. | 4.3 | 4.43 | 4.13 | 4.17 | -0.06 ▼ | 221,862 |
| Dewan Mushtaq | 3.56 | 4.41 | 3.56 | 4.23 | -0.33 ▼ | 8,302 |
| D.S. Ind. Ltd. | 7.01 | 7.69 | 7.01 | 7.58 | 0.24 ▲ | 988,726 |
| Dewan Textile | 5.09 | 5.25 | 5.09 | 5.25 | 0.14 ▲ | 23,610 |
| Elahi Cotton | 0 | 0 | 0 | 72.39 | 0 | 6,000 |
| Gadoon Textile | 199 | 204.95 | 196 | 199.84 | 3.8 ▲ | 8,244 |
| Gulshan Sp. | 4.55 | 5.3 | 4.48 | 4.5 | 0 | 79 |
| Gulistan Sp. | 8.99 | 8.99 | 8.5 | 8.5 | -0.27 ▼ | 6,096 |
| Hira Textile | 2.9 | 2.95 | 2.51 | 2.78 | -0.29 ▼ | 1,770,164 |
| Idrees Textile | 14.99 | 14.99 | 13.3 | 13.7 | -0.38 ▼ | 1,522 |
| Ideal Spinning | 11.83 | 11.83 | 11.83 | 10.75 | 0 | 100 |
| Indus Dyeing | 114 | 116.85 | 114 | 116.33 | 2.97 ▲ | 6,834 |
| Janana D Mal | 64.49 | 68.64 | 62 | 67.95 | 5.55 ▲ | 89,591 |
| Kohat Textile | 30.95 | 32.88 | 28.55 | 29.35 | -0.65 ▼ | 21,514 |
| Kohinoor Spining | 8 | 8.18 | 7.55 | 7.61 | -0.22 ▼ | 30,363,054 |
| Khalid Siraj | 10.09 | 12.33 | 10.09 | 11.51 | 0.3 ▲ | 895,906 |
| Land Mark Spinning | 35 | 36.85 | 33.56 | 34.26 | -0.1 ▼ | 11,221 |
| Nazir Cotton Mills | 15.5 | 15.5 | 15.5 | 15.25 | 0 | 1,904 |
| Premium Tex. | 357 | 357 | 348 | 354.59 | 0 | 11 |
| Ruby Textile | 7.49 | 8.53 | 7.21 | 7.85 | 0.32 ▲ | 104,742 |
| Saif Textile | 13.51 | 15.93 | 13.51 | 14.9 | 0 | 83 |
| Service Ind Tex | 10.6 | 11.25 | 10.6 | 10.99 | 0 | 2 |
| Shadman Cotton | 31.99 | 31.99 | 31.95 | 31.99 | 2.87 ▲ | 1,012 |
| Shadab Textile | 16.5 | 17.9 | 16.5 | 17.3 | 0.55 ▲ | 30,528 |
| Sally Textile | 14.6 | 14.6 | 13.5 | 14.5 | 1.23 ▲ | 203,504 |
| Saritow Spinning | 8.25 | 8.9 | 7.91 | 8.25 | -0.39 ▼ | 9,466 |
| Sunrays Textile | 84.99 | 85 | 83 | 83.75 | 3.63 ▲ | 2,422 |
| Shahzad Tex. | 34 | 34 | 34 | 31.14 | 0 | 13 |
| Tata Textile | 46.5 | 46.5 | 44 | 45.01 | 0 | 402 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14.29 | 14.52 | 14.29 | 14.52 | 1.32 ▲ | 4,474 |
| ICC Industries | 7.23 | 7.9 | 6.55 | 6.89 | -0.13 ▼ | 6,340 |
| Prosperity Weaving | 33 | 34.1 | 33 | 34.06 | 3.06 ▲ | 19,437 |
| Shahtaj Textile | 69.99 | 70 | 69.99 | 67 | 0 | 100 |
| Yousuf Weaving | 4.1 | 4.11 | 3.98 | 4 | -0.04 ▼ | 2,018,203 |
| Zephyr Textile | 11.7 | 11.99 | 11.5 | 11.52 | -0.14 ▼ | 8,387 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 257.98 | 263.59 | 254.51 | 254.99 | 0.02 ▲ | 12,435 |
| Pak Tobacco (XD) | 1261.95 | 1270 | 1226.07 | 1250.59 | -11.36 ▼ | 428 |
| Philip Morris Pak. | 834.99 | 834.99 | 767 | 779.45 | 4.41 ▲ | 767 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.5 | 15.5 | 14.15 | 15.44 | -0.19 ▼ | 24,262 |
| Pak Int.Bulk | 6.49 | 7.26 | 6.49 | 7.26 | 1 ▲ | 33,958,691 |
| Pak.Int.Cont. (XD) | 45.2 | 45.2 | 44 | 44.15 | -0.12 ▼ | 228,978 |
| P.N.S.C-XB | 279.66 | 283 | 276 | 280.98 | 1.32 ▲ | 16,018 |
| Secure Logistics Gro | 15.24 | 15.38 | 15 | 15.25 | 0.16 ▲ | 1,628,496 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 101.5 | 101.5 | 101 | 100 | 0 | 101 |
| S.S.Oil | 61.28 | 65.99 | 61.28 | 61.3 | -0.48 ▼ | 506 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 34.05 | 35.57 | 33.21 | 35.57 | 3.23 ▲ | 380,616 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.67 | -0.18 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 12.9 | -0.19 ▼ | 0 |
| AGHA-NOV | 12.75 | 12.78 | 12.43 | 12.45 | -0.14 ▼ | 147,000 |
| AGL-DEC | 0 | 0 | 0 | 41.46 | 0.14 ▲ | 0 |
| AGL-JAN | 0 | 0 | 0 | 42.22 | 0.15 ▲ | 0 |
| AGL-NOV | 40 | 40.9 | 39.65 | 40.5 | 0.12 ▲ | 115,500 |
| AICL-DEC | 0 | 0 | 0 | 40.66 | -0.81 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 41.4 | -0.82 ▼ | 0 |
| AICL-NOV | 40 | 40 | 40 | 40 | -0.25 ▼ | 30,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 132.77 | -0.35 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 135.18 | -0.36 ▼ | 0 |
| AIRLINK-NOVB | 130.6 | 131.3 | 129.21 | 130.15 | -0.4 ▼ | 539,000 |
| AKBL-DEC | 0 | 0 | 0 | 29.58 | 0.08 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.12 | 0.09 ▲ | 0 |
| AKBL-NOV | 29.45 | 29.85 | 29.14 | 29.6 | 0.56 ▲ | 23,500 |
| ASC-DEC | 0 | 0 | 0 | 5.61 | -0.01 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.71 | -0.01 ▼ | 0 |
| ASC-NOV | 5.45 | 5.69 | 5.45 | 5.51 | 0.06 ▲ | 50,000 |
| ASL-DEC | 0 | 0 | 0 | 7.22 | 0.08 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 7.35 | 0.09 ▲ | 0 |
| ASL-NOV | 7 | 7.15 | 6.98 | 7.08 | 0.08 ▲ | 189,500 |
| ATRL-DEC | 0 | 0 | 0 | 506.25 | 39.73 ▲ | 0 |
| ATRL-JAN | 522.5 | 522.5 | 522.5 | 522.5 | 47.5 ▲ | 2,000 |
| ATRL-NOVB | 457 | 504.31 | 456.51 | 496.61 | 38.15 ▲ | 2,944,500 |
| AVN-DEC | 0 | 0 | 0 | 53.46 | -0.04 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 54.43 | -0.04 ▼ | 0 |
| AVN-NOV | 52.5 | 53.15 | 52.4 | 52.6 | 0.02 ▲ | 271,500 |
| BAFL-DECB | 0 | 0 | 0 | 69.23 | 0.77 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 70.49 | 0.79 ▲ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 68.22 | 0.76 ▲ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 108.36 | -0.81 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 110.33 | -0.83 ▼ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 106.78 | -0.81 ▼ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 22.57 | 0.01 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.98 | 0.01 ▲ | 0 |
| BIPL-NOV | 22.1 | 22.1 | 22.1 | 22.1 | -0.02 ▼ | 5,000 |
| BKTI-DEC | 0 | 0 | 0 | 21964 | -149 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22284 | -150 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21709 | -147 ▼ | 0 |
| BOP-DEC | 6.7 | 6.7 | 6.45 | 6.69 | -0.06 ▼ | 61,000 |
| BOP-JAN | 6.75 | 6.75 | 6.75 | 6.75 | -0.12 ▼ | 3,000,000 |
| BOP-NOV | 6.61 | 6.89 | 6.33 | 6.81 | 0.19 ▲ | 11,015,000 |
| CEPB-DEC | 0 | 0 | 0 | 29.78 | 2.67 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 30.32 | 2.71 ▲ | 0 |
| CEPB-NOV | 27.63 | 29.26 | 27.63 | 29.26 | 2.66 ▲ | 49,000 |
| CHCC-DEC | 0 | 0 | 0 | 290.34 | -6.3 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 295.62 | -6.41 ▼ | 0 |
| CHCC-NOVB | 289.69 | 289.69 | 285 | 285.47 | -3.22 ▼ | 4,500 |
| CNERGY-DEC | 0 | 0 | 0 | 4.22 | 0.09 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.3 | 0.1 ▲ | 0 |
| CNERGY-NOV | 4.13 | 4.27 | 4.04 | 4.15 | 0.08 ▲ | 3,830,500 |
| CPHL-DECB | 0 | 0 | 0 | 46.17 | -0.57 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 47.01 | -0.58 ▼ | 0 |
| CPHL-NOVB | 45.7 | 45.82 | 45.15 | 45.45 | -0.41 ▼ | 340,000 |
| DCL-DEC | 0 | 0 | 0 | 8.98 | 0.32 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 9.14 | 0.32 ▲ | 0 |
| DCL-NOV | 8.64 | 9 | 8.4 | 8.85 | 0.33 ▲ | 1,974,500 |
| DCR-DEC | 0 | 0 | 0 | 19.94 | -0.14 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.3 | -0.15 ▼ | 0 |
| DCR-NOVB | 17.81 | 17.81 | 17.81 | 17.81 | -1.98 ▼ | 2,000 |
| DFML-DEC | 0 | 0 | 0 | 42.55 | 0.12 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 43.32 | 0.12 ▲ | 0 |
| DFML-NOV | 41.95 | 43.25 | 41.7 | 41.86 | 0.11 ▲ | 2,135,500 |
| DGKC-DEC | 0 | 0 | 0 | 90.23 | 0.92 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 91.87 | 0.94 ▲ | 0 |
| DGKC-NOV | 87 | 88.8 | 86.81 | 88.48 | 1.07 ▲ | 834,500 |
| EFERT-DECB | 0 | 0 | 0 | 204.59 | 1.16 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 208.32 | 1.19 ▲ | 0 |
| EFERT-NOVB | 201.99 | 202 | 197.39 | 201.97 | 1.97 ▲ | 25,500 |
| ENGRO-DECB | 0 | 0 | 0 | 333.06 | 1.23 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 339.12 | 1.26 ▲ | 0 |
| ENGRO-NOVB | 325.75 | 334 | 325.75 | 326 | 0.38 ▲ | 42,500 |
| EPCL-DEC | 0 | 0 | 0 | 38.07 | 0.67 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 38.76 | 0.68 ▲ | 0 |
| EPCL-NOV | 36.67 | 38.02 | 36.5 | 37.44 | 0.54 ▲ | 108,000 |
| FABL-DECB | 0 | 0 | 0 | 49.14 | -0.09 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 50.04 | -0.08 ▼ | 0 |
| FABL-NOVB | 48.49 | 48.49 | 48.4 | 48.45 | 0.25 ▲ | 2,000 |
| FATIMA-DEC | 0 | 0 | 0 | 67.08 | 0.86 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 68.3 | 0.88 ▲ | 0 |
| FATIMA-NOV | 65.02 | 65.32 | 64.64 | 65.01 | 1 ▲ | 4,500 |
| FCCL-DEC | 0 | 0 | 0 | 34.78 | 0.45 ▲ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 35.41 | 0.45 ▲ | 0 |
| FCCL-NOVB | 33.5 | 34.3 | 33.32 | 34.15 | 0.73 ▲ | 1,784,500 |
| FCEPL-DEC | 0 | 0 | 0 | 97.67 | 4.34 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 99.45 | 4.42 ▲ | 0 |
| FCEPL-NOV | 93.2 | 97.88 | 91.03 | 96.06 | 4.47 ▲ | 745,500 |
| FEROZ-DECB | 0 | 0 | 0 | 312.83 | -3.53 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 318.52 | -3.59 ▼ | 0 |
| FEROZ-NOVB | 310.51 | 310.51 | 310.51 | 310.51 | -1.44 ▼ | 500 |
| FFBL-DEC | 0 | 0 | 0 | 67.88 | 0.23 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 69.12 | 0.24 ▲ | 0 |
| FFBL-NOV | 66.1 | 66.6 | 65.2 | 66.35 | 0.25 ▲ | 254,000 |
| FFC-DEC | 0 | 0 | 0 | 292.33 | 1.76 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 297.65 | 1.79 ▲ | 0 |
| FFC-NOV | 286 | 288.44 | 284.01 | 286.88 | 1.91 ▲ | 101,500 |
| FFL-DEC | 10.7 | 10.7 | 10.7 | 10.7 | -0.05 ▼ | 500 |
| FFL-JAN | 0 | 0 | 0 | 11.09 | 0.15 ▲ | 0 |
| FFL-NOV | 10.69 | 10.95 | 10.55 | 10.72 | 0.19 ▲ | 4,474,500 |
| FLYNG-DEC | 0 | 0 | 0 | 25.18 | -1.39 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 25.63 | -1.42 ▼ | 0 |
| FLYNG-NOV | 25.3 | 25.99 | 23.59 | 24.73 | -1.48 ▼ | 12,939,500 |
| GAL-DEC | 0 | 0 | 0 | 260.69 | -1.47 ▼ | 0 |
| GAL-JAN | 0 | 0 | 0 | 265.44 | -1.48 ▼ | 0 |
| GAL-NOV | 258 | 263 | 254.01 | 256.21 | -0.96 ▼ | 1,016,000 |
| GATM-DEC | 0 | 0 | 0 | 20.63 | 0.21 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 21.01 | 0.22 ▲ | 0 |
| GATM-NOV | 20.11 | 20.44 | 20.1 | 20.25 | 0.2 ▲ | 79,000 |
| GGL-DEC | 0 | 0 | 0 | 10.33 | -0.37 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 10.52 | -0.37 ▼ | 0 |
| GGL-NOV | 10.6 | 10.75 | 10.13 | 10.16 | -0.34 ▼ | 841,000 |
| GHGL-DECB | 0 | 0 | 0 | 25.45 | 0.17 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 25.92 | 0.18 ▲ | 0 |
| GHGL-NOVB | 26.99 | 26.99 | 26.99 | 26.99 | 2.08 ▲ | 10,000 |
| GHNI-DEC | 0 | 0 | 0 | 429.78 | 14.28 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 437.6 | 14.55 ▲ | 0 |
| GHNI-NOV | 410 | 429 | 406 | 422.25 | 13.45 ▲ | 731,500 |
| HBL-DECB | 132 | 132 | 132 | 132 | -1.03 ▼ | 25,000 |
| HBL-JAN | 0 | 0 | 0 | 134.59 | -0.86 ▼ | 0 |
| HBL-NOVB | 130 | 130.25 | 129.02 | 129.82 | -1.1 ▼ | 42,500 |
| HUBC-DEC | 0 | 0 | 0 | 116.29 | 2.72 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 118.41 | 2.78 ▲ | 0 |
| HUBC-NOVB | 112.11 | 115.35 | 111.22 | 114.32 | 2.75 ▲ | 5,464,500 |
| HUMNL-DEC | 0 | 0 | 0 | 16.3 | 0.73 ▲ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 16.6 | 0.74 ▲ | 0 |
| HUMNL-NOV | 15.3 | 16.33 | 15.2 | 15.96 | 0.68 ▲ | 4,631,500 |
| ILP-DEC | 0 | 0 | 0 | 65.27 | -0.35 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 66.45 | -0.37 ▼ | 0 |
| ILP-NOVB | 63.22 | 64.6 | 63.15 | 64.16 | -0.34 ▼ | 71,500 |
| INIL-DEC | 0 | 0 | 0 | 157.12 | 7.06 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 159.98 | 7.2 ▲ | 0 |
| INIL-NOVB | 151 | 155.75 | 151 | 154.73 | 6.82 ▲ | 136,000 |
| ISL-DEC | 0 | 0 | 0 | 76.36 | -0.62 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 77.75 | -0.63 ▼ | 0 |
| ISL-NOVB | 74.05 | 76 | 74.05 | 76 | 0.14 ▲ | 6,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.34 | -0.15 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.51 | -0.15 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 9.2 | -0.15 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.29 | -0.21 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 19.64 | -0.21 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.01 | -0.2 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.81 | 0.18 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.63 | 0.19 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 30.71 | 0.71 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 31.27 | 0.73 ▲ | 0 |
| KAPCO-NOVB | 29.5 | 30.5 | 29.5 | 30.2 | 0.85 ▲ | 120,500 |
| KEL-DEC | 0 | 0 | 0 | 4.96 | 0.03 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.05 | 0.03 ▲ | 0 |
| KEL-NOV | 4.85 | 4.91 | 4.78 | 4.88 | 0.06 ▲ | 2,335,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.8 | -0.24 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 7.94 | -0.24 ▼ | 0 |
| KOSM-NOV | 7.94 | 8.25 | 7.6 | 7.69 | -0.2 ▼ | 14,821,000 |
| KSE30-DEC | 0 | 0 | 0 | 29595 | 224 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 30025 | 228 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 29250 | 220 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.74 | -0.12 ▼ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 18.07 | -0.12 ▼ | 0 |
| LOTCHEM-NOV | 17.1 | 17.38 | 17 | 17.11 | -0.04 ▼ | 385,500 |
| LPL-DEC | 0 | 0 | 0 | 22.82 | 0.98 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 23.23 | 1 ▲ | 0 |
| LPL-NOV | 21.5 | 23.52 | 21.34 | 22.56 | 1.05 ▲ | 83,000 |
| LUCK-DEC | 0 | 0 | 0 | 1027.04 | -16.16 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1045.73 | -16.43 ▼ | 0 |
| LUCK-NOVB | 1010 | 1019.99 | 1010 | 1011 | -16.62 ▼ | 8,000 |
| MCB-DECB | 0 | 0 | 0 | 251.12 | -2.85 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 255.69 | -2.9 ▼ | 0 |
| MCB-NOVB | 245 | 245 | 245 | 245 | -4 ▼ | 1,000 |
| MEBL-DECB | 0 | 0 | 0 | 234.4 | -2.21 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 238.67 | -2.24 ▼ | 0 |
| MEBL-NOVB | 0 | 0 | 0 | 230.99 | -3.51 ▼ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 44.07 | 0.96 ▲ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 44.87 | 0.98 ▲ | 0 |
| MLCF-NOV | 42.11 | 43.58 | 41.85 | 43.25 | 1.16 ▲ | 2,866,000 |
| MTL-DEC | 0 | 0 | 0 | 602.12 | 15.17 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 613.08 | 15.46 ▲ | 0 |
| MTL-NOV | 595 | 597.49 | 593 | 593.83 | 18.83 ▲ | 36,000 |
| MUGHAL-DEC | 0 | 0 | 0 | 76.52 | -0.11 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 77.91 | -0.11 ▼ | 0 |
| MUGHAL-NOV | 75.1 | 75.5 | 75 | 75.03 | -0.34 ▼ | 45,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.5 | 0.17 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.78 | 0.17 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.27 | 0.16 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 62.74 | 0.44 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.86 | -0.03 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.2 | -0.03 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.59 | -0.03 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 63.89 | 0.46 ▲ | 0 |
| NBP-NOV | 60.61 | 61.65 | 60.6 | 61.42 | 0.19 ▲ | 46,500 |
| NCPL-DEC | 0 | 0 | 0 | 35.26 | 3.15 ▲ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 35.9 | 3.2 ▲ | 0 |
| NCPL-NOV | 31.7 | 34.66 | 31.7 | 34.66 | 3.15 ▲ | 1,154,500 |
| NETSOL-DEC | 0 | 0 | 0 | 133.5 | -0.85 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 135.93 | -0.86 ▼ | 0 |
| NETSOL-NOVB | 132.98 | 134.24 | 130.69 | 131.15 | -0.67 ▼ | 917,000 |
| NITGETF-DEC | 0 | 0 | 0 | 20.92 | -0.03 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.3 | -0.03 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.62 | -0.03 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 76.54 | 0.56 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 77.93 | 0.57 ▲ | 0 |
| NML-NOVB | 74 | 76.85 | 73.61 | 75.21 | 0.63 ▲ | 356,500 |
| NPL-DECB | 0 | 0 | 0 | 33.39 | 1.56 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 33.99 | 1.59 ▲ | 0 |
| NPL-NOVC | 32.85 | 33 | 32.85 | 32.9 | 1.54 ▲ | 12,000 |
| NRL-DEC | 0 | 0 | 0 | 244.13 | 4.84 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 248.57 | 4.93 ▲ | 0 |
| NRL-NOV | 234.99 | 248 | 232.25 | 239.73 | 4.87 ▲ | 1,477,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 72.8 | -0.01 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 74.12 | -0.01 ▼ | 0 |
| OCTOPUS-NOV | 71.13 | 73.22 | 71.11 | 71.55 | -0.01 ▼ | 515,000 |
| OGDC-DECB | 0 | 0 | 0 | 196.21 | 8.11 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 199.78 | 8.26 ▲ | 0 |
| OGDC-NOVC | 184.25 | 194.68 | 183 | 192.81 | 8.19 ▲ | 2,828,500 |
| OGTI-DEC | 0 | 0 | 0 | 23212 | 451 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 23550 | 458 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 22942 | 445 ▲ | 0 |
| P01GIS090525 | 94.24 | 94.24 | 94.24 | 94.24 | 0.2 ▲ | 5,000 |
| P01GIS091224 | 99.08 | 99.08 | 99.08 | 99.08 | 0.04 ▲ | 5,000 |
| P01GIS150825 | 92.3 | 92.3 | 92.3 | 92.3 | 0.15 ▲ | 5,000 |
| P01GIS170925 | 90.84 | 90.84 | 90.84 | 90.84 | 0.15 ▲ | 5,000 |
| P01GIS230525 | 94.03 | 94.03 | 94.03 | 94.03 | 0.2 ▲ | 2,555,000 |
| P01GIS250425 | 94.96 | 94.96 | 94.96 | 94.96 | 0.2 ▲ | 5,000 |
| P03VRR211027 | 100.79 | 100.79 | 100.79 | 100.79 | 0.79 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 0 | 0 | 0 | 88.3 | 2.62 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 89.91 | 2.67 ▲ | 0 |
| PABC-NOV | 87 | 87.25 | 86.2 | 87.16 | 2.72 ▲ | 13,500 |
| PACE-DEC | 0 | 0 | 0 | 5.81 | -0.11 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 5.92 | -0.11 ▼ | 0 |
| PACE-NOV | 5.87 | 5.97 | 5.69 | 5.73 | -0.08 ▼ | 1,524,000 |
| PAEL-DEC | 0 | 0 | 0 | 27.53 | 1.56 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 28.03 | 1.58 ▲ | 0 |
| PAEL-NOV | 25.75 | 27.25 | 25.57 | 27.04 | 1.53 ▲ | 10,534,500 |
| PAKRI-DEC | 0 | 0 | 0 | 11.52 | -0.15 ▼ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 11.73 | -0.16 ▼ | 0 |
| PAKRI-NOV | 11.05 | 11.77 | 11.05 | 11.39 | -0.19 ▼ | 189,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 15.86 | 1.04 ▲ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 16.15 | 1.06 ▲ | 0 |
| PIAHCLA-NOV | 15.5 | 15.8 | 15.25 | 15.53 | 0.93 ▲ | 5,478,500 |
| PIBTL-DEC | 0 | 0 | 0 | 7.44 | 1.01 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 7.58 | 1.04 ▲ | 0 |
| PIBTL-NOV | 6.67 | 7.32 | 6.59 | 7.32 | 1 ▲ | 4,555,000 |
| PIOC-DEC | 0 | 0 | 0 | 200.71 | -0.89 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 204.36 | -0.91 ▼ | 0 |
| PIOC-NOVB | 196.5 | 201 | 195.06 | 197.45 | -0.45 ▼ | 18,500 |
| POL-DEC | 0 | 0 | 0 | 594.58 | 2.54 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 605.41 | 2.61 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 585.93 | 2.5 ▲ | 0 |
| POWER-DEC | 0 | 0 | 0 | 7.27 | -0.19 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 7.4 | -0.2 ▼ | 0 |
| POWER-NOV | 7.1 | 7.34 | 7.06 | 7.16 | -0.17 ▼ | 1,607,500 |
| PPL-DECB | 0 | 0 | 0 | 153.83 | 4.27 ▲ | 0 |
| PPL-JANB | 0 | 0 | 0 | 156.63 | 4.35 ▲ | 0 |
| PPL-NOVC | 147.5 | 152.9 | 146.9 | 151.13 | 4.03 ▲ | 1,770,500 |
| PRL-DEC | 0 | 0 | 0 | 25.71 | 0.52 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 26.18 | 0.53 ▲ | 0 |
| PRL-NOVB | 24.75 | 26 | 24.67 | 25.27 | 0.56 ▲ | 2,840,000 |
| PSO-DEC | 0 | 0 | 0 | 253 | 11.18 ▲ | 0 |
| PSO-JAN | 0 | 0 | 0 | 257.61 | 11.4 ▲ | 0 |
| PSO-NOVB | 238 | 250.6 | 238 | 248.65 | 10.91 ▲ | 2,356,500 |
| PTC-DEC | 16.6 | 16.6 | 16.6 | 16.6 | 0.06 ▲ | 1,000 |
| PTC-JAN | 0 | 0 | 0 | 16.99 | 0.15 ▲ | 0 |
| PTC-NOV | 16.1 | 16.79 | 16.1 | 16.46 | 0.2 ▲ | 2,146,000 |
| SAZEW-DECB | 0 | 0 | 0 | 1144.44 | -8.7 ▼ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1165.27 | -11.5 ▼ | 0 |
| SAZEW-NOVC | 1133 | 1134.99 | 1122.15 | 1124.8 | -10.37 ▼ | 84,500 |
| SEARL-DEC | 0 | 0 | 0 | 73.11 | 0.75 ▲ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 74.44 | 0.77 ▲ | 0 |
| SEARL-NOV | 71.5 | 72.25 | 70.71 | 71.83 | 0.79 ▲ | 2,135,000 |
| SHEL-DEC | 0 | 0 | 0 | 153.9 | -0.76 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 156.7 | -0.77 ▼ | 0 |
| SHEL-NOV | 153 | 153 | 152.5 | 152.5 | 1.15 ▲ | 3,500 |
| SILK-DEC | 0 | 0 | 0 | 0.93 | -0.01 ▼ | 0 |
| SILK-JAN | 0 | 0 | 0 | 0.95 | -0.01 ▼ | 0 |
| SILK-NOV | 0.92 | 0.92 | 0.92 | 0.92 | -0.03 ▼ | 2,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.51 | 0.02 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 14.78 | 0.03 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.3 | 0.05 ▲ | 0 |
| SNGP-DEC | 0 | 0 | 0 | 84.27 | 1.05 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 85.8 | 1.07 ▲ | 0 |
| SNGP-NOV | 82.25 | 84.1 | 81.15 | 82.73 | 1.03 ▲ | 847,500 |
| SSGC-DEC | 0 | 0 | 0 | 17.45 | 0.1 ▲ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 17.76 | 0.09 ▲ | 0 |
| SSGC-NOV | 17.35 | 17.59 | 16.95 | 17.17 | 0.14 ▲ | 4,632,000 |
| SYM-DEC | 0 | 0 | 0 | 10.38 | 0.48 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.57 | 0.49 ▲ | 0 |
| SYM-NOVB | 9.93 | 10.5 | 9.9 | 10.21 | 0.45 ▲ | 3,999,000 |
| SYS-DEC | 0 | 0 | 0 | 534.64 | -0.04 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 544.37 | -0.03 ▼ | 0 |
| SYS-NOV | 521 | 525 | 518 | 524.5 | 4.49 ▲ | 5,500 |
| TELE-DEC | 0 | 0 | 0 | 7.42 | -0.06 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 7.56 | -0.06 ▼ | 0 |
| TELE-NOV | 7.45 | 7.6 | 7.27 | 7.3 | -0.06 ▼ | 953,000 |
| TGL-DEC | 0 | 0 | 0 | 126.12 | 0.67 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 128.42 | 0.69 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 124.29 | 1.3 ▲ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 37.12 | -0.05 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 37.79 | -0.05 ▼ | 0 |
| TOMCL-NOV | 36.83 | 36.84 | 36.3 | 36.43 | 0 | 159,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.2 | 0.16 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 8.35 | 0.17 ▲ | 0 |
| TPLP-NOV | 7.99 | 8.25 | 7.9 | 8.06 | 0.16 ▲ | 1,805,500 |
| TREET-DEC | 0 | 0 | 0 | 16.69 | 0.93 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 16.99 | 0.94 ▲ | 0 |
| TREET-NOV | 15.52 | 16.82 | 15.33 | 16.38 | 0.81 ▲ | 2,250,000 |
| TRG-DEC | 0 | 0 | 0 | 52.9 | -0.19 ▼ | 0 |
| TRG-JAN | 0 | 0 | 0 | 53.87 | -0.18 ▼ | 0 |
| TRG-NOV | 52.49 | 52.75 | 51.6 | 52.03 | -0.14 ▼ | 2,358,000 |
| UBL-DECB | 0 | 0 | 0 | 320.87 | -2.71 ▼ | 0 |
| UBL-JAN | 0 | 0 | 0 | 326.72 | -2.74 ▼ | 0 |
| UBL-NOVB | 0 | 0 | 0 | 316.2 | -2.68 ▼ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.17 | -0.03 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.54 | -0.03 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.88 | -0.03 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.92 | -0.08 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 28.43 | -0.08 ▼ | 0 |
| UNITY-NOV | 27.75 | 27.85 | 27 | 27.25 | -0.17 ▼ | 596,500 |
| WAVES-DEC | 0 | 0 | 0 | 6.99 | 0.05 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 7.12 | 0.05 ▲ | 0 |
| WAVES-NOV | 6.95 | 6.97 | 6.75 | 6.87 | 0.06 ▲ | 432,500 |
| WTL-DEC | 0 | 0 | 0 | 1.3 | 0.04 ▲ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.33 | 0.04 ▲ | 0 |
| WTL-NOV | 1.3 | 1.5 | 1.25 | 1.26 | 0.02 ▲ | 7,885,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.1 | -0.05 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.17 | -0.05 ▼ | 0 |
| YOUW-NOV | 4.07 | 4.11 | 4 | 4.04 | -0.01 ▼ | 261,000 |
| 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 |
|---|
