KARACHI November 14th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 425 | 425.01 | 420.11 | 421.23 | -3.81 ▼ | 13,649 |
| Atlas Honda Ltd (XD) | 860 | 874.99 | 859 | 861.63 | -6.56 ▼ | 5,180 |
| Dewan Motors | 41.2 | 42.5 | 41.2 | 41.58 | 0.14 ▲ | 1,908,820 |
| Ghandhara Automobile | 253.45 | 260 | 250 | 254.16 | 3.26 ▲ | 2,337,351 |
| Ghandhara Ind. | 410 | 418.01 | 405.83 | 407.49 | 0.19 ▲ | 701,819 |
| Honda Atlas Cars | 306.5 | 312.9 | 298.1 | 301.23 | -4.83 ▼ | 1,504,429 |
| Hinopak Motor | 314.85 | 319 | 312 | 314 | 2.79 ▲ | 2,206 |
| Indus Motor Compa- (XD) | 2000 | 2006.01 | 2000 | 2001.15 | 1.76 ▲ | 377 |
| Millat Tractors | 579.9 | 597.97 | 574 | 583.67 | 8.85 ▲ | 297,692 |
| Sazgar Eng (XD) | 1080 | 1127 | 1072 | 1081.79 | 3.94 ▲ | 1,063,126 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 104.13 | 107 | 101 | 103 | 0 | 47,706 |
| Atlas Battery | 362 | 367 | 360 | 363 | 2.59 ▲ | 41,017 |
| Bela Automotive | 161 | 188.6 | 158.4 | 168.91 | -7.09 ▼ | 12,217 |
| Bal.Wheels | 140.49 | 143.5 | 139 | 140.77 | 1.97 ▲ | 40,982 |
| Dewan Auto Engg | 49.88 | 49.88 | 44.61 | 47.95 | -0.23 ▼ | 14,095 |
| Exide (PAK) | 873.5 | 873.5 | 850 | 865.27 | -1.34 ▼ | 9,218 |
| Ghandhara Tyre | 41.49 | 42.75 | 41.06 | 41.23 | -0.18 ▼ | 1,337,328 |
| Loads Limited | 14.19 | 14.55 | 13.5 | 13.72 | -0.04 ▼ | 7,974,976 |
| Panther Tyres Ltd. | 41.26 | 43.04 | 41 | 41.91 | 0.37 ▲ | 277,819 |
| Treet Battery Ltd. | 14.75 | 15.92 | 14.75 | 15.81 | 1.34 ▲ | 47,940,702 |
| Thal Limited | 430 | 435 | 420 | 421.92 | -8.64 ▼ | 60,242 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32.02 | 32.03 | 32.02 | 31.76 | 0 | 493 |
| Fast Cables Ltd. | 23.38 | 23.45 | 22.81 | 22.92 | -0.29 ▼ | 1,128,273 |
| Pak Elektron | 27.98 | 28.25 | 27.3 | 27.51 | -0.32 ▼ | 11,248,189 |
| Pakistan Cables- | 136 | 136 | 132 | 132.32 | -1.75 ▼ | 21,691 |
| Siemens Pak. | 1500 | 1510 | 1500 | 1500.36 | 0.33 ▲ | 2,670 |
| Waves Corp Ltd. | 7.93 | 8.2 | 7.85 | 8.01 | 0.14 ▲ | 7,941,918 |
| Waves Home App | 8.99 | 9.31 | 8.81 | 9.15 | 0.36 ▲ | 18,234,940 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 199.8 | 209.48 | 198 | 209.48 | 19.04 ▲ | 1,026,246 |
| Bestway Cement (XD) | 298.05 | 302.97 | 298 | 300.19 | 0.07 ▲ | 14,547 |
| Cherat Cement | 284.5 | 284.9 | 278.5 | 278.91 | -3.32 ▼ | 232,582 |
| Dadabhoy Cement | 4.55 | 4.56 | 4.4 | 4.41 | -0.04 ▼ | 111,859 |
| Dewan Cement | 8.61 | 9.1 | 8.55 | 8.79 | 0.24 ▲ | 12,768,364 |
| D.G.K.Cement | 86.8 | 87.99 | 85.51 | 85.79 | -1.06 ▼ | 3,160,917 |
| Dandot Cement | 11.83 | 12.1 | 11.83 | 11.89 | -0.1 ▼ | 42,180 |
| Fauji Cement | 32.59 | 33.44 | 32.3 | 32.49 | 0.21 ▲ | 8,823,324 |
| Fecto Cement | 75.4 | 80 | 75.4 | 76.47 | 1.25 ▲ | 363,928 |
| Flying Cement | 24.5 | 25 | 24.01 | 24.34 | 0.08 ▲ | 2,808,986 |
| Gharibwal Cement | 41.5 | 42.2 | 40.1 | 40.44 | -0.67 ▼ | 701,651 |
| Kohat Cement | 429.75 | 429.75 | 406.16 | 420.77 | 0.11 ▲ | 7,047 |
| Lucky Cement | 1030 | 1047 | 1020.22 | 1041.31 | 22.96 ▲ | 328,131 |
| Maple Leaf | 41.38 | 42.2 | 40.15 | 40.52 | -0.86 ▼ | 7,724,688 |
| Pioneer Cement | 189.1 | 193 | 189.1 | 191.14 | 2.04 ▲ | 190,509 |
| Power Cement | 7.01 | 7.18 | 6.95 | 7.02 | 0.07 ▲ | 5,062,530 |
| Safe Mix Con.Ltd | 21.79 | 22.95 | 21.78 | 22.01 | -0.35 ▼ | 93,034 |
| Thatta Cement (XD) | 107 | 108.9 | 105.21 | 106.34 | -0.9 ▼ | 454,959 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.48 | 40.6 | 40 | 40.03 | 0.03 ▲ | 4,094,598 |
| Archroma Pak | 322.49 | 349.55 | 322 | 348.85 | 31.08 ▲ | 225,512 |
| Bawany Air Pro(DEF.) | 27.62 | 31.35 | 27.62 | 31.35 | 2.85 ▲ | 42,320 |
| Berger Paints (XD) | 94 | 94 | 92.41 | 92.57 | -1.01 ▼ | 32,364 |
| Biafo Industries | 122 | 126.05 | 122 | 125.5 | 1.06 ▲ | 111,755 |
| Buxly Paints | 175.33 | 183.99 | 175.33 | 177.71 | -2.17 ▼ | 5,391 |
| Data Agro | 87.97 | 87.97 | 82.55 | 83.1 | 1.11 ▲ | 7,367 |
| Descon Oxychem | 22.26 | 22.4 | 21.75 | 22.19 | 0.36 ▲ | 642,806 |
| Dynea Pakistan | 190.02 | 193.9 | 190.01 | 193 | 1.98 ▲ | 11,172 |
| Engro Polymer | 36 | 36.84 | 35.71 | 36.35 | 0.36 ▲ | 646,289 |
| Engro Poly (Pref) | 11 | 11.49 | 11 | 11.05 | -0.45 ▼ | 3,010 |
| Ghani Chemical | 15.4 | 15.8 | 14.82 | 15.52 | 0.32 ▲ | 10,046,060 |
| Ghani Glo Hol | 11.9 | 12.1 | 11.44 | 11.58 | 0.01 ▲ | 18,419,117 |
| Ittehad Chemicals | 49.05 | 51.8 | 49.01 | 50.77 | 1.27 ▲ | 93,327 |
| Lucky Core Ind. | 1171 | 1193.9 | 1161 | 1174.43 | 4.43 ▲ | 1,929 |
| Lotte Chemical | 17.36 | 17.39 | 17.19 | 17.25 | -0.02 ▼ | 986,542 |
| Leiner Pak Gelat | 152.57 | 152.57 | 143.99 | 145.32 | -4.15 ▼ | 15,841 |
| Nimir Ind.Chemicals | 132.5 | 132.5 | 123.75 | 129.22 | -0.78 ▼ | 29,539 |
| Nimir Resins | 22.07 | 22.5 | 22.07 | 22.41 | 0.39 ▲ | 72,994 |
| Pak Oxygen Ltd. | 136.7 | 138 | 135 | 135 | -1.98 ▼ | 5,850 |
| Pak.P.V.C. | 8 | 9.4 | 8 | 8 | -0.83 ▼ | 501 |
| Sitara Chemical | 280 | 284.9 | 280 | 280 | 5 ▲ | 513 |
| Sitara Peroxide | 13.05 | 13.6 | 12.75 | 13.28 | 0.31 ▲ | 191,320 |
| Wah-Noble | 220 | 221.5 | 217 | 220.98 | 0.19 ▲ | 5,109 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9 | 9.05 | 8.9 | 9 | -0.05 ▼ | 116,310 |
| HBL Invest Fund | 3.06 | 3.18 | 3.05 | 3.08 | 0.01 ▲ | 159,884 |
| Tri-Star Mutual | 8 | 8.46 | 8 | 7.76 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 114.75 | 118 | 114 | 114.03 | -0.77 ▼ | 93,495 |
| Askari Bank | 29.25 | 29.45 | 29.05 | 29.14 | 0.06 ▲ | 654,790 |
| Bank Al-Falah | 66 | 68 | 66 | 67.09 | 0.1 ▲ | 3,217,896 |
| Bank AL-Habib | 104 | 104.93 | 103 | 104.5 | 1.19 ▲ | 303,335 |
| Bankislami Pak | 22.1 | 22.4 | 22 | 22.11 | -0.08 ▼ | 245,810 |
| Bank Makramah | 2.04 | 2.12 | 2.01 | 2.03 | -0.02 ▼ | 1,292,796 |
| Bank Of Khyber | 13.5 | 13.75 | 12.26 | 13.54 | 0.54 ▲ | 115,468 |
| B.O.Punjab | 6.69 | 6.72 | 6.55 | 6.61 | -0.06 ▼ | 9,691,130 |
| Faysal Bank (XD) | 46.5 | 48.68 | 46.47 | 48.1 | 1.63 ▲ | 2,850,121 |
| Habib Bank | 125.5 | 130.99 | 125.25 | 130.53 | 5.18 ▲ | 2,093,410 |
| Habib Metropol (XD) | 72.9 | 73.37 | 71 | 73.01 | 1.95 ▲ | 1,667,437 |
| JS Bank Ltd | 9.19 | 9.19 | 8.92 | 9.03 | 0.03 ▲ | 376,527 |
| MCB Bank Ltd- (XD) | 244.44 | 251.87 | 242 | 247.51 | 5.08 ▲ | 369,539 |
| Meezan Bank Ltd | 225.8 | 228 | 224.41 | 226.38 | 1.86 ▲ | 2,737,833 |
| National Bank (XD) | 61 | 61.44 | 60.45 | 61.05 | 0.64 ▲ | 712,964 |
| Samba Bank | 10.17 | 10.17 | 9.11 | 9.94 | 0.09 ▲ | 12,086 |
| St.Chart.Bank | 50 | 50 | 49.7 | 50 | 0 | 46,655 |
| Silk Bank Ltd | 0.92 | 0.92 | 0.89 | 0.9 | 0 | 15,533,092 |
| Soneri Bank Ltd | 14.45 | 14.59 | 14.29 | 14.34 | -0.16 ▼ | 514,062 |
| United Bank- (XD) | 316 | 326 | 314.5 | 323.33 | 7.63 ▲ | 1,080,157 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.73 | 10.3 | 9.72 | 10.01 | -0.28 ▼ | 20,701,568 |
| Aisha Steel Mill | 7.18 | 7.95 | 7.16 | 7.79 | 0.66 ▲ | 16,005,755 |
| Aisha StelCoP/S | 10 | 10 | 10 | 10 | 0 | 500 |
| Amreli Steels | 20.39 | 20.68 | 20.1 | 20.49 | 0.55 ▲ | 166,425 |
| Bolan Casting | 86.1 | 88.65 | 86.1 | 87 | 0.61 ▲ | 6,481 |
| Beco Steel Ltd | 5.96 | 6.24 | 5.96 | 6.15 | 0.12 ▲ | 10,904 |
| Crescent Steel | 109 | 110.3 | 106.81 | 108.8 | 1.4 ▲ | 2,548,168 |
| Dadex Eternit | 59 | 60.9 | 57.01 | 59.81 | 0.21 ▲ | 3,857 |
| Dost Steels Ltd. | 6.75 | 7.1 | 6.75 | 6.92 | 0.24 ▲ | 1,410,702 |
| Huffaz Seamless | 7.75 | 8.4 | 7.4 | 8.23 | 0.48 ▲ | 61,480 |
| Int. Ind.Ltd. | 156.44 | 163 | 156.44 | 159.22 | 2.78 ▲ | 511,988 |
| Inter.Steel Ltd | 74.1 | 76.1 | 74.1 | 74.95 | 0.88 ▲ | 986,316 |
| Ittefaq Iron Ind | 5.93 | 6.35 | 5.92 | 6.18 | 0.21 ▲ | 780,843 |
| K.S.B.Pumps | 138.5 | 152.16 | 138.5 | 150.15 | 11.82 ▲ | 1,747,506 |
| Metro Steel | 10.46 | 10.8 | 10.19 | 10.6 | 0.43 ▲ | 241,334 |
| Mughal Iron | 70.39 | 71.5 | 68.06 | 71.08 | 1.56 ▲ | 896,460 |
| Pak Engineering | 750 | 799.99 | 700 | 707.26 | -67.74 ▼ | 6,319 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.45 | 12.45 | 12.2 | 12.31 | 0.06 ▲ | 3,000 |
| HBL Total Treasury | 110.6 | 110.7 | 110.6 | 110.7 | 0.7 ▲ | 5,600 |
| JS Global Banking | 18.67 | 18.77 | 18.67 | 18.68 | 0.01 ▲ | 6,500 |
| JS Momentum | 12.5 | 12.53 | 12.45 | 12.49 | 0.14 ▲ | 135,000 |
| Mahaana Islamic | 12.4 | 12.41 | 12.34 | 12.35 | -0.05 ▼ | 103,000 |
| Meezan Pakistan | 15.21 | 15.25 | 15.15 | 15.16 | 0.16 ▲ | 43,000 |
| NIT Pakistan | 20.74 | 20.74 | 20.74 | 20.74 | 0.18 ▲ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 62.49 | 62.49 | 58.9 | 59.14 | -0.81 ▼ | 38,206 |
| Engro Fertertilizers | 199.02 | 199.97 | 199.02 | 199.6 | 0 | 358,343 |
| Engro Corp (XD) | 320.01 | 326.77 | 320 | 320.46 | 0.53 ▲ | 851,419 |
| Fatima Fert | 64.3 | 64.73 | 63.98 | 64.31 | 0.07 ▲ | 115,949 |
| Fauji Fert Bin | 64.55 | 65.4 | 63 | 64.03 | -0.77 ▼ | 725,284 |
| Fauji Fert | 279.5 | 281 | 277 | 278.16 | -1.32 ▼ | 765,121 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.29 | 5.38 | 4.94 | 5.04 | -0.18 ▼ | 4,789,855 |
| Big Bird Foods Ltd. | 65.45 | 66 | 62 | 63.51 | -2 ▼ | 1,845,244 |
| Bunnys Limited | 14.03 | 14.4 | 14.03 | 14.22 | 0.19 ▲ | 455,308 |
| Clover Pakistan | 42.12 | 43.49 | 41.8 | 42.13 | 0.01 ▲ | 529,875 |
| Colgate Palm | 1372 | 1381.99 | 1350 | 1364.94 | -14.17 ▼ | 10,820 |
| Frieslandcampina | 84.5 | 87.9 | 82.35 | 84.27 | -0.03 ▼ | 2,373,066 |
| Fauji Foods Ltd | 10.15 | 10.7 | 10.15 | 10.55 | 0.3 ▲ | 24,679,082 |
| Goodluck Ind. | 0 | 0 | 0 | 1046.2 | 52.2 ▲ | 0 |
| Gillette Pak | 154 | 154 | 144.06 | 147.41 | -1.48 ▼ | 2,317 |
| Ismail Ind- | 1639.48 | 1639.49 | 1639.48 | 1639.5 | 0 | 2 |
| MithchellsFruit | 218.99 | 218.99 | 202.5 | 203.99 | 3.89 ▲ | 708,906 |
| Matco Foods Ltd | 30 | 32.5 | 29.12 | 31.52 | 1.54 ▲ | 473,238 |
| Murree Brewery | 620 | 620 | 610.01 | 616.14 | -3.86 ▼ | 9,934 |
| National Foods | 173 | 176 | 170.25 | 173.98 | 1.58 ▲ | 67,303 |
| Nestle Pakistan (XD) | 6589.97 | 6589.97 | 6527.02 | 6582 | 29.25 ▲ | 156 |
| At-Tahur Ltd. | 18.74 | 19.59 | 18.58 | 19.03 | 0.55 ▲ | 3,286,947 |
| Quice Food | 6.4 | 6.57 | 6.31 | 6.35 | -0.03 ▼ | 1,470,085 |
| Rafhan Maize (XD) | 7799.99 | 7900 | 7600 | 7900 | 299 ▲ | 1,012 |
| Shield Corp. | 242.17 | 242.17 | 242.16 | 241.82 | 0 | 42 |
| Shezan Inter. | 94 | 95 | 93.01 | 94.44 | 0.51 ▲ | 10,014 |
| The Organic Meat | 35.5 | 37.4 | 35 | 36.6 | 1.19 ▲ | 4,764,627 |
| Treet Corp | 16.72 | 17.91 | 16.52 | 17.66 | 1.25 ▲ | 29,734,104 |
| Unity Foods Ltd | 26.2 | 27.05 | 26.1 | 26.86 | 0.7 ▲ | 1,440,594 |
| Unilever Foods (XD) | 19498.99 | 19498.99 | 18860 | 18905.18 | 47.09 ▲ | 115 |
| ZIL Limited | 215 | 235 | 215 | 230.32 | 1.34 ▲ | 785 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.35 | 12.95 | 12.25 | 12.68 | 0.5 ▲ | 4,595,216 |
| Frontier Ceram | 16 | 17 | 15.81 | 16.49 | 0.49 ▲ | 41,098 |
| GhaniGlobalGlass | 7.23 | 7.23 | 6.82 | 6.91 | -0.14 ▼ | 7,799,652 |
| Ghani Glass Ltd | 28.49 | 28.94 | 27.6 | 28.01 | 0.44 ▲ | 3,719,203 |
| Ghani Value Glass | 42.25 | 43.75 | 41.5 | 42.89 | 0.11 ▲ | 36,793 |
| Karam Ceramics | 70 | 76 | 66.19 | 73.54 | 0 | 11 |
| Shabbir Tiles | 14.28 | 14.28 | 13.8 | 13.97 | 0.07 ▲ | 34,022 |
| Tariq Glass Ind. | 134 | 134.8 | 129.52 | 130.59 | -2.27 ▼ | 80,919 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 23.15 | 24.75 | 23.15 | 24.6 | 0.6 ▲ | 2,002 |
| Adamjee Ins. | 40.55 | 42.4 | 40.55 | 41.53 | 1.01 ▲ | 905,681 |
| Askari Life Ass | 5 | 5.19 | 5 | 5.1 | 0.1 ▲ | 8,150 |
| Adamjee Life Assuran | 31.56 | 31.56 | 30.65 | 31.28 | 0.26 ▲ | 6,202 |
| Atlas Ins. Ltd (XD) | 49.55 | 51.4 | 49.55 | 49.56 | -0.19 ▼ | 9,370 |
| Century Ins. | 32.95 | 33.25 | 32.75 | 33.25 | 0.25 ▲ | 17,134 |
| Cres.Star Ins. | 2.72 | 2.87 | 2.69 | 2.84 | 0.12 ▲ | 988,641 |
| EFU General (XD) | 95.9 | 102.4 | 95 | 102.4 | 9.31 ▲ | 18,059 |
| EFU Life Assur (XD) | 183.98 | 183.98 | 177.01 | 179.17 | 0.17 ▲ | 582 |
| Habib Ins. | 6.49 | 6.65 | 6.3 | 6.65 | 0.15 ▲ | 17,010 |
| IGI Holdings | 176 | 179.9 | 174.6 | 175.51 | -3.75 ▼ | 68,988 |
| IGI Life Ins | 13.65 | 14.35 | 13.65 | 14.45 | 0 | 102 |
| Jubilee Gen.Ins | 44.4 | 45.49 | 43.81 | 44 | -0.47 ▼ | 204,530 |
| Jubile Life Ins | 139 | 141 | 136.11 | 139.67 | 1.84 ▲ | 62,669 |
| Pak Reinsurance | 13.15 | 13.75 | 13.15 | 13.58 | 0.54 ▲ | 8,763,631 |
| PICIC Ins.Ltd. | 1.69 | 1.8 | 1.68 | 1.69 | 0.02 ▲ | 31,378 |
| Premier Ins. | 5.61 | 5.65 | 5.51 | 5.55 | -0.43 ▼ | 3,500 |
| Pak Gen.Ins. | 10.85 | 10.85 | 10.45 | 10.34 | 0 | 5 |
| Reliance Ins. | 11.88 | 12.23 | 11.88 | 11.9 | 0.2 ▲ | 1,500 |
| Shaheen Ins. | 5.21 | 5.47 | 5.06 | 5.23 | 0.02 ▲ | 9,604 |
| TPL Insurance | 9.55 | 9.55 | 9.2 | 9.3 | -0.35 ▼ | 207,514 |
| United Insurance | 16.17 | 16.17 | 15.9 | 15.93 | -0.07 ▼ | 51,791 |
| Universal Ins. | 8.35 | 8.98 | 7.75 | 8.75 | 0.49 ▲ | 151,074 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.65 | 6.65 | 6.17 | 6.37 | -0.12 ▼ | 23,490 |
| Arif Habib Ltd.-XSD | 49.45 | 49.65 | 47.5 | 49.47 | 0.94 ▲ | 294,150 |
| AKD Securites (XD) | 18.75 | 18.95 | 17.41 | 17.66 | -0.46 ▼ | 2,018,929 |
| Apna Microfin. | 9.75 | 9.75 | 9.75 | 10 | 0 | 11 |
| Calcorp Limited | 26.5 | 29 | 24.16 | 24.22 | -2.28 ▼ | 1,002 |
| Cyan Limited | 25.9 | 25.99 | 25.55 | 25.95 | 0.2 ▲ | 17,854 |
| Dawood Hercules (XD) | 162 | 168.88 | 162 | 165.55 | 3.65 ▲ | 135,357 |
| Dawood Equities | 8 | 8.4 | 7.7 | 8.05 | 0 | 42,844 |
| Dawood Law | 203 | 203 | 203 | 196.17 | 0 | 1 |
| EFG Hermes Pak | 65.99 | 66.99 | 61.61 | 63.85 | -0.52 ▼ | 9,297 |
| Escorts Bank | 3.52 | 3.7 | 3.51 | 3.53 | -0.03 ▼ | 61,947 |
| First Cap.Equit | 8.28 | 8.28 | 8.28 | 7.28 | 0 | 20 |
| F.Credit & Inv | 7.9 | 8.55 | 7.9 | 8.55 | 0.98 ▲ | 3,400 |
| Ist.Capital Sec | 2.1 | 2.11 | 2 | 2.02 | 0 | 2,833,614 |
| First Dawood Prop | 2.39 | 2.58 | 2.26 | 2.45 | 0.15 ▲ | 1,112,503 |
| F. Nat.Equities | 3.67 | 3.98 | 3.66 | 3.9 | 0.29 ▲ | 6,105,166 |
| Invest Bank | 1.53 | 1.73 | 1.45 | 1.64 | 0.15 ▲ | 5,244,029 |
| Imperial Limite | 18 | 18 | 18 | 18 | 0 | 610 |
| Jah.Sidd. Co. | 17.22 | 18.91 | 16.82 | 18.05 | 0.86 ▲ | 8,172,698 |
| JahangirSidd(Pref) | 7.87 | 8.15 | 7.75 | 8.1 | 0.21 ▲ | 32,600 |
| JS Global Cap. | 124 | 128 | 124 | 124.04 | -0.23 ▼ | 866 |
| JS Investments | 23.2 | 23.2 | 22.11 | 22.37 | 1.12 ▲ | 4,302 |
| LSE Capital Limited. | 4.24 | 4.3 | 4.16 | 4.17 | -0.06 ▼ | 249,776 |
| LSE Fin. Ser. Ld | 5.7 | 5.87 | 5.41 | 5.5 | 0.03 ▲ | 52,100 |
| LSE Ventures Ltd | 9.83 | 9.83 | 9 | 9.01 | -0.54 ▼ | 99,135 |
| MCB Inv MGT | 40.98 | 41.7 | 39.14 | 41.66 | 0.83 ▲ | 14,495 |
| Next Capital | 5.08 | 5.5 | 5.03 | 5.04 | 0.05 ▲ | 51,072 |
| OLP Financial | 29.99 | 30.38 | 29.99 | 30 | -0.36 ▼ | 53,637 |
| Pervez Ahmed Co | 1.4 | 1.5 | 1.35 | 1.49 | 0.12 ▲ | 2,601,723 |
| PIA Holding Company | 16.9 | 17.06 | 16.9 | 17.06 | 1.55 ▲ | 5,447,040 |
| PIA Holding CompanyB | 897.99 | 899.98 | 897.5 | 899.98 | 68.74 ▲ | 117 |
| Pak Stock Exchange | 16.7 | 17.6 | 16.55 | 17.19 | 0.41 ▲ | 1,013,683 |
| Sec. Inv. Bank | 5.51 | 5.51 | 5.02 | 5.28 | -0.26 ▼ | 8,555 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.85 | 4.87 | 4.85 | 4.89 | 0 | 409 |
| Pak Gulf Leasing (XD) | 10.4 | 11.44 | 10.4 | 10.79 | -0.12 ▼ | 3,859 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1701.04 | 1738.99 | 1701.04 | 1730.73 | 6.33 ▲ | 173 |
| Fateh Industries | 140 | 140 | 140 | 140.01 | 0 | 2 |
| Leather Up Ltd. | 18 | 18.58 | 16.9 | 17.97 | 1.07 ▲ | 1,753 |
| Pak Leather | 23.7 | 28.87 | 23.66 | 28.5 | 2.25 ▲ | 10,486 |
| Service Global | 75.5 | 82 | 72 | 78.48 | 1.35 ▲ | 899,700 |
| Service Ind.Ltd | 1170.5 | 1220 | 1160 | 1213.91 | 43.91 ▲ | 3,682 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 142.05 | 153.64 | 142 | 147.18 | 7.46 ▲ | 15,523 |
| AL-Khair Gadoon | 34 | 34 | 34 | 34 | 0 | 2 |
| Arpak Int. | 65.08 | 78.52 | 64.24 | 78.52 | 7.14 ▲ | 30,125 |
| Diamond Ind. | 0 | 0 | 0 | 19.6 | 0 | 2,500 |
| ECOPACK Ltd | 21.01 | 21.99 | 20.75 | 21.35 | 0.15 ▲ | 11,209 |
| Gammon Pak | 65.35 | 65.35 | 58.22 | 61.05 | -0.44 ▼ | 2,836 |
| GOC (Pak) Ltd. | 57.75 | 57.75 | 55.55 | 55.9 | -1.86 ▼ | 1,494 |
| Mandviwala | 17.6 | 17.6 | 16.6 | 17.04 | -0.37 ▼ | 61,442 |
| Olympia Mills | 22.65 | 22.65 | 22.65 | 20.6 | 0 | 1 |
| Pakistan Alumin | 84 | 85.7 | 83 | 84.62 | 0.43 ▲ | 119,590 |
| Pak Hotels | 35.29 | 35.29 | 34.88 | 35.08 | 0.06 ▲ | 159,893 |
| Pak Services | 675 | 749.99 | 675 | 740.82 | 1.46 ▲ | 57 |
| Shifa Int.Hospital | 377.85 | 377.85 | 361 | 370.65 | -4.38 ▼ | 119,849 |
| Siddiqsons Tin | 6.12 | 6.14 | 5.85 | 5.92 | -0.01 ▼ | 3,991,030 |
| Tri-Pack Films | 143.25 | 148.99 | 132.2 | 134.83 | -3.33 ▼ | 82,145 |
| United Brands | 19.9 | 19.95 | 18 | 18.61 | -0.23 ▼ | 95,071 |
| UDL Int.Ltd. | 8.01 | 8.05 | 7.9 | 7.9 | -0.1 ▼ | 42,486 |
| United Distributors | 45.98 | 45.98 | 45.98 | 45.98 | 4.18 ▲ | 10,549 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.12 | 9.12 | 8.2 | 9.12 | 0 | 7 |
| Elite Cap.Mod | 5.65 | 6.29 | 5.65 | 6 | 0.5 ▲ | 5,950 |
| Equity Modaraba | 2.9 | 2.9 | 2.9 | 2.9 | 0 | 300 |
| 1st.Fid.Leasing | 2.3 | 2.44 | 2.3 | 2.44 | 0.05 ▲ | 3,144 |
| Habib Modaraba | 16.2 | 16.39 | 15.78 | 16.24 | 0.04 ▲ | 25,068 |
| I.B.L.Modarab | 3.01 | 3.01 | 2.8 | 3.01 | 0.01 ▲ | 12,953 |
| Imrooz Modaraba | 163.06 | 163.06 | 163.06 | 163.06 | 14.82 ▲ | 424 |
| Punjab Mod | 2.68 | 2.68 | 2.44 | 2.52 | -0.12 ▼ | 39,366 |
| F.Treet Manuf | 5.12 | 6.35 | 5.12 | 5.37 | 0.02 ▲ | 1,354,750 |
| Tri-Star 1st Mod. | 14.01 | 14.5 | 14.01 | 14.21 | 0.13 ▲ | 1,306 |
| Burj Clean Energy | 7.92 | 7.92 | 7.5 | 7.5 | 0.28 ▲ | 2,700 |
| OLP Modaraba (XD) | 14.2 | 14.45 | 14 | 14.31 | 0.11 ▲ | 66,806 |
| Orient Rental | 7.98 | 7.99 | 7.5 | 7.98 | 0.33 ▲ | 7,956 |
| Popular Islamic | 16.2 | 16.2 | 16.2 | 14.74 | 0 | 11 |
| Prud Mod.1st | 2.75 | 3.02 | 2.75 | 3.01 | 0.03 ▲ | 55,699 |
| Sindh Modaraba | 9.8 | 9.97 | 9.31 | 9.66 | 0 | 7 |
| Trust Modaraba | 4.02 | 4.1 | 4 | 4.05 | 0.03 ▲ | 455,570 |
| Unicap Modaraba | 2.79 | 2.79 | 2.52 | 2.62 | 0.06 ▲ | 51,825 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 460 | 476 | 452.56 | 459.03 | 2.78 ▲ | 3,976,555 |
| Oil & Gas Dev- (XD) | 191 | 196.61 | 191 | 194.87 | 4.77 ▲ | 8,132,920 |
| Pak Oilfields | 577.05 | 579.44 | 575.01 | 577.83 | -1.89 ▼ | 159,973 |
| Pak Petroleum (XD) | 150.7 | 154.98 | 150.5 | 152.53 | 2.47 ▲ | 7,079,954 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 447 | 449 | 443.1 | 448.37 | 2.37 ▲ | 39,501 |
| Burshane LPG | 30.51 | 31.49 | 28.5 | 28.69 | -0.05 ▼ | 243,889 |
| Hascol Petrol | 7.49 | 8.21 | 7.48 | 8.21 | 1 ▲ | 59,224,094 |
| HI-Tech Lub. | 39.7 | 40.15 | 39.16 | 39.22 | -0.08 ▼ | 899,748 |
| Oilboy Energy L | 6.16 | 6.48 | 6.12 | 6.4 | 0.2 ▲ | 39,274 |
| P.S.O. | 247 | 250.9 | 246.2 | 247.5 | 1.44 ▲ | 2,122,582 |
| Shell Pakistan | 152 | 162.75 | 152 | 157.5 | 5.94 ▲ | 701,717 |
| Sui North Gas | 89.9 | 90 | 88.02 | 88.32 | -0.41 ▼ | 7,338,660 |
| Sui South Gas | 23.5 | 24.81 | 23.02 | 24.78 | 2.23 ▲ | 42,748,255 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.75 | 30.15 | 28.8 | 28.88 | -0.81 ▼ | 1,166,379 |
| Cherat Packg | 115.89 | 119 | 113.5 | 116.47 | 2.25 ▲ | 125,305 |
| Int. Packaging Films | 23.31 | 23.68 | 23 | 23.28 | -0.22 ▼ | 71,125 |
| MACPAC Films | 16.5 | 16.85 | 16.45 | 16.51 | 0.18 ▲ | 985,647 |
| Merit Packaging | 10.45 | 11.19 | 10.45 | 10.7 | 0.19 ▲ | 799,310 |
| Packages Ltd. | 525 | 525 | 514 | 516.86 | -6.48 ▼ | 21,041 |
| Pak Paper Prod | 84 | 84 | 77.15 | 78.75 | -0.23 ▼ | 1,481 |
| Roshan Packages | 17.68 | 18.4 | 17.15 | 17.89 | 0.44 ▲ | 2,194,586 |
| Security Paper | 148 | 148.9 | 148 | 148.11 | -0.51 ▼ | 1,145 |
| Synthetic Products | 42.41 | 43 | 41.5 | 41.68 | -0.67 ▼ | 1,327,511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1010 | 1035 | 990 | 993.93 | -25.85 ▼ | 48,624 |
| AGP Limited | 153.01 | 156.89 | 150.01 | 150.6 | -2.75 ▼ | 139,176 |
| BF Biosciences | 99.88 | 104.2 | 97.01 | 102.73 | 4.66 ▲ | 1,432,093 |
| Citi Pharma Ltd | 47.46 | 48 | 46.53 | 46.62 | -0.69 ▼ | 4,382,486 |
| Ferozsons (Lab) | 323.9 | 327.4 | 318 | 323.93 | 4.42 ▲ | 189,459 |
| GlaxoSmithKline | 325.16 | 331.85 | 314 | 316.7 | -7.64 ▼ | 693,461 |
| Haleon Pakistan (XD) | 820 | 825.9 | 783.51 | 789.8 | -17.9 ▼ | 41,060 |
| Highnoon (Lab) | 899 | 899.95 | 878 | 880.71 | -5.17 ▼ | 11,079 |
| Hoechst Pak Ltd | 2603 | 2610 | 2503 | 2608.75 | 6.59 ▲ | 506 |
| IBL HealthCare | 40.6 | 41.6 | 40.05 | 41.6 | 3.78 ▲ | 731,531 |
| Macter Int. Ltd | 150.04 | 165.04 | 140.02 | 164.83 | 14.79 ▲ | 27,253 |
| Otsuka Pak | 158 | 160 | 154 | 155.55 | 0.52 ▲ | 62,282 |
| The Searle Company | 87.23 | 89.45 | 83.4 | 84.14 | -1.86 ▼ | 14,191,407 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.94 | 17.94 | 17.5 | 17.7 | 0.26 ▲ | 448,407 |
| Engro Powergen | 26.7 | 26.8 | 26.3 | 26.47 | -0.1 ▼ | 188,779 |
| Hub Power Co. | 110.05 | 111 | 110 | 110.77 | 1.2 ▲ | 3,775,360 |
| Kot Addu Power | 29.27 | 29.64 | 29.25 | 29.37 | 0.1 ▲ | 610,416 |
| K-Electric Ltd. | 5.06 | 5.07 | 4.86 | 4.88 | -0.17 ▼ | 23,814,748 |
| Kohinoor Energy | 23.2 | 23.83 | 23.2 | 23.58 | 0.28 ▲ | 128,012 |
| Kohinoor Power | 7.35 | 7.69 | 7 | 7.04 | -0.23 ▼ | 67,452 |
| Lalpir Power | 21.2 | 21.5 | 21.01 | 21.31 | 0.11 ▲ | 410,082 |
| Nishat ChunPow | 33.29 | 33.74 | 32.6 | 33.46 | 1.13 ▲ | 2,956,122 |
| Nishat Power (XD) | 30.9 | 31.3 | 30.57 | 31.27 | 0.58 ▲ | 648,290 |
| Pakgen Power (XD) | 100.5 | 108.5 | 100.07 | 108.45 | 3.05 ▲ | 12,607 |
| Sitara Energy | 0 | 0 | 0 | 11.5 | 0 | 110 |
| S.G.Power | 7.98 | 8.2 | 7.85 | 8 | 0.2 ▲ | 38,223 |
| Saif Power Ltd | 12.7 | 13.24 | 12.5 | 12.96 | 0.24 ▲ | 450,049 |
| Tri-Star Power | 5.54 | 6.4 | 5.5 | 5.93 | 0.52 ▲ | 259,607 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.9 | 16.52 | 15.52 | 15.76 | 0.73 ▲ | 15,955 |
| Hussain Industries | 25.85 | 25.85 | 23.5 | 24.33 | 0.83 ▲ | 767 |
| Javedan Corp. | 41.45 | 43.25 | 41.45 | 42.37 | 0.87 ▲ | 44,904 |
| Pace (Pak) Ltd. | 5.61 | 5.81 | 5.5 | 5.69 | 0.1 ▲ | 11,113,569 |
| TPL Properties | 8.28 | 8.75 | 8.08 | 8.66 | 0.54 ▲ | 30,497,881 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.5 | 19.5 | 19.3 | 19.44 | 0.06 ▲ | 365,348 |
| Globe Residency | 13.64 | 14 | 13.64 | 13.99 | -0.05 ▼ | 13,968 |
| TPL REIT Fund I | 13.5 | 13.5 | 13.5 | 13.5 | -0.11 ▼ | 9,835 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 461.16 | 500.1 | 461.16 | 495.06 | 34.17 ▲ | 5,803,025 |
| Cnergyico PK | 4.53 | 4.64 | 4.41 | 4.6 | 0.09 ▲ | 32,665,062 |
| National Refinery | 234.99 | 249.5 | 234.99 | 244.59 | 10.54 ▲ | 3,481,443 |
| Pak Refinery | 27 | 27.19 | 26.1 | 26.58 | -0.3 ▼ | 27,309,247 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 608.98 | 610 | 598.01 | 609.47 | 10.19 ▲ | 156 |
| Adam Sugar | 48.98 | 48.98 | 48.98 | 48.98 | 0.02 ▲ | 1,000 |
| Abdullah Shah | 6.35 | 6.9 | 6 | 6.88 | 0.24 ▲ | 210,457 |
| AL-Noor Sugar | 0 | 0 | 0 | 80 | 0 | 11 |
| Chashma Sugar | 61.79 | 61.8 | 59 | 60.1 | -1.48 ▼ | 33,938 |
| Dewan Sugar | 5.5 | 5.58 | 5.3 | 5.54 | 0.07 ▲ | 259,217 |
| Faran Sugar | 43 | 47.3 | 43 | 47.3 | 4.3 ▲ | 3,955 |
| Habib Sugar | 73 | 73.26 | 72.01 | 73.11 | -0.15 ▼ | 29,400 |
| Habib Rice Prod | 32.5 | 33 | 32.5 | 32.5 | 0.07 ▲ | 1,352 |
| Haseeb Waqas Sugar | 9.69 | 9.8 | 9.16 | 9.17 | -0.53 ▼ | 4,792 |
| J.D.W.Sugar | 590 | 591 | 589 | 590 | -5.99 ▼ | 484 |
| Jauharabad Sug | 23.06 | 23.97 | 23 | 23.06 | -1.69 ▼ | 9,814 |
| Mirpurkhas Sugar | 28.45 | 30.8 | 28.45 | 29.01 | 0.34 ▲ | 90,036 |
| Mehran Sugar | 45 | 45 | 44.6 | 44.99 | 0.8 ▲ | 10,487 |
| Noon Sugar | 80.1 | 81 | 80.1 | 80 | 0 | 249 |
| Premier Suger | 455.4 | 498.99 | 455.4 | 494.07 | -11.93 ▼ | 31 |
| Shahtaj Sugar | 99 | 100 | 95 | 100 | 0 | 1,624 |
| Shahmurad Sugar | 440 | 440 | 390.02 | 399.92 | -8.91 ▼ | 1,944 |
| Sakrand Sugar | 11.01 | 11.3 | 10.2 | 11.11 | -0.14 ▼ | 272,233 |
| Shakarganj Limited | 27.25 | 28.25 | 27.25 | 27.5 | -0.4 ▼ | 730 |
| Tariq Corp Ltd. | 13.55 | 13.99 | 13.5 | 13.7 | 0.19 ▲ | 23,575 |
| Tariq Corp(Pref) | 6.25 | 6.25 | 6.25 | 6.25 | 0 | 21 |
| Thal Ind.Corp. | 299.99 | 299.99 | 299.99 | 275.8 | 0 | 5 |
| Tandlianwala Sugar | 70 | 73 | 70 | 73 | 6 ▲ | 499 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 177.13 | 179 | 177.13 | 179 | 0.64 ▲ | 301 |
| Ibrahim Fibres | 356.08 | 357 | 350.01 | 352.05 | -1.04 ▼ | 349 |
| Image Pakistan | 15.19 | 15.5 | 15.07 | 15.3 | 0.15 ▲ | 1,927,455 |
| National Silk | 63.03 | 63.03 | 52.05 | 57.31 | 0 | 3 |
| Pak Synthetics | 27 | 28 | 27 | 27 | -0.01 ▼ | 12,188 |
| Rupali Polyester | 18.49 | 18.49 | 18 | 18 | -0.48 ▼ | 1,511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 127.2 | 130 | 127.2 | 127.7 | 0.66 ▲ | 1,245,600 |
| Avanceon Ltd | 55.99 | 57.44 | 55.5 | 56.28 | 0.75 ▲ | 5,499,782 |
| Supernet Ltd.XB | 11.5 | 12.5 | 11.5 | 12.5 | -0.03 ▼ | 20,004 |
| Hallmark Company Ltd | 739.07 | 779.85 | 739.07 | 762.7 | 23.63 ▲ | 256 |
| Hum Network | 14.95 | 15.4 | 14.62 | 15.07 | 0.39 ▲ | 9,799,262 |
| Media Times Ltd | 1.86 | 2.05 | 1.81 | 2.03 | 0.21 ▲ | 3,166,215 |
| Netsol Tech. | 129.99 | 132.8 | 129.58 | 130.47 | 0.62 ▲ | 2,465,159 |
| Octopus Digital | 70.99 | 73.71 | 70.6 | 71.63 | 1.05 ▲ | 3,026,357 |
| Pak Datacom | 69.85 | 73.6 | 67.01 | 72.81 | 5.37 ▲ | 145,920 |
| P.T.C.L. | 16.29 | 16.65 | 16.17 | 16.26 | 0.19 ▲ | 8,173,592 |
| Symmetry Group Ltd (XD) | 10.15 | 10.41 | 10.08 | 10.27 | 0.16 ▲ | 3,593,876 |
| Systems Limited | 520 | 520 | 505 | 510.22 | -7.08 ▼ | 99,532 |
| Telecard Limited | 7.79 | 8.15 | 7.72 | 7.96 | 0.25 ▲ | 29,162,423 |
| TPL Corp Ltd | 5.22 | 5.45 | 5.01 | 5.35 | 0.22 ▲ | 10,719,801 |
| TPL Trakker Ltd | 8.9 | 8.9 | 8.45 | 8.45 | -0.25 ▼ | 56,821 |
| TRG Pak Ltd | 53.94 | 58.62 | 53.65 | 58.62 | 5.33 ▲ | 16,388,667 |
| WorldCall Telecom | 1.27 | 1.42 | 1.26 | 1.38 | 0.12 ▲ | 177,393,273 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42 | 43.5 | 41.25 | 42.13 | 0.17 ▲ | 171,752 |
| Ahmed Hassan | 49.5 | 49.5 | 49.5 | 55 | 0 | 1 |
| Azgard Nine | 8.35 | 8.7 | 8.2 | 8.25 | 0.06 ▲ | 5,696,872 |
| AN Textile Mill | 12.3 | 12.7 | 12.3 | 12.53 | -0.03 ▼ | 1,083 |
| Aruj Industries | 13.15 | 13.15 | 11.01 | 11.33 | -0.62 ▼ | 767,972 |
| Bhanero Tex. | 794 | 794 | 793 | 860.17 | 0 | 5 |
| Blessed Tex. | 249.99 | 249.99 | 249.99 | 245 | 0 | 1 |
| Chenab Limited | 7.49 | 7.49 | 7.25 | 7.3 | 0.09 ▲ | 339,602 |
| Chenab Ltd.(Pre | 3.15 | 3.15 | 2.86 | 2.91 | -0.06 ▼ | 297,930 |
| Crescent Tex. | 12.4 | 13.24 | 12.2 | 12.65 | 0.25 ▲ | 634,922 |
| Faisal Spinning | 220 | 232.98 | 211 | 220.28 | 1.85 ▲ | 515 |
| Feroze 1888 | 70.2 | 70.2 | 70.2 | 70.05 | 0 | 200 |
| Gul Ahmed | 21.17 | 22 | 21.11 | 21.49 | 0.67 ▲ | 4,122,972 |
| Ghazi Fabrics | 9.51 | 9.99 | 9.5 | 9.98 | 0 | 9,004 |
| Hala Enterprise | 18 | 18.85 | 17.25 | 18.85 | 1.71 ▲ | 192,955 |
| Hafiz Limited | 211.62 | 220 | 211.62 | 235.13 | 0 | 17 |
| Interloop Ltd. | 63.39 | 63.77 | 62.52 | 63.66 | 0.69 ▲ | 1,073,655 |
| Int.Knitwear | 15 | 15 | 14.82 | 15 | 0 | 551 |
| Jubilee Spinning | 12.6 | 13 | 12.6 | 12.68 | 0.08 ▲ | 1,200 |
| Khyber Textile | 405.1 | 489.7 | 405.1 | 416.06 | -34.05 ▼ | 202 |
| Kohinoor Mills | 33.75 | 33.75 | 29.05 | 30.82 | 0 | 66 |
| Kohinoor Ind. | 8 | 8.4 | 8 | 8.14 | 0.03 ▲ | 11,414 |
| Kohinoor Textile | 97.1 | 103 | 97.1 | 101.08 | 0.13 ▲ | 2,261 |
| Mehmood Tex. | 523.99 | 540 | 500.01 | 537.18 | 35.6 ▲ | 105 |
| Masood Textile | 40.41 | 44 | 40.41 | 44 | -0.89 ▼ | 4,786 |
| Nishat (Chun.) | 32.99 | 33 | 32.33 | 32.87 | 0.48 ▲ | 293,589 |
| Nishat Mills Ltd | 77.5 | 78.5 | 75.9 | 76.04 | -1.24 ▼ | 1,365,832 |
| Paramount Sp | 6.17 | 6.17 | 4.77 | 5.55 | 0 | 316 |
| Quetta Textile | 24.05 | 24.05 | 22.76 | 24.05 | 2.19 ▲ | 105,557 |
| Redco Textile | 12.97 | 14 | 12.5 | 12.94 | 0.05 ▲ | 101,444 |
| Reliance Weaving | 87 | 87 | 81.1 | 81.1 | -4.9 ▼ | 689 |
| Sapphire Tex. | 1152 | 1160 | 1152 | 1156 | 6.19 ▲ | 41 |
| Sapphire Fiber | 1230 | 1233 | 1230 | 1175.63 | 0 | 2 |
| Shams Textile | 28.15 | 28.15 | 28.15 | 27.49 | 0 | 8 |
| Stylers Int.Ltd. | 39.5 | 41 | 39.5 | 40 | 0.44 ▲ | 51,004 |
| Suraj Cotton Mills | 128.89 | 128.9 | 120.01 | 123.68 | 2.58 ▲ | 409 |
| Towellers Limited | 142.6 | 145.2 | 140.5 | 144.93 | -1.27 ▼ | 18,934 |
| ZahidJee Tex. | 26 | 26 | 26 | 26.01 | 0 | 201 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 60.05 | 61.41 | 60.05 | 61.35 | -1.16 ▼ | 1,529 |
| Amtex Limited | 3.17 | 3.28 | 3.1 | 3.2 | 0.09 ▲ | 1,570,834 |
| Arctic Textile | 19.14 | 21.98 | 19.14 | 21.29 | 0.04 ▲ | 1,137 |
| Asim Textile | 12.1 | 13.1 | 11.4 | 12.2 | 0.29 ▲ | 30,652 |
| Bilal Fibres | 19.32 | 19.51 | 17.39 | 17.45 | -1.87 ▼ | 857,530 |
| Crescent Cotton | 51.1 | 51.1 | 50.5 | 51.03 | -2.71 ▼ | 2,307 |
| Colony Tex.Mills Ltd | 5.6 | 6.16 | 5.31 | 5.74 | 0.38 ▲ | 5,995,044 |
| Chakwal Spinning | 75.89 | 76.5 | 71.91 | 72.62 | -2.03 ▼ | 204,212 |
| Dewan Farooque Sp. | 4.06 | 4.19 | 3.92 | 4.06 | -0.01 ▼ | 537,396 |
| Din Textile | 60 | 60 | 49.41 | 54.79 | 0 | 23 |
| Dewan Mushtaq | 4 | 4.7 | 3.7 | 4.06 | 0.16 ▲ | 10,248 |
| D.S. Ind. Ltd. | 8.35 | 8.83 | 8.1 | 8.65 | 0.45 ▲ | 3,385,376 |
| Dar-es-Salaam | 43 | 46.75 | 41.51 | 46.03 | 2.93 ▲ | 2,016 |
| Dewan Textile | 5.96 | 5.96 | 5.2 | 5.27 | -0.05 ▼ | 5,243 |
| Gadoon Textile | 205 | 205.87 | 202 | 202 | -2.93 ▼ | 5,836 |
| Gulshan Sp. | 4.9 | 4.9 | 4.4 | 4.4 | -0.21 ▼ | 10,113 |
| Gulistan Sp. | 9.52 | 9.52 | 8 | 8.73 | 0.2 ▲ | 12,833 |
| Hira Textile | 3 | 3.15 | 2.9 | 3.08 | 0.18 ▲ | 856,609 |
| Idrees Textile | 17.45 | 17.45 | 14.29 | 14.29 | -1.59 ▼ | 3,721 |
| Indus Dyeing | 116.02 | 119.98 | 115.07 | 119 | 1.1 ▲ | 14,344 |
| J.A.Textile | 62.69 | 67.93 | 62.69 | 68.94 | 0 | 205 |
| Janana D Mal | 64.05 | 66.33 | 63.05 | 63.76 | -0.22 ▼ | 2,438 |
| J.K.Spinning | 55.48 | 55.66 | 50 | 55.66 | 5.06 ▲ | 9,351 |
| Kohat Textile | 26 | 28.6 | 26 | 27.91 | 1.91 ▲ | 52,095 |
| Kohinoor Spining | 7.5 | 7.75 | 7.36 | 7.45 | -0.01 ▼ | 10,549,711 |
| Khalid Siraj | 10.99 | 10.99 | 9.5 | 9.99 | -0.5 ▼ | 49,162 |
| Land Mark Spinning | 37.69 | 37.69 | 33 | 33.17 | -2.62 ▼ | 12,954 |
| Nagina Cotton | 48 | 48 | 48 | 47.5 | 0 | 110 |
| Nadeem Textile | 72 | 72 | 72 | 80 | 0 | 1 |
| Nazir Cotton Mills | 14.1 | 14.74 | 14.03 | 14.5 | 0.01 ▲ | 1,706 |
| Premium Tex. | 346 | 350 | 346 | 350 | 0 | 2,000 |
| Reliance Cotton | 701.99 | 701.99 | 701.99 | 638.24 | 0 | 11 |
| Ruby Textile | 8.5 | 8.5 | 8 | 8.21 | -0.04 ▼ | 36,755 |
| Saif Textile | 14.25 | 14.25 | 13.5 | 13.84 | 0.29 ▲ | 20,694 |
| Service Ind Tex | 10.55 | 11.4 | 10.55 | 11 | -0.07 ▼ | 512 |
| Shadman Cotton | 0 | 0 | 0 | 31.99 | 0 | 22 |
| Shadab Textile | 16.03 | 17.99 | 16.03 | 16.18 | -0.87 ▼ | 2,906 |
| Sally Textile | 13.9 | 13.9 | 12.5 | 13.09 | 0.11 ▲ | 25,988 |
| Sana Ind. | 22.85 | 24.63 | 22.85 | 24.63 | 1.78 ▲ | 3,530 |
| Saritow Spinning | 9.8 | 10.49 | 9 | 9.46 | -0.03 ▼ | 480,999 |
| Sunrays Textile | 83.11 | 85 | 82 | 82.1 | -0.9 ▼ | 7,151 |
| Tata Textile | 45 | 48.5 | 45 | 46 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 15.11 | 15.11 | 14.49 | 14.58 | -1.52 ▼ | 58,029 |
| ICC Industries | 6.6 | 7 | 6.6 | 6.65 | 0.06 ▲ | 4,731 |
| Shahtaj Textile | 70 | 71.99 | 70 | 70.51 | 3.51 ▲ | 305 |
| Yousuf Weaving | 4.09 | 4.2 | 4.01 | 4.09 | 0.05 ▲ | 985,169 |
| Zephyr Textile | 11.2 | 11.2 | 11.2 | 11.61 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 256.01 | 264.42 | 256.01 | 256.42 | -1.24 ▼ | 107 |
| Pak Tobacco | 1240.1 | 1259.54 | 1225 | 1225 | -16.71 ▼ | 58,111 |
| Philip Morris Pak. | 800 | 825 | 780.03 | 790.22 | -37.45 ▼ | 1,472 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.29 | 15.29 | 14.9 | 15.25 | 0.99 ▲ | 3,921 |
| Blue-Ex | 0 | 0 | 0 | 55.67 | 0 | 1 |
| Pak Int.Bulk | 7.85 | 7.96 | 7.7 | 7.81 | -0.02 ▼ | 14,155,186 |
| Pak.Int.Cont. (XD) | 42 | 42 | 41 | 41.86 | 0.1 ▲ | 172,373 |
| P.N.S.C-XB | 278 | 308.11 | 277.02 | 308.11 | 28.01 ▲ | 113,364 |
| Secure Logistics Gro | 18 | 18.98 | 17.98 | 18.1 | 0.38 ▲ | 23,446,196 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104 | 105 | 102 | 102.11 | -3.04 ▼ | 2,139 |
| S.S.Oil | 63 | 63.74 | 62.02 | 63 | 0.2 ▲ | 3,623 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 40.06 | 40.1 | 38 | 38.41 | -1.83 ▼ | 113,251 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 10.24 | -0.29 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 10.43 | -0.3 ▼ | 0 |
| AGHA-NOV | 9.7 | 10.45 | 9.7 | 10.08 | -0.41 ▼ | 3,879,000 |
| AGL-DEC | 0 | 0 | 0 | 40.95 | 0.01 ▲ | 0 |
| AGL-JAN | 0 | 0 | 0 | 41.69 | 0.01 ▲ | 0 |
| AGL-NOV | 40.1 | 40.99 | 39.85 | 40.11 | 0.17 ▲ | 416,500 |
| AICL-DEC | 0 | 0 | 0 | 42.48 | 1.01 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 43.26 | 1.03 ▲ | 0 |
| AICL-NOV | 42.15 | 42.5 | 41.2 | 41.94 | 1.14 ▲ | 58,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 130.63 | 0.61 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 133.01 | 0.62 ▲ | 0 |
| AIRLINK-NOVB | 127.9 | 130.99 | 127.9 | 128.58 | 0.69 ▲ | 786,000 |
| AKBL-DEC | 0 | 0 | 0 | 29.81 | 0.05 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.35 | 0.05 ▲ | 0 |
| AKBL-NOV | 29.5 | 29.88 | 29.16 | 29.71 | -0.04 ▼ | 28,000 |
| ASC-DEC | 0 | 0 | 0 | 5.16 | -0.18 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.25 | -0.19 ▼ | 0 |
| ASC-NOV | 5.21 | 5.36 | 5.05 | 5.12 | -0.09 ▼ | 138,000 |
| ASL-DEC | 0 | 0 | 0 | 7.97 | 0.67 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 8.11 | 0.68 ▲ | 0 |
| ASL-NOV | 7.3 | 8 | 7.25 | 7.85 | 0.68 ▲ | 2,259,500 |
| ATRL-DEC | 495 | 499 | 487 | 495 | 23.3 ▲ | 7,000 |
| ATRL-JAN | 0 | 0 | 0 | 515.65 | 35.35 ▲ | 0 |
| ATRL-NOVB | 465 | 503 | 465 | 496.37 | 32.48 ▲ | 2,830,000 |
| AVN-DEC | 0 | 0 | 0 | 57.57 | 0.74 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 58.62 | 0.75 ▲ | 0 |
| AVN-NOV | 56.2 | 57.78 | 56.1 | 56.65 | 0.66 ▲ | 1,477,000 |
| BAFL-DECB | 0 | 0 | 0 | 68.63 | 0.07 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 69.88 | 0.07 ▲ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 67.63 | 0.07 ▲ | 15,000 |
| BAHL-DECB | 0 | 0 | 0 | 106.9 | 1.17 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 108.85 | 1.19 ▲ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 105.34 | 0.84 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 22.62 | -0.09 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.03 | -0.09 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 22.29 | -0.06 ▼ | 2,000 |
| BKTI-DEC | 0 | 0 | 0 | 22112 | 408 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22434 | 414 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21854 | 403 ▲ | 0 |
| BOP-DEC | 6.75 | 6.75 | 6.75 | 6.75 | -0.08 ▼ | 1,000 |
| BOP-JAN | 0 | 0 | 0 | 6.88 | -0.07 ▼ | 0 |
| BOP-NOV | 6.7 | 6.75 | 6.6 | 6.66 | -0.07 ▼ | 1,037,500 |
| CEPB-DEC | 0 | 0 | 0 | 29.54 | -0.85 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 30.08 | -0.86 ▼ | 0 |
| CEPB-NOV | 30.1 | 30.1 | 29 | 29.05 | -0.95 ▼ | 32,000 |
| CHCC-DEC | 0 | 0 | 0 | 285.3 | -3.55 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 290.51 | -3.61 ▼ | 0 |
| CHCC-NOVB | 284 | 284 | 282.1 | 282.1 | 0.6 ▲ | 6,000 |
| CNERGY-DEC | 0 | 0 | 0 | 4.71 | 0.09 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.79 | 0.09 ▲ | 0 |
| CNERGY-NOV | 4.58 | 4.68 | 4.49 | 4.64 | 0.06 ▲ | 5,481,000 |
| CPHL-DECB | 48 | 48 | 48 | 48 | -0.42 ▼ | 2,000 |
| CPHL-JAN | 0 | 0 | 0 | 48.56 | -0.74 ▼ | 0 |
| CPHL-NOVB | 47.88 | 48.19 | 46.8 | 46.92 | -0.65 ▼ | 409,000 |
| DCL-DEC | 0 | 0 | 0 | 8.99 | 0.24 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 9.16 | 0.25 ▲ | 0 |
| DCL-NOV | 8.62 | 9.2 | 8.61 | 8.88 | 0.25 ▲ | 3,353,500 |
| DCR-DEC | 0 | 0 | 0 | 19.89 | 0.06 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.25 | 0.05 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.6 | 0.05 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 42.53 | 0.12 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 43.31 | 0.12 ▲ | 0 |
| DFML-NOV | 41.99 | 42.7 | 41.7 | 41.95 | 0.19 ▲ | 1,340,500 |
| DGKC-DEC | 0 | 0 | 0 | 87.76 | -1.13 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 89.36 | -1.15 ▼ | 0 |
| DGKC-NOV | 87.99 | 88.31 | 86 | 86.25 | -1.18 ▼ | 1,206,000 |
| EFERT-DECB | 0 | 0 | 0 | 204.18 | -0.1 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 207.9 | -0.11 ▼ | 0 |
| EFERT-NOVB | 0 | 0 | 0 | 201.2 | 1.3 ▲ | 0 |
| ENGRO-DECB | 0 | 0 | 0 | 327.81 | 0.37 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 333.79 | 0.38 ▲ | 0 |
| ENGRO-NOVB | 324 | 326 | 324 | 324.01 | 1.4 ▲ | 7,500 |
| EPCL-DEC | 0 | 0 | 0 | 37.18 | 0.35 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 37.86 | 0.35 ▲ | 0 |
| EPCL-NOV | 36.6 | 36.9 | 36.5 | 36.6 | 0.15 ▲ | 10,500 |
| FABL-DECB | 0 | 0 | 0 | 49.2 | 1.64 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 50.1 | 1.67 ▲ | 0 |
| FABL-NOVB | 47.3 | 49 | 46.5 | 48.48 | 1.62 ▲ | 109,500 |
| FATIMA-DEC | 0 | 0 | 0 | 65.78 | 0.03 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 66.98 | 0.03 ▲ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 64.82 | 0.72 ▲ | 0 |
| FCCL-DEC | 0 | 0 | 0 | 33.23 | 0.19 ▲ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 33.84 | 0.2 ▲ | 0 |
| FCCL-NOVB | 32.5 | 33.7 | 32.5 | 32.7 | 0.06 ▲ | 1,269,000 |
| FCEPL-DEC | 0 | 0 | 0 | 86.2 | -0.08 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 87.77 | -0.08 ▼ | 0 |
| FCEPL-NOV | 84.48 | 88.39 | 83.23 | 84.54 | -1.04 ▼ | 243,500 |
| FEROZ-DECB | 0 | 0 | 0 | 331.36 | 4.35 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 337.4 | 4.43 ▲ | 0 |
| FEROZ-NOVB | 326 | 326 | 324 | 324 | 2.44 ▲ | 1,000 |
| FFBL-DEC | 0 | 0 | 0 | 65.5 | -0.82 ▼ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 66.69 | -0.84 ▼ | 0 |
| FFBL-NOV | 64.51 | 65.15 | 64.01 | 64.29 | -0.86 ▼ | 97,000 |
| FFC-DEC | 0 | 0 | 0 | 284.54 | -1.5 ▼ | 0 |
| FFC-JAN | 0 | 0 | 0 | 289.73 | -1.52 ▼ | 0 |
| FFC-NOV | 280.5 | 282 | 278.5 | 279.86 | -1.57 ▼ | 159,500 |
| FFL-DEC | 0 | 0 | 0 | 10.79 | 0.3 ▲ | 0 |
| FFL-JAN | 0 | 0 | 0 | 10.99 | 0.31 ▲ | 0 |
| FFL-NOV | 10.45 | 10.78 | 10.28 | 10.65 | 0.3 ▲ | 7,749,500 |
| FLYNG-DEC | 0 | 0 | 0 | 24.9 | 0.07 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 25.35 | 0.07 ▲ | 0 |
| FLYNG-NOV | 24.79 | 25.2 | 24.35 | 24.47 | 0.07 ▲ | 1,373,000 |
| GAL-DEC | 0 | 0 | 0 | 259.99 | 3.2 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 264.73 | 3.26 ▲ | 0 |
| GAL-NOV | 250.11 | 261.08 | 250.11 | 255.86 | 2.77 ▲ | 909,000 |
| GATM-DEC | 0 | 0 | 0 | 21.98 | 0.67 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 22.38 | 0.68 ▲ | 0 |
| GATM-NOV | 21.5 | 22.15 | 21.25 | 21.69 | 0.74 ▲ | 541,500 |
| GGL-DEC | 0 | 0 | 0 | 11.85 | 0.01 ▲ | 0 |
| GGL-NOV | 12.01 | 12.1 | 11.55 | 11.67 | 0.03 ▲ | 5,026,500 |
| GHGL-DECB | 0 | 0 | 0 | 28.65 | 0.43 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 29.17 | 0.44 ▲ | 0 |
| GHGL-NOVB | 28 | 28.65 | 27.8 | 28 | 0.13 ▲ | 12,000 |
| GHNI-DEC | 0 | 0 | 0 | 416.83 | -0.02 ▼ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 424.44 | -0.02 ▼ | 0 |
| GHNI-NOV | 414.25 | 420.4 | 407 | 410.07 | -0.53 ▼ | 309,500 |
| HBL-DECB | 0 | 0 | 0 | 133.52 | 5.52 ▲ | 0 |
| HBL-JAN | 0 | 0 | 0 | 135.96 | 5.33 ▲ | 0 |
| HBL-NOVB | 127 | 130.74 | 126 | 130.74 | 4.74 ▲ | 182,500 |
| HUBC-DEC | 0 | 0 | 0 | 113.31 | 1.17 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 115.38 | 1.2 ▲ | 0 |
| HUBC-NOVB | 110.66 | 111.7 | 110.54 | 111.42 | 1.04 ▲ | 1,061,000 |
| HUMNL-DEC | 0 | 0 | 0 | 15.42 | 0.4 ▲ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.7 | 0.4 ▲ | 0 |
| HUMNL-NOV | 15.02 | 15.49 | 14.8 | 15.19 | 0.27 ▲ | 4,061,000 |
| ILP-DEC | 0 | 0 | 0 | 65.12 | 0.67 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 66.31 | 0.69 ▲ | 0 |
| ILP-NOVB | 63.15 | 64 | 63.12 | 64 | 0.75 ▲ | 11,500 |
| INIL-DEC | 0 | 0 | 0 | 162.87 | 2.76 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 165.84 | 2.81 ▲ | 0 |
| INIL-NOVB | 159.1 | 163.64 | 159 | 160.47 | 2.21 ▲ | 72,500 |
| ISL-DEC | 0 | 0 | 0 | 76.67 | 0.86 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 78.07 | 0.88 ▲ | 0 |
| ISL-NOVB | 75.8 | 75.85 | 75 | 75 | -0.08 ▼ | 6,500 |
| JSBL-DEC | 0 | 0 | 0 | 9.24 | 0.03 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.41 | 0.03 ▲ | 0 |
| JSBL-NOV | 9 | 9 | 9 | 9 | -0.08 ▼ | 15,000 |
| JSMFETF-DEC | 0 | 0 | 0 | 12.78 | 0.14 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.59 | 0.13 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 30.04 | 0.08 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 30.59 | 0.09 ▲ | 0 |
| KAPCO-NOVB | 29.28 | 29.95 | 29.28 | 29.4 | -0.56 ▼ | 5,000 |
| KEL-DEC | 0 | 0 | 0 | 4.99 | -0.18 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.08 | -0.18 ▼ | 0 |
| KEL-NOV | 5.1 | 5.1 | 4.9 | 4.91 | -0.2 ▼ | 3,667,000 |
| KOSM-DEC | 0 | 0 | 0 | 7.62 | -0.02 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 7.76 | -0.01 ▼ | 0 |
| KOSM-NOV | 7.55 | 7.8 | 7.45 | 7.52 | -0.03 ▼ | 4,680,000 |
| KSE30-DEC | 0 | 0 | 0 | 29733 | 263 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 30166 | 267 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 29387 | 260 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.65 | -0.03 ▼ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 17.97 | -0.03 ▼ | 0 |
| LOTCHEM-NOV | 17.25 | 17.45 | 17.25 | 17.37 | -0.23 ▼ | 6,500 |
| LPL-DEC | 0 | 0 | 0 | 21.8 | 0.1 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.2 | 0.11 ▲ | 0 |
| LPL-NOV | 21.46 | 21.46 | 21.24 | 21.32 | 0 | 5,000 |
| LUCK-DEC | 0 | 0 | 0 | 1065.18 | 22.94 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1084.61 | 23.37 ▲ | 0 |
| LUCK-NOVB | 1035 | 1053.99 | 1030 | 1048 | 24.5 ▲ | 15,000 |
| MCB-DECB | 0 | 0 | 0 | 253.18 | 5.06 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 257.8 | 5.16 ▲ | 0 |
| MCB-NOVB | 248.71 | 251 | 248.71 | 251 | 5.5 ▲ | 3,000 |
| MEBL-DECB | 0 | 0 | 0 | 231.57 | 3.07 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 235.79 | 1.81 ▲ | 0 |
| MEBL-NOVB | 0 | 0 | 0 | 228.19 | 3.19 ▲ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 41.45 | -0.9 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 42.21 | -0.91 ▼ | 0 |
| MLCF-NOV | 42 | 42.4 | 40.47 | 40.97 | -0.71 ▼ | 2,711,000 |
| MTL-DEC | 0 | 0 | 0 | 597.05 | 8.75 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 607.94 | 8.91 ▲ | 0 |
| MTL-NOV | 580 | 597 | 580 | 589 | 9 ▲ | 46,000 |
| MUGHAL-DEC | 0 | 0 | 0 | 72.71 | 1.56 ▲ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 74.04 | 1.59 ▲ | 0 |
| MUGHAL-NOV | 70.02 | 71.66 | 69.94 | 71.46 | 1.52 ▲ | 224,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.51 | 0.16 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.79 | 0.16 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.28 | 0.15 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 62.45 | 1.45 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.99 | -0.01 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.33 | -0.01 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 18.71 | -0.01 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 63.59 | 0.64 ▲ | 0 |
| NBP-NOV | 61 | 61.5 | 60.61 | 61.19 | 0.39 ▲ | 110,500 |
| NCPL-DEC | 0 | 0 | 0 | 33.53 | 1.11 ▲ | 0 |
| NCPL-DECB | 0 | 0 | 0 | 28.94 | 0.97 ▲ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 33.53 | 1.11 ▲ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.47 | 0.99 ▲ | 0 |
| NCPL-NOV | 32.9 | 33.49 | 32.7 | 33.33 | 1.22 ▲ | 478,000 |
| NCPL-NOVB | 0 | 0 | 0 | 28.52 | 0.96 ▲ | 0 |
| NETSOL-DEC | 0 | 0 | 0 | 133.46 | 0.56 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 135.9 | 0.58 ▲ | 0 |
| NETSOL-NOVB | 131.9 | 133.48 | 130.56 | 131.46 | 0.68 ▲ | 1,216,000 |
| NITGETF-DEC | 0 | 0 | 0 | 21.22 | 0.18 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.6 | 0.17 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 20.91 | 0.17 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 77.78 | -1.31 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 79.2 | -1.33 ▼ | 0 |
| NML-NOVB | 78.1 | 79.04 | 76.5 | 76.52 | -1.28 ▼ | 126,500 |
| NPL-DECB | 0 | 0 | 0 | 31.99 | 0.58 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 32.57 | 0.59 ▲ | 0 |
| NPL-NOVC | 0 | 0 | 0 | 31.52 | 0.12 ▲ | 0 |
| NRL-DEC | 0 | 0 | 0 | 250.2 | 10.66 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 254.76 | 10.85 ▲ | 0 |
| NRL-NOV | 236.99 | 251 | 236.99 | 246.41 | 10.18 ▲ | 2,113,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 73.27 | 1.03 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 74.61 | 1.06 ▲ | 0 |
| OCTOPUS-NOV | 71.45 | 74 | 71.01 | 72.15 | 1.14 ▲ | 788,500 |
| OGDC-DECB | 0 | 0 | 0 | 199.34 | 4.78 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 202.97 | 4.86 ▲ | 0 |
| OGDC-NOVC | 192.5 | 197.74 | 192.5 | 196.07 | 4.67 ▲ | 3,017,000 |
| OGTI-DEC | 0 | 0 | 0 | 24019 | 290 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 24368 | 294 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 23739 | 286 ▲ | 0 |
| P01GIS061125 | 90.4 | 90.4 | 90.4 | 90.4 | 0.05 ▲ | 5,000,005,000 |
| P01GIS090525 | 94.54 | 94.54 | 94.54 | 94.54 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 99.35 | 99.35 | 99.35 | 99.35 | 0.04 ▲ | 5,000 |
| P01GIS150825 | 92.49 | 92.49 | 92.49 | 92.49 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 91.09 | 91.09 | 91.09 | 91.09 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 90.65 | 90.7 | 90.65 | 90.7 | 0.05 ▲ | 15,000 |
| P01GIS230525 | 94.38 | 94.38 | 94.38 | 94.38 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 95.26 | 95.26 | 95.26 | 95.26 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 91.84 | 91.84 | 91.84 | 91.84 | 0.05 ▲ | 5,000 |
| P01GIS270625 | 92.71 | 92.71 | 92.71 | 92.71 | -0.49 ▼ | 50,000 |
| P03VRR240127 | 101.6 | 103.5 | 101.6 | 103.5 | 0.5 ▲ | 5,195,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR240129 | 102.3 | 103.5 | 102.3 | 103.5 | 0.5 ▲ | 5,195,000 |
| PABC-DEC | 0 | 0 | 0 | 86.56 | 0.4 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 88.14 | 0.4 ▲ | 0 |
| PABC-NOV | 85.5 | 85.5 | 85.5 | 85.5 | 0.59 ▲ | 12,000 |
| PACE-DEC | 0 | 0 | 0 | 5.82 | 0.1 ▲ | 0 |
| PACE-JAN | 0 | 0 | 0 | 5.93 | 0.1 ▲ | 0 |
| PACE-NOV | 5.7 | 5.92 | 5.55 | 5.77 | 0.12 ▲ | 1,762,000 |
| PAEL-DEC | 0 | 0 | 0 | 28.14 | -0.34 ▼ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 28.65 | -0.35 ▼ | 0 |
| PAEL-NOV | 28.15 | 28.4 | 27.5 | 27.66 | -0.38 ▼ | 3,641,000 |
| PAKRI-DEC | 13.5 | 13.5 | 13.5 | 13.5 | 0.16 ▲ | 2,000 |
| PAKRI-JAN | 0 | 0 | 0 | 14.14 | 0.55 ▲ | 0 |
| PAKRI-NOV | 13.48 | 13.8 | 13.3 | 13.61 | 0.52 ▲ | 2,233,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 17.45 | 1.58 ▲ | 4,000 |
| PIAHCLA-JAN | 0 | 0 | 0 | 17.77 | 1.61 ▲ | 0 |
| PIAHCLA-NOV | 16.2 | 17.25 | 16.18 | 17.25 | 1.57 ▲ | 3,493,000 |
| PIBTL-DEC | 0 | 0 | 0 | 7.99 | -0.02 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 8.13 | -0.03 ▼ | 0 |
| PIBTL-NOV | 7.9 | 8 | 7.75 | 7.87 | -0.04 ▼ | 3,211,500 |
| PIOC-DEC | 0 | 0 | 0 | 195.52 | 1.98 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 199.09 | 2.03 ▲ | 0 |
| PIOC-NOVB | 194.06 | 194.06 | 191 | 192 | 1.31 ▲ | 45,500 |
| POL-DEC | 0 | 0 | 0 | 591.08 | -2.24 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 601.86 | -2.28 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 582.45 | -2.22 ▼ | 0 |
| POWER-DEC | 0 | 0 | 0 | 7.18 | 0.07 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 7.31 | 0.07 ▲ | 0 |
| POWER-NOV | 7.03 | 7.22 | 7.01 | 7.09 | 0.07 ▲ | 1,338,000 |
| PPL-DECB | 0 | 0 | 0 | 156.03 | 2.45 ▲ | 0 |
| PPL-JANB | 0 | 0 | 0 | 158.87 | 2.49 ▲ | 0 |
| PPL-NOVC | 152.4 | 155.94 | 151.8 | 153.44 | 2.28 ▲ | 2,151,500 |
| PRL-DEC | 0 | 0 | 0 | 27.19 | -0.32 ▼ | 0 |
| PRL-JAN | 0 | 0 | 0 | 27.69 | -0.32 ▼ | 0 |
| PRL-NOVB | 27.18 | 27.39 | 26.3 | 26.77 | -0.36 ▼ | 8,327,000 |
| PSO-DEC | 0 | 0 | 0 | 253.17 | 1.34 ▲ | 0 |
| PSO-JAN | 0 | 0 | 0 | 257.79 | 1.37 ▲ | 0 |
| PSO-NOVB | 249 | 251.99 | 247.53 | 249.26 | 1.55 ▲ | 816,000 |
| PTC-DEC | 0 | 0 | 0 | 16.63 | 0.18 ▲ | 0 |
| PTC-JAN | 0 | 0 | 0 | 16.94 | 0.19 ▲ | 0 |
| PTC-NOV | 16.38 | 16.72 | 16.26 | 16.37 | 0.14 ▲ | 982,500 |
| SAZEW-DECB | 1090 | 1134.8 | 1090 | 1103.33 | -0.35 ▼ | 8,000 |
| SAZEW-JANB | 0 | 0 | 0 | 1126.78 | 3.53 ▲ | 0 |
| SAZEW-NOVC | 1087.5 | 1135 | 1078 | 1089.4 | 3.02 ▲ | 843,000 |
| SEARL-DEC | 86 | 86 | 85 | 85 | -2.73 ▼ | 1,500 |
| SEARL-JAN | 0 | 0 | 0 | 87.64 | -1.98 ▼ | 0 |
| SEARL-NOV | 86.99 | 89.24 | 83.9 | 84.44 | -1.9 ▼ | 5,491,000 |
| SHEL-DEC | 0 | 0 | 0 | 161.11 | 5.99 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 164.05 | 6.11 ▲ | 0 |
| SHEL-NOV | 154.8 | 163.6 | 154.8 | 158.46 | 8.46 ▲ | 53,000 |
| SILK-NOV | 0.89 | 0.89 | 0.89 | 0.89 | -0.01 ▼ | 1,000 |
| SNBL-DEC | 0 | 0 | 0 | 14.67 | -0.17 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 14.94 | -0.17 ▼ | 0 |
| SNBL-NOV | 14.64 | 14.64 | 14.39 | 14.43 | -0.19 ▼ | 2,500 |
| SNGP-DEC | 0 | 0 | 0 | 90.34 | -0.47 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 91.99 | -0.48 ▼ | 0 |
| SNGP-NOV | 90.1 | 90.5 | 88.65 | 88.95 | -0.53 ▼ | 1,372,500 |
| SSGC-DEC | 24.98 | 25.06 | 24.98 | 25.06 | 2.28 ▲ | 1,500 |
| SSGC-JAN | 0 | 0 | 0 | 25.81 | 2.31 ▲ | 0 |
| SSGC-NOV | 23.16 | 24.96 | 23.16 | 24.93 | 2.24 ▲ | 23,741,000 |
| SYM-DEC | 0 | 0 | 0 | 10.51 | 0.16 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.7 | 0.16 ▲ | 0 |
| SYM-NOVB | 10.08 | 10.48 | 10.08 | 10.4 | 0.17 ▲ | 613,500 |
| SYS-DEC | 0 | 0 | 0 | 521.92 | -7.52 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 531.44 | -7.65 ▼ | 0 |
| SYS-NOV | 518 | 518 | 512 | 514.99 | -3.16 ▼ | 13,000 |
| TELE-DEC | 0 | 0 | 0 | 8.14 | 0.25 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 8.29 | 0.26 ▲ | 0 |
| TELE-NOV | 8 | 8.2 | 7.78 | 8.02 | 0.24 ▲ | 4,156,500 |
| TGL-DEC | 0 | 0 | 0 | 133.58 | -2.4 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 136.02 | -2.44 ▼ | 0 |
| TGL-NOV | 132.99 | 133 | 132.99 | 133 | -0.63 ▼ | 1,500 |
| TOMCL-DEC | 0 | 0 | 0 | 37.44 | 1.2 ▲ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 38.12 | 1.22 ▲ | 0 |
| TOMCL-NOV | 35.5 | 37.7 | 35.5 | 36.82 | 1.12 ▲ | 1,224,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.86 | 0.55 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 9.02 | 0.56 ▲ | 0 |
| TPLP-NOV | 8.25 | 8.8 | 8.15 | 8.7 | 0.48 ▲ | 3,796,500 |
| TREET-DEC | 0 | 0 | 0 | 18.06 | 1.27 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 18.39 | 1.29 ▲ | 0 |
| TREET-NOV | 16.88 | 18 | 16.7 | 17.76 | 1.15 ▲ | 7,126,500 |
| TRG-DEC | 0 | 0 | 0 | 59.96 | 5.42 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 61.06 | 5.53 ▲ | 0 |
| TRG-NOV | 53.96 | 59.14 | 53.52 | 59.14 | 5.38 ▲ | 11,771,000 |
| UBL-DECB | 0 | 0 | 0 | 330.74 | 7.63 ▲ | 0 |
| UBL-JAN | 0 | 0 | 0 | 336.78 | 7.78 ▲ | 0 |
| UBL-NOVB | 320 | 328 | 320 | 324.76 | 3.76 ▲ | 35,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.01 | -0.01 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.37 | -0.01 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.72 | -0.01 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.48 | 0.71 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 27.98 | 0.72 ▲ | 0 |
| UNITY-NOV | 26.36 | 27.19 | 26.26 | 26.95 | 0.58 ▲ | 293,000 |
| WAVES-DEC | 0 | 0 | 0 | 8.19 | 0.14 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.34 | 0.14 ▲ | 0 |
| WAVES-NOV | 8 | 8.25 | 7.95 | 8.11 | 0.14 ▲ | 767,000 |
| WTL-DEC | 1.49 | 1.49 | 1.49 | 1.49 | 0.2 ▲ | 5,000 |
| WTL-JAN | 0 | 0 | 0 | 1.44 | 0.13 ▲ | 0 |
| WTL-NOV | 1.3 | 1.43 | 1.28 | 1.4 | 0.12 ▲ | 15,888,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.18 | 0.05 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.26 | 0.05 ▲ | 0 |
| YOUW-NOV | 4.4 | 4.5 | 4 | 4.12 | 0.02 ▲ | 170,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| SIBL | 5.9900 | 1.0000 | 20.04 ▲ | 818,264 |
| NEXT | 8.9000 | 1.0000 | 12.66 ▲ | 318,823 |
| GEMPAPL | 9.0000 | 1.0000 | 12.50 ▲ | 500 |
| GCIL | 16.1300 | 1.4700 | 10.03 ▲ | 11,570,290 |
| PGLC | 14.3700 | 1.3100 | 10.03 ▲ | 36,824 |
| Company | Price | Change | Change % | Volume |
|---|
