KARACHI November 12th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 421.02 | 430 | 412 | 424.68 | -3.86 ▼ | 1,697 |
| Atlas Honda Ltd (XD) | 862.99 | 874.9 | 860.1 | 869.96 | 10.96 ▲ | 12,977 |
| Dewan Motors | 41.9 | 43.25 | 41.3 | 41.48 | 0.39 ▲ | 7,310,086 |
| Ghandhara Automobile | 260 | 261.01 | 252.5 | 254.03 | 3.98 ▲ | 3,645,046 |
| Ghandhara Ind. | 415 | 417.8 | 404 | 404.97 | -7.05 ▼ | 636,346 |
| Honda Atlas Cars | 315.99 | 323 | 308 | 311.93 | -0.69 ▼ | 1,522,003 |
| Hinopak Motor | 316 | 316.4 | 308 | 312.47 | -6.29 ▼ | 12,263 |
| Indus Motor Compa- (XD) | 2008.12 | 2030 | 2005 | 2005.99 | -1.46 ▼ | 1,002 |
| Millat Tractors | 600 | 603.99 | 582 | 584.36 | -10.55 ▼ | 207,974 |
| Sazgar Eng (XD) | 1069 | 1095 | 1069 | 1078.28 | -12.72 ▼ | 221,330 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 102.09 | 104 | 101 | 102.18 | -0.77 ▼ | 20,205 |
| Atlas Battery | 375.01 | 375.45 | 366 | 367.51 | -7.91 ▼ | 52,494 |
| Bela Automotive | 197 | 217 | 195.56 | 195.56 | -21.73 ▼ | 7,382 |
| Bal.Wheels | 142.25 | 142.25 | 138 | 139.25 | -2.96 ▼ | 16,066 |
| Dewan Auto Engg | 54 | 54 | 47.22 | 47.73 | -4.74 ▼ | 73,740 |
| Exide (PAK) | 880.76 | 885 | 865 | 870.92 | -9.84 ▼ | 44,365 |
| Ghandhara Tyre | 39.39 | 42 | 39.39 | 40.4 | 1.36 ▲ | 4,558,630 |
| Loads Limited | 12.2 | 12.9 | 12.2 | 12.51 | 0.33 ▲ | 6,530,555 |
| Panther Tyres Ltd. | 43.21 | 43.7 | 41.9 | 42.62 | -0.28 ▼ | 413,248 |
| Treet Battery Ltd. | 14.16 | 14.96 | 14.05 | 14.19 | -0.03 ▼ | 2,615,183 |
| Thal Limited | 445 | 450 | 435 | 441.9 | -6.15 ▼ | 66,351 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32.12 | 33 | 32.12 | 32 | 0 | 96 |
| Fast Cables Ltd. | 23.1 | 23.61 | 22.51 | 23.13 | 0.01 ▲ | 3,754,147 |
| Pak Elektron | 29.26 | 29.3 | 27.66 | 27.95 | -1.06 ▼ | 37,703,615 |
| Pakistan Cables- | 134.9 | 135 | 131.26 | 133 | 0.38 ▲ | 6,917 |
| Siemens Pak. | 1477 | 1509.97 | 1400 | 1500.48 | 19.22 ▲ | 15,998 |
| Waves Corp Ltd. | 7.03 | 7.45 | 7 | 7.29 | 0.3 ▲ | 7,605,621 |
| Waves Home App | 7.78 | 7.98 | 7.68 | 7.89 | 0.2 ▲ | 6,076,514 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 174.99 | 177.49 | 171 | 173.13 | -2.38 ▼ | 202,599 |
| Bestway Cement (XD) | 301.55 | 303 | 295 | 300.51 | -0.93 ▼ | 30,759 |
| Cherat Cement | 280 | 282 | 270.25 | 278.33 | -0.38 ▼ | 260,375 |
| Dadabhoy Cement | 4.62 | 4.62 | 4.35 | 4.4 | -0.15 ▼ | 108,678 |
| Dewan Cement | 8.8 | 8.8 | 8.44 | 8.48 | -0.13 ▼ | 2,646,877 |
| D.G.K.Cement | 87.13 | 87.94 | 86 | 86.58 | -0.55 ▼ | 1,278,933 |
| Dandot Cement | 12.4 | 12.5 | 12.36 | 12.4 | -0.15 ▼ | 1,651 |
| Fauji Cement | 33.3 | 33.4 | 31.79 | 32.14 | -1.25 ▼ | 10,432,174 |
| Fecto Cement | 76.9 | 83 | 75.82 | 76.28 | -0.61 ▼ | 540,019 |
| Flying Cement | 24.23 | 24.3 | 23.1 | 23.63 | -0.6 ▼ | 1,680,248 |
| Gharibwal Cement | 41.66 | 42.25 | 40.5 | 40.94 | -0.69 ▼ | 687,502 |
| Kohat Cement | 421.49 | 429 | 381 | 421.07 | -1.28 ▼ | 14,140 |
| Lucky Cement | 996 | 1004.98 | 988 | 989.71 | -4.02 ▼ | 150,508 |
| Maple Leaf | 43.01 | 43.25 | 41.25 | 41.65 | -1.34 ▼ | 4,994,394 |
| Pioneer Cement | 190.5 | 195 | 188.3 | 190.87 | 0.45 ▲ | 292,646 |
| Power Cement | 7 | 7 | 6.62 | 6.7 | -0.28 ▼ | 11,300,047 |
| Power Cem(Pref) | 10 | 11.9 | 10 | 11 | 0 | 22 |
| Safe Mix Con.Ltd | 22.37 | 23.25 | 22.37 | 22.97 | -0.21 ▼ | 87,422 |
| Thatta Cement (XD) | 107.02 | 111 | 107 | 107.35 | -0.5 ▼ | 469,519 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.55 | 41 | 40 | 40.01 | -0.99 ▼ | 3,964,296 |
| Archroma Pak | 334.32 | 335.49 | 326 | 333.41 | -0.9 ▼ | 18,278 |
| Bawany Air Pro(DEF.) | 28.6 | 28.6 | 28.21 | 28.3 | -0.3 ▼ | 3,810 |
| Berger Paints (XD) | 96.75 | 96.75 | 92.27 | 93.1 | -2.72 ▼ | 150,060 |
| Biafo Industries | 123.7 | 129.29 | 119 | 124.35 | 1.89 ▲ | 208,392 |
| Buxly Paints | 188.9 | 188.9 | 182 | 182.02 | -3.9 ▼ | 3,117 |
| Data Agro | 84 | 84.89 | 82.89 | 83.04 | -0.83 ▼ | 3,934 |
| Descon Oxychem | 20.8 | 20.85 | 20.5 | 20.5 | -0.47 ▼ | 166,381 |
| Dynea Pakistan | 193.98 | 193.98 | 189 | 192.85 | 2.25 ▲ | 34,718 |
| Engro Polymer | 36.65 | 36.74 | 36.1 | 36.25 | -0.4 ▼ | 529,376 |
| Ghani Chemical | 13.8 | 14.35 | 13.75 | 13.88 | 0.18 ▲ | 2,415,294 |
| Ghani Glo Hol | 10.6 | 10.7 | 10.42 | 10.52 | 0.11 ▲ | 6,867,750 |
| Ittehad Chemicals | 47.75 | 49 | 47 | 48.79 | 1.17 ▲ | 66,000 |
| Lucky Core Ind. | 1180.01 | 1210 | 1168 | 1194.7 | 4.7 ▲ | 13,254 |
| Lotte Chemical | 17.4 | 17.53 | 17.23 | 17.31 | -0.03 ▼ | 325,829 |
| Leiner Pak Gelat | 164.6 | 164.6 | 152 | 157.99 | -0.5 ▼ | 8,784 |
| Nimir Ind.Chemicals | 138.99 | 143.75 | 130 | 130.1 | -5.13 ▼ | 21,069 |
| Nimir Resins | 22.8 | 22.8 | 22.11 | 22.28 | 0.01 ▲ | 5,600 |
| Pak Oxygen Ltd. | 136 | 141 | 134.5 | 135.72 | 1.03 ▲ | 41,825 |
| Pak.P.V.C. | 9 | 9 | 9 | 8.83 | 0 | 62 |
| Sitara Chemical | 280 | 280 | 275 | 275.01 | -1.99 ▼ | 2,616 |
| Sitara Peroxide | 12.8 | 12.8 | 12.31 | 12.62 | -0.38 ▼ | 25,915 |
| Wah-Noble | 221 | 221.9 | 215.01 | 215.04 | -4.09 ▼ | 5,878 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.2 | 9.25 | 8.75 | 8.82 | -0.47 ▼ | 292,149 |
| HBL Invest Fund | 3.27 | 3.29 | 3.11 | 3.13 | -0.13 ▼ | 779,921 |
| Tri-Star Mutual | 6.27 | 8.06 | 6.27 | 8.05 | 0.99 ▲ | 54,457 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 116.84 | 116.84 | 112.51 | 114.51 | -1.54 ▼ | 4,777 |
| Askari Bank | 29 | 29.97 | 29 | 29.08 | -0.02 ▼ | 506,866 |
| Bank Al-Falah | 67.61 | 67.61 | 66 | 67 | -0.2 ▼ | 41,398 |
| Bank AL-Habib | 106.95 | 106.95 | 103.1 | 104.9 | -0.49 ▼ | 889,392 |
| Bankislami Pak | 22.25 | 22.4 | 21.81 | 22.24 | -0.12 ▼ | 377,248 |
| Bank Makramah | 2.13 | 2.14 | 2.03 | 2.08 | 0.01 ▲ | 516,291 |
| Bank Of Khyber | 13.48 | 13.48 | 12.55 | 12.78 | -0.21 ▼ | 3,856 |
| B.O.Punjab | 6.7 | 6.8 | 6.48 | 6.6 | -0.1 ▼ | 18,433,912 |
| Faysal Bank (XD) | 46.92 | 46.92 | 46.2 | 46.59 | 0.07 ▲ | 847,118 |
| Habib Bank | 128 | 128 | 125 | 125.49 | -1.95 ▼ | 1,043,642 |
| Habib Metropol (XD) | 72.98 | 72.98 | 72 | 72.11 | -0.39 ▼ | 598,910 |
| JS Bank Ltd | 9.29 | 9.29 | 9 | 9 | -0.08 ▼ | 288,015 |
| MCB Bank Ltd- (XD) | 245.99 | 245.99 | 240.01 | 244.61 | -0.09 ▼ | 207,338 |
| Meezan Bank Ltd- (XD) | 227 | 228.9 | 226 | 227.4 | -0.69 ▼ | 317,038 |
| National Bank (XD) | 60.5 | 60.5 | 59.5 | 60.09 | -0.33 ▼ | 485,213 |
| Samba Bank | 10.5 | 11.1 | 10.5 | 10.84 | 0.12 ▲ | 121,858 |
| St.Chart.Bank | 49.3 | 50 | 49.3 | 50 | 0.27 ▲ | 131,903 |
| Silk Bank Ltd | 0.92 | 0.92 | 0.9 | 0.9 | 0 | 4,036,311 |
| Soneri Bank Ltd | 14.6 | 14.68 | 14.32 | 14.52 | 0.02 ▲ | 987,129 |
| United Bank- (XD) | 313 | 316 | 310.6 | 314.25 | 0.83 ▲ | 337,062 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.35 | 12.5 | 11.1 | 11.43 | -0.9 ▼ | 6,707,505 |
| Aisha Steel Mill | 7.28 | 7.28 | 7 | 7.06 | -0.09 ▼ | 3,205,599 |
| Aisha StelCoP/S | 10 | 10 | 10 | 10 | 0 | 687 |
| Amreli Steels | 20 | 20.25 | 19.71 | 20.09 | 0.18 ▲ | 228,106 |
| Bolan Casting | 88 | 88 | 86 | 86.01 | -1.1 ▼ | 14,684 |
| Beco Steel Ltd | 6 | 6.09 | 6 | 6.09 | -0.11 ▼ | 538 |
| Crescent Steel- (XD) | 105.85 | 112.89 | 103.01 | 108.29 | 3.11 ▲ | 4,571,299 |
| Dadex Eternit | 61 | 61 | 59 | 59.6 | -1.45 ▼ | 3,048 |
| Dost Steels Ltd. | 6.95 | 6.95 | 6.65 | 6.75 | -0.07 ▼ | 102,433 |
| Huffaz Seamless | 7.9 | 8.17 | 7.85 | 8.15 | 0.17 ▲ | 13,000 |
| Int. Ind.Ltd. | 156.5 | 156.5 | 151 | 151.64 | -3.86 ▼ | 239,106 |
| Inter.Steel Ltd | 74.64 | 74.65 | 73.01 | 74.03 | -0.61 ▼ | 195,952 |
| Ittefaq Iron Ind | 6.18 | 6.18 | 5.95 | 6.03 | 0.02 ▲ | 183,849 |
| K.S.B.Pumps | 139.99 | 139.99 | 136.01 | 136.51 | -2.29 ▼ | 170,353 |
| Metro Steel | 10.4 | 10.65 | 10.1 | 10.45 | -0.03 ▼ | 118,469 |
| Mughal Iron | 73.65 | 74.35 | 67.49 | 68.7 | -5.04 ▼ | 4,793,955 |
| Pak Engineering | 710.15 | 772.5 | 710.15 | 775 | 0 | 7 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.25 | 12.25 | 12.25 | 12.25 | 0.22 ▲ | 500 |
| HBL Total Treasury | 110.76 | 110.76 | 110.7 | 110.72 | 0.2 ▲ | 300 |
| JS Global Banking | 18.82 | 18.82 | 18.6 | 18.71 | -0.19 ▼ | 15,000 |
| JS Momentum | 12.59 | 13 | 12.41 | 12.49 | -0.44 ▼ | 452,000 |
| Mahaana Islamic | 12.28 | 12.29 | 12.18 | 12.23 | -0.05 ▼ | 155,500 |
| Meezan Pakistan | 15.1 | 15.13 | 14.98 | 15.03 | -0.07 ▼ | 143,000 |
| NBP Pakistan G ETF | 18.66 | 18.8 | 18.63 | 18.8 | 0.13 ▲ | 6,500 |
| NIT Pakistan | 20.6 | 20.81 | 20.6 | 20.67 | -0.09 ▼ | 2,500 |
| UBLPakistanETF | 19.58 | 19.68 | 19.58 | 19.67 | 0.05 ▲ | 2,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 63.24 | 64.44 | 60.12 | 60.73 | -1.67 ▼ | 39,325 |
| Engro Fertertilizers | 200 | 200.5 | 198.4 | 199.3 | -0.38 ▼ | 938,262 |
| Engro Corp (XD) | 321 | 321.63 | 314 | 314.99 | -6.64 ▼ | 638,317 |
| Fatima Fert | 64.61 | 65.44 | 64 | 64.25 | -0.36 ▼ | 227,929 |
| Fauji Fert Bin | 64.51 | 66.11 | 64.51 | 65.42 | 0.01 ▲ | 1,134,967 |
| Fauji Fert | 281 | 286.5 | 279.3 | 282.74 | 0.77 ▲ | 1,015,736 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.48 | 5.48 | 5.31 | 5.4 | -0.01 ▼ | 673,400 |
| Big Bird Foods Ltd. | 65.1 | 72 | 64.63 | 70.82 | 4.57 ▲ | 932,014 |
| Bunnys Limited | 13.81 | 14.01 | 13.8 | 13.84 | -0.25 ▼ | 1,106,455 |
| Clover Pakistan | 43 | 43 | 41.57 | 41.94 | -0.63 ▼ | 439,204 |
| Colgate Palm | 1410 | 1410 | 1375.5 | 1387.02 | -5.99 ▼ | 25,755 |
| Frieslandcampina | 94.4 | 94.4 | 89 | 89.89 | -3.38 ▼ | 805,558 |
| Fauji Foods Ltd | 10.58 | 10.58 | 10.21 | 10.25 | -0.22 ▼ | 8,399,646 |
| Gillette Pak | 158.99 | 158.99 | 143.07 | 150.46 | 1.9 ▲ | 12,894 |
| Ismail Ind- | 1650 | 1650 | 1516.03 | 1639.5 | 123.96 ▲ | 29 |
| MithchellsFruit | 200 | 201 | 179 | 181.91 | -13.79 ▼ | 674,340 |
| Matco Foods Ltd | 29.23 | 31.22 | 28.52 | 30.98 | 1.98 ▲ | 361,407 |
| Murree Brewery- (XD) | 619.9 | 640 | 619.89 | 621.92 | 7.11 ▲ | 83,238 |
| National Foods | 170.1 | 179 | 169.65 | 174.01 | 4.52 ▲ | 82,251 |
| Nestle Pakistan (XD) | 6510 | 6590 | 6500 | 6564.66 | -24.88 ▼ | 336 |
| At-Tahur Ltd. | 18.04 | 18.15 | 17.56 | 17.68 | -0.43 ▼ | 771,429 |
| Quice Food | 6.3 | 6.49 | 6.22 | 6.26 | -0.03 ▼ | 748,401 |
| Rafhan Maize (XD) | 7476 | 7538 | 7476 | 7536.04 | 14.04 ▲ | 311 |
| Shield Corp. | 252 | 252 | 245 | 241.82 | 0 | 10 |
| Shezan Inter. | 93 | 95.5 | 92.01 | 92.98 | -1.51 ▼ | 11,579 |
| The Organic Meat | 36.06 | 36.07 | 35.6 | 35.67 | -0.42 ▼ | 1,136,638 |
| Treet Corp | 15.9 | 16.49 | 15.78 | 15.89 | -0.07 ▼ | 8,242,566 |
| Unity Foods Ltd | 26.72 | 26.99 | 26.41 | 26.55 | -0.16 ▼ | 381,605 |
| Unilever Foods (XD) | 18755 | 19198 | 18755 | 19079.89 | 32.89 ▲ | 43 |
| ZIL Limited | 235 | 235 | 208.5 | 228.98 | -0.01 ▼ | 453 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.45 | 12.5 | 11.85 | 11.92 | -0.49 ▼ | 1,493,642 |
| Frontier Ceram | 16.03 | 16.75 | 15 | 15.8 | -0.41 ▼ | 24,640 |
| GhaniGlobalGlass | 6.27 | 6.44 | 6.25 | 6.31 | 0.05 ▲ | 996,819 |
| Ghani Glass Ltd | 25.41 | 25.82 | 25.02 | 25.06 | -0.3 ▼ | 231,314 |
| Ghani Value Glass | 41.99 | 41.99 | 40.01 | 40.99 | -0.03 ▼ | 4,599 |
| Karam Ceramics | 77.2 | 77.2 | 77.2 | 73.54 | 0 | 3 |
| Shabbir Tiles | 13.75 | 14.99 | 13.53 | 14.04 | 0.34 ▲ | 375,220 |
| Tariq Glass Ind. | 125.01 | 127.5 | 125.01 | 127.46 | 0.36 ▲ | 362,776 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.98 | 24.98 | 24 | 24 | -0.09 ▼ | 5,485 |
| Adamjee Ins. | 40.71 | 40.87 | 39 | 39.81 | 0.4 ▲ | 221,363 |
| Askari Life Ass | 4.75 | 5.2 | 4.75 | 5 | 0 | 2 |
| Adamjee Life Assuran | 31.3 | 31.85 | 30.52 | 31.7 | 0.15 ▲ | 5,365 |
| Atlas Ins. Ltd (XD) | 50.09 | 50.6 | 50.09 | 50.53 | 0.44 ▲ | 7,803 |
| Century Ins. | 32.76 | 32.81 | 32.51 | 32.65 | -0.11 ▼ | 4,176 |
| Cres.Star Ins. | 2.75 | 2.75 | 2.67 | 2.69 | -0.06 ▼ | 853,929 |
| EFU General (XD) | 93.1 | 95.89 | 93 | 93.03 | 1.03 ▲ | 3,446 |
| EFU Life Assur (XD) | 180 | 182.99 | 180 | 182.71 | 4.22 ▲ | 474 |
| East West Ins. | 39.01 | 39.01 | 37.8 | 37.71 | 0 | 3 |
| Habib Ins. | 6.52 | 6.52 | 6.52 | 6.5 | 0 | 200 |
| IGI Holdings | 175.1 | 181 | 175 | 179.41 | 2.99 ▲ | 5,112 |
| IGI Life Ins | 0 | 0 | 0 | 13.53 | 0 | 500 |
| Jubilee Gen.Ins | 44.6 | 44.6 | 44.5 | 44.6 | -0.09 ▼ | 4,000 |
| Jubile Life Ins | 131 | 132.99 | 130 | 130 | -2 ▼ | 10,524 |
| Pak Reinsurance | 11.5 | 12.12 | 11.35 | 11.85 | 0.49 ▲ | 7,890,612 |
| PICIC Ins.Ltd. | 1.8 | 1.82 | 1.65 | 1.68 | -0.04 ▼ | 64,483 |
| Premier Ins. | 5.49 | 5.5 | 5.49 | 5.49 | 0.08 ▲ | 13,100 |
| Pak Gen.Ins. | 10.97 | 11.27 | 10 | 10.05 | -0.92 ▼ | 64,333 |
| Reliance Ins. | 11.3 | 11.7 | 11.3 | 11.66 | 0.02 ▲ | 56,199 |
| Shaheen Ins. | 5.01 | 5.29 | 5 | 5.2 | -0.03 ▼ | 17,356 |
| TPL Insurance | 9.41 | 9.74 | 9.32 | 9.36 | -0.37 ▼ | 8,200 |
| United Insurance | 16 | 16.23 | 16 | 16 | -0.01 ▼ | 10,505 |
| Universal Ins. | 8.27 | 8.27 | 8.26 | 8.26 | 0 | 15,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.11 | 6.69 | 6.11 | 6.55 | 0.44 ▲ | 2,275 |
| Arif Habib Ltd.-XSD | 46.89 | 47.5 | 46.01 | 47.28 | 1.29 ▲ | 193,934 |
| AKD Securites (XD) | 16.95 | 16.99 | 16.41 | 16.47 | -0.23 ▼ | 255,792 |
| Calcorp Limited | 26.5 | 26.5 | 24.05 | 26.5 | 0 | 461 |
| Cyan Limited | 25.69 | 25.7 | 25.3 | 25.47 | 0.21 ▲ | 13,900 |
| Dawood Hercules (XD) | 157.5 | 158.99 | 156 | 157.32 | -0.82 ▼ | 26,228 |
| Dawood Equities | 8.34 | 8.34 | 7.36 | 7.95 | -0.18 ▼ | 135,730 |
| Dawood Law | 198 | 199 | 190.15 | 201.01 | 0 | 22 |
| EFG Hermes Pak | 66 | 67.79 | 63.49 | 64.59 | -1.92 ▼ | 32,152 |
| Escorts Bank | 3.79 | 3.79 | 3.75 | 3.74 | 0 | 41 |
| Ist.Capital Sec | 2.13 | 2.15 | 2.04 | 2.06 | -0.04 ▼ | 524,722 |
| First Dawood Prop | 2.2 | 2.35 | 2.2 | 2.34 | 0.09 ▲ | 43,297 |
| F. Nat.Equities | 3.58 | 3.68 | 3.5 | 3.56 | 0.02 ▲ | 450,336 |
| Invest Bank | 1.6 | 1.6 | 1.4 | 1.48 | -0.03 ▼ | 402,111 |
| Imperial Limite | 18.01 | 18.01 | 18 | 18 | 0.2 ▲ | 6,613 |
| Jah.Sidd. Co. | 16.51 | 17.65 | 16.5 | 16.93 | 0.81 ▲ | 5,872,052 |
| JahangirSidd(Pref) | 8.75 | 8.8 | 7.9 | 7.9 | -0.3 ▼ | 16,000 |
| JS Global Cap. | 132 | 132 | 125 | 125.01 | -5.05 ▼ | 5,447 |
| JS Investments | 21.81 | 23.06 | 21.81 | 22.93 | 0 | 26 |
| LSE Capital Limited. | 4.28 | 4.29 | 4.15 | 4.22 | 0.04 ▲ | 924,879 |
| LSE Fin. Ser. Ld | 5.94 | 5.94 | 5.66 | 5.7 | -0.05 ▼ | 11,154 |
| LSE Ventures Ltd | 10 | 10 | 9.5 | 9.51 | -0.27 ▼ | 39,844 |
| MCB Inv MGT | 41 | 41.7 | 40.65 | 40.65 | -0.35 ▼ | 10,610 |
| Next Capital | 4.95 | 4.95 | 4.75 | 4.75 | 0.02 ▲ | 31,905 |
| OLP Financial | 30 | 30.4 | 29.76 | 30.36 | 0.3 ▲ | 25,946 |
| Pervez Ahmed Co | 1.44 | 1.44 | 1.36 | 1.37 | -0.01 ▼ | 591,071 |
| PIA Holding Company | 14.8 | 14.95 | 14.16 | 14.66 | -0.31 ▼ | 4,873,681 |
| PIA Holding CompanyB | 748.12 | 872.99 | 748.12 | 831.24 | 0 | 3 |
| Pak Stock Exchange | 17 | 17.2 | 16.7 | 16.86 | -0.16 ▼ | 179,947 |
| Sec. Inv. Bank | 5.56 | 5.69 | 4.75 | 5.41 | -0.07 ▼ | 36,158 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.88 | 4.89 | 4.8 | 4.83 | -0.06 ▼ | 2,236 |
| Pak Gulf Leasing (XD) | 10.52 | 11.21 | 10.52 | 11.17 | 0.22 ▲ | 2,399 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1721.95 | 1738.99 | 1721.01 | 1722.43 | 0.48 ▲ | 3,200 |
| Leather Up Ltd. | 17 | 17 | 16.9 | 16.9 | -1.06 ▼ | 1,000 |
| Pak Leather | 25 | 26.49 | 24.3 | 24.72 | 0.46 ▲ | 18,704 |
| Service Global | 76.6 | 77.5 | 76 | 76.63 | 0.1 ▲ | 166,262 |
| Service Ind.Ltd | 1190 | 1199.95 | 1150 | 1160.19 | -45.87 ▼ | 3,014 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 139.39 | 139.39 | 135.1 | 135.16 | 0 | 506 |
| Arpak Int. | 53.11 | 64.91 | 53.11 | 64.9 | 5.89 ▲ | 10,106 |
| ECOPACK Ltd | 21.11 | 22.89 | 21.11 | 21.94 | 0.83 ▲ | 92,294 |
| Gammon Pak | 55.56 | 63.75 | 55.56 | 61.48 | 1.03 ▲ | 6,829 |
| GOC (Pak) Ltd. | 57.5 | 57.5 | 57.5 | 57.76 | 0 | 268 |
| Mandviwala | 20.47 | 20.47 | 17.6 | 17.67 | -1.88 ▼ | 50,301 |
| Olympia Mills | 22.66 | 22.66 | 18.61 | 20.6 | 0 | 13 |
| Pakistan Alumin | 85 | 85.2 | 82.03 | 83.48 | -1.25 ▼ | 131,840 |
| Pak Hotels | 34.87 | 35.3 | 34.87 | 35.14 | 0.17 ▲ | 189,881 |
| Pak Services | 750 | 750 | 710.1 | 729.19 | -3.37 ▼ | 111 |
| Shifa Int.Hospital | 380 | 387.86 | 370 | 372.47 | -0.39 ▼ | 131,993 |
| Siddiqsons Tin | 5.73 | 5.85 | 5.51 | 5.7 | 0.1 ▲ | 2,352,778 |
| Tri-Pack Films | 125 | 125.6 | 125 | 125.6 | -0.28 ▼ | 8,569 |
| United Brands | 16.4 | 17.13 | 16 | 17.13 | 1.56 ▲ | 168,339 |
| UDL Int.Ltd. | 8.48 | 8.48 | 7.91 | 8.09 | -0.26 ▼ | 94,657 |
| United Distributors | 39.5 | 39.5 | 37 | 38 | 1 ▲ | 19,216 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9 | 9 | 8.2 | 9 | 0 | 102 |
| AL-Noor Mod | 3.6 | 3.6 | 3.5 | 3.54 | 0.19 ▲ | 527 |
| Elite Cap.Mod | 6.1 | 6.15 | 5.51 | 6.04 | -0.11 ▼ | 28,905 |
| Equity Modaraba | 2.9 | 2.9 | 2.9 | 2.9 | 0 | 500 |
| 1st.Fid.Leasing | 2.13 | 2.4 | 2.13 | 2.39 | 0.09 ▲ | 1,099 |
| Habib Modaraba | 16.2 | 16.45 | 16.1 | 16.2 | -0.05 ▼ | 11,719 |
| I.B.L.Modarab | 3 | 3.1 | 2.9 | 2.91 | -0.09 ▼ | 2,105 |
| Imrooz Modaraba | 155.1 | 155.1 | 155.1 | 141 | 0 | 49 |
| Punjab Mod | 2.65 | 2.85 | 2.5 | 2.65 | 0.06 ▲ | 52,570 |
| F.Treet Manuf | 6.09 | 6.09 | 5.02 | 5.4 | -0.5 ▼ | 1,065,142 |
| Tri-Star 1st Mod. | 14.5 | 14.5 | 14.01 | 14.08 | 0.11 ▲ | 1,205 |
| Burj Clean Energy | 7.6 | 7.6 | 7.1 | 7.22 | -0.84 ▼ | 1,000 |
| OLP Modaraba (XD) | 13.99 | 14.14 | 13.85 | 14.08 | 0.38 ▲ | 12,270 |
| Orient Rental | 7.7 | 7.7 | 7.35 | 7.7 | 0.1 ▲ | 10,420 |
| Prud Mod.1st | 2.43 | 2.8 | 2.43 | 2.72 | 0.03 ▲ | 959,696 |
| Sindh Modaraba | 9.7 | 9.7 | 9.2 | 9.45 | -0.45 ▼ | 1,156 |
| Trust Modaraba | 3.94 | 4 | 3.87 | 3.92 | -0.06 ▼ | 453,576 |
| Unicap Modaraba | 2.32 | 2.8 | 2.32 | 2.55 | -0.04 ▼ | 22,004 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 415.01 | 444.5 | 415 | 426.12 | 15.69 ▲ | 7,398,930 |
| Oil & Gas Dev- (XD) | 199.5 | 199.5 | 193.2 | 194.69 | -2.95 ▼ | 6,020,079 |
| Pak Oilfields | 578.5 | 580 | 570 | 571.33 | -6.68 ▼ | 139,005 |
| Pak Petroleum (XD) | 154.85 | 155 | 150.01 | 151.17 | -2.99 ▼ | 4,370,095 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 442 | 450.5 | 442 | 446.15 | -0.69 ▼ | 14,748 |
| Burshane LPG | 26 | 26.75 | 26 | 26.53 | 0.58 ▲ | 7,616 |
| Hascol Petrol | 7.1 | 7.44 | 7.1 | 7.23 | 0.18 ▲ | 14,076,028 |
| HI-Tech Lub. | 39.4 | 39.8 | 38.6 | 38.71 | -0.39 ▼ | 292,150 |
| Oilboy Energy L | 6.3 | 6.3 | 6.21 | 6.25 | -0.05 ▼ | 17,729 |
| P.S.O. | 249.34 | 250.5 | 243.25 | 246.33 | -3.09 ▼ | 5,022,222 |
| Shell Pakistan | 151.5 | 153 | 150 | 150.58 | -1.03 ▼ | 117,596 |
| Sui North Gas | 85 | 87 | 82.01 | 86.28 | 1.8 ▲ | 14,049,536 |
| Sui South Gas | 19.5 | 20.59 | 18.95 | 20.5 | 1.78 ▲ | 45,537,793 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 30.4 | 30.45 | 29.71 | 29.95 | -0.56 ▼ | 1,168,869 |
| Cherat Packg | 124.49 | 124.49 | 115 | 115.94 | -5.51 ▼ | 168,393 |
| Pak Agro Pack | 8.1 | 8.1 | 8.1 | 8.1 | -0.4 ▼ | 5,000 |
| Int. Packaging Films | 23.05 | 23.35 | 23 | 23.13 | 0.18 ▲ | 81,282 |
| MACPAC Films | 16.03 | 16.25 | 15.6 | 15.97 | -0.12 ▼ | 293,054 |
| Merit Packaging | 10.8 | 10.85 | 10.12 | 10.25 | -0.45 ▼ | 476,238 |
| Packages Ltd. | 495 | 505 | 491.05 | 494.97 | -0.03 ▼ | 5,844 |
| Pak Paper Prod | 79.99 | 80 | 78.05 | 78.26 | -0.74 ▼ | 650 |
| Roshan Packages | 17.6 | 17.6 | 17 | 17.27 | -0.06 ▼ | 458,190 |
| Security Paper | 149.9 | 149.9 | 149.79 | 149.85 | -0.15 ▼ | 1,125 |
| Synthetic Products | 43.11 | 43.75 | 40.03 | 42.79 | 0.15 ▲ | 1,894,837 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 990 | 1060 | 955 | 996.67 | 11.95 ▲ | 146,217 |
| AGP Limited | 166.44 | 172.99 | 152.25 | 155.74 | -4.62 ▼ | 1,273,845 |
| BF Biosciences | 100.12 | 102 | 96 | 96.75 | -2.36 ▼ | 1,544,819 |
| Citi Pharma Ltd | 49.2 | 49.31 | 47 | 47.29 | -1.85 ▼ | 12,134,459 |
| Ferozsons (Lab) | 340 | 347.95 | 321.01 | 322.22 | -13.48 ▼ | 984,488 |
| GlaxoSmithKline | 321 | 346.26 | 307.5 | 323.65 | 8.87 ▲ | 2,546,497 |
| Haleon Pakistan (XD) | 764.99 | 832.52 | 764.99 | 790.48 | 33.64 ▲ | 454,101 |
| Highnoon (Lab) | 900 | 909.9 | 860 | 881.74 | -16.75 ▼ | 40,273 |
| Hoechst Pak Ltd | 2500 | 2620 | 2500 | 2607.5 | 15.21 ▲ | 172 |
| IBL HealthCare | 35.33 | 36.07 | 34 | 34.38 | -0.02 ▼ | 3,991,733 |
| Macter Int. Ltd | 160 | 167.31 | 153 | 162.58 | 10.48 ▲ | 32,203 |
| Otsuka Pak | 171.49 | 171.49 | 157 | 159.95 | -11.72 ▼ | 133,111 |
| The Searle Company | 80 | 81.49 | 76.5 | 78.2 | -0.25 ▼ | 17,718,419 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 16.89 | 16.89 | 16.7 | 16.75 | -0.09 ▼ | 142,413 |
| Engro Powergen | 26.64 | 26.95 | 26.35 | 26.87 | 0.28 ▲ | 322,723 |
| Hub Power Co. | 110.07 | 111.94 | 109.75 | 110.49 | -0.14 ▼ | 4,974,244 |
| Kot Addu Power | 29.8 | 29.97 | 29.54 | 29.74 | -0.12 ▼ | 741,643 |
| K-Electric Ltd. | 5.04 | 5.15 | 4.93 | 5.13 | 0.15 ▲ | 71,760,455 |
| Kohinoor Energy | 23.48 | 23.48 | 23 | 23.11 | -0.32 ▼ | 200,588 |
| Kohinoor Power | 7.7 | 7.7 | 7 | 7.07 | 0.01 ▲ | 12,360 |
| Lalpir Power | 21.7 | 22.35 | 21.41 | 21.48 | -0.49 ▼ | 356,369 |
| Nishat ChunPow | 34.6 | 34.99 | 33.95 | 34.44 | 0.12 ▲ | 3,495,773 |
| Nishat Power (XD) | 32.24 | 32.24 | 31.6 | 31.87 | -0.14 ▼ | 298,838 |
| Pakgen Power (XD) | 97.01 | 103 | 97.01 | 105.58 | 0 | 43 |
| Sitara Energy | 11.3 | 11.5 | 11.3 | 11.5 | -0.33 ▼ | 1,929 |
| S.G.Power | 7.8 | 7.94 | 7.44 | 8 | 0 | 109 |
| Saif Power Ltd | 13.02 | 13.23 | 12.83 | 12.87 | -0.25 ▼ | 223,976 |
| Tri-Star Power | 5.54 | 5.54 | 5.32 | 5.52 | -0.02 ▼ | 26,110 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 16 | 16 | 14.7 | 14.78 | -0.61 ▼ | 81,370 |
| Hussain Industries | 25.55 | 25.55 | 23.5 | 23.5 | 0.27 ▲ | 1,127 |
| Javedan Corp. | 41 | 41.85 | 40.25 | 40.31 | -0.92 ▼ | 16,060 |
| Pace (Pak) Ltd. | 5.67 | 5.67 | 5.4 | 5.5 | -0.06 ▼ | 2,072,116 |
| TPL Properties | 8.17 | 8.17 | 7.84 | 7.91 | -0.16 ▼ | 2,542,063 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.7 | 19.7 | 19.3 | 19.48 | -0.03 ▼ | 478,343 |
| Globe Residency | 13.71 | 13.98 | 13.71 | 13.93 | 0.03 ▲ | 2,790 |
| TPL REIT Fund I | 13.13 | 13.5 | 13.13 | 13.5 | 0 | 3,344 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 473.91 | 486 | 466 | 472.11 | -1.79 ▼ | 3,297,287 |
| Cnergyico PK | 4.64 | 4.66 | 4.42 | 4.6 | 0.08 ▲ | 40,139,141 |
| National Refinery | 234.55 | 241 | 228.5 | 237.33 | 3.62 ▲ | 1,845,297 |
| Pak Refinery | 25 | 27.15 | 24.9 | 26.88 | 1.88 ▲ | 56,364,168 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 591 | 608.98 | 591 | 600 | 0 | 137 |
| Adam Sugar | 46.1 | 50 | 46.1 | 47 | -2.5 ▼ | 3,012 |
| Abdullah Shah | 6.4 | 6.9 | 6.2 | 6.57 | 0.38 ▲ | 491,294 |
| AL-Noor Sugar | 78.01 | 83 | 78.01 | 80 | 0 | 255 |
| Chashma Sugar | 60 | 62 | 58.01 | 60.29 | 0.29 ▲ | 610 |
| Dewan Sugar | 5.35 | 5.5 | 5.26 | 5.28 | -0.11 ▼ | 197,588 |
| Habib Sugar | 73 | 73 | 72.31 | 72.71 | -0.19 ▼ | 1,311 |
| Habib Rice Prod | 33 | 33 | 32.73 | 32.87 | -0.13 ▼ | 1,634 |
| Haseeb Waqas Sugar | 9.47 | 10.18 | 9.47 | 9.76 | 0.41 ▲ | 14,774 |
| J.D.W.Sugar | 528.12 | 589 | 528.12 | 575.28 | -10.23 ▼ | 93 |
| Jauharabad Sug | 25 | 25.74 | 24 | 24.46 | 0.2 ▲ | 45,806 |
| Khairpur Sugar | 222.3 | 241.97 | 222.3 | 246.15 | -0.85 ▼ | 21 |
| Mirpurkhas Sugar | 28.5 | 28.5 | 28.11 | 28.18 | 0.13 ▲ | 11,270 |
| Mehran Sugar | 44.08 | 44.95 | 43.53 | 43.84 | -0.74 ▼ | 5,300 |
| Noon Sugar | 81.51 | 81.51 | 79.01 | 80 | -1.27 ▼ | 3,850 |
| Sanghar Sugar | 22.31 | 22.32 | 19.77 | 20.31 | 0 | 56 |
| Sindh Abadgar | 35 | 35 | 35 | 34.01 | 0 | 24 |
| Shahmurad Sugar | 405 | 405 | 389.01 | 399.04 | -0.74 ▼ | 1,932 |
| Sakrand Sugar | 10.75 | 10.75 | 10.51 | 10.75 | 1 ▲ | 593,476 |
| Shakarganj Limited | 27.56 | 28.25 | 27.25 | 27.9 | 0.02 ▲ | 1,586 |
| Tariq Corp Ltd. | 13.5 | 13.6 | 13.41 | 13.52 | 0.12 ▲ | 2,029 |
| Thal Ind.Corp. | 255 | 302.99 | 255 | 275.8 | 0 | 44 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 176.52 | 181.95 | 176.52 | 176.98 | 0 | 95 |
| Ibrahim Fibres | 355.55 | 355.55 | 350 | 354.93 | -2.77 ▼ | 8,704 |
| Image Pakistan | 15.92 | 16.1 | 14.99 | 15.24 | -0.77 ▼ | 3,828,739 |
| Pak Synthetics | 27.5 | 29.3 | 27.26 | 27.35 | 0.25 ▲ | 7,865 |
| Rupali Polyester | 18.55 | 18.7 | 18.01 | 18.44 | 0.11 ▲ | 10,577 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 128.25 | 129.48 | 127.07 | 127.99 | -0.15 ▼ | 722,763 |
| Avanceon Ltd | 53.33 | 57.7 | 53 | 57.11 | 3.81 ▲ | 12,661,904 |
| Supernet Ltd.XB | 11 | 12.75 | 11 | 12.75 | 0.69 ▲ | 10,166 |
| Hallmark Company Ltd | 790.01 | 800 | 750 | 764.03 | -6.43 ▼ | 365 |
| Hum Network | 15.3 | 15.35 | 14.52 | 14.75 | -0.55 ▼ | 4,118,010 |
| Media Times Ltd | 1.93 | 1.93 | 1.85 | 1.86 | -0.07 ▼ | 669,222 |
| Netsol Tech. | 131.15 | 134.2 | 129.9 | 130.66 | 0.34 ▲ | 3,353,841 |
| Octopus Digital | 71 | 71.65 | 70.4 | 71.02 | 0.24 ▲ | 998,546 |
| Pak Datacom | 69.89 | 70.5 | 68 | 69.36 | 0.82 ▲ | 36,427 |
| P.T.C.L. | 16.11 | 16.75 | 15.5 | 16 | -0.09 ▼ | 13,276,673 |
| Symmetry Group Ltd (XD) | 10.5 | 10.52 | 10.13 | 10.25 | -0.2 ▼ | 3,764,295 |
| Systems Limited | 527.7 | 527.7 | 515 | 518.91 | -7.85 ▼ | 114,910 |
| Telecard Limited | 7.5 | 7.61 | 7.2 | 7.39 | 0.02 ▲ | 11,823,390 |
| TPL Corp Ltd | 4.59 | 4.7 | 4.48 | 4.53 | -0.02 ▼ | 1,755,927 |
| TPL Trakker Ltd | 9.1 | 9.1 | 8.12 | 8.23 | -0.57 ▼ | 6,012 |
| TRG Pak Ltd | 53.85 | 54.05 | 52.25 | 52.76 | -0.6 ▼ | 6,683,564 |
| WorldCall Telecom | 1.29 | 1.3 | 1.27 | 1.27 | 0 | 28,322,891 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41.1 | 41.3 | 40.03 | 40.85 | -0.27 ▼ | 48,180 |
| Azgard Nine | 7.84 | 7.97 | 7.65 | 7.7 | -0.13 ▼ | 2,749,188 |
| Aruj Industries | 10.64 | 10.86 | 10.25 | 10.86 | 1 ▲ | 265,690 |
| Bhanero Tex. | 0 | 0 | 0 | 860.17 | 0 | 1 |
| Blessed Tex. | 226 | 245 | 226 | 245 | 0 | 99 |
| Chenab Limited | 7.29 | 7.4 | 7.08 | 7.22 | 0.2 ▲ | 445,658 |
| Chenab Ltd.(Pre | 3.21 | 3.21 | 2.95 | 2.99 | -0.1 ▼ | 277,660 |
| Crescent Tex. | 12.3 | 12.3 | 12.08 | 12.27 | 0.03 ▲ | 35,632 |
| Faisal Spinning | 212.01 | 220 | 212.01 | 218.43 | 0 | 3 |
| Feroze 1888 | 71 | 71 | 69.5 | 70.05 | -0.16 ▼ | 629 |
| Fazal Cloth | 148 | 148 | 148 | 145 | 0 | 27 |
| Gul Ahmed | 20.26 | 20.4 | 20.05 | 20.32 | 0.13 ▲ | 1,178,520 |
| Ghazi Fabrics | 9.3 | 10.2 | 9.3 | 9.99 | 0.63 ▲ | 80,490 |
| Hala Enterprise | 14.5 | 15.58 | 14.5 | 15.58 | 1.42 ▲ | 300,425 |
| Hafiz Limited | 211.63 | 248 | 211.63 | 235.13 | 0 | 3 |
| Interloop Ltd. | 63.8 | 63.99 | 63.03 | 63.12 | -0.62 ▼ | 762,183 |
| Int.Knitwear | 15.7 | 15.7 | 15 | 15 | 0.01 ▲ | 501 |
| Khyber Textile | 445 | 525 | 445 | 450.11 | -34.9 ▼ | 103 |
| Kohinoor Mills | 28.53 | 32.95 | 28.51 | 30.82 | 0 | 251 |
| Kohinoor Ind. | 8.3 | 8.31 | 7.9 | 8.05 | -0.12 ▼ | 13,011 |
| Kohinoor Textile | 96 | 105 | 96 | 102 | 0 | 10,746 |
| Mehmood Tex. | 500 | 587 | 497.01 | 547.15 | 0 | 9 |
| Masood Textile | 44.89 | 44.9 | 44.89 | 44.89 | 4.06 ▲ | 1,109 |
| Nishat (Chun.) | 32.21 | 33.25 | 32.21 | 32.79 | -0.06 ▼ | 242,350 |
| Nishat Mills Ltd | 76.01 | 78 | 76.01 | 76.67 | 0.01 ▲ | 1,585,058 |
| Paramount Sp | 6.6 | 6.6 | 5.71 | 6.12 | -0.14 ▼ | 637 |
| Quetta Textile | 17.11 | 19.87 | 17.11 | 19.87 | 1.81 ▲ | 99,446 |
| Redco Textile | 13.7 | 13.7 | 11.7 | 12.42 | -0.58 ▼ | 59,999 |
| Reliance Weaving | 86 | 86 | 86 | 83.99 | 0 | 520 |
| Sapphire Tex. | 1145 | 1145 | 1145 | 1149.81 | 0 | 3 |
| Sapphire Fiber | 1132 | 1239.99 | 1111 | 1175.63 | 46.55 ▲ | 28 |
| Shams Textile | 24.8 | 27.53 | 24.8 | 27.49 | 0 | 320 |
| Stylers Int.Ltd. | 40 | 41.5 | 39.41 | 39.56 | 0.39 ▲ | 2,568 |
| Suraj Cotton Mills | 130 | 130 | 119.01 | 121.04 | 0 | 66 |
| Towellers Limited | 159.48 | 160 | 146 | 148.54 | -1.61 ▼ | 74,931 |
| ZahidJee Tex. | 27 | 27 | 23.81 | 26.01 | 0 | 159 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 66.98 | 66.98 | 62.81 | 64.9 | -1.64 ▼ | 28,976 |
| Amtex Limited | 3.14 | 3.15 | 3.05 | 3.07 | -0.04 ▼ | 635,423 |
| Arctic Textile | 19.58 | 22.29 | 19.58 | 21.17 | 0.76 ▲ | 795 |
| Asim Textile | 12.95 | 12.95 | 12.95 | 12.91 | 0 | 1 |
| Allawasaya Tex | 1167.79 | 1427 | 1167.79 | 1297.54 | 0 | 2 |
| Bilal Fibres | 21.63 | 22.34 | 20.84 | 20.84 | -2.32 ▼ | 106,297 |
| Crescent Cotton | 56.75 | 56.75 | 50.75 | 53.74 | 0 | 96 |
| Crescent Fibres | 43.97 | 43.97 | 43.97 | 43.97 | 0 | 368 |
| Colony Tex.Mills Ltd | 5.4 | 5.59 | 5.25 | 5.31 | -0.16 ▼ | 336,293 |
| Chakwal Spinning | 76.02 | 80.78 | 73.99 | 75.21 | -2.99 ▼ | 342,260 |
| Dewan Farooque Sp. | 4.18 | 4.18 | 4.06 | 4.07 | 0 | 30,472 |
| Dewan Mushtaq | 4.3 | 4.3 | 4.1 | 4.13 | -0.07 ▼ | 2,280 |
| D.S. Ind. Ltd. | 7.89 | 8 | 7.7 | 7.96 | 0.21 ▲ | 893,441 |
| Dewan Textile | 5.61 | 5.71 | 5.3 | 5.3 | -0.7 ▼ | 23,899 |
| Elahi Cotton | 79.6 | 79.6 | 79.6 | 72.39 | 0 | 11 |
| Gadoon Textile | 201.9 | 202 | 199.01 | 199.67 | -4.51 ▼ | 1,502 |
| Gulshan Sp. | 4.98 | 4.98 | 4.43 | 4.61 | 0.19 ▲ | 12,323 |
| Gulistan Sp. | 8.65 | 9.1 | 8.07 | 8.95 | 0.72 ▲ | 6,161 |
| Hira Textile | 3.08 | 3.08 | 2.86 | 2.88 | -0.08 ▼ | 406,762 |
| Idrees Textile | 15.5 | 15.96 | 15.5 | 15.88 | 1.37 ▲ | 1,122 |
| Ideal Spinning | 10.76 | 10.76 | 10.76 | 10.75 | 0 | 300 |
| Indus Dyeing | 115 | 118.95 | 114 | 114.58 | -2.53 ▼ | 10,309 |
| J.A.Textile | 65 | 67.98 | 65 | 68.45 | 0 | 13 |
| Janana D Mal | 69.9 | 69.9 | 64.5 | 64.56 | -0.63 ▼ | 5,645 |
| J.K.Spinning | 43 | 51.43 | 43 | 46 | -0.75 ▼ | 2,000 |
| Kohat Textile | 29.25 | 29.25 | 25.64 | 25.64 | -2.85 ▼ | 44,278 |
| Kohinoor Spining | 7.22 | 7.5 | 7.08 | 7.12 | -0.31 ▼ | 11,819,340 |
| Khalid Siraj | 11.48 | 11.48 | 10.49 | 10.5 | -0.2 ▼ | 53,311 |
| Land Mark Spinning | 35.9 | 36.5 | 34 | 36 | 1.06 ▲ | 12,195 |
| Nazir Cotton Mills | 14.4 | 14.89 | 14.4 | 14.4 | -0.12 ▼ | 4,005 |
| Premium Tex. | 340 | 350 | 340 | 350 | 1.29 ▲ | 502 |
| Reliance Cotton | 639 | 639 | 639 | 638.24 | 0 | 1 |
| Ruby Textile | 8.06 | 8.39 | 8.06 | 8.5 | 0 | 844 |
| Saif Textile | 14.1 | 14.1 | 13.51 | 13.55 | -0.68 ▼ | 21,717 |
| Service Ind Tex | 11.34 | 11.5 | 10.51 | 11.07 | 0.42 ▲ | 8,692 |
| Shadman Cotton | 34 | 34 | 28.79 | 31.99 | 0 | 172 |
| Shadab Textile | 18 | 18.49 | 18 | 18.01 | 0.94 ▲ | 3,500 |
| Sally Textile | 14 | 14 | 12.01 | 12.42 | -0.83 ▼ | 25,410 |
| Sana Ind. | 22.75 | 22.75 | 22.75 | 22.75 | 0 | 249 |
| Saritow Spinning | 7.46 | 9.25 | 7.44 | 9.22 | 0.97 ▲ | 216,293 |
| Sunrays Textile | 82.6 | 87.5 | 82.6 | 86.01 | -0.5 ▼ | 951 |
| Tata Textile | 46.5 | 46.5 | 46.5 | 46 | 0 | 21 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 17.1 | 17.34 | 16.99 | 16.99 | 1.23 ▲ | 566 |
| ICC Industries | 6.9 | 7.9 | 6.71 | 6.84 | -0.19 ▼ | 57,177 |
| Prosperity Weaving | 35 | 35 | 34 | 34 | 1 ▲ | 7,460 |
| Yousuf Weaving | 3.91 | 3.98 | 3.9 | 3.91 | -0.03 ▼ | 654,087 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 260 | 264.95 | 255 | 259.71 | 0.01 ▲ | 1,916 |
| Pak Tobacco (XD) | 1258 | 1275 | 1250 | 1264.97 | 6.38 ▲ | 1,357 |
| Philip Morris Pak. | 761.25 | 829 | 761.25 | 789.5 | -40.58 ▼ | 522 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.5 | 15.5 | 14.35 | 15.2 | -0.11 ▼ | 3,902 |
| Pak Int.Bulk | 8.48 | 8.48 | 7.83 | 8 | -0.26 ▼ | 79,861,776 |
| Pak.Int.Cont. (XD) | 43.8 | 43.8 | 41.5 | 41.71 | -2.13 ▼ | 318,644 |
| P.N.S.C-XB | 279.14 | 280.38 | 276.11 | 279.99 | 0.98 ▲ | 8,884 |
| Secure Logistics Gro | 15.29 | 16.4 | 15.29 | 16.11 | 1.07 ▲ | 14,367,021 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 103 | 103 | 98.01 | 101.05 | 0 | 113 |
| S.S.Oil | 65 | 66 | 63.01 | 63.9 | 0.88 ▲ | 3,254 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 40.3 | 43.04 | 39.13 | 41.87 | 2.74 ▲ | 488,076 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 11.7 | -0.93 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.92 | -0.94 ▼ | 0 |
| AGHA-NOV | 12.3 | 12.4 | 11.16 | 11.65 | -0.75 ▼ | 3,117,500 |
| AGL-DEC | 0 | 0 | 0 | 40.97 | -1.04 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 41.72 | -1.05 ▼ | 0 |
| AGL-NOV | 41.1 | 41.1 | 39.85 | 40 | -0.6 ▼ | 554,500 |
| AICL-DEC | 0 | 0 | 0 | 40.77 | 0.39 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 41.51 | 0.4 ▲ | 0 |
| AICL-NOV | 40 | 40.5 | 39.99 | 40 | 1.2 ▲ | 41,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 131.06 | -0.22 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 133.45 | -0.22 ▼ | 0 |
| AIRLINK-NOVB | 129 | 130.38 | 128.01 | 128.96 | 0.08 ▲ | 678,000 |
| AKBL-DEC | 0 | 0 | 0 | 29.78 | -0.03 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.32 | -0.04 ▼ | 0 |
| AKBL-NOV | 29.75 | 30.01 | 29.4 | 29.58 | 0.14 ▲ | 19,500 |
| ASC-DEC | 0 | 0 | 0 | 5.53 | -0.01 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.63 | -0.01 ▼ | 0 |
| ASC-NOV | 5.41 | 5.67 | 5.41 | 5.67 | 0.18 ▲ | 19,000 |
| ASL-DEC | 0 | 0 | 0 | 7.23 | -0.1 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 7.36 | -0.1 ▼ | 0 |
| ASL-NOV | 7.27 | 7.28 | 7.13 | 7.15 | -0.11 ▼ | 245,000 |
| ATRL-DEC | 0 | 0 | 0 | 483.44 | -16.56 ▼ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 492.25 | -2.12 ▼ | 0 |
| ATRL-NOVB | 474.99 | 487 | 467 | 475.27 | 0.77 ▲ | 1,668,500 |
| AVN-DEC | 0 | 0 | 0 | 58.48 | 3.87 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 59.55 | 3.95 ▲ | 0 |
| AVN-NOV | 54.1 | 58.39 | 53.32 | 57.51 | 3.73 ▲ | 3,508,500 |
| BAFL-DECB | 0 | 0 | 0 | 68.61 | -0.24 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 69.86 | -0.24 ▼ | 0 |
| BAFL-NOVB | 67.5 | 67.5 | 67.5 | 67.5 | -0.67 ▼ | 23,000 |
| BAHL-DECB | 0 | 0 | 0 | 107.42 | -0.55 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 109.37 | -0.57 ▼ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 105.85 | -0.55 ▼ | 800,000 |
| BIPL-DEC | 0 | 0 | 0 | 22.77 | -0.14 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.19 | -0.14 ▼ | 0 |
| BIPL-NOV | 22.43 | 22.43 | 22.43 | 22.43 | 0.13 ▲ | 1,000 |
| BKTI-DEC | 0 | 0 | 0 | 21823 | -71 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22140 | -73 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21569 | -71 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 6.76 | -0.23 ▼ | 0 |
| BOP-JAN | 0 | 0 | 0 | 6.88 | -0.11 ▼ | 0 |
| BOP-NOV | 6.79 | 6.85 | 6.54 | 6.68 | -0.05 ▼ | 4,522,000 |
| CEPB-DEC | 0 | 0 | 0 | 30.67 | -0.59 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 31.23 | -0.6 ▼ | 0 |
| CEPB-NOV | 30.51 | 30.6 | 29.25 | 30.03 | -1.44 ▼ | 154,000 |
| CHCC-DEC | 0 | 0 | 0 | 285.01 | -0.54 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 290.2 | -0.55 ▼ | 0 |
| CHCC-NOVB | 280 | 282 | 278 | 279.6 | -1.14 ▼ | 16,000 |
| CNERGY-DEC | 0 | 0 | 0 | 4.71 | 0.08 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.8 | 0.08 ▲ | 0 |
| CNERGY-NOV | 4.67 | 4.7 | 4.46 | 4.65 | 0.08 ▲ | 9,089,500 |
| CPHL-DECB | 0 | 0 | 0 | 48.42 | -1.93 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 49.31 | -1.95 ▼ | 0 |
| CPHL-NOVB | 49.7 | 49.7 | 47.45 | 47.68 | -1.87 ▼ | 2,610,500 |
| DCL-DEC | 0 | 0 | 0 | 8.68 | -0.14 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.84 | -0.14 ▼ | 0 |
| DCL-NOV | 8.62 | 8.79 | 8.5 | 8.54 | -0.13 ▼ | 763,500 |
| DCR-DEC | 0 | 0 | 0 | 19.95 | -0.04 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.31 | -0.04 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.66 | -0.04 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 42.48 | 0.38 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 43.25 | 0.39 ▲ | 0 |
| DFML-NOV | 42 | 43.4 | 41.61 | 41.89 | 0.55 ▲ | 3,184,500 |
| DGKC-DEC | 0 | 0 | 0 | 88.66 | -0.61 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 90.27 | -0.62 ▼ | 0 |
| DGKC-NOV | 87.88 | 88.33 | 86.5 | 87.07 | -0.55 ▼ | 568,500 |
| EFERT-DECB | 0 | 0 | 0 | 204.08 | -0.5 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 207.8 | -0.5 ▼ | 0 |
| EFERT-NOVB | 199.09 | 199.1 | 199 | 199 | -4.78 ▼ | 5,000 |
| ENGRO-DECB | 0 | 0 | 0 | 322.55 | -6.97 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 328.42 | -7.1 ▼ | 0 |
| ENGRO-NOVB | 320.01 | 321.43 | 316 | 317.5 | -5.5 ▼ | 12,500 |
| EPCL-DEC | 0 | 0 | 0 | 37.12 | -0.43 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 37.8 | -0.43 ▼ | 0 |
| EPCL-NOV | 36.66 | 36.8 | 36.5 | 36.6 | -0.4 ▼ | 25,000 |
| FABL-DECB | 0 | 0 | 0 | 47.71 | 0.05 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 48.58 | 0.05 ▲ | 0 |
| FABL-NOVB | 46.62 | 47.06 | 46.6 | 47.01 | 0.44 ▲ | 7,000 |
| FATIMA-DEC | 0 | 0 | 0 | 65.79 | -0.4 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 66.99 | -0.41 ▼ | 0 |
| FATIMA-NOV | 64.51 | 66.98 | 63.01 | 64.52 | -0.49 ▼ | 4,000 |
| FCCL-DEC | 33 | 33 | 32.75 | 32.75 | -1.46 ▼ | 35,000 |
| FCCL-JAN | 0 | 0 | 0 | 33.51 | -1.32 ▼ | 0 |
| FCCL-NOVB | 33.5 | 33.5 | 32 | 32.38 | -1.23 ▼ | 2,102,000 |
| FCEPL-DEC | 0 | 0 | 0 | 92.05 | -3.51 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 93.72 | -3.58 ▼ | 0 |
| FCEPL-NOV | 94.25 | 94.25 | 90.31 | 90.43 | -4.2 ▼ | 120,000 |
| FEROZ-DECB | 0 | 0 | 0 | 329.95 | -13.98 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 335.96 | -14.24 ▼ | 0 |
| FEROZ-NOVB | 345 | 345 | 325 | 325.15 | -15.85 ▼ | 14,000 |
| FFBL-DEC | 0 | 0 | 0 | 66.99 | -0.02 ▼ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 68.21 | -0.02 ▼ | 0 |
| FFBL-NOV | 65.1 | 66 | 65.02 | 65.25 | -1.1 ▼ | 20,000 |
| FFC-DEC | 0 | 0 | 0 | 289.52 | 0.63 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 294.8 | 0.65 ▲ | 0 |
| FFC-NOV | 284 | 288.5 | 281.95 | 284.94 | 1.29 ▲ | 189,500 |
| FFL-DEC | 0 | 0 | 0 | 10.5 | -0.23 ▼ | 0 |
| FFL-JAN | 0 | 0 | 0 | 10.69 | -0.23 ▼ | 0 |
| FFL-NOV | 10.6 | 10.64 | 10.29 | 10.34 | -0.21 ▼ | 3,117,000 |
| FLYNG-DEC | 0 | 0 | 0 | 24.2 | -0.62 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 24.64 | -0.64 ▼ | 0 |
| FLYNG-NOV | 24.35 | 24.46 | 23.68 | 23.87 | -0.47 ▼ | 921,500 |
| GAL-DEC | 0 | 0 | 0 | 260.12 | 3.94 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 264.86 | 4.01 ▲ | 0 |
| GAL-NOV | 259 | 262.9 | 254.11 | 256.24 | 4.26 ▲ | 1,257,500 |
| GATM-DEC | 0 | 0 | 0 | 20.81 | 0.12 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 21.19 | 0.13 ▲ | 0 |
| GATM-NOV | 20.32 | 20.51 | 20.2 | 20.5 | 0.14 ▲ | 107,500 |
| GGL-DEC | 0 | 0 | 0 | 10.77 | 0.1 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 10.97 | 0.11 ▲ | 0 |
| GGL-NOV | 10.69 | 10.8 | 10.44 | 10.58 | 0.06 ▲ | 1,292,000 |
| GHGL-DECB | 0 | 0 | 0 | 25.66 | -0.32 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 26.13 | -0.33 ▼ | 0 |
| GHGL-NOVB | 25.55 | 25.55 | 25.34 | 25.34 | -0.35 ▼ | 13,500 |
| GHNI-DEC | 0 | 0 | 0 | 414.69 | -7.43 ▼ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 422.24 | -7.57 ▼ | 0 |
| GHNI-NOV | 419.99 | 419.99 | 406.7 | 407.84 | -8.57 ▼ | 408,500 |
| HBL-DECB | 130 | 130 | 129 | 129 | -2 ▼ | 15,000 |
| HBL-JAN | 0 | 0 | 0 | 130.84 | -2.1 ▼ | 0 |
| HBL-NOVB | 128 | 128 | 126.25 | 126.25 | -2.26 ▼ | 44,000 |
| HUBC-DEC | 0 | 0 | 0 | 113.14 | -0.2 ▼ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 115.2 | -0.21 ▼ | 0 |
| HUBC-NOVB | 111.71 | 112.6 | 110.56 | 111.15 | -0.22 ▼ | 1,541,000 |
| HUMNL-DEC | 0 | 0 | 0 | 15.1 | -0.58 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.38 | -0.58 ▼ | 0 |
| HUMNL-NOV | 15.46 | 15.46 | 14.78 | 14.84 | -0.6 ▼ | 2,061,500 |
| ILP-DEC | 0 | 0 | 0 | 64.63 | -0.67 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 65.81 | -0.68 ▼ | 0 |
| ILP-NOVB | 64 | 64 | 63.5 | 63.5 | -0.22 ▼ | 18,000 |
| INIL-DEC | 0 | 0 | 0 | 155.28 | -4.03 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 158.11 | -4.11 ▼ | 0 |
| INIL-NOVB | 160.9 | 160.9 | 152 | 153 | -3.3 ▼ | 47,000 |
| ISL-DEC | 0 | 0 | 0 | 75.81 | -0.66 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 77.19 | -0.67 ▼ | 0 |
| ISL-NOVB | 74.25 | 74.3 | 74 | 74.3 | -0.8 ▼ | 10,500 |
| JSBL-DEC | 0 | 0 | 0 | 9.22 | -0.08 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.38 | -0.09 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 9.08 | -0.09 ▼ | 0 |
| JSBLTFC4 | 0 | 0 | 0 | 91.5 | 0 | 250 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.16 | -0.2 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 19.51 | -0.21 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.88 | -0.2 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.79 | -0.46 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.6 | -0.45 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 30.45 | -0.14 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 31.01 | -0.14 ▼ | 0 |
| KAPCO-NOVB | 29.97 | 29.97 | 29.97 | 29.97 | 0.29 ▲ | 500 |
| KEL-DEC | 0 | 0 | 0 | 5.25 | 0.15 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.35 | 0.15 ▲ | 0 |
| KEL-NOV | 5.1 | 5.2 | 4.98 | 5.17 | 0.15 ▲ | 12,148,000 |
| KOSM-DEC | 0 | 0 | 0 | 7.29 | -0.32 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 7.42 | -0.33 ▼ | 0 |
| KOSM-NOV | 7.26 | 7.49 | 7.15 | 7.19 | -0.29 ▼ | 4,853,500 |
| KSE30-DEC | 0 | 0 | 0 | 29435 | -148 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 29864 | -149 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 29093 | -146 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.73 | -0.04 ▼ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 18.05 | -0.04 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.47 | 0.12 ▲ | 0 |
| LPL-DEC | 0 | 0 | 0 | 22 | -0.51 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.4 | -0.52 ▼ | 0 |
| LPL-NOV | 21.68 | 21.72 | 21.68 | 21.72 | -0.38 ▼ | 2,000 |
| LUCK-DEC | 0 | 0 | 0 | 1013.45 | -4.65 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1031.92 | -4.72 ▼ | 0 |
| LUCK-NOVB | 999.99 | 1004 | 997 | 997 | -8 ▼ | 5,500 |
| MCB-DECB | 0 | 0 | 0 | 250.48 | 2.98 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 255.04 | -0.23 ▼ | 0 |
| MCB-NOVB | 240.5 | 240.5 | 240 | 240 | -7.05 ▼ | 2,000 |
| MEBL-DECB | 0 | 0 | 0 | 232.86 | -0.82 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 237.1 | -0.84 ▼ | 0 |
| MEBL-NOVB | 228 | 228 | 227.5 | 227.5 | -2.78 ▼ | 2,000 |
| MLCF-DEC | 0 | 0 | 0 | 42.65 | -1.39 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 43.43 | -1.42 ▼ | 0 |
| MLCF-NOV | 43.97 | 43.97 | 41.6 | 42.04 | -1.3 ▼ | 2,098,000 |
| MTL-DEC | 0 | 0 | 0 | 598.38 | -11.12 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 609.28 | -11.32 ▼ | 0 |
| MTL-NOV | 593 | 593 | 563 | 575.78 | -18.29 ▼ | 17,500 |
| MUGHAL-DEC | 0 | 0 | 0 | 70.35 | -5.2 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 71.63 | -5.29 ▼ | 0 |
| MUGHAL-NOV | 73.6 | 74.06 | 68 | 69.3 | -5 ▼ | 584,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.39 | -0.08 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.67 | -0.08 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.17 | -0.07 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 61.53 | -0.37 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 19.25 | 0.12 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.6 | 0.12 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.97 | 0.12 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 62.65 | -0.38 ▼ | 0 |
| NBP-NOV | 60.51 | 60.69 | 59.7 | 60.34 | -0.38 ▼ | 231,500 |
| NCPL-DEC | 0 | 0 | 0 | 35.27 | 0.11 ▲ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 35.91 | 0.11 ▲ | 0 |
| NCPL-NOV | 34.5 | 34.9 | 34 | 34.59 | 0.03 ▲ | 1,685,000 |
| NETSOL-DEC | 0 | 0 | 0 | 133.79 | 0.27 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 136.23 | 0.28 ▲ | 0 |
| NETSOL-NOVB | 132 | 134.99 | 130.88 | 131.9 | 0.58 ▲ | 1,517,000 |
| NITGETF-DEC | 0 | 0 | 0 | 21.17 | -0.1 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.55 | -0.11 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.86 | -0.1 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 78.51 | -0.03 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 79.94 | -0.03 ▼ | 0 |
| NML-NOVB | 77.3 | 78.25 | 77.02 | 77.23 | 0.06 ▲ | 327,500 |
| NPL-DECB | 0 | 0 | 0 | 32.63 | -0.17 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 33.23 | -0.16 ▼ | 0 |
| NPL-NOVC | 31.99 | 32.17 | 31.99 | 32.17 | -0.83 ▼ | 3,500 |
| NRL-DEC | 0 | 0 | 0 | 243.02 | 3.58 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 247.45 | 3.65 ▲ | 0 |
| NRL-NOV | 235.01 | 242.5 | 230.52 | 239.05 | 3.5 ▲ | 1,260,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 72.72 | 0.2 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 74.05 | 0.21 ▲ | 0 |
| OCTOPUS-NOV | 71.75 | 72.05 | 70.75 | 71.51 | 0.37 ▲ | 262,500 |
| OGDC-DECB | 198 | 198 | 198 | 198 | -4.49 ▼ | 500 |
| OGDC-JANB | 0 | 0 | 0 | 202.99 | -3.19 ▼ | 0 |
| OGDC-NOVC | 202.5 | 202.5 | 194.42 | 196.08 | -2.81 ▼ | 2,196,500 |
| OGTI-DEC | 0 | 0 | 0 | 23470 | -68 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 23811 | -69 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 23197 | -67 ▼ | 0 |
| P01GIS061125 | 90.3 | 90.3 | 90.3 | 90.3 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 94.39 | 94.39 | 94.39 | 94.39 | 0.1 ▲ | 5,000 |
| P01GIS091224 | 99.27 | 99.27 | 99.27 | 99.27 | 0.04 ▲ | 5,000 |
| P01GIS150825 | 92.39 | 92.39 | 92.39 | 92.39 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 90.94 | 90.94 | 90.94 | 90.94 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 90.6 | 90.6 | 90.6 | 90.6 | 0.05 ▲ | 5,000 |
| P01GIS220125 | 97.45 | 97.45 | 97.45 | 97.45 | 0.11 ▲ | 235,005,000 |
| P01GIS230525 | 94.23 | 94.23 | 94.23 | 94.23 | 0.1 ▲ | 5,000 |
| P01GIS250425 | 95.11 | 95.11 | 95.11 | 95.11 | 0.1 ▲ | 5,000 |
| P01GIS250725 | 91.79 | 91.79 | 91.79 | 91.79 | 0.05 ▲ | 5,000 |
| P03VRR211027 | 101.5 | 101.5 | 101.5 | 101.5 | 0.71 ▲ | 5,000 |
| P05FRR100529 | 0 | 0 | 0 | 100 | 0 | 100,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR180929 | 102.25 | 102.25 | 102.25 | 102.25 | 0.25 ▲ | 5,000 |
| P05VRR211029 | 101.5 | 101.5 | 101.5 | 101.5 | 0.25 ▲ | 5,000 |
| PABC-DEC | 0 | 0 | 0 | 85.48 | -1.33 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 87.04 | -1.35 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 84.24 | -1.3 ▼ | 140,000 |
| PACE-DEC | 0 | 0 | 0 | 5.63 | -0.07 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 5.73 | -0.07 ▼ | 0 |
| PACE-NOV | 5.53 | 5.6 | 5.52 | 5.55 | -0.06 ▼ | 702,000 |
| PAEL-DEC | 0 | 0 | 0 | 28.62 | -1.1 ▼ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 29.14 | -1.12 ▼ | 0 |
| PAEL-NOV | 29.5 | 29.5 | 27.5 | 28.19 | -0.98 ▼ | 8,856,500 |
| PAKRI-DEC | 0 | 0 | 0 | 12.13 | 0.49 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 12.36 | 0.51 ▲ | 0 |
| PAKRI-NOV | 11.46 | 12.45 | 11.46 | 11.9 | 0.45 ▲ | 2,232,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 15.01 | -0.33 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 15.29 | -0.33 ▼ | 0 |
| PIAHCLA-NOV | 15.05 | 15.05 | 14.25 | 14.75 | -0.29 ▼ | 1,656,500 |
| PIBTL-DEC | 8.87 | 8.87 | 8.29 | 8.29 | -0.17 ▼ | 26,000 |
| PIBTL-JAN | 0 | 0 | 0 | 8.34 | -0.28 ▼ | 0 |
| PIBTL-NOV | 8.64 | 8.64 | 7.51 | 8.07 | -0.25 ▼ | 11,716,000 |
| PIOC-DEC | 0 | 0 | 0 | 195.45 | 0.36 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 199.01 | 0.37 ▲ | 0 |
| PIOC-NOVB | 191.01 | 194.39 | 190.01 | 192.24 | -1.25 ▼ | 7,500 |
| POL-DEC | 0 | 0 | 0 | 585.04 | -7.15 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 595.7 | -7.27 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 576.51 | -3.49 ▼ | 0 |
| POWER-DEC | 0 | 0 | 0 | 6.86 | -0.29 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 6.99 | -0.29 ▼ | 0 |
| POWER-NOV | 6.31 | 7.02 | 6.3 | 6.79 | -0.25 ▼ | 1,660,000 |
| PPL-DECB | 0 | 0 | 0 | 154.8 | -3.14 ▼ | 0 |
| PPL-JANB | 0 | 0 | 0 | 157.62 | -3.2 ▼ | 0 |
| PPL-NOVC | 157.2 | 157.2 | 151.15 | 152.37 | -3.04 ▼ | 1,380,000 |
| PRL-DEC | 0 | 0 | 0 | 27.52 | 1.91 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 28.03 | 1.95 ▲ | 0 |
| PRL-NOVB | 25.25 | 27.4 | 25 | 27.15 | 1.95 ▲ | 20,913,000 |
| PSO-DEC | 0 | 0 | 0 | 252.24 | -3.3 ▼ | 0 |
| PSO-JAN | 0 | 0 | 0 | 256.84 | -3.35 ▼ | 0 |
| PSO-NOVB | 250.98 | 252 | 245 | 247.97 | -3.04 ▼ | 1,428,000 |
| PTC-DEC | 0 | 0 | 0 | 16.38 | -0.1 ▼ | 0 |
| PTC-JAN | 0 | 0 | 0 | 16.68 | -0.1 ▼ | 0 |
| PTC-NOV | 16.27 | 16.8 | 15.79 | 16.14 | -0.1 ▼ | 2,262,000 |
| SAZEW-DECB | 1109.24 | 1111 | 1108 | 1108 | -5.77 ▼ | 2,000 |
| SAZEW-JANB | 0 | 0 | 0 | 1124.27 | -13.85 ▼ | 0 |
| SAZEW-NOVC | 1092 | 1103 | 1082 | 1087.37 | -12.44 ▼ | 145,500 |
| SEARL-DEC | 0 | 0 | 0 | 80.08 | -0.29 ▼ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 81.54 | -0.3 ▼ | 0 |
| SEARL-NOV | 80.79 | 81.49 | 77 | 78.72 | -0.29 ▼ | 8,445,000 |
| SHEL-DEC | 0 | 0 | 0 | 154.19 | -1.14 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 157 | -1.16 ▼ | 0 |
| SHEL-NOV | 154.45 | 154.45 | 152.7 | 152.7 | 0.71 ▲ | 2,000 |
| SILK-NOV | 0.92 | 0.92 | 0.9 | 0.9 | -0.01 ▼ | 1,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.87 | 0.01 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 15.14 | 0.01 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.65 | -0.25 ▼ | 0 |
| SNGP-DEC | 0 | 0 | 0 | 88.35 | 1.8 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 89.96 | 1.83 ▲ | 0 |
| SNGP-NOV | 84.6 | 87.69 | 83.09 | 87.04 | 2.52 ▲ | 2,637,000 |
| SSGC-DEC | 0 | 0 | 0 | 20.99 | 1.81 ▲ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 21.37 | 1.84 ▲ | 0 |
| SSGC-NOV | 19.75 | 20.78 | 19.05 | 20.63 | 1.74 ▲ | 21,351,500 |
| SYM-DEC | 0 | 0 | 0 | 10.5 | -0.21 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.69 | -0.21 ▼ | 0 |
| SYM-NOVB | 10.5 | 10.6 | 10.23 | 10.35 | -0.21 ▼ | 1,150,500 |
| SYS-DEC | 0 | 0 | 0 | 531.36 | -8.32 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 541.04 | -8.47 ▼ | 0 |
| SYS-NOV | 522.5 | 523 | 519.01 | 519.01 | -12.99 ▼ | 13,000 |
| TELE-DEC | 0 | 0 | 0 | 7.57 | 0.02 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 7.71 | 0.02 ▲ | 0 |
| TELE-NOV | 7.41 | 7.65 | 7.32 | 7.43 | -0.03 ▼ | 1,950,000 |
| TGL-DEC | 0 | 0 | 0 | 130.52 | 0.3 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 132.9 | 0.31 ▲ | 0 |
| TGL-NOV | 127.1 | 127.1 | 127.1 | 127.1 | -0.9 ▼ | 3,000 |
| TOMCL-DEC | 0 | 0 | 0 | 36.53 | -0.45 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 37.19 | -0.46 ▼ | 0 |
| TOMCL-NOV | 36.4 | 36.4 | 35.8 | 35.82 | -0.54 ▼ | 104,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.1 | -0.17 ▼ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 8.25 | -0.17 ▼ | 0 |
| TPLP-NOV | 8.17 | 8.19 | 7.89 | 7.91 | -0.25 ▼ | 480,000 |
| TREET-DEC | 0 | 0 | 0 | 16.27 | -0.08 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 16.57 | -0.08 ▼ | 0 |
| TREET-NOV | 16.09 | 16.6 | 15.91 | 16 | -0.08 ▼ | 2,225,000 |
| TRG-DEC | 0 | 0 | 0 | 54.03 | -0.64 ▼ | 0 |
| TRG-JAN | 0 | 0 | 0 | 55.01 | -0.65 ▼ | 0 |
| TRG-NOV | 54.25 | 54.41 | 52.75 | 53.23 | -0.54 ▼ | 3,429,000 |
| UBL-DECB | 0 | 0 | 0 | 321.79 | 0.68 ▲ | 0 |
| UBL-JAN | 0 | 0 | 0 | 327.65 | 0.69 ▲ | 0 |
| UBL-NOVB | 0 | 0 | 0 | 317.1 | 3.1 ▲ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.14 | 0.04 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.51 | 0.04 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.85 | 0.04 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.19 | -0.18 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 27.68 | -0.18 ▼ | 0 |
| UNITY-NOV | 26.81 | 27.21 | 26.7 | 26.75 | -0.23 ▼ | 245,000 |
| WAVES-DEC | 0 | 0 | 0 | 7.46 | 0.3 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 7.6 | 0.31 ▲ | 0 |
| WAVES-NOV | 7.1 | 7.48 | 7.06 | 7.37 | 0.34 ▲ | 1,366,500 |
| WTL-NOV | 1.32 | 1.32 | 1.28 | 1.28 | 0 | 639,000 |
| YOUW-DEC | 0 | 0 | 0 | 4 | -0.04 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.08 | -0.03 ▼ | 0 |
| YOUW-NOV | 3.95 | 3.95 | 3.93 | 3.95 | -0.03 ▼ | 30,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| LSEFSLXD | 7.6000 | 1.0000 | 15.15 ▲ | 430,486 |
| FPRM | 8.5900 | 0.9900 | 13.03 ▲ | 126,572 |
| ASL | 8.7600 | 0.9600 | 12.31 ▲ | 48,137,561 |
| SGPL | 8.6600 | 0.9400 | 12.18 ▲ | 52,379 |
| TPLI | 10.2900 | 1.0000 | 10.76 ▲ | 375,268 |
| Company | Price | Change | Change % | Volume |
|---|
