KARACHI November 11th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 429 | 433 | 426 | 428.54 | 1.54 ▲ | 17,095 |
| Atlas Honda Ltd (XD) | 860 | 863.99 | 855.3 | 859 | 5.19 ▲ | 8,202 |
| Dewan Motors | 41.51 | 41.97 | 40.93 | 41.09 | -0.42 ▼ | 1,129,446 |
| Ghandhara Automobile | 255.9 | 257.12 | 248 | 250.05 | -4.27 ▼ | 1,469,802 |
| Ghandhara Ind. | 423.98 | 427.4 | 408 | 412.02 | -7.25 ▼ | 1,640,118 |
| Honda Atlas Cars | 310 | 316.99 | 302.32 | 312.62 | 7.67 ▲ | 2,190,708 |
| Hinopak Motor | 322 | 334 | 310 | 318.76 | -2.89 ▼ | 26,764 |
| Indus Motor Compa- (XD) | 2000.01 | 2057.91 | 2000.01 | 2007.45 | -19.08 ▼ | 1,237 |
| Millat Tractors | 597 | 606 | 590 | 594.91 | 7.51 ▲ | 509,202 |
| Sazgar Eng (XD) | 1117.05 | 1125.33 | 1085 | 1091 | -25.46 ▼ | 404,654 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 108 | 113 | 98.12 | 102.95 | -2.67 ▼ | 109,268 |
| Atlas Battery | 368.8 | 379 | 364 | 375.42 | 9.46 ▲ | 330,929 |
| Bela Automotive | 218.03 | 218.11 | 217.29 | 217.29 | -24.14 ▼ | 2,420 |
| Bal.Wheels | 139.5 | 143 | 139.5 | 142.21 | 2.71 ▲ | 22,948 |
| Dewan Auto Engg | 52 | 54.5 | 50 | 52.47 | 1.59 ▲ | 47,203 |
| Exide (PAK) | 890 | 896 | 877.77 | 880.76 | 14.72 ▲ | 99,296 |
| Ghandhara Tyre | 38.49 | 39.5 | 37.76 | 39.04 | 0.86 ▲ | 1,117,083 |
| Loads Limited | 12.06 | 12.6 | 11.75 | 12.18 | 0.13 ▲ | 4,580,204 |
| Panther Tyres Ltd. | 39.42 | 43.36 | 39.42 | 42.9 | 3.48 ▲ | 884,257 |
| Treet Battery Ltd. | 14.56 | 14.69 | 14.12 | 14.22 | -0.31 ▼ | 2,166,960 |
| Thal Limited | 447.95 | 475 | 442.5 | 448.05 | 1.16 ▲ | 149,453 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. | 22.75 | 23.38 | 22.55 | 23.12 | 0.53 ▲ | 1,774,911 |
| Pak Elektron | 27.2 | 29.35 | 27.2 | 29.01 | 2.15 ▲ | 78,094,188 |
| Pakistan Cables- | 135 | 136.75 | 132.3 | 132.62 | 0.13 ▲ | 32,377 |
| Siemens Pak. | 1500 | 1500 | 1475.1 | 1481.26 | -18.74 ▼ | 1,830 |
| Waves Corp Ltd. | 6.85 | 7.1 | 6.74 | 6.99 | 0.17 ▲ | 2,508,706 |
| Waves Home App | 7.71 | 7.84 | 7.6 | 7.69 | 0.05 ▲ | 3,871,905 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 176.53 | 185.98 | 164.6 | 175.51 | 1.69 ▲ | 2,087,706 |
| Bestway Cement (XD) | 301 | 302.99 | 300 | 301.44 | 1.18 ▲ | 4,168 |
| Cherat Cement | 286.48 | 291 | 272.01 | 278.71 | -4.53 ▼ | 726,445 |
| Dadabhoy Cement | 4.52 | 4.74 | 4.5 | 4.55 | -0.05 ▼ | 81,110 |
| Dewan Cement | 8.95 | 8.95 | 8.57 | 8.61 | -0.15 ▼ | 3,383,729 |
| D.G.K.Cement | 89 | 89.08 | 86.95 | 87.13 | -0.89 ▼ | 3,162,855 |
| Dandot Cement | 12.99 | 12.99 | 12.4 | 12.55 | 0.05 ▲ | 5,898 |
| Fauji Cement | 34.17 | 34.17 | 33.25 | 33.39 | -0.54 ▼ | 5,944,855 |
| Fecto Cement | 82.98 | 82.98 | 76 | 76.89 | -4.79 ▼ | 326,232 |
| Flying Cement | 25.1 | 25.3 | 23.81 | 24.23 | -0.33 ▼ | 3,434,066 |
| Gharibwal Cement | 42.31 | 42.78 | 41.25 | 41.63 | -0.49 ▼ | 586,944 |
| Kohat Cement | 430 | 433 | 421.02 | 422.35 | -7.52 ▼ | 48,104 |
| Lucky Cement | 1009.97 | 1016 | 986 | 993.73 | -8.2 ▼ | 170,978 |
| Maple Leaf | 43.1 | 43.8 | 42.71 | 42.99 | 0 | 9,544,222 |
| Pioneer Cement | 197 | 197 | 189.8 | 190.42 | -5.38 ▼ | 413,087 |
| Power Cement | 7.15 | 7.24 | 6.92 | 6.98 | -0.11 ▼ | 7,368,167 |
| Power Cem(Pref) | 11 | 11 | 11 | 11 | 0 | 11,111 |
| Safe Mix Con.Ltd | 22.67 | 23.47 | 22.21 | 23.18 | 0.51 ▲ | 118,626 |
| Thatta Cement (XD) | 113.9 | 113.9 | 105.51 | 107.85 | -4.36 ▼ | 838,246 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.4 | 41.51 | 39.97 | 41 | 0.55 ▲ | 4,715,786 |
| Archroma Pak | 350 | 350 | 333.33 | 334.31 | -13.7 ▼ | 32,133 |
| Bawany Air Pro(DEF.) | 28 | 28.99 | 26.1 | 28.6 | 0.09 ▲ | 8,185 |
| Berger Paints (XD) | 93.78 | 97 | 90.2 | 95.82 | 3.6 ▲ | 294,417 |
| Biafo Industries | 116.99 | 124.49 | 115 | 122.46 | 7.28 ▲ | 463,991 |
| Buxly Paints | 185.1 | 188.5 | 175 | 185.92 | -0.74 ▼ | 1,922 |
| Data Agro | 86 | 86.5 | 83 | 83.87 | -1.97 ▼ | 4,578 |
| Descon Oxychem | 21.2 | 21.25 | 20.75 | 20.97 | -0.06 ▼ | 298,887 |
| Dynea Pakistan | 188 | 194.9 | 188 | 190.6 | 0.76 ▲ | 24,916 |
| Engro Polymer | 37.05 | 37.59 | 36.5 | 36.65 | -0.49 ▼ | 1,953,196 |
| Engro Poly (Pref) | 11.01 | 11.78 | 11.01 | 11.75 | 0.74 ▲ | 1,433 |
| Ghani Chemical | 13.95 | 14 | 13.6 | 13.7 | -0.08 ▼ | 3,579,893 |
| Ghani Glo Hol | 10.2 | 10.6 | 10.1 | 10.41 | 0.33 ▲ | 8,776,798 |
| Ittehad Chem. (XD) | 46 | 48.16 | 46 | 47.62 | 1.57 ▲ | 71,790 |
| Lucky Core Ind. | 1175.01 | 1196 | 1175 | 1190 | 15.03 ▲ | 1,974 |
| Lotte Chemical | 17.4 | 17.61 | 17.25 | 17.34 | 0.03 ▲ | 961,880 |
| Leiner Pak Gelat | 164.2 | 170 | 155.97 | 158.49 | -8.7 ▼ | 42,758 |
| Nimir Ind.Chemicals | 135 | 149.01 | 135 | 135.23 | -0.23 ▼ | 9,552 |
| Nimir Resins | 22.41 | 22.91 | 22.05 | 22.27 | -0.12 ▼ | 58,842 |
| Pak Oxygen Ltd. | 136 | 138.01 | 134 | 134.69 | 1.39 ▲ | 27,349 |
| Pak.P.V.C. | 9.8 | 9.98 | 8.76 | 8.83 | -0.25 ▼ | 1,842 |
| Sardar Chemical | 30.01 | 30.5 | 29.11 | 30.05 | -1.71 ▼ | 1,200 |
| Sitara Chemical | 275 | 282 | 271 | 277 | 5.25 ▲ | 699 |
| Sitara Peroxide | 13.3 | 13.4 | 12.81 | 13 | -0.15 ▼ | 85,303 |
| Wah-Noble | 218.06 | 221 | 218.05 | 219.13 | 0.13 ▲ | 1,316 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9 | 9.29 | 9 | 9.29 | 0.25 ▲ | 123,321 |
| HBL Invest Fund | 3.26 | 3.34 | 3.04 | 3.26 | -0.03 ▼ | 632,013 |
| Tri-Star Mutual | 8.76 | 8.76 | 6.77 | 7.06 | -0.7 ▼ | 6,825 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 115.53 | 117.97 | 115.5 | 116.05 | -0.08 ▼ | 25,728 |
| Askari Bank | 28.86 | 29.7 | 28.57 | 29.1 | 0.24 ▲ | 1,321,256 |
| Bank Al-Falah- (XD) | 68 | 68 | 67 | 67.2 | -0.34 ▼ | 568,858 |
| Bank AL-Habib | 98 | 108.98 | 98 | 105.39 | -0.32 ▼ | 1,137,978 |
| Bankislami Pak | 22.04 | 22.42 | 22.02 | 22.36 | 0.34 ▲ | 476,300 |
| Bank Makramah | 2.1 | 2.14 | 2 | 2.07 | 0.04 ▲ | 1,140,357 |
| Bank Of Khyber | 13.4 | 13.4 | 12.21 | 12.99 | 0.48 ▲ | 5,711 |
| B.O.Punjab | 6.98 | 6.98 | 6.64 | 6.7 | -0.06 ▼ | 30,732,112 |
| Faysal Bank (XD) | 48.2 | 48.4 | 46.15 | 46.52 | -1.42 ▼ | 4,495,121 |
| Habib Bank | 130.94 | 130.94 | 127.01 | 127.44 | -1.51 ▼ | 1,128,150 |
| Habib Metropol (XD) | 72.2 | 73 | 72 | 72.5 | 0.5 ▲ | 242,986 |
| JS Bank Ltd | 9.25 | 9.3 | 9 | 9.08 | -0.03 ▼ | 157,998 |
| MCB Bank Ltd- (XD) | 245.12 | 248 | 243.5 | 244.7 | -0.28 ▼ | 211,746 |
| Meezan Bank Ltd- (XD) | 228.72 | 229.9 | 227.27 | 228.09 | -0.58 ▼ | 382,241 |
| National Bank (XD) | 61.21 | 61.45 | 60.1 | 60.42 | -0.79 ▼ | 488,685 |
| Samba Bank | 11 | 11 | 10.7 | 10.72 | -0.88 ▼ | 18,125 |
| St.Chart.Bank | 50 | 50.5 | 49.5 | 49.73 | -0.21 ▼ | 225,324 |
| Silk Bank Ltd | 0.92 | 0.92 | 0.9 | 0.9 | -0.01 ▼ | 12,031,513 |
| Soneri Bank Ltd | 14.06 | 14.55 | 14.05 | 14.5 | 0.34 ▲ | 1,134,886 |
| United Bank- (XD) | 313.25 | 313.95 | 312.05 | 313.42 | 0.39 ▲ | 373,913 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.38 | 12.69 | 12.21 | 12.33 | -0.03 ▼ | 2,814,582 |
| Aisha Steel Mill | 7.14 | 7.36 | 7.08 | 7.15 | 0.11 ▲ | 5,865,480 |
| Amreli Steels | 20.49 | 20.49 | 19.85 | 19.91 | -0.28 ▼ | 158,654 |
| Bolan Casting | 88.88 | 88.88 | 85.66 | 87.11 | 0.61 ▲ | 20,198 |
| Beco Steel Ltd | 6.21 | 6.21 | 6 | 6.2 | -0.07 ▼ | 31,594 |
| Crescent Steel- (XD) | 110.1 | 111.75 | 104.8 | 105.18 | -4.81 ▼ | 2,227,747 |
| Dadex Eternit | 61.5 | 61.5 | 61 | 61.05 | -0.85 ▼ | 1,253 |
| Dost Steels Ltd. | 6.6 | 6.9 | 6.55 | 6.82 | 0.3 ▲ | 861,278 |
| Huffaz Seamless | 7.8 | 8.95 | 7.41 | 7.98 | 0.03 ▲ | 125,771 |
| Int. Ind.Ltd. | 153.28 | 157.9 | 153.28 | 155.5 | 2.22 ▲ | 331,036 |
| Inter.Steel Ltd | 74.49 | 75.58 | 73.9 | 74.64 | 0.15 ▲ | 845,522 |
| Ittefaq Iron Ind | 6.08 | 6.15 | 5.98 | 6.01 | -0.05 ▼ | 386,810 |
| K.S.B.Pumps | 132 | 142 | 132 | 138.8 | 3.43 ▲ | 564,034 |
| Metro Steel | 10.59 | 10.59 | 10.25 | 10.48 | -0.08 ▼ | 19,061 |
| Mughal Iron | 74.82 | 75.44 | 73.55 | 73.74 | -0.91 ▼ | 414,776 |
| Pak Engineering | 707 | 778.76 | 707 | 775 | 67.04 ▲ | 750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 0 | 0 | 0 | 12.03 | 0.01 ▲ | 0 |
| HBL Total Treasury | 110.62 | 110.62 | 110.5 | 110.52 | -0.03 ▼ | 38,500 |
| JS Global Banking | 18.95 | 18.95 | 18.9 | 18.9 | 0.08 ▲ | 18,000 |
| JS Momentum | 12.61 | 13.47 | 12.48 | 12.93 | 0.43 ▲ | 2,630,000 |
| Mahaana Islamic | 12.35 | 12.36 | 12.24 | 12.28 | 0.06 ▲ | 252,000 |
| Meezan Pakistan | 14.95 | 15.31 | 14.95 | 15.1 | -0.02 ▼ | 109,500 |
| NBP Pakistan G ETF | 18.89 | 18.89 | 18.67 | 18.67 | 0.27 ▲ | 1,500 |
| NIT Pakistan | 20.76 | 20.76 | 20.76 | 20.76 | 0.35 ▲ | 500 |
| UBLPakistanETF | 19.89 | 19.89 | 19.62 | 19.62 | -0.06 ▼ | 51,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 68 | 68 | 62 | 62.4 | -0.51 ▼ | 86,684 |
| Engro Fertertilizers | 200.74 | 200.78 | 198.3 | 199.68 | 0.09 ▲ | 1,279,786 |
| Engro Corp (XD) | 325.15 | 330 | 320 | 321.63 | -3.29 ▼ | 526,436 |
| Fatima Fert | 65.55 | 65.97 | 64.5 | 64.61 | -0.83 ▼ | 603,986 |
| Fauji Fert Bin | 66.8 | 66.8 | 64.59 | 65.41 | -0.81 ▼ | 1,236,216 |
| Fauji Fert | 285.18 | 286 | 278.5 | 281.97 | -3.21 ▼ | 2,022,329 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.55 | 5.58 | 5.38 | 5.41 | -0.06 ▼ | 1,413,351 |
| Big Bird Foods Ltd. | 69.45 | 69.45 | 64 | 66.25 | -1.62 ▼ | 577,350 |
| Bunnys Limited | 14.06 | 14.4 | 13.83 | 14.09 | 0.06 ▲ | 631,387 |
| Clover Pakistan | 41.65 | 43.3 | 41.65 | 42.57 | 0.78 ▲ | 476,997 |
| Colgate Palm | 1339 | 1400 | 1335 | 1393.01 | 56.73 ▲ | 42,929 |
| Frieslandcampina | 95.28 | 96.5 | 92.62 | 93.27 | -2.01 ▼ | 1,585,553 |
| Fauji Foods Ltd | 10.69 | 10.8 | 10.31 | 10.47 | -0.16 ▼ | 14,553,457 |
| Gillette Pak | 134.5 | 148.56 | 132.06 | 148.56 | 13.51 ▲ | 24,038 |
| Ismail Ind- | 1650 | 1650 | 1480.01 | 1515.54 | -87.46 ▼ | 118 |
| MithchellsFruit | 175 | 195.7 | 175 | 195.7 | 17.79 ▲ | 1,245,700 |
| Matco Foods Ltd | 30.98 | 31 | 28.76 | 29 | -1.2 ▼ | 587,340 |
| Murree Brewery- (XD) | 608 | 618 | 606 | 614.81 | 9.8 ▲ | 12,250 |
| National Foods | 169.5 | 171.5 | 168.12 | 169.49 | 0.28 ▲ | 22,671 |
| Nestle Pakistan (XD) | 6620 | 6648 | 6523 | 6589.54 | -4.79 ▼ | 166 |
| At-Tahur Ltd. | 18.88 | 19.05 | 18 | 18.11 | -0.46 ▼ | 3,714,104 |
| Quice Food | 6.54 | 6.6 | 6.25 | 6.29 | -0.15 ▼ | 1,267,094 |
| Rafhan Maize (XD) | 7350 | 7550 | 7350 | 7522 | 211.95 ▲ | 720 |
| Shield Corp. | 241.52 | 264.99 | 241.52 | 241.82 | -8.18 ▼ | 104 |
| Shezan Inter. | 88.5 | 95.99 | 88 | 94.49 | 6.08 ▲ | 59,980 |
| The Organic Meat | 36.25 | 36.47 | 35.7 | 36.09 | -0.12 ▼ | 1,139,633 |
| Treet Corp | 16.35 | 16.54 | 15.81 | 15.96 | -0.32 ▼ | 5,622,861 |
| Unity Foods Ltd | 27.28 | 27.49 | 26.55 | 26.71 | -0.53 ▼ | 821,024 |
| Unilever Foods (XD) | 19200 | 19200 | 18745.02 | 19047 | -52.99 ▼ | 43 |
| ZIL Limited | 228.99 | 228.99 | 226 | 228.99 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12 | 12.88 | 12 | 12.41 | 0.13 ▲ | 3,774,656 |
| Frontier Ceram | 16.24 | 17.85 | 16.21 | 16.21 | -1.8 ▼ | 96,928 |
| GhaniGlobalGlass | 6.27 | 6.44 | 6.01 | 6.26 | 0 | 1,049,878 |
| Ghani Glass Ltd | 24.99 | 25.8 | 24.99 | 25.36 | 0.53 ▲ | 672,780 |
| Ghani Value Glass | 40 | 41.49 | 39.75 | 41.02 | 1.02 ▲ | 41,659 |
| Karam Ceramics | 73 | 73.54 | 73 | 73.54 | 0 | 62 |
| Shabbir Tiles | 13.25 | 14 | 13.25 | 13.7 | 0.25 ▲ | 52,054 |
| Tariq Glass Ind. | 123 | 128 | 123 | 127.1 | 4.06 ▲ | 763,120 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.98 | 24.98 | 24 | 24.09 | -0.41 ▼ | 616 |
| Adamjee Ins. | 40.48 | 40.48 | 38.4 | 39.41 | -0.26 ▼ | 166,393 |
| Askari Life Ass | 4.77 | 5.35 | 4.77 | 5 | -0.5 ▼ | 9,706 |
| Adamjee Life Assuran | 31.5 | 31.9 | 31.5 | 31.55 | 0.23 ▲ | 750 |
| Atlas Ins. Ltd (XD) | 49.7 | 51.5 | 49.7 | 50.09 | 0.55 ▲ | 13,849 |
| Century Ins. | 32.7 | 32.76 | 32.7 | 32.76 | -0.24 ▼ | 3,000 |
| Cres.Star Ins. | 2.72 | 2.79 | 2.66 | 2.75 | 0.05 ▲ | 845,802 |
| EFU General (XD) | 95 | 95 | 91.41 | 92 | 0.87 ▲ | 1,045 |
| Habib Ins. | 6.33 | 6.5 | 6.33 | 6.5 | 0.1 ▲ | 9,127 |
| IGI Holdings | 181.99 | 182 | 175.01 | 176.42 | -2.67 ▼ | 30,708 |
| IGI Life Ins | 13.85 | 13.85 | 13.1 | 13.53 | -0.46 ▼ | 13,126 |
| Jubilee Gen.Ins | 45.95 | 45.95 | 44.55 | 44.69 | 0.14 ▲ | 7,063 |
| Jubile Life Ins | 129 | 132 | 127 | 132 | 3.5 ▲ | 15,145 |
| Pak Reinsurance | 11.26 | 11.65 | 11.21 | 11.36 | 0.12 ▲ | 1,690,224 |
| PICIC Ins.Ltd. | 1.94 | 1.94 | 1.66 | 1.72 | 0.01 ▲ | 102,052 |
| Premier Ins. | 5.35 | 5.41 | 5.35 | 5.41 | 0.11 ▲ | 2,403 |
| Pak Gen.Ins. | 11.08 | 11.48 | 10 | 10.97 | -0.11 ▼ | 2,494 |
| Reliance Ins. | 11.7 | 12.1 | 11.5 | 11.64 | 0 | 404 |
| Shaheen Ins. | 5.26 | 5.45 | 5.03 | 5.23 | 0.22 ▲ | 4,225 |
| TPL Insurance | 10.18 | 10.18 | 9.58 | 9.73 | 0.43 ▲ | 20,560 |
| United Insurance | 16 | 16.25 | 15.8 | 16.01 | 0.06 ▲ | 22,699 |
| Universal Ins. | 7.79 | 8.46 | 6.75 | 8.26 | 0.8 ▲ | 350,897 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.69 | 6.69 | 6.05 | 6.11 | -0.59 ▼ | 5,249 |
| Arif Habib Ltd.-XSD | 43.76 | 46.85 | 43.2 | 45.99 | 2.25 ▲ | 368,866 |
| AKD Securites (XD) | 17.02 | 17.05 | 16.6 | 16.7 | -0.09 ▼ | 142,976 |
| Cyan Limited | 24.78 | 25.74 | 24.78 | 25.26 | 0.56 ▲ | 155,793 |
| Dawood Hercules (XD) | 158.49 | 158.95 | 154.5 | 158.14 | 2.14 ▲ | 75,489 |
| Dawood Equities | 7.85 | 8.2 | 7.51 | 8.13 | 0.33 ▲ | 119,539 |
| Dawood Law | 204.87 | 204.9 | 196 | 201.01 | 6.01 ▲ | 249 |
| EFG Hermes Pak | 68.28 | 70 | 64.45 | 66.51 | -1.77 ▼ | 50,363 |
| Escorts Bank | 3.6 | 3.74 | 3.6 | 3.74 | 0.05 ▲ | 10,626 |
| Ist.Capital Sec | 2.12 | 2.13 | 1.97 | 2.1 | 0.03 ▲ | 1,669,040 |
| First Dawood Prop | 2.26 | 2.38 | 2.23 | 2.25 | -0.06 ▼ | 74,501 |
| F. Nat.Equities | 3.66 | 3.66 | 3.5 | 3.54 | -0.06 ▼ | 619,752 |
| Invest Bank | 1.6 | 1.6 | 1.5 | 1.51 | -0.08 ▼ | 419,468 |
| Imperial Limite | 17.8 | 17.81 | 17.8 | 17.8 | -1.8 ▼ | 2,013 |
| Jah.Sidd. Co. | 14.88 | 16.12 | 14.69 | 16.12 | 1.47 ▲ | 4,433,430 |
| JahangirSidd(Pref) | 7.86 | 8.3 | 7.86 | 8.2 | -0.12 ▼ | 117,000 |
| JS Global Cap. | 129 | 134 | 121.87 | 130.06 | 7.72 ▲ | 7,394 |
| JS Investments | 22.01 | 22.99 | 21.52 | 22.93 | 0.44 ▲ | 17,998 |
| LSE Capital Limited. | 4 | 4.33 | 4 | 4.18 | 0.16 ▲ | 583,405 |
| LSE Fin. Ser. Ld | 5.35 | 5.99 | 4.95 | 5.75 | 0.22 ▲ | 109,590 |
| LSE Ventures Ltd | 10.02 | 10.3 | 9.5 | 9.78 | -0.24 ▼ | 193,514 |
| MCB Inv MGT | 40.5 | 41 | 40.5 | 41 | 0 | 3,500 |
| Next Capital | 4.98 | 4.98 | 4.72 | 4.73 | 0.03 ▲ | 7,868 |
| OLP Financial | 30 | 30.36 | 29.51 | 30.06 | -0.37 ▼ | 14,330 |
| Pervez Ahmed Co | 1.42 | 1.52 | 1.36 | 1.38 | -0.03 ▼ | 1,462,636 |
| PIA Holding Company | 15.52 | 15.88 | 14.9 | 14.97 | -0.5 ▼ | 5,129,192 |
| PIA Holding CompanyB | 889.88 | 889.88 | 800.01 | 831.24 | 0 | 2 |
| Pak Stock Exchange | 17.46 | 17.46 | 16.97 | 17.02 | -0.2 ▼ | 364,923 |
| Sec. Inv. Bank | 5.45 | 5.54 | 5.1 | 5.48 | 0.48 ▲ | 93,037 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.8 | 4.89 | 4.8 | 4.89 | 0.06 ▲ | 1,708 |
| Pak Gulf Leasing (XD) | 11.3 | 11.3 | 10.07 | 10.95 | 0.39 ▲ | 22,283 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1728 | 1738.49 | 1715.99 | 1721.95 | 6.5 ▲ | 248 |
| Leather Up Ltd. | 19.6 | 19.6 | 16.95 | 17.96 | 0 | 131 |
| Pak Leather | 25.25 | 25.5 | 24.25 | 24.26 | -0.77 ▼ | 4,951 |
| Service Global | 73.49 | 77 | 71.5 | 76.53 | 3.05 ▲ | 296,617 |
| Service Ind.Ltd | 1160 | 1245 | 1150 | 1206.06 | 62.28 ▲ | 6,376 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 138.5 | 138.5 | 135 | 135.16 | -2.27 ▼ | 730 |
| Arpak Int. | 53.11 | 64.91 | 53.11 | 59.01 | 0 | 210 |
| ECOPACK Ltd | 20.54 | 21.75 | 20 | 21.11 | 0.44 ▲ | 19,492 |
| Gammon Pak | 60 | 63.99 | 59 | 60.45 | -1.63 ▼ | 1,233 |
| GOC (Pak) Ltd. | 57.95 | 57.95 | 55 | 57.76 | 1.53 ▲ | 5,554 |
| Mandviwala | 21.45 | 21.45 | 19.5 | 19.55 | -0.32 ▼ | 55,861 |
| Olympia Mills | 20.6 | 22.65 | 20.6 | 20.6 | 0 | 11 |
| Pakistan Alumin | 86.25 | 86.86 | 84 | 84.73 | -1.41 ▼ | 108,039 |
| Pak Hotels | 35 | 35.65 | 34.85 | 34.97 | 0.03 ▲ | 145,765 |
| Pak Services | 761 | 761 | 720.12 | 732.56 | -6.64 ▼ | 45 |
| Shifa Int.Hospital | 315.01 | 372.86 | 315.01 | 372.86 | 33.9 ▲ | 128,365 |
| Siddiqsons Tin | 5.49 | 5.85 | 5.45 | 5.6 | 0.15 ▲ | 2,768,674 |
| Tri-Pack Films | 123 | 128 | 120 | 125.88 | 3.97 ▲ | 21,440 |
| United Brands | 14.78 | 15.57 | 14.15 | 15.57 | 1.42 ▲ | 85,244 |
| UDL Int.Ltd. | 8 | 8.44 | 8 | 8.35 | 0.35 ▲ | 466,580 |
| United Distributors | 39.01 | 39.01 | 37 | 37 | -0.27 ▼ | 7,353 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.8 | 9.8 | 9 | 9 | -0.15 ▼ | 598 |
| Elite Cap.Mod | 6.19 | 7.1 | 6.1 | 6.15 | -0.12 ▼ | 3,925 |
| Equity Modaraba | 2.9 | 2.9 | 2.73 | 2.9 | 0.19 ▲ | 1,701 |
| 1st.Fid.Leasing | 2.3 | 2.3 | 2.3 | 2.3 | 0 | 10 |
| Habib Modaraba | 16.25 | 16.48 | 15.25 | 16.25 | -0.05 ▼ | 20,616 |
| I.B.L.Modarab | 3.3 | 3.3 | 3 | 3 | -0.19 ▼ | 9,000 |
| Punjab Mod | 2.65 | 2.65 | 2.51 | 2.59 | -0.06 ▼ | 4,728 |
| Paramount Mod | 7.65 | 7.65 | 7.44 | 7.63 | -0.67 ▼ | 500 |
| F.Treet Manuf | 5 | 5.91 | 5 | 5.9 | 0.99 ▲ | 1,391,029 |
| Tri-Star 1st Mod. | 14.93 | 14.93 | 14.02 | 13.97 | 0 | 121 |
| Burj Clean Energy | 8.06 | 8.06 | 6.6 | 8.06 | 1 ▲ | 1,373 |
| OLP Modaraba (XD) | 14.25 | 14.35 | 13.5 | 13.7 | -1.3 ▼ | 197,477 |
| Orient Rental | 7.35 | 7.99 | 7.35 | 7.6 | 0 | 427 |
| Popular Islamic (XD) | 13.49 | 13.92 | 12.98 | 13.54 | -0.17 ▼ | 567 |
| Prud Mod.1st | 2.75 | 2.75 | 2.41 | 2.69 | 0.14 ▲ | 448,865 |
| Sindh Modaraba | 9.22 | 9.9 | 9.22 | 9.9 | 0 | 154 |
| Trust Modaraba | 3.93 | 4.08 | 3.86 | 3.98 | 0.06 ▲ | 154,205 |
| Unicap Modaraba | 2.5 | 2.7 | 2.46 | 2.59 | 0.14 ▲ | 17,238 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 415.77 | 416.5 | 409.05 | 410.43 | -3.03 ▼ | 2,727,170 |
| Oil & Gas Dev- (XD) | 191.8 | 199.5 | 191.8 | 197.64 | 6.23 ▲ | 10,975,597 |
| Pak Oilfields | 581.95 | 585 | 574 | 578.01 | -2.04 ▼ | 142,472 |
| Pak Petroleum (XD) | 150.9 | 155.5 | 150.45 | 154.16 | 4.09 ▲ | 10,241,549 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 450 | 453 | 441 | 446.84 | 0.38 ▲ | 17,911 |
| Burshane LPG | 25.5 | 26.25 | 25.31 | 25.95 | -0.01 ▼ | 5,084 |
| Hascol Petrol | 7.25 | 7.26 | 6.96 | 7.05 | -0.1 ▼ | 7,332,605 |
| HI-Tech Lub. | 40 | 40.31 | 38.5 | 39.1 | -0.42 ▼ | 1,929,285 |
| Oilboy Energy L | 6.3 | 6.35 | 6.25 | 6.3 | 0.07 ▲ | 236,422 |
| P.S.O. | 248.12 | 252 | 245 | 249.42 | 2.6 ▲ | 7,702,415 |
| Shell Pakistan | 150.12 | 153 | 150 | 151.61 | 1.47 ▲ | 128,976 |
| Sui North Gas | 83 | 85.5 | 82.2 | 84.48 | 2.27 ▲ | 10,360,307 |
| Sui South Gas | 17.1 | 18.72 | 16.95 | 18.72 | 1.7 ▲ | 22,691,678 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 30.9 | 31.96 | 29.05 | 30.51 | 1.46 ▲ | 5,027,183 |
| Cherat Packg | 113.05 | 121.47 | 113 | 121.45 | 11.02 ▲ | 507,304 |
| Pak Agro Pack | 7.75 | 8.5 | 7.75 | 8.5 | 1 ▲ | 125,000 |
| Int. Packaging Films | 22 | 23.24 | 22 | 22.95 | 0.8 ▲ | 401,613 |
| MACPAC Films | 16.5 | 16.5 | 16.05 | 16.09 | 0.04 ▲ | 133,815 |
| Merit Packaging | 10.35 | 10.85 | 10.25 | 10.7 | 0.56 ▲ | 816,166 |
| Packages Ltd. | 505 | 510 | 493.01 | 495 | -11.36 ▼ | 10,266 |
| Pak Paper Prod | 81 | 81 | 79 | 79 | -0.9 ▼ | 15,795 |
| Roshan Packages | 17.79 | 17.9 | 17.11 | 17.33 | -0.28 ▼ | 747,941 |
| Security Paper | 149.8 | 151.99 | 148 | 150 | 0.04 ▲ | 39,068 |
| Synthetic Products | 40.65 | 43.5 | 40.65 | 42.64 | 2.17 ▲ | 5,377,965 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 910 | 987.03 | 910 | 984.72 | 87.42 ▲ | 217,827 |
| AGP Limited | 145.46 | 160.36 | 145 | 160.36 | 14.58 ▲ | 713,639 |
| BF Biosciences | 94 | 101.98 | 93.5 | 99.11 | 4.38 ▲ | 1,971,014 |
| Citi Pharma Ltd | 45.38 | 49.54 | 45.04 | 49.14 | 4.1 ▲ | 22,856,315 |
| Ferozsons (Lab) | 308.01 | 335.7 | 305.55 | 335.7 | 30.52 ▲ | 1,264,363 |
| GlaxoSmithKline | 286.16 | 314.78 | 286 | 314.78 | 28.62 ▲ | 1,668,800 |
| Haleon Pakistan (XD) | 694 | 756.84 | 681 | 756.84 | 68.8 ▲ | 258,691 |
| Highnoon (Lab) | 849.99 | 905 | 848 | 898.49 | 50.44 ▲ | 151,120 |
| Hoechst Pak Ltd | 2500 | 2613.03 | 2400 | 2592.29 | 18.29 ▲ | 984 |
| IBL HealthCare | 31.7 | 34.4 | 31.7 | 34.4 | 3.13 ▲ | 4,414,014 |
| Macter Int. Ltd | 138.89 | 152.1 | 138.89 | 152.1 | 13.83 ▲ | 11,314 |
| Otsuka Pak | 164 | 172.83 | 161.11 | 171.67 | 14.55 ▲ | 917,408 |
| The Searle Company | 72.01 | 78.45 | 71.51 | 78.45 | 7.13 ▲ | 25,361,739 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 16.94 | 16.94 | 16.78 | 16.84 | 0.03 ▲ | 313,388 |
| Engro Powergen | 26.03 | 26.64 | 26.03 | 26.59 | 0.44 ▲ | 561,024 |
| Mughal Energy Ltd | 19.62 | 19.62 | 19.62 | 21.8 | 0 | 10 |
| Hub Power Co. | 113.5 | 113.7 | 109.7 | 110.63 | -2.82 ▼ | 9,391,683 |
| Kot Addu Power | 30 | 30.4 | 29.8 | 29.86 | -0.1 ▼ | 1,803,873 |
| K-Electric Ltd. | 4.8 | 5.04 | 4.8 | 4.98 | 0.14 ▲ | 70,187,495 |
| Kohinoor Energy | 23.5 | 23.59 | 23 | 23.43 | 0.49 ▲ | 226,779 |
| Kohinoor Power | 7 | 7.08 | 7 | 7.06 | -0.05 ▼ | 2,501 |
| Lalpir Power | 22 | 22.39 | 21.88 | 21.97 | -0.29 ▼ | 341,189 |
| Nishat ChunPow | 35.4 | 36 | 33.75 | 34.32 | -0.08 ▼ | 3,897,628 |
| Nishat Power (XD) | 32.6 | 33.28 | 31.95 | 32.01 | -0.56 ▼ | 921,106 |
| Pakgen Power (XD) | 108.89 | 108.89 | 100.21 | 105.58 | 3.58 ▲ | 18,446 |
| S.G.Power | 7.34 | 8 | 7.34 | 8 | -0.17 ▼ | 4,097 |
| Saif Power Ltd | 13.05 | 13.25 | 13.01 | 13.12 | 0.2 ▲ | 336,912 |
| Tri-Star Power | 5.53 | 5.54 | 5.5 | 5.54 | 0.14 ▲ | 48,124 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd (XD) | 16.4 | 16.4 | 15.33 | 15.39 | 0 | 112 |
| Hussain Industries | 25.55 | 25.55 | 21.37 | 23.23 | 0 | 840 |
| Javedan Corp. | 44.45 | 44.45 | 40 | 41.23 | 0.26 ▲ | 57,433 |
| Pace (Pak) Ltd. | 5.67 | 5.75 | 5.52 | 5.56 | -0.11 ▼ | 4,202,084 |
| TPL Properties | 8.09 | 8.29 | 8.03 | 8.07 | 0.07 ▲ | 4,503,384 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.5 | 19.77 | 19.45 | 19.51 | 0.06 ▲ | 539,537 |
| Globe Residency | 14.67 | 14.67 | 13.62 | 13.9 | 0.3 ▲ | 5,919 |
| TPL REIT Fund I | 13.5 | 13.5 | 13.5 | 13.5 | 0 | 1,125 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 495.9 | 540 | 453.03 | 473.9 | -19.97 ▼ | 10,680,265 |
| Cnergyico PK | 4.18 | 4.59 | 4.18 | 4.52 | 0.4 ▲ | 98,601,408 |
| National Refinery | 240 | 245.5 | 230 | 233.71 | -4.45 ▼ | 3,107,878 |
| Pak Refinery | 25.19 | 25.8 | 24.5 | 25 | -0.08 ▼ | 16,427,996 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 592 | 604.99 | 592 | 600 | 1 ▲ | 610 |
| Adam Sugar | 46.58 | 49.5 | 46.58 | 49.5 | -0.19 ▼ | 503 |
| Abdullah Shah | 6.5 | 6.6 | 6.11 | 6.19 | -0.19 ▼ | 61,281 |
| Baba Farid | 49.5 | 49.5 | 49.5 | 45 | 0 | 100 |
| Chashma Sugar | 63.9 | 63.9 | 58 | 60 | 0.79 ▲ | 757 |
| Dewan Sugar | 5 | 5.5 | 4.86 | 5.39 | 0.36 ▲ | 644,130 |
| Faran Sugar | 42 | 43.09 | 41.21 | 43 | 2.39 ▲ | 1,652 |
| Habib Sugar | 73.9 | 73.95 | 72.25 | 72.9 | -0.1 ▼ | 14,150 |
| Habib Rice Prod | 32.9 | 33 | 32.5 | 33 | 0.28 ▲ | 7,800 |
| Haseeb Waqas Sugar | 9.25 | 9.5 | 9 | 9.35 | 0.35 ▲ | 50,652 |
| J.D.W.Sugar | 590 | 590 | 570 | 585.51 | 0 | 110 |
| Jauharabad Sug | 22.7 | 24.26 | 22.7 | 24.26 | 2.21 ▲ | 222,653 |
| Mirpurkhas Sugar | 26.73 | 28.74 | 26.73 | 28.05 | 0.05 ▲ | 47,750 |
| Mehran Sugar | 43.5 | 45 | 43.5 | 44.58 | 0.55 ▲ | 23,001 |
| Noon Sugar | 82 | 82 | 81.97 | 81.27 | 0 | 11 |
| Shahtaj Sugar | 90.2 | 100 | 90.2 | 99.02 | 0.44 ▲ | 2,319 |
| Shahmurad Sugar | 418.98 | 418.98 | 395.52 | 399.78 | 0.78 ▲ | 1,973 |
| Sakrand Sugar | 8.98 | 9.75 | 8.63 | 9.75 | 1 ▲ | 931,017 |
| Shakarganj Limited | 28 | 28.25 | 27.52 | 27.88 | 0.63 ▲ | 2,431 |
| Tariq Corp Ltd. | 13.39 | 13.4 | 13.35 | 13.4 | 0.35 ▲ | 2,110 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 179.2 | 179.2 | 176 | 176.98 | -2.22 ▼ | 287 |
| Ibrahim Fibres | 354.94 | 363.9 | 354 | 357.7 | 7.68 ▲ | 1,848 |
| Image Pakistan | 16.1 | 16.18 | 15.95 | 16.01 | -0.06 ▼ | 1,389,419 |
| National Silk | 62.89 | 62.89 | 61.99 | 57.31 | 0 | 35 |
| Pak Synthetics | 25.01 | 27.1 | 25 | 27.1 | 2.46 ▲ | 61,012 |
| Rupali Polyester | 17.48 | 18.5 | 17.48 | 18.33 | 1.14 ▲ | 46,649 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 130 | 130 | 127.2 | 128.14 | -1.38 ▼ | 863,986 |
| Avanceon Ltd | 52.48 | 53.9 | 52.3 | 53.3 | 1.15 ▲ | 3,453,395 |
| Supernet Ltd.XB | 10.36 | 12.25 | 10.36 | 12.06 | 0.55 ▲ | 87,208 |
| Hallmark Company Ltd | 737.1 | 794.95 | 737.1 | 770.46 | 0 | 23 |
| Hum Network | 15.84 | 15.84 | 15.15 | 15.3 | -0.6 ▼ | 6,634,934 |
| Media Times Ltd | 1.9 | 1.98 | 1.88 | 1.93 | 0.06 ▲ | 1,183,842 |
| Netsol Tech. | 130.31 | 131.9 | 128.99 | 130.32 | 0.08 ▲ | 1,255,787 |
| Octopus Digital | 71.25 | 71.68 | 70.5 | 70.78 | -0.24 ▼ | 704,290 |
| Pak Datacom | 70.48 | 70.48 | 67.5 | 68.54 | -0.71 ▼ | 29,249 |
| P.T.C.L. | 16.35 | 16.7 | 15.95 | 16.09 | -0.19 ▼ | 6,589,635 |
| Symmetry Group Ltd (XD) | 10.2 | 10.72 | 10.2 | 10.45 | 0.32 ▲ | 11,748,504 |
| Systems Limited | 522 | 530 | 522 | 526.76 | 5.19 ▲ | 203,433 |
| Telecard Limited | 7.3 | 7.53 | 7.27 | 7.37 | 0.13 ▲ | 8,685,390 |
| TPL Corp Ltd | 4.65 | 4.7 | 4.54 | 4.55 | 0 | 613,993 |
| TPL Trakker Ltd | 9.65 | 9.65 | 8.7 | 8.8 | -0.31 ▼ | 8,559 |
| TRG Pak Ltd | 51.81 | 53.8 | 51.4 | 53.36 | 1.75 ▲ | 14,239,809 |
| WorldCall Telecom | 1.28 | 1.29 | 1.26 | 1.27 | 0 | 31,959,599 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41 | 41.45 | 40.8 | 41.12 | -0.13 ▼ | 29,263 |
| Azgard Nine | 7.55 | 8.05 | 7.45 | 7.83 | 0.33 ▲ | 9,322,917 |
| Aruj Industries | 9.25 | 9.86 | 9.18 | 9.86 | 1 ▲ | 473,980 |
| Bhanero Tex. | 781 | 860.26 | 781 | 860.17 | 78.12 ▲ | 60 |
| Blessed Tex. | 237 | 245 | 237 | 245 | 7.5 ▲ | 496 |
| Chenab Limited | 7.31 | 7.65 | 6.8 | 7.02 | -0.48 ▼ | 3,246,381 |
| Chenab Ltd.(Pre | 3.38 | 3.38 | 3 | 3.09 | -0.13 ▼ | 609,682 |
| Crescent Tex. | 12.45 | 12.45 | 12.2 | 12.24 | 0.23 ▲ | 96,951 |
| Faisal Spinning | 210.01 | 230 | 210.01 | 218.43 | 0 | 103 |
| Feroze 1888 | 75 | 75 | 68.7 | 70.21 | 0.21 ▲ | 855 |
| Fateh Sports | 121.8 | 121.8 | 100.77 | 111.97 | 0 | 110 |
| Fazal Cloth | 137.01 | 149.5 | 137 | 145 | 0 | 151 |
| Gul Ahmed | 20.2 | 20.46 | 20.11 | 20.19 | 0.06 ▲ | 845,341 |
| Ghazi Fabrics | 9.35 | 9.9 | 9.35 | 9.36 | -0.64 ▼ | 706 |
| Hala Enterprise | 12.87 | 14.16 | 12.87 | 14.16 | 1.29 ▲ | 94,063 |
| Interloop Ltd. | 63.99 | 64.5 | 63.2 | 63.74 | 0.07 ▲ | 759,267 |
| Int.Knitwear | 14.99 | 15 | 14.99 | 14.99 | 0 | 174 |
| Jubilee Spinning | 12.54 | 13.6 | 12.48 | 12.6 | -1.25 ▼ | 4,100 |
| Khyber Textile | 485.01 | 485.01 | 485.01 | 485.01 | -46.87 ▼ | 200 |
| Kohinoor Mills | 26.5 | 30.87 | 26.5 | 30.82 | 2.76 ▲ | 1,235 |
| Kohinoor Ind. | 7.99 | 8.2 | 7.5 | 8.17 | 0.22 ▲ | 10,153 |
| Kohinoor Textile | 95 | 108.5 | 95 | 102 | -2.74 ▼ | 106,351 |
| Mehmood Tex. | 559.99 | 559.99 | 493.02 | 547.15 | 0 | 16 |
| Masood Textile | 45.87 | 45.87 | 40.5 | 40.83 | -0.87 ▼ | 2,004 |
| Nishat (Chun.) | 33.6 | 33.6 | 32.01 | 32.85 | 0.02 ▲ | 285,822 |
| Nishat Mills Ltd | 75 | 77.4 | 74.8 | 76.66 | 1.99 ▲ | 3,014,466 |
| Paramount Sp | 6.5 | 6.5 | 5.56 | 6.26 | 0.33 ▲ | 657 |
| Quetta Textile | 19.01 | 19.01 | 17.35 | 18.06 | -1.18 ▼ | 31,615 |
| Redco Textile | 12.61 | 13.6 | 12.03 | 13 | 0.12 ▲ | 180,166 |
| Reliance Weaving | 80.16 | 85 | 80.16 | 83.99 | 0 | 67 |
| Sapphire Tex. | 1145 | 1145 | 1145 | 1149.81 | 0 | 1 |
| Sapphire Fiber | 1101.02 | 1279.75 | 1101 | 1129.08 | -60.29 ▼ | 44 |
| Shams Textile | 0 | 0 | 0 | 27.49 | 0 | 1 |
| Stylers Int.Ltd. | 41.1 | 41.1 | 39 | 39.17 | -0.73 ▼ | 3,203 |
| Suraj Cotton (XD) | 129.9 | 129.9 | 121 | 121.04 | 0.29 ▲ | 406 |
| Towellers Limited | 138.5 | 150.15 | 138.5 | 150.15 | 13.65 ▲ | 126,424 |
| ZahidJee Tex. | 26.05 | 26.5 | 26 | 26.01 | 0.01 ▲ | 7,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 62.5 | 67.5 | 62.5 | 66.54 | 2.58 ▲ | 2,358 |
| Amtex Limited | 3.18 | 3.25 | 3.08 | 3.11 | -0.04 ▼ | 1,152,210 |
| Arctic Textile | 18.5 | 20.65 | 18.5 | 20.41 | 0.24 ▲ | 2,657 |
| Asim Textile | 13 | 13 | 12.91 | 12.91 | -0.09 ▼ | 3,600 |
| Bilal Fibres | 24.3 | 26 | 23.1 | 23.16 | -2.51 ▼ | 257,327 |
| Crescent Cotton | 55 | 55 | 53.8 | 53.74 | 0 | 37 |
| Colony Tex.Mills Ltd | 5.5 | 5.71 | 5.35 | 5.47 | 0.05 ▲ | 1,194,662 |
| Chakwal Spinning | 81 | 85.07 | 77.5 | 78.2 | -1.19 ▼ | 699,956 |
| Dewan Farooque Sp. | 4.4 | 4.4 | 4 | 4.07 | -0.1 ▼ | 105,374 |
| Dewan Mushtaq | 4.2 | 4.2 | 4.2 | 4.2 | -0.03 ▼ | 1,002 |
| D.S. Ind. Ltd. | 7.58 | 7.88 | 7.5 | 7.75 | 0.17 ▲ | 642,096 |
| Dewan Textile | 5.15 | 6.2 | 5.15 | 6 | 0.75 ▲ | 19,698 |
| Ellcot Spinning | 88.5 | 88.5 | 88.5 | 89 | 0 | 6 |
| Gadoon Textile | 201.99 | 204.99 | 195 | 204.18 | 4.34 ▲ | 22,482 |
| Gulshan Sp. | 4.9 | 4.9 | 4.41 | 4.42 | -0.08 ▼ | 5,064 |
| Gulistan Sp. | 8.5 | 9.35 | 8.21 | 8.23 | -0.27 ▼ | 3,192 |
| Hira Textile | 3.4 | 3.4 | 2.94 | 2.96 | 0.18 ▲ | 1,372,153 |
| Idrees Textile | 14.86 | 15.07 | 14.5 | 14.51 | 0.81 ▲ | 2,556 |
| Ideal Spinning | 11.5 | 11.5 | 11 | 10.75 | 0 | 150 |
| Indus Dyeing | 116.5 | 120 | 114 | 117.11 | 0.78 ▲ | 11,539 |
| J.A.Textile | 63 | 68.84 | 61.78 | 68.45 | 1.1 ▲ | 47,253 |
| Janana D Mal | 67.62 | 71.89 | 65.02 | 65.19 | -2.76 ▼ | 63,316 |
| J.K.Spinning | 50.61 | 50.71 | 46.75 | 46.75 | 0.65 ▲ | 6,356 |
| Kohat Textile | 29.99 | 29.99 | 28.4 | 28.49 | -0.86 ▼ | 15,250 |
| Kohinoor Spining | 7.69 | 7.78 | 7.38 | 7.43 | -0.18 ▼ | 8,852,152 |
| Khalid Siraj | 12 | 12 | 10.36 | 10.7 | -0.81 ▼ | 23,348 |
| Land Mark Spinning | 36.95 | 36.95 | 33.01 | 34.94 | 0.68 ▲ | 5,882 |
| Maqbool Textile | 27 | 27 | 27 | 27 | -1.5 ▼ | 2,000 |
| Nagina Cotton | 51.99 | 51.99 | 51.99 | 47.5 | 0 | 10 |
| Nazir Cotton Mills | 15.25 | 15.5 | 14 | 14.52 | -0.73 ▼ | 24,784 |
| Premium Tex. | 348.5 | 350 | 330 | 348.71 | -5.88 ▼ | 1,788 |
| Reliance Cotton | 638.24 | 638.24 | 638.24 | 638.24 | 0 | 1 |
| Ruby Textile | 7.99 | 8.63 | 7.62 | 8.5 | 0.65 ▲ | 60,675 |
| Saif Textile | 15.89 | 15.89 | 14 | 14.23 | -0.67 ▼ | 2,754 |
| Service Ind Tex | 10.66 | 10.67 | 10.65 | 10.65 | -0.34 ▼ | 3,250 |
| Shadman Cotton | 31.99 | 31.99 | 29.01 | 31.99 | 0 | 21 |
| Shadab Textile | 17.5 | 17.7 | 17.02 | 17.07 | -0.23 ▼ | 13,013 |
| Sally Textile | 14.65 | 14.7 | 13.15 | 13.25 | -1.25 ▼ | 71,102 |
| Sana Ind. | 22 | 22.75 | 22 | 22.75 | -0.22 ▼ | 1,500 |
| Saritow Spinning | 7.54 | 8.19 | 7.54 | 8.25 | 0 | 177 |
| Sunrays Textile | 80.13 | 89.97 | 80.12 | 86.51 | 2.76 ▲ | 21,057 |
| Shahzad Tex. | 0 | 0 | 0 | 31.14 | 0 | 4 |
| Tata Textile | 46 | 46 | 46 | 46 | 0.99 ▲ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 15.59 | 15.97 | 14.95 | 15.76 | 1.24 ▲ | 733 |
| ICC Industries | 7 | 7.09 | 6.89 | 7.03 | 0.14 ▲ | 7,397 |
| Prosperity Weaving | 33 | 33 | 33 | 33 | -1.06 ▼ | 2,000 |
| Yousuf Weaving | 4 | 4.05 | 3.93 | 3.94 | -0.06 ▼ | 1,229,197 |
| Zephyr Textile | 11.85 | 11.85 | 11.2 | 11.61 | 0.09 ▲ | 900 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 258.33 | 260 | 255 | 259.7 | 4.71 ▲ | 8,200 |
| Pak Tobacco (XD) | 1256 | 1274 | 1255 | 1258.59 | 8 ▲ | 418 |
| Philip Morris Pak. | 743 | 850 | 742.77 | 830.08 | 50.63 ▲ | 6,751 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.49 | 15.5 | 14.15 | 15.31 | -0.13 ▼ | 12,504 |
| Pak Int.Bulk | 8.26 | 8.26 | 8.26 | 8.26 | 1 ▲ | 2,045,390 |
| Pak.Int.Cont. (XD) | 44.1 | 44.6 | 43.8 | 43.84 | -0.31 ▼ | 222,044 |
| P.N.S.C-XB | 281 | 283.1 | 278.9 | 279.01 | -1.97 ▼ | 58,168 |
| Secure Logistics Gro | 15.59 | 15.59 | 15 | 15.04 | -0.21 ▼ | 2,161,548 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 102.2 | 103 | 100.51 | 101.05 | 1.05 ▲ | 4,957 |
| S.S.Oil | 63 | 66.9 | 63 | 63.02 | 1.72 ▲ | 5,690 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 38.04 | 39.13 | 37.15 | 39.13 | 3.56 ▲ | 285,230 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.63 | -0.04 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 12.86 | -0.04 ▼ | 0 |
| AGHA-NOV | 12.45 | 12.7 | 12.25 | 12.4 | -0.05 ▼ | 630,000 |
| AGL-DEC | 0 | 0 | 0 | 42.01 | 0.55 ▲ | 0 |
| AGL-JAN | 0 | 0 | 0 | 42.77 | 0.55 ▲ | 0 |
| AGL-NOV | 40 | 41.35 | 40 | 40.6 | 0.1 ▲ | 395,000 |
| AICL-DEC | 0 | 0 | 0 | 40.38 | -0.28 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 41.11 | -0.29 ▼ | 0 |
| AICL-NOV | 39.5 | 39.5 | 38.8 | 38.8 | -1.2 ▼ | 27,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 131.28 | -1.49 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 133.67 | -1.51 ▼ | 0 |
| AIRLINK-NOVB | 130 | 130.89 | 128 | 128.88 | -1.27 ▼ | 459,000 |
| AKBL-DEC | 0 | 0 | 0 | 29.81 | 0.23 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.36 | 0.24 ▲ | 0 |
| AKBL-NOV | 27.5 | 29.9 | 27.5 | 29.44 | -0.16 ▼ | 618,500 |
| ASC-DEC | 0 | 0 | 0 | 5.54 | -0.07 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.64 | -0.07 ▼ | 0 |
| ASC-NOV | 5.56 | 5.61 | 5.45 | 5.49 | -0.02 ▼ | 100,500 |
| ASL-DEC | 0 | 0 | 0 | 7.33 | 0.11 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 7.46 | 0.11 ▲ | 0 |
| ASL-NOV | 7.2 | 7.35 | 7.15 | 7.26 | 0.18 ▲ | 593,000 |
| ATRL-DEC | 500 | 500 | 500 | 500 | -6.25 ▼ | 2,000 |
| ATRL-JAN | 0 | 0 | 0 | 494.37 | -28.13 ▼ | 0 |
| ATRL-NOVB | 501.5 | 542 | 452 | 474.5 | -22.11 ▼ | 5,712,000 |
| AVN-DEC | 0 | 0 | 0 | 54.61 | 1.15 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 55.6 | 1.17 ▲ | 0 |
| AVN-NOV | 52.95 | 54.5 | 52.6 | 53.78 | 1.18 ▲ | 1,517,000 |
| BAFL-DECB | 0 | 0 | 0 | 68.85 | -0.38 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 70.1 | -0.39 ▼ | 0 |
| BAFL-NOVB | 68.16 | 68.2 | 68.16 | 68.17 | -0.05 ▼ | 19,000 |
| BAHL-DECB | 0 | 0 | 0 | 107.97 | -0.39 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 109.94 | -0.39 ▼ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 106.4 | -0.38 ▼ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 22.91 | 0.34 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.33 | 0.35 ▲ | 0 |
| BIPL-NOV | 22.3 | 22.3 | 22.3 | 22.3 | 0.2 ▲ | 4,000 |
| BKTI-DEC | 0 | 0 | 0 | 21894 | -70 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22213 | -71 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21640 | -69 ▼ | 0 |
| BOP-DEC | 7 | 7 | 6.99 | 6.99 | 0.3 ▲ | 73,000 |
| BOP-JAN | 0 | 0 | 0 | 6.99 | 0.24 ▲ | 0 |
| BOP-NOV | 7 | 7.05 | 6.7 | 6.73 | -0.08 ▼ | 6,745,000 |
| CEPB-DEC | 0 | 0 | 0 | 31.26 | 1.48 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 31.83 | 1.51 ▲ | 0 |
| CEPB-NOV | 32.19 | 32.19 | 30.05 | 31.47 | 2.21 ▲ | 325,000 |
| CHCC-DEC | 0 | 0 | 0 | 285.55 | -4.79 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 290.75 | -4.87 ▼ | 0 |
| CHCC-NOVB | 282 | 282 | 280 | 280.74 | -4.73 ▼ | 20,500 |
| CNERGY-DEC | 0 | 0 | 0 | 4.63 | 0.41 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.72 | 0.42 ▲ | 0 |
| CNERGY-NOV | 4.25 | 4.64 | 4.21 | 4.57 | 0.42 ▲ | 13,171,500 |
| CPHL-DECB | 0 | 0 | 0 | 50.35 | 4.18 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 51.26 | 4.25 ▲ | 0 |
| CPHL-NOVB | 46.09 | 50 | 45.2 | 49.55 | 4.1 ▲ | 4,613,500 |
| DCL-DEC | 0 | 0 | 0 | 8.82 | -0.16 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.98 | -0.16 ▼ | 0 |
| DCL-NOV | 8.97 | 8.97 | 8.65 | 8.67 | -0.18 ▼ | 636,500 |
| DCR-DEC | 0 | 0 | 0 | 19.99 | 0.05 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.35 | 0.05 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.7 | 1.89 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 42.1 | -0.45 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.86 | -0.46 ▼ | 0 |
| DFML-NOV | 41.75 | 42.4 | 41.16 | 41.34 | -0.52 ▼ | 1,022,500 |
| DGKC-DEC | 0 | 0 | 0 | 89.27 | -0.96 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 90.89 | -0.98 ▼ | 0 |
| DGKC-NOV | 89 | 89.35 | 87.5 | 87.62 | -0.86 ▼ | 1,152,500 |
| EFERT-DECB | 0 | 0 | 0 | 204.58 | -0.01 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 208.3 | -0.02 ▼ | 0 |
| EFERT-NOVB | 200 | 203.78 | 200 | 203.78 | 1.81 ▲ | 24,000 |
| ENGRO-DECB | 0 | 0 | 0 | 329.52 | -3.54 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 335.52 | -3.6 ▼ | 0 |
| ENGRO-NOVB | 326 | 329.5 | 323 | 323 | -3 ▼ | 3,500 |
| EPCL-DEC | 0 | 0 | 0 | 37.55 | -0.52 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 38.23 | -0.53 ▼ | 0 |
| EPCL-NOV | 37.4 | 37.4 | 36.87 | 37 | -0.44 ▼ | 54,000 |
| FABL-DECB | 0 | 0 | 0 | 47.66 | -1.48 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 48.53 | -1.51 ▼ | 0 |
| FABL-NOVB | 48.14 | 48.14 | 46.57 | 46.57 | -1.88 ▼ | 105,000 |
| FATIMA-DEC | 0 | 0 | 0 | 66.19 | -0.89 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 67.4 | -0.9 ▼ | 0 |
| FATIMA-NOV | 65.81 | 65.84 | 64.99 | 65.01 | 0 | 84,500 |
| FCCL-DEC | 0 | 0 | 0 | 34.21 | -0.57 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 34.83 | -0.58 ▼ | 0 |
| FCCL-NOVB | 34.15 | 34.32 | 33.5 | 33.61 | -0.54 ▼ | 1,735,500 |
| FCEPL-DEC | 0 | 0 | 0 | 95.56 | -2.11 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 97.3 | -2.15 ▼ | 0 |
| FCEPL-NOV | 96.15 | 96.82 | 93.5 | 94.63 | -1.43 ▼ | 223,000 |
| FEROZ-DECB | 0 | 0 | 0 | 343.93 | 31.1 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 350.2 | 31.68 ▲ | 0 |
| FEROZ-NOVB | 319 | 341 | 319 | 341 | 30.49 ▲ | 18,500 |
| FFBL-DEC | 0 | 0 | 0 | 67.01 | -0.87 ▼ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 68.23 | -0.89 ▼ | 0 |
| FFBL-NOV | 66.95 | 66.95 | 65 | 66.35 | 0 | 202,500 |
| FFC-DEC | 0 | 0 | 0 | 288.89 | -3.44 ▼ | 0 |
| FFC-JAN | 0 | 0 | 0 | 294.15 | -3.5 ▼ | 0 |
| FFC-NOV | 287 | 287 | 280.11 | 283.65 | -3.23 ▼ | 105,000 |
| FFL-DEC | 0 | 0 | 0 | 10.73 | 0.03 ▲ | 0 |
| FFL-JAN | 0 | 0 | 0 | 10.92 | -0.17 ▼ | 0 |
| FFL-NOV | 10.8 | 10.84 | 10.42 | 10.55 | -0.17 ▼ | 2,592,000 |
| FLYNG-DEC | 0 | 0 | 0 | 24.82 | -0.36 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 25.28 | -0.35 ▼ | 0 |
| FLYNG-NOV | 25.48 | 25.48 | 24.1 | 24.34 | -0.39 ▼ | 1,612,500 |
| GAL-DEC | 0 | 0 | 0 | 256.18 | -4.51 ▼ | 0 |
| GAL-JAN | 0 | 0 | 0 | 260.85 | -4.59 ▼ | 0 |
| GAL-NOV | 258 | 259 | 250.05 | 251.98 | -4.23 ▼ | 624,500 |
| GATM-DEC | 0 | 0 | 0 | 20.69 | 0.06 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 21.06 | 0.05 ▲ | 0 |
| GATM-NOV | 20.4 | 20.69 | 20.31 | 20.36 | 0.11 ▲ | 83,000 |
| GGL-DEC | 0 | 0 | 0 | 10.67 | 0.34 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 10.86 | 0.34 ▲ | 0 |
| GGL-NOV | 10.27 | 10.7 | 10.27 | 10.52 | 0.36 ▲ | 1,649,500 |
| GHGL-DECB | 0 | 0 | 0 | 25.98 | 0.53 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 26.46 | 0.54 ▲ | 0 |
| GHGL-NOVB | 26 | 26 | 25.65 | 25.69 | -1.3 ▼ | 58,000 |
| GHNI-DEC | 0 | 0 | 0 | 422.12 | -7.66 ▼ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 429.81 | -7.79 ▼ | 0 |
| GHNI-NOV | 424.99 | 428.89 | 411.51 | 416.41 | -5.84 ▼ | 694,500 |
| HBL-DECB | 131 | 131 | 131 | 131 | -1 ▼ | 20,000 |
| HBL-JAN | 0 | 0 | 0 | 132.94 | -1.65 ▼ | 0 |
| HBL-NOVB | 131.15 | 131.3 | 128.3 | 128.51 | -1.31 ▼ | 67,500 |
| HUBC-DEC | 0 | 0 | 0 | 113.34 | -2.95 ▼ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 115.41 | -3 ▼ | 0 |
| HUBC-NOVB | 114.85 | 114.85 | 110.14 | 111.37 | -2.95 ▼ | 3,202,500 |
| HUMNL-DEC | 0 | 0 | 0 | 15.68 | -0.62 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.96 | -0.64 ▼ | 0 |
| HUMNL-NOV | 15.8 | 15.88 | 15.31 | 15.44 | -0.52 ▼ | 1,806,000 |
| ILP-DEC | 0 | 0 | 0 | 65.3 | 0.03 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 66.49 | 0.04 ▲ | 0 |
| ILP-NOVB | 64.17 | 64.7 | 63.59 | 63.72 | -0.44 ▼ | 30,000 |
| INIL-DEC | 0 | 0 | 0 | 159.31 | 2.19 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 162.22 | 2.24 ▲ | 0 |
| INIL-NOVB | 157 | 167 | 155.01 | 156.3 | 1.57 ▲ | 70,500 |
| ISL-DEC | 0 | 0 | 0 | 76.47 | 0.11 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 77.86 | 0.11 ▲ | 0 |
| ISL-NOVB | 74.79 | 77.88 | 74.61 | 75.1 | -0.9 ▼ | 5,500 |
| JSBL-DEC | 0 | 0 | 0 | 9.3 | -0.04 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.47 | -0.04 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 9.17 | -0.03 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.36 | 0.07 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 19.72 | 0.08 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.08 | 0.07 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.25 | 0.44 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 13.05 | 0.42 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 30.59 | -0.12 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 31.15 | -0.12 ▼ | 0 |
| KAPCO-NOVB | 29.83 | 30.5 | 29.63 | 29.68 | -0.52 ▼ | 148,000 |
| KEL-DEC | 0 | 0 | 0 | 5.1 | 0.14 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.2 | 0.15 ▲ | 0 |
| KEL-NOV | 4.86 | 5.06 | 4.85 | 5.02 | 0.14 ▲ | 7,576,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.61 | -0.19 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 7.75 | -0.19 ▼ | 0 |
| KOSM-NOV | 7.84 | 7.84 | 7.45 | 7.48 | -0.21 ▼ | 5,244,500 |
| KSE30-DEC | 0 | 0 | 0 | 29583 | -12 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 30013 | -12 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 29239 | -11 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.77 | 0.03 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 18.09 | 0.02 ▲ | 0 |
| LOTCHEM-NOV | 17.43 | 17.45 | 17.35 | 17.35 | 0.24 ▲ | 41,000 |
| LPL-DEC | 0 | 0 | 0 | 22.51 | -0.31 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.92 | -0.31 ▼ | 0 |
| LPL-NOV | 22.34 | 23 | 22.1 | 22.1 | -0.46 ▼ | 8,000 |
| LUCK-DEC | 0 | 0 | 0 | 1018.1 | -8.94 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1036.64 | -9.09 ▼ | 0 |
| LUCK-NOVB | 1013.99 | 1017.99 | 1005 | 1005 | -6 ▼ | 5,500 |
| MCB-DECB | 247.5 | 247.5 | 247.5 | 247.5 | -3.62 ▼ | 10,000 |
| MCB-JAN | 0 | 0 | 0 | 255.27 | -0.42 ▼ | 0 |
| MCB-NOVB | 0 | 0 | 0 | 247.05 | 2.05 ▲ | 0 |
| MEBL-DECB | 0 | 0 | 0 | 233.68 | -0.72 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 237.94 | -0.73 ▼ | 0 |
| MEBL-NOVB | 0 | 0 | 0 | 230.28 | -0.71 ▼ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 44.04 | -0.03 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 44.85 | -0.02 ▼ | 0 |
| MLCF-NOV | 43.5 | 44.1 | 43 | 43.34 | 0.09 ▲ | 3,192,000 |
| MTL-DEC | 0 | 0 | 0 | 609.5 | 7.38 ▲ | 4,000 |
| MTL-JAN | 0 | 0 | 0 | 620.6 | 7.52 ▲ | 0 |
| MTL-NOV | 601 | 601 | 561.1 | 594.07 | 0.24 ▲ | 6,500 |
| MUGHAL-DEC | 0 | 0 | 0 | 75.55 | -0.97 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 76.92 | -0.99 ▼ | 0 |
| MUGHAL-NOV | 75.7 | 75.7 | 74.22 | 74.3 | -0.73 ▼ | 231,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.47 | -0.03 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.75 | -0.03 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.24 | -0.03 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 61.9 | -0.84 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 19.13 | 0.27 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.48 | 0.28 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.85 | 0.26 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 63.03 | -0.86 ▼ | 0 |
| NBP-NOV | 61.65 | 61.77 | 60.55 | 60.72 | -0.7 ▼ | 110,500 |
| NCPL-DEC | 0 | 0 | 0 | 35.16 | -0.1 ▼ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 35.8 | -0.1 ▼ | 0 |
| NCPL-NOV | 36 | 36.01 | 34.01 | 34.56 | -0.1 ▼ | 1,244,000 |
| NETSOL-DEC | 0 | 0 | 0 | 133.52 | 0.02 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 135.95 | 0.02 ▲ | 0 |
| NETSOL-NOVB | 131.49 | 132.9 | 129.98 | 131.32 | 0.17 ▲ | 772,000 |
| NITGETF-DEC | 0 | 0 | 0 | 21.27 | 0.35 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.66 | 0.36 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.96 | 0.34 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 78.54 | 2 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 79.97 | 2.04 ▲ | 0 |
| NML-NOVB | 75.35 | 77.8 | 75.23 | 77.17 | 1.96 ▲ | 472,000 |
| NPL-DECB | 0 | 0 | 0 | 32.8 | -0.59 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 33.39 | -0.6 ▼ | 0 |
| NPL-NOVC | 33 | 33 | 33 | 33 | 0.1 ▲ | 2,000 |
| NRL-DEC | 0 | 0 | 0 | 239.44 | -4.69 ▼ | 0 |
| NRL-JAN | 0 | 0 | 0 | 243.8 | -4.77 ▼ | 0 |
| NRL-NOV | 241.49 | 247.4 | 230 | 235.55 | -4.18 ▼ | 1,979,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 72.52 | -0.28 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 73.84 | -0.28 ▼ | 0 |
| OCTOPUS-NOV | 72.37 | 72.37 | 70 | 71.14 | -0.41 ▼ | 219,000 |
| OGDC-DECB | 0 | 0 | 0 | 202.49 | 6.28 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 206.18 | 6.4 ▲ | 0 |
| OGDC-NOVC | 193.51 | 201 | 192.85 | 198.89 | 6.08 ▲ | 4,357,500 |
| OGTI-DEC | 0 | 0 | 0 | 23538 | 326 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 23880 | 330 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 23264 | 322 ▲ | 0 |
| P01GIS061125 | 90.25 | 90.25 | 90.25 | 90.25 | 0.14 ▲ | 1,000,005,000 |
| P01GIS090525 | 94.29 | 94.29 | 94.29 | 94.29 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 99.23 | 99.23 | 99.23 | 99.23 | 0.15 ▲ | 5,000 |
| P01GIS150825 | 92.34 | 92.34 | 92.34 | 92.34 | 0.04 ▲ | 5,000 |
| P01GIS170925 | 90.79 | 90.89 | 90.79 | 90.89 | 0.05 ▲ | 15,000 |
| P01GIS190225 | 96.82 | 96.82 | 96.82 | 96.82 | 0.19 ▲ | 195,000 |
| P01GIS201025 | 90.56 | 90.56 | 90.55 | 90.55 | 0.04 ▲ | 6,605,000 |
| P01GIS230525 | 93.99 | 94.13 | 93.99 | 94.13 | 0.1 ▲ | 10,000 |
| P01GIS250425 | 95.01 | 95.01 | 95.01 | 95.01 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 91.74 | 91.74 | 91.74 | 91.74 | 0.05 ▲ | 5,000 |
| P01GIS270625 | 93.2 | 93.2 | 93.2 | 93.2 | 1.2 ▲ | 25,000,000 |
| P03FRR211027 | 0 | 0 | 0 | 101.21 | 1.21 ▲ | 0 |
| P03VRR211027 | 0 | 0 | 0 | 100.79 | 0 | 125,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 0 | 0 | 0 | 101.25 | 1.25 ▲ | 0 |
| P10FRR211034 | 0 | 0 | 0 | 106.01 | 6.01 ▲ | 0 |
| PABC-DEC | 0 | 0 | 0 | 86.81 | -1.49 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 88.39 | -1.52 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 85.54 | -1.62 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.7 | -0.11 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 5.8 | -0.12 ▼ | 0 |
| PACE-NOV | 5.64 | 5.7 | 5.58 | 5.61 | -0.12 ▼ | 864,000 |
| PAEL-DEC | 0 | 0 | 0 | 29.72 | 2.19 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 30.26 | 2.23 ▲ | 0 |
| PAEL-NOV | 27.25 | 29.49 | 27.25 | 29.17 | 2.13 ▲ | 20,961,500 |
| PAKRI-DEC | 0 | 0 | 0 | 11.64 | 0.12 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 11.85 | 0.12 ▲ | 0 |
| PAKRI-NOV | 11.5 | 11.7 | 11.42 | 11.45 | 0.06 ▲ | 261,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 15.34 | -0.52 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 15.62 | -0.53 ▼ | 0 |
| PIAHCLA-NOV | 15.93 | 15.93 | 14.97 | 15.04 | -0.49 ▼ | 3,432,500 |
| PIBTL-DEC | 0 | 0 | 0 | 8.46 | 1.02 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 8.62 | 1.04 ▲ | 0 |
| PIBTL-NOV | 8.32 | 8.32 | 8.32 | 8.32 | 1 ▲ | 90,000 |
| PIOC-DEC | 0 | 0 | 0 | 195.09 | -5.62 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 198.64 | -5.72 ▼ | 0 |
| PIOC-NOVB | 197.65 | 199.9 | 192 | 193.49 | -3.96 ▼ | 19,500 |
| POL-DEC | 0 | 0 | 0 | 592.19 | -2.39 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 602.97 | -2.44 ▼ | 0 |
| POL-NOVB | 585 | 585 | 580 | 580 | -5.93 ▼ | 1,000 |
| POWER-DEC | 0 | 0 | 0 | 7.15 | -0.12 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 7.28 | -0.12 ▼ | 0 |
| POWER-NOV | 7.2 | 7.25 | 7 | 7.04 | -0.12 ▼ | 1,250,500 |
| PPL-DECB | 0 | 0 | 0 | 157.94 | 4.11 ▲ | 0 |
| PPL-JANB | 0 | 0 | 0 | 160.82 | 4.19 ▲ | 0 |
| PPL-NOVC | 155 | 156.5 | 151.01 | 155.41 | 4.28 ▲ | 2,930,000 |
| PRL-DEC | 0 | 0 | 0 | 25.61 | -0.1 ▼ | 0 |
| PRL-JAN | 0 | 0 | 0 | 26.08 | -0.1 ▼ | 0 |
| PRL-NOVB | 25.46 | 26 | 24.65 | 25.2 | -0.07 ▼ | 5,672,500 |
| PSO-DEC | 0 | 0 | 0 | 255.54 | 2.54 ▲ | 0 |
| PSO-JAN | 0 | 0 | 0 | 260.19 | 2.58 ▲ | 0 |
| PSO-NOVB | 250.01 | 254 | 246.2 | 251.01 | 2.36 ▲ | 2,749,000 |
| PTC-DEC | 0 | 0 | 0 | 16.48 | -0.12 ▼ | 0 |
| PTC-JAN | 0 | 0 | 0 | 16.78 | -0.21 ▼ | 0 |
| PTC-NOV | 16.69 | 16.88 | 16.09 | 16.24 | -0.22 ▼ | 2,993,500 |
| SAZEW-DECB | 1123 | 1123 | 1110 | 1113.77 | -30.67 ▼ | 33,500 |
| SAZEW-JANB | 0 | 0 | 0 | 1138.12 | -27.15 ▼ | 0 |
| SAZEW-NOVC | 1120 | 1130 | 1095 | 1099.81 | -24.99 ▼ | 235,000 |
| SEARL-DEC | 0 | 0 | 0 | 80.37 | 7.26 ▲ | 2,000 |
| SEARL-JAN | 0 | 0 | 0 | 81.84 | 7.4 ▲ | 0 |
| SEARL-NOV | 72.51 | 79.01 | 72.01 | 79.01 | 7.18 ▲ | 10,924,500 |
| SHEL-DEC | 0 | 0 | 0 | 155.33 | 1.43 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 158.16 | 1.46 ▲ | 0 |
| SHEL-NOV | 152.75 | 152.75 | 151.99 | 151.99 | -0.51 ▼ | 1,500 |
| SILK-DEC | 0 | 0 | 0 | 0.92 | -0.01 ▼ | 0 |
| SILK-JAN | 0 | 0 | 0 | 0.94 | -0.01 ▼ | 0 |
| SILK-NOV | 0.91 | 0.91 | 0.9 | 0.91 | -0.01 ▼ | 99,500 |
| SNBL-DEC | 0 | 0 | 0 | 14.86 | 0.35 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 15.13 | 0.35 ▲ | 0 |
| SNBL-NOV | 14.33 | 15.4 | 14.33 | 14.9 | 0.6 ▲ | 26,500 |
| SNGP-DEC | 0 | 0 | 0 | 86.55 | 2.28 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 88.13 | 2.33 ▲ | 0 |
| SNGP-NOV | 83.2 | 86.25 | 83 | 84.52 | 1.79 ▲ | 2,723,500 |
| SSGC-DEC | 0 | 0 | 0 | 19.18 | 1.73 ▲ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 19.53 | 1.77 ▲ | 0 |
| SSGC-NOV | 17.48 | 18.89 | 17.1 | 18.89 | 1.72 ▲ | 5,999,500 |
| SYM-DEC | 0 | 0 | 0 | 10.71 | 0.33 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.9 | 0.33 ▲ | 0 |
| SYM-NOVB | 10.4 | 10.83 | 10.31 | 10.56 | 0.35 ▲ | 3,816,000 |
| SYS-DEC | 0 | 0 | 0 | 539.68 | 5.04 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 549.51 | 5.14 ▲ | 0 |
| SYS-NOV | 527 | 535 | 525 | 532 | 7.5 ▲ | 28,500 |
| TELE-DEC | 0 | 0 | 0 | 7.55 | 0.13 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 7.69 | 0.13 ▲ | 0 |
| TELE-NOV | 7.4 | 7.6 | 7.3 | 7.46 | 0.16 ▲ | 1,781,000 |
| TGL-DEC | 0 | 0 | 0 | 130.22 | 4.1 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 132.59 | 4.17 ▲ | 0 |
| TGL-NOV | 126 | 128 | 126 | 128 | 3.71 ▲ | 12,500 |
| TOMCL-DEC | 0 | 0 | 0 | 36.98 | -0.14 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 37.65 | -0.14 ▼ | 0 |
| TOMCL-NOV | 36.5 | 36.95 | 35.65 | 36.36 | -0.07 ▼ | 376,500 |
| TPLP-DEC | 0 | 0 | 0 | 8.27 | 0.07 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 8.42 | 0.07 ▲ | 0 |
| TPLP-NOV | 8.08 | 8.35 | 8.08 | 8.16 | 0.1 ▲ | 1,123,500 |
| TREET-DEC | 0 | 0 | 0 | 16.35 | -0.34 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 16.65 | -0.34 ▼ | 0 |
| TREET-NOV | 16.51 | 16.7 | 16 | 16.08 | -0.3 ▼ | 1,530,500 |
| TRG-DEC | 0 | 0 | 0 | 54.67 | 1.77 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 55.66 | 1.79 ▲ | 0 |
| TRG-NOV | 52 | 54.2 | 51.8 | 53.77 | 1.74 ▲ | 7,710,000 |
| UBL-DECB | 0 | 0 | 0 | 321.11 | 0.24 ▲ | 0 |
| UBL-JAN | 0 | 0 | 0 | 326.96 | 0.24 ▲ | 0 |
| UBL-NOVB | 314 | 314 | 314 | 314 | -2.2 ▼ | 500 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.1 | -0.07 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.47 | -0.07 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.81 | -0.07 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.37 | -0.55 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 27.86 | -0.57 ▼ | 0 |
| UNITY-NOV | 27.5 | 27.6 | 26.79 | 26.98 | -0.27 ▼ | 288,500 |
| WAVES-DEC | 0 | 0 | 0 | 7.16 | 0.17 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 7.29 | 0.17 ▲ | 0 |
| WAVES-NOV | 6.95 | 7.1 | 6.8 | 7.03 | 0.16 ▲ | 923,500 |
| WTL-JAN | 0 | 0 | 0 | 1.32 | -0.01 ▼ | 0 |
| WTL-NOV | 1.28 | 1.29 | 1.26 | 1.28 | 0.02 ▲ | 1,471,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.04 | -0.06 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.11 | -0.06 ▼ | 0 |
| YOUW-NOV | 4 | 4 | 3.98 | 3.98 | -0.06 ▼ | 173,000 |
| 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 |
|---|
