KARACHI November 18th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 428.99 | 429 | 417.02 | 421.47 | -4.25 ▼ | 2,553 |
| Atlas Honda Ltd (XD) | 873.9 | 873.99 | 860 | 860.37 | -0.72 ▼ | 3,608 |
| Dewan Motors | 41 | 41.7 | 40.65 | 41.04 | -0.12 ▼ | 1,348,827 |
| Ghandhara Automobile | 257.16 | 259.5 | 253 | 254.16 | -1.1 ▼ | 930,381 |
| Ghandhara Ind. | 406.05 | 411.11 | 399 | 401.59 | -3.71 ▼ | 499,430 |
| Honda Atlas Cars | 300 | 302 | 293.16 | 294.97 | -5.18 ▼ | 654,509 |
| Hinopak Motor | 310.01 | 310.01 | 304.5 | 306.98 | 0.06 ▲ | 1,981 |
| Indus Motor Compa- (XD) | 2028 | 2040 | 1941 | 1995.02 | -17.32 ▼ | 1,265 |
| Millat Tractors | 590 | 590 | 577 | 582.5 | 5.73 ▲ | 154,541 |
| Sazgar Eng (XD) | 1071 | 1088 | 1063.15 | 1070.03 | -3.27 ▼ | 218,228 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 103.9 | 103.95 | 102.1 | 102.63 | -0.62 ▼ | 21,194 |
| Atlas Battery | 361 | 361.2 | 355.12 | 358.45 | -3.13 ▼ | 36,197 |
| Bela Automotive | 174.97 | 179.98 | 170 | 170.88 | -4.09 ▼ | 3,611 |
| Bal.Wheels | 138.5 | 140.45 | 138.5 | 139.23 | 0.14 ▲ | 15,645 |
| Dewan Auto Engg | 48.99 | 48.99 | 44.5 | 45.16 | -1.79 ▼ | 40,772 |
| Exide (PAK) | 863.1 | 870 | 850 | 860.13 | -9.48 ▼ | 8,922 |
| Ghandhara Tyre | 40.61 | 41.23 | 39.8 | 39.88 | -1.15 ▼ | 585,300 |
| Loads Limited | 13.15 | 14.24 | 12.81 | 13.78 | 0.61 ▲ | 3,461,398 |
| Panther Tyres Ltd. | 43.2 | 43.2 | 41.31 | 41.54 | -1.59 ▼ | 64,055 |
| Treet Battery Ltd. | 15.59 | 15.95 | 15.22 | 15.55 | -0.03 ▼ | 19,069,391 |
| Thal Limited | 425 | 429 | 420.3 | 422.33 | -6.37 ▼ | 4,008 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 33.99 | 34 | 30 | 30.09 | -1.67 ▼ | 4,201 |
| Fast Cables Ltd. | 22.66 | 23.07 | 22.4 | 22.53 | -0.19 ▼ | 1,377,308 |
| Pak Elektron | 27.05 | 27.29 | 26.6 | 26.72 | -0.19 ▼ | 10,180,905 |
| Pakistan Cables- | 132.01 | 134.94 | 132 | 132.04 | -0.12 ▼ | 1,323 |
| Siemens Pak. | 1500 | 1501.99 | 1500 | 1500.07 | -0.56 ▼ | 274 |
| Waves Corp Ltd. | 7.65 | 8.29 | 7.65 | 8.06 | 0.35 ▲ | 6,759,055 |
| Waves Home App | 9.24 | 9.92 | 9.15 | 9.92 | 1 ▲ | 28,407,159 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 196.1 | 205.49 | 195 | 200.38 | 0.47 ▲ | 730,245 |
| Bestway Cement (XD) | 298.84 | 298.84 | 296 | 297.81 | 1.42 ▲ | 5,843 |
| Cherat Cement | 279.49 | 279.49 | 275 | 276.46 | -0.17 ▼ | 204,421 |
| Dadabhoy Cement | 4.34 | 4.6 | 4.34 | 4.45 | 0.11 ▲ | 131,155 |
| Dewan Cement | 8.61 | 8.79 | 8.53 | 8.64 | -0.09 ▼ | 1,577,385 |
| D.G.K.Cement | 86.45 | 86.9 | 85.19 | 85.61 | -0.5 ▼ | 1,202,419 |
| Dandot Cement | 10.7 | 12.1 | 10.7 | 11.8 | -0.02 ▼ | 15,326 |
| Fauji Cement | 32.57 | 33.37 | 32.4 | 33.11 | 0.55 ▲ | 9,074,361 |
| Fecto Cement | 75.1 | 77.1 | 74.5 | 75.61 | 0.44 ▲ | 234,446 |
| Flying Cement | 24 | 24.9 | 23.16 | 24.26 | 0.38 ▲ | 5,788,900 |
| Gharibwal Cement | 39.1 | 39.98 | 37.65 | 38.47 | -0.82 ▼ | 469,310 |
| Kohat Cement | 424.87 | 425.99 | 423.5 | 423.97 | 1.41 ▲ | 20,971 |
| Lucky Cement | 1045 | 1060 | 1037.5 | 1058.29 | 13.15 ▲ | 357,919 |
| Maple Leaf | 40.5 | 40.7 | 40.14 | 40.21 | -0.12 ▼ | 1,490,760 |
| Pioneer Cement | 192 | 192.98 | 188.75 | 189.15 | -1.7 ▼ | 231,223 |
| Power Cement | 7.49 | 7.7 | 7.24 | 7.57 | 0.27 ▲ | 12,009,208 |
| Power Cem(Pref) | 12 | 12 | 12 | 12 | 0.6 ▲ | 500 |
| Safe Mix Con.Ltd | 21.02 | 21.5 | 20.6 | 20.71 | -0.58 ▼ | 82,322 |
| Thatta Cement (XD) | 120.99 | 127.83 | 119 | 127.83 | 11.62 ▲ | 3,546,666 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.21 | 40.29 | 40 | 40.01 | -0.2 ▼ | 796,176 |
| Archroma Pak | 346.51 | 360 | 346.51 | 349.75 | -4.44 ▼ | 20,372 |
| Bawany Air Pro(DEF.) | 32.5 | 33.14 | 30 | 32.95 | 2.82 ▲ | 92,257 |
| Berger Paints (XD) | 95.98 | 95.98 | 93.11 | 93.53 | -0.68 ▼ | 63,656 |
| Biafo Industries | 128.52 | 128.52 | 124.03 | 124.14 | -2.42 ▼ | 44,571 |
| Buxly Paints | 182.48 | 182.49 | 175 | 176.23 | -1.89 ▼ | 3,650 |
| Data Agro | 82.11 | 82.11 | 80.5 | 81.5 | -0.5 ▼ | 7,518 |
| Descon Oxychem | 22.35 | 22.75 | 22.01 | 22.31 | 0.03 ▲ | 688,720 |
| Dynea Pakistan | 197 | 198.5 | 193 | 198.2 | 7.02 ▲ | 48,096 |
| Engro Polymer | 36.5 | 38.9 | 36 | 37.43 | 0.94 ▲ | 5,702,362 |
| Engro Poly (Pref) | 11.48 | 11.48 | 11.48 | 11.48 | 0.48 ▲ | 501 |
| Ghani Chemical | 15.24 | 15.37 | 14.81 | 15.01 | -0.08 ▼ | 2,439,211 |
| Ghani Glo Hol | 12.37 | 12.99 | 12 | 12.45 | 0.27 ▲ | 18,318,487 |
| Ittehad Chemicals | 50 | 50.2 | 49 | 49.16 | -0.5 ▼ | 28,198 |
| Lucky Core Ind. | 1160 | 1193.4 | 1155 | 1171.02 | 6.58 ▲ | 2,908 |
| Lotte Chemical | 17.12 | 18.5 | 17.12 | 18.15 | 0.82 ▲ | 9,347,416 |
| Leiner Pak Gelat | 140.9 | 143.94 | 130 | 134.95 | -5.95 ▼ | 43,266 |
| Nimir Ind.Chemicals | 130 | 134.7 | 130 | 132.5 | 2.51 ▲ | 23,736 |
| Nimir Resins | 22.4 | 24.39 | 22.05 | 23.84 | 1.67 ▲ | 502,151 |
| Pak Oxygen Ltd. | 137.89 | 138.5 | 135 | 136.01 | -1.87 ▼ | 14,414 |
| Pak.P.V.C. | 8.04 | 9.5 | 8.04 | 9 | 0 | 14 |
| Sardar Chemical | 32 | 32 | 32 | 30.05 | 0 | 5 |
| Sitara Chemical | 278.94 | 278.95 | 275 | 278.9 | 4.54 ▲ | 109 |
| Sitara Peroxide | 13.2 | 13.2 | 12.97 | 13.1 | -0.1 ▼ | 8,009 |
| Wah-Noble | 217.5 | 219 | 216.61 | 218.99 | 1.51 ▲ | 507 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.6 | 8.88 | 8.5 | 8.8 | 0.03 ▲ | 362,723 |
| HBL Invest Fund | 3.16 | 3.16 | 3.02 | 3.08 | -0.07 ▼ | 503,708 |
| Tri-Star Mutual | 6.72 | 8.34 | 6.65 | 7.73 | 0.11 ▲ | 2,656 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 116.6 | 116.6 | 114.9 | 114.96 | -0.11 ▼ | 11,907 |
| Askari Bank | 29.6 | 29.65 | 28.8 | 29.18 | 0.13 ▲ | 413,999 |
| Bank Al-Falah | 67.99 | 67.99 | 67 | 67.02 | -0.03 ▼ | 693,905 |
| Bank AL-Habib | 107 | 107.77 | 104.5 | 105.44 | -0.74 ▼ | 543,018 |
| Bankislami Pak | 22.07 | 22.23 | 22 | 22.09 | 0.02 ▲ | 274,883 |
| Bank Makramah | 2.03 | 2.12 | 2.01 | 2.05 | -0.01 ▼ | 201,570 |
| Bank Of Khyber | 13.79 | 13.79 | 12.4 | 13.47 | 0.6 ▲ | 953 |
| B.O.Punjab | 6.67 | 6.77 | 6.6 | 6.69 | 0.02 ▲ | 7,029,839 |
| Faysal Bank | 48.91 | 49.4 | 48.53 | 48.79 | 0.27 ▲ | 1,224,249 |
| Habib Bank | 134.2 | 139.6 | 132.05 | 138.35 | 4.48 ▲ | 2,788,981 |
| Habib Metropolitan | 73.89 | 73.9 | 72 | 72.12 | -1.26 ▼ | 439,918 |
| JS Bank Ltd | 9.03 | 9.13 | 8.96 | 9 | 0.05 ▲ | 546,737 |
| MCB Bank Ltd | 250.84 | 251.15 | 246.17 | 246.99 | -2.04 ▼ | 226,697 |
| Meezan Bank Ltd | 233 | 233 | 227 | 229.51 | -1.02 ▼ | 1,630,609 |
| National Bank (XD) | 61.25 | 61.6 | 60.1 | 60.51 | -0.57 ▼ | 1,224,707 |
| Samba Bank | 10.5 | 10.5 | 9.75 | 9.92 | 0.03 ▲ | 21,416 |
| St.Chart.Bank | 50.69 | 50.99 | 49.5 | 50.78 | 0.63 ▲ | 40,351 |
| Silk Bank Ltd | 0.93 | 0.94 | 0.91 | 0.93 | 0 | 3,326,152 |
| Soneri Bank Ltd | 14.42 | 14.7 | 14.4 | 14.61 | 0.12 ▲ | 1,767,664 |
| United Bank | 331 | 336 | 325 | 326.43 | -4.14 ▼ | 628,557 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.39 | 10.39 | 10.1 | 10.15 | -0.13 ▼ | 2,062,967 |
| Aisha Steel Mill | 8 | 8.06 | 7.72 | 7.93 | -0.03 ▼ | 2,877,245 |
| Aisha StelCoP/S | 10 | 10 | 10 | 10 | 0 | 435 |
| Amreli Steels | 20.64 | 20.65 | 20.25 | 20.58 | 0 | 145,606 |
| Bolan Casting | 88.4 | 93.87 | 88.4 | 90.89 | 2.52 ▲ | 168,959 |
| Beco Steel Ltd | 6.2 | 6.2 | 6 | 6 | -0.14 ▼ | 44,501 |
| Crescent Steel | 113.99 | 118.5 | 112.15 | 114.83 | 1.88 ▲ | 4,690,040 |
| Dadex Eternit | 57.05 | 57.6 | 57.05 | 57.4 | 0 | 102 |
| Dost Steels Ltd. | 7 | 7.2 | 6.7 | 7.16 | 0.12 ▲ | 920,558 |
| Int. Ind.Ltd. | 158.88 | 158.88 | 153.11 | 155.06 | -2.17 ▼ | 163,055 |
| Inter.Steel Ltd | 74.5 | 74.5 | 73 | 73.73 | -0.25 ▼ | 258,627 |
| Ittefaq Iron Ind | 6.21 | 6.36 | 6.19 | 6.32 | 0.08 ▲ | 604,951 |
| K.S.B.Pumps | 150.74 | 150.74 | 143.43 | 144.51 | -4.51 ▼ | 202,877 |
| Metro Steel | 10.65 | 10.65 | 10.3 | 10.4 | -0.15 ▼ | 47,169 |
| Mughal Iron | 70.12 | 70.67 | 69.01 | 70.08 | -0.43 ▼ | 337,926 |
| Pak Engineering | 736 | 736 | 700 | 702.3 | -32.7 ▼ | 1,348 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.22 | 12.4 | 12.22 | 12.4 | -0.03 ▼ | 22,500 |
| HBL Total Treasury | 110.61 | 110.61 | 110.61 | 110.61 | -0.03 ▼ | 10,300 |
| JS Global Banking | 19.18 | 19.23 | 19.18 | 19.23 | -0.02 ▼ | 4,000 |
| JS Momentum | 12.99 | 12.99 | 12.7 | 12.76 | 0.01 ▲ | 134,500 |
| Mahaana Islamic | 12.49 | 12.49 | 12.42 | 12.49 | 0.09 ▲ | 47,500 |
| Meezan Pakistan | 15.33 | 15.38 | 15.22 | 15.35 | 0.01 ▲ | 69,500 |
| NBP Pakistan G ETF | 19.04 | 19.04 | 19.03 | 19.04 | 0.48 ▲ | 6,000 |
| NIT Pakistan | 0 | 0 | 0 | 21.17 | -0.09 ▼ | 0 |
| UBLPakistanETF | 19.86 | 20.04 | 19.86 | 20.04 | 0.02 ▲ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 57 | 61 | 56 | 59.73 | 2.46 ▲ | 65,280 |
| Engro Fertertilizers | 200.82 | 201 | 196.95 | 197.34 | -2.8 ▼ | 564,666 |
| Engro Corp (XD) | 322 | 324.5 | 320 | 322.72 | 1.77 ▲ | 408,822 |
| Fatima Fert | 65.6 | 65.9 | 64.11 | 64.89 | -0.35 ▼ | 301,420 |
| Fauji Fert Bin | 64.47 | 66.66 | 63.95 | 66.1 | 1.72 ▲ | 3,613,908 |
| Fauji Fert | 280.89 | 285.39 | 278 | 284.38 | 5.02 ▲ | 1,684,034 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.28 | 6.16 | 5.25 | 5.78 | 0.62 ▲ | 6,968,253 |
| Big Bird Foods Ltd. | 65.39 | 66.5 | 64 | 66 | 0.62 ▲ | 1,544,250 |
| Bunnys Limited | 15.34 | 15.34 | 14.5 | 14.55 | -0.49 ▼ | 423,228 |
| Clover Pakistan | 41.65 | 42.3 | 41.61 | 41.78 | -0.08 ▼ | 56,825 |
| Colgate Palm | 1370 | 1379.9 | 1363.5 | 1370.24 | -0.06 ▼ | 20,817 |
| Frieslandcampina | 85.39 | 85.39 | 82.01 | 83.08 | -1.73 ▼ | 1,059,709 |
| Fauji Foods Ltd | 11.67 | 11.94 | 11.4 | 11.55 | -0.06 ▼ | 60,498,160 |
| Gillette Pak | 142.02 | 146.95 | 140.01 | 141.72 | -6.48 ▼ | 1,084 |
| Ismail Ind- | 1600 | 1600 | 1600 | 1600 | -39.5 ▼ | 515 |
| MithchellsFruit | 192.01 | 194.11 | 184 | 185.57 | -9.25 ▼ | 187,304 |
| Matco Foods Ltd | 33.74 | 34.5 | 31.75 | 32.2 | -1.12 ▼ | 117,382 |
| Murree Brewery | 649.95 | 670 | 640 | 656.39 | 27.77 ▲ | 28,578 |
| National Foods | 176.43 | 182 | 176.43 | 178.39 | 2.54 ▲ | 102,772 |
| Nestle Pakistan (XD) | 6600 | 6600 | 6532.32 | 6558.35 | -41.66 ▼ | 268 |
| At-Tahur Ltd. | 21.49 | 21.8 | 19.8 | 20.05 | -0.88 ▼ | 2,236,582 |
| Quice Food | 6.41 | 6.69 | 6.3 | 6.37 | -0.06 ▼ | 896,773 |
| Rafhan Maize (XD) | 7850 | 7900 | 7850 | 7884.5 | -22.32 ▼ | 4 |
| Shield Corp. | 265.94 | 265.94 | 258.57 | 241.82 | 0 | 17 |
| Shezan Inter. | 98.02 | 103 | 98.01 | 100.98 | 1.17 ▲ | 7,102 |
| The Organic Meat | 36.12 | 36.12 | 32.82 | 34.39 | -2.08 ▼ | 8,769,982 |
| Treet Corp | 16.64 | 17.32 | 16.4 | 16.82 | -0.02 ▼ | 5,813,598 |
| Unity Foods Ltd | 28.2 | 28.45 | 27.2 | 27.29 | -0.91 ▼ | 2,515,591 |
| Unilever Foods (XD) | 19500 | 19500 | 18615.02 | 19150 | -35 ▼ | 41 |
| ZIL Limited | 241.99 | 250 | 241.99 | 247.23 | 16.91 ▲ | 227 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.06 | 12.2 | 11.95 | 12.16 | -0.08 ▼ | 736,362 |
| Frontier Ceram | 17 | 17 | 17 | 17.57 | 0 | 701 |
| GhaniGlobalGlass | 6.9 | 7.16 | 6.81 | 6.88 | 0.02 ▲ | 4,249,865 |
| Ghani Glass Ltd | 28 | 28.15 | 27 | 27.55 | 0.05 ▲ | 1,766,254 |
| Ghani Value Glass | 41 | 42.29 | 40.8 | 42.12 | 1.48 ▲ | 7,708 |
| Karam Ceramics | 80 | 80 | 78 | 73.54 | 0 | 268 |
| Shabbir Tiles | 13.8 | 14.17 | 13.8 | 13.99 | 0.09 ▲ | 57,637 |
| Tariq Glass Ind. | 128.02 | 129.48 | 125.52 | 128.35 | -0.72 ▼ | 119,632 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.73 | 25.47 | 24.65 | 24.76 | 0.56 ▲ | 21,795 |
| Adamjee Ins. | 42.7 | 43 | 41.6 | 41.74 | -0.76 ▼ | 1,370,447 |
| Askari Life Ass | 5.45 | 5.45 | 5.05 | 5.05 | -0.05 ▼ | 5,164 |
| Adamjee Life Assuran | 31.75 | 31.95 | 30.27 | 30.27 | -0.74 ▼ | 6,891 |
| Atlas Ins. Ltd | 49.53 | 50 | 49.5 | 49.99 | 0.13 ▲ | 8,662 |
| Century Ins. | 33 | 33.5 | 33 | 33.5 | -0.25 ▼ | 4,290 |
| Cres.Star Ins. | 2.76 | 2.84 | 2.75 | 2.8 | 0.04 ▲ | 141,542 |
| EFU General | 123.75 | 123.75 | 118 | 122.77 | 10.23 ▲ | 25,147 |
| EFU Life Assurance | 184.99 | 184.99 | 181.01 | 183.29 | -0.23 ▼ | 1,107 |
| East West Ins. | 37.01 | 37.01 | 37.01 | 37.71 | 0 | 3 |
| Habib Ins. | 7.19 | 7.19 | 6.97 | 6.99 | 0.01 ▲ | 31,000 |
| IGI Holdings | 170.11 | 186 | 166.01 | 178.91 | 4.95 ▲ | 145,843 |
| IGI Life Ins | 14.25 | 15 | 14.01 | 14.59 | -0.25 ▼ | 4,340 |
| Jubilee Gen.Ins | 44.4 | 44.5 | 43.98 | 44 | 0 | 22,921 |
| Jubile Life Ins | 146 | 148 | 141 | 143.13 | -3.4 ▼ | 44,877 |
| Pak Reinsurance | 13.4 | 13.4 | 13.1 | 13.31 | -0.09 ▼ | 1,526,750 |
| PICIC Ins.Ltd. | 1.5 | 1.89 | 1.5 | 1.7 | 0.11 ▲ | 14,720 |
| Premier Ins. | 5.77 | 5.77 | 5.77 | 5.77 | 0.22 ▲ | 1,500 |
| Pak Gen.Ins. | 10.95 | 10.95 | 10.02 | 10.06 | -0.1 ▼ | 7,458 |
| Reliance Ins. | 12.69 | 12.69 | 11.8 | 11.8 | 0.05 ▲ | 15,502 |
| Shaheen Ins. | 5.2 | 5.87 | 5.15 | 5.69 | 0.15 ▲ | 4,966 |
| TPL Insurance | 9.35 | 9.35 | 9.02 | 9.25 | 0.25 ▲ | 7,001 |
| United Insurance | 16 | 16 | 15.55 | 15.62 | -0.31 ▼ | 28,540 |
| Universal Ins. | 9.94 | 9.94 | 9 | 9.49 | 0.51 ▲ | 31,501 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.81 | 6.67 | 5.81 | 6.33 | 0 | 413 |
| Arif Habib Ltd.-XSD | 49.2 | 49.74 | 48 | 48.63 | -0.16 ▼ | 454,498 |
| AKD Securites (XD) | 17.22 | 17.68 | 17.21 | 17.32 | 0.12 ▲ | 151,878 |
| Calcorp Limited | 24.01 | 26.64 | 22.05 | 22.05 | -2.17 ▼ | 510 |
| Cyan Limited | 27.8 | 28.39 | 27.36 | 27.47 | -0.75 ▼ | 55,648 |
| Dawood Hercules (XD) | 164.15 | 164.79 | 162 | 162.59 | -1.56 ▼ | 20,578 |
| Dawood Equities | 7.9 | 8.1 | 7.61 | 7.73 | 0.02 ▲ | 67,564 |
| Dawood Law | 200 | 200 | 200 | 197 | 0 | 9 |
| EFG Hermes Pak | 65 | 68.8 | 60 | 64.49 | -0.12 ▼ | 210,747 |
| Escorts Bank | 3.65 | 3.65 | 3.65 | 3.65 | -0.1 ▼ | 1,012 |
| F.Credit & Inv | 7.5 | 7.52 | 7.04 | 7.47 | -0.08 ▼ | 585 |
| Ist.Capital Sec | 2.09 | 2.1 | 1.91 | 1.98 | -0.01 ▼ | 603,759 |
| First Dawood Prop | 2.31 | 2.43 | 2.31 | 2.36 | 0.06 ▲ | 88,096 |
| F. Nat.Equities | 3.84 | 3.84 | 3.71 | 3.75 | -0.01 ▼ | 1,203,220 |
| Invest Bank | 1.7 | 1.7 | 1.6 | 1.69 | 0.05 ▲ | 251,615 |
| Imperial Limite | 18 | 18 | 17.95 | 17.95 | 0.15 ▲ | 900 |
| Jah.Sidd. Co. | 17.6 | 18.19 | 17.31 | 17.36 | -0.12 ▼ | 3,473,826 |
| JahangirSidd(Pref) | 8 | 8.25 | 8 | 8.15 | 0.15 ▲ | 31,250 |
| JS Global Cap. | 126 | 126 | 120 | 125 | -0.9 ▼ | 12,915 |
| JS Investments | 24.4 | 24.45 | 22.76 | 23 | -0.25 ▼ | 48,168 |
| LSE Capital Ltd.- (XD) | 3.93 | 4.16 | 3.75 | 3.78 | 0.04 ▲ | 275,718 |
| LSE Fin. Services- (XD) | 5.8 | 5.95 | 5.06 | 5.6 | 0.22 ▲ | 40,068 |
| LSE Ventures Ltd- (XD) | 8.11 | 8.85 | 7.72 | 7.91 | -0.13 ▼ | 166,353 |
| MCB Inv MGT | 41.5 | 41.5 | 40.99 | 41.4 | -0.09 ▼ | 4,121 |
| Next Capital | 5.31 | 5.31 | 5.15 | 5.19 | -0.28 ▼ | 1,933 |
| OLP Financial | 30.5 | 31 | 30 | 31 | -0.07 ▼ | 117,515 |
| Pervez Ahmed Co | 1.58 | 1.58 | 1.43 | 1.44 | -0.08 ▼ | 2,649,001 |
| PIA Holding Company | 15.88 | 16.9 | 15.5 | 16.15 | 0.23 ▲ | 9,335,583 |
| Pak Stock Exchange | 17.75 | 19.16 | 17.75 | 19 | 1.58 ▲ | 15,561,419 |
| Sec. Inv. Bank | 5.07 | 5.39 | 5.06 | 5.19 | 0.17 ▲ | 646 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.83 | 4.89 | 4.83 | 4.89 | 0 | 316 |
| Pak Gulf Leasing | 11.1 | 11.1 | 10.71 | 10.71 | -0.2 ▼ | 2,549 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1725.01 | 1750 | 1700.02 | 1749.61 | 24.34 ▲ | 1,075 |
| Leather Up Ltd. | 19.99 | 21.08 | 17.64 | 21.08 | 1.92 ▲ | 6,593 |
| Pak Leather | 29.99 | 29.99 | 26.2 | 28.29 | 0.65 ▲ | 1,342 |
| Service Global | 80.68 | 82.5 | 79.66 | 80.02 | -0.66 ▼ | 81,956 |
| Service Ind.Ltd | 1180 | 1200 | 1158 | 1194.67 | 1.61 ▲ | 7,466 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 143.01 | 158.03 | 143 | 149.03 | 5.37 ▲ | 12,204 |
| AL-Khair Gadoon | 30.6 | 30.61 | 30.6 | 34 | 0 | 11 |
| Arpak Int. | 70 | 70 | 70 | 70 | -2.24 ▼ | 764 |
| ECOPACK Ltd | 21 | 21.49 | 20.77 | 20.8 | -0.54 ▼ | 7,468 |
| Gammon Pak | 61.5 | 62.88 | 56 | 59.07 | -1.98 ▼ | 13,798 |
| GOC (Pak) Ltd. | 55.6 | 58 | 55.52 | 55.7 | -0.65 ▼ | 1,601 |
| Mandviwala | 17.8 | 17.9 | 16.52 | 16.75 | -0.5 ▼ | 2,718 |
| Olympia Mills | 22.66 | 22.66 | 22.64 | 20.77 | 0.17 ▲ | 243 |
| Pakistan Alumin | 85 | 85.2 | 84.11 | 84.61 | -0.02 ▼ | 26,676 |
| Pak Hotels | 36.01 | 36.11 | 35.52 | 35.83 | -0.1 ▼ | 126,431 |
| Pak Services | 794 | 823.63 | 725.03 | 808.51 | 59.76 ▲ | 1,792 |
| Shifa Int.Hospital | 365.5 | 401.9 | 359.01 | 371.46 | 6.1 ▲ | 22,099 |
| Siddiqsons Tin | 5.7 | 5.98 | 5.7 | 5.86 | 0.13 ▲ | 1,190,515 |
| Tri-Pack Films | 137 | 137 | 133 | 134.5 | -3.42 ▼ | 18,111 |
| United Brands | 20 | 20 | 17 | 17 | -1.89 ▼ | 195,221 |
| UDL Int.Ltd. | 7.87 | 7.87 | 7.84 | 7.84 | -0.07 ▼ | 27,235 |
| United Distributors | 50.51 | 52.95 | 45.52 | 45.53 | -5.05 ▼ | 57,108 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.12 | 9.12 | 9.08 | 9.12 | 0 | 2 |
| Elite Cap.Mod | 6.25 | 6.25 | 6 | 6.13 | -0.3 ▼ | 4,285 |
| Equity Modaraba | 2.72 | 2.73 | 2.72 | 2.73 | -0.16 ▼ | 18,977 |
| 1st.Fid.Leasing | 2.44 | 2.44 | 2.31 | 2.31 | 0.01 ▲ | 1,410 |
| Habib Modaraba | 16.25 | 16.38 | 15.96 | 16 | -0.14 ▼ | 22,820 |
| I.B.L.Modarab | 3.2 | 3.25 | 3.19 | 3.19 | 0.18 ▲ | 14,888 |
| Imrooz Modaraba | 190 | 190 | 162.03 | 179.36 | 0 | 59 |
| Punjab Mod | 2.63 | 2.69 | 2.4 | 2.66 | 0.15 ▲ | 58,138 |
| Paramount Mod | 7.6 | 7.7 | 7.3 | 7.6 | -0.16 ▼ | 502 |
| F.Treet Manuf | 5.14 | 5.3 | 5.1 | 5.13 | 0 | 136,380 |
| Tri-Star 1st Mod. | 15.5 | 16.95 | 13.87 | 14.81 | -0.6 ▼ | 12,771 |
| Burj Clean Energy | 8.5 | 8.5 | 8.25 | 8.25 | 0.75 ▲ | 10,868 |
| OLP Modaraba (XD) | 14.44 | 14.44 | 14.25 | 14.25 | 0.11 ▲ | 2,575 |
| Orient Rental | 7.76 | 7.76 | 7.6 | 7.71 | -0.19 ▼ | 3,943 |
| Popular Islamic | 13.6 | 14 | 11.94 | 13.14 | -0.13 ▼ | 1,833 |
| Prud Mod.1st | 2.77 | 3.08 | 2.77 | 2.99 | 0.05 ▲ | 320,061 |
| Sindh Modaraba | 9.31 | 9.31 | 9.31 | 10 | 0 | 10 |
| Trust Modaraba | 4.11 | 4.2 | 4 | 4.02 | -0.07 ▼ | 256,524 |
| Unicap Modaraba | 2.68 | 2.68 | 2.55 | 2.56 | -0.12 ▼ | 31,828 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 464.48 | 472.2 | 464 | 466.63 | 4.51 ▲ | 2,226,950 |
| Oil & Gas Dev- (XD) | 194 | 195.9 | 191.45 | 194.1 | -0.08 ▼ | 3,202,280 |
| Pak Oilfields | 576.99 | 580.4 | 575 | 579.89 | 5.15 ▲ | 242,160 |
| Pak Petroleum (XD) | 153 | 155 | 152.5 | 153.79 | 1.11 ▲ | 1,819,912 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 449 | 451.68 | 448 | 449.01 | 0.36 ▲ | 38,036 |
| Burshane LPG | 29.25 | 29.99 | 28 | 29.1 | 0.15 ▲ | 183,827 |
| Hascol Petrol | 8.26 | 9.24 | 8.05 | 9.24 | 1 ▲ | 85,137,088 |
| HI-Tech Lub. | 39.25 | 42.42 | 38.8 | 40.75 | 1.83 ▲ | 6,136,412 |
| Oilboy Energy L | 6.25 | 6.25 | 6.09 | 6.1 | -0.08 ▼ | 73,623 |
| P.S.O. | 257.18 | 257.18 | 253.52 | 255.22 | 0.04 ▲ | 1,770,889 |
| Shell Pakistan | 159 | 161 | 157.45 | 158.23 | -0.06 ▼ | 157,665 |
| Sui North Gas | 87.5 | 93.9 | 86.95 | 91.72 | 4.56 ▲ | 19,101,475 |
| Sui South Gas | 26.75 | 28.75 | 25.81 | 27.05 | 0.65 ▲ | 48,775,225 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 30 | 30.35 | 29.4 | 29.51 | -0.19 ▼ | 426,159 |
| Cherat Packg | 117.9 | 117.9 | 112.27 | 113.94 | -0.91 ▼ | 38,787 |
| Pak Agro Pack | 8.75 | 8.75 | 7.5 | 8.7 | 0.6 ▲ | 5,002 |
| Int. Packaging Films | 22.98 | 22.98 | 22.5 | 22.52 | -0.2 ▼ | 31,769 |
| MACPAC Films | 17.12 | 17.37 | 16.75 | 16.98 | 0.07 ▲ | 643,336 |
| Merit Packaging | 10.65 | 10.94 | 10.65 | 10.8 | 0.02 ▲ | 67,652 |
| Packages Ltd. | 535 | 586.48 | 535 | 564.81 | 30.26 ▲ | 73,161 |
| Pak Paper Prod | 79 | 82.98 | 79 | 80.17 | 0.17 ▲ | 373 |
| Roshan Packages | 18.22 | 19.1 | 18 | 18.28 | 0.34 ▲ | 1,932,640 |
| Security Paper | 149.98 | 149.98 | 145.35 | 146.48 | -1.52 ▼ | 8,683 |
| Synthetic Products | 40.99 | 40.99 | 40.03 | 40.19 | -0.46 ▼ | 560,712 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1014 | 1014 | 997.21 | 1000.66 | -8.17 ▼ | 8,179 |
| AGP Limited | 149.68 | 152.6 | 147.03 | 148.45 | -1.23 ▼ | 170,805 |
| BF Biosciences | 124.3 | 124.3 | 120 | 124.3 | 11.3 ▲ | 4,768,093 |
| Citi Pharma Ltd | 46.55 | 47.75 | 46.21 | 46.86 | 0.67 ▲ | 3,395,381 |
| Ferozsons (Lab) | 339.9 | 340.25 | 327.05 | 329.95 | -5.13 ▼ | 231,271 |
| GlaxoSmithKline | 305 | 313.07 | 305 | 305.94 | 2.54 ▲ | 259,062 |
| Haleon Pakistan (XD) | 768 | 788.99 | 760 | 766.47 | -1.77 ▼ | 43,585 |
| Highnoon (Lab) | 890 | 900 | 880.12 | 895.6 | 10.33 ▲ | 11,060 |
| IBL HealthCare | 45.98 | 45.98 | 43.5 | 45.09 | 1.99 ▲ | 1,865,326 |
| Macter Int. Ltd | 169 | 169 | 160 | 163.93 | -4.86 ▼ | 16,582 |
| Otsuka Pak | 156.96 | 156.96 | 145 | 146.77 | -5.66 ▼ | 54,203 |
| The Searle Company | 86 | 87.1 | 84.7 | 85.6 | -0.1 ▼ | 7,717,664 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.5 | 17.5 | 17.02 | 17.31 | -0.07 ▼ | 213,677 |
| Engro Powergen | 26.36 | 27 | 26.36 | 26.95 | 0.59 ▲ | 299,065 |
| Hub Power Co. | 112.5 | 112.78 | 110.7 | 111.11 | -1.35 ▼ | 3,369,237 |
| Kot Addu Power | 29.3 | 29.98 | 29.3 | 29.59 | 0.31 ▲ | 736,143 |
| K-Electric Ltd. | 5.08 | 5.27 | 5.05 | 5.17 | 0.13 ▲ | 58,382,098 |
| Kohinoor Energy | 23.49 | 23.49 | 22.92 | 23.31 | -0.11 ▼ | 162,594 |
| Kohinoor Power | 7.2 | 7.2 | 7.1 | 7.1 | 0.05 ▲ | 16,211 |
| Lalpir Power | 21.6 | 21.6 | 20.9 | 21.03 | -0.49 ▼ | 418,261 |
| Nishat ChunPow | 33.7 | 33.8 | 33.35 | 33.43 | -0.15 ▼ | 935,022 |
| Nishat Power (XD) | 31.25 | 31.69 | 31 | 31.06 | -0.4 ▼ | 246,902 |
| Pakgen Power | 104 | 110 | 104 | 108.36 | -4.49 ▼ | 2,021 |
| S.G.Power | 7.71 | 7.9 | 7.65 | 7.72 | -0.17 ▼ | 614 |
| Saif Power Ltd | 12.73 | 12.84 | 12.65 | 12.68 | -0.19 ▼ | 710,468 |
| Tri-Star Power | 6 | 6.4 | 6 | 6.26 | 0.19 ▲ | 21,621 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.92 | 15.93 | 15.11 | 15.78 | -0.16 ▼ | 6,803 |
| Hussain Industries | 20.34 | 24.7 | 20.34 | 22.5 | 0 | 199 |
| Javedan Corp. | 40.42 | 42.45 | 40.42 | 41.01 | -0.41 ▼ | 59,446 |
| Pace (Pak) Ltd. | 5.65 | 5.66 | 5.5 | 5.61 | 0 | 5,488,863 |
| TPL Properties | 8.71 | 8.94 | 8.56 | 8.82 | 0.03 ▲ | 6,073,776 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.28 | 19.5 | 19.25 | 19.43 | 0.15 ▲ | 251,646 |
| Globe Residency | 13.76 | 15.25 | 13.03 | 13.88 | -0.04 ▼ | 75,163 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 518.7 | 526.9 | 505.1 | 511.3 | 1.36 ▲ | 2,016,571 |
| Cnergyico PK | 4.51 | 4.57 | 4.45 | 4.51 | 0.06 ▲ | 9,713,791 |
| National Refinery | 243.58 | 245 | 240 | 240.76 | -0.17 ▼ | 954,412 |
| Pak Refinery | 26.89 | 26.89 | 26.15 | 26.21 | -0.01 ▼ | 6,480,625 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 612.5 | 614.98 | 600.01 | 608.12 | -1.61 ▼ | 228 |
| Adam Sugar | 49.3 | 49.5 | 48.9 | 49.39 | 0.39 ▲ | 6,148 |
| Abdullah Shah | 6.84 | 6.85 | 6.4 | 6.45 | -0.23 ▼ | 68,864 |
| AL-Noor Sugar | 81.01 | 82 | 81 | 81.28 | -2.22 ▼ | 1,748 |
| Baba Farid | 49.5 | 49.5 | 41 | 44.4 | -0.6 ▼ | 600 |
| Chashma Sugar | 60 | 65 | 60 | 63.93 | 3.93 ▲ | 16,099 |
| Dewan Sugar | 5.84 | 5.84 | 5.01 | 5.17 | -0.23 ▼ | 310,860 |
| Faran Sugar | 57.23 | 57.23 | 57.23 | 57.23 | 5.2 ▲ | 5,292 |
| Habib Sugar | 73.89 | 74.5 | 73 | 73.74 | -0.18 ▼ | 11,479 |
| Habib Rice Prod | 31.81 | 33.89 | 31.81 | 33.02 | 1.39 ▲ | 540 |
| Haseeb Waqas Sugar | 9.63 | 10.4 | 9.63 | 10.4 | 1 ▲ | 60,164 |
| J.D.W.Sugar | 590 | 590 | 551.15 | 585.05 | -4.95 ▼ | 251 |
| Jauharabad Sug | 23 | 25.27 | 23 | 23.86 | 0.89 ▲ | 59,061 |
| Mirpurkhas Sugar | 29 | 29.75 | 28.81 | 29 | 0 | 42,373 |
| Mehran Sugar | 45.5 | 45.75 | 44.53 | 45.58 | 0.39 ▲ | 15,872 |
| Noon Sugar | 81 | 81.1 | 81 | 81.06 | 0.05 ▲ | 385 |
| Premier Suger | 494 | 494 | 494 | 494.07 | 0 | 1 |
| Sanghar Sugar | 20.5 | 20.5 | 20.5 | 20.31 | 0 | 1 |
| Shahmurad Sugar | 395.03 | 410.98 | 395.03 | 400.01 | -6.53 ▼ | 1,323 |
| Sakrand Sugar | 11.4 | 11.4 | 10.7 | 11.24 | 0.19 ▲ | 32,754 |
| Shakarganj Limited | 28 | 28.25 | 28 | 28.22 | 0.72 ▲ | 2,950 |
| Tariq Corp Ltd. | 14 | 14.33 | 13.95 | 13.98 | 0.28 ▲ | 4,501 |
| Tariq Corp(Pref) | 6.01 | 6.01 | 6.01 | 6.25 | 0 | 145 |
| Tandlianwala Sugar | 79.99 | 80 | 79.99 | 73 | 0 | 300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 177.09 | 180 | 177.09 | 178 | 0.92 ▲ | 1,716 |
| Ibrahim Fibres | 370 | 370 | 350.01 | 352.05 | 0 | 6 |
| Image Pakistan | 15.32 | 16.4 | 15.3 | 15.99 | 0.69 ▲ | 4,239,487 |
| Pak Synthetics | 27.05 | 28.25 | 27.05 | 28 | 0 | 10,559 |
| Rupali Polyester | 18 | 19.3 | 18 | 18.5 | 0.5 ▲ | 52,849 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 128.49 | 128.49 | 126.82 | 127 | -0.64 ▼ | 623,325 |
| Avanceon Ltd | 55.6 | 56.5 | 55.6 | 55.79 | 0.15 ▲ | 1,553,403 |
| Supernet Ltd.XB | 11.57 | 13.75 | 11.57 | 13.75 | 0.9 ▲ | 1,003 |
| Hallmark Company Ltd | 730 | 775 | 660 | 747 | 26.77 ▲ | 723 |
| Hum Network | 14.99 | 15.26 | 14.74 | 14.82 | 0.01 ▲ | 3,220,992 |
| Media Times Ltd | 1.95 | 2 | 1.95 | 1.96 | -0.04 ▼ | 123,709 |
| Netsol Tech. | 131.22 | 131.3 | 128.7 | 128.92 | -1.19 ▼ | 934,642 |
| Octopus Digital | 70.99 | 71.5 | 70.7 | 70.81 | -0.18 ▼ | 462,611 |
| Pak Datacom | 72.88 | 72.88 | 70 | 71.36 | -0.41 ▼ | 52,784 |
| P.T.C.L. | 16.21 | 17.56 | 16.21 | 17.18 | 1.04 ▲ | 38,829,416 |
| Symmetry Group Ltd (XD) | 10 | 10.1 | 9.82 | 9.89 | -0.03 ▼ | 1,656,162 |
| Systems Limited | 514.99 | 516.5 | 505.2 | 507.3 | -5.77 ▼ | 111,288 |
| Telecard Limited | 7.67 | 7.74 | 7.54 | 7.57 | -0.1 ▼ | 4,495,832 |
| TPL Corp Ltd | 5.12 | 5.3 | 4.9 | 5.02 | -0.22 ▼ | 1,991,025 |
| TPL Trakker Ltd | 8.9 | 9 | 8.31 | 8.44 | -0.21 ▼ | 57,081 |
| TRG Pak Ltd | 62.97 | 64.6 | 61.6 | 62.55 | -0.19 ▼ | 16,091,214 |
| WorldCall Telecom | 1.34 | 1.34 | 1.29 | 1.3 | -0.04 ▼ | 25,563,816 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42 | 43 | 41.9 | 42.41 | 0.5 ▲ | 39,411 |
| Azgard Nine | 8.25 | 8.55 | 8.25 | 8.41 | 0.3 ▲ | 2,247,391 |
| Aruj Industries | 11.05 | 11.25 | 10.5 | 10.59 | -0.42 ▼ | 63,639 |
| Bhanero Tex. | 899 | 899 | 774.15 | 774.37 | -85.8 ▼ | 663 |
| Blessed Tex. | 240 | 240 | 240 | 245 | 0 | 20 |
| Chenab Limited | 7.71 | 8 | 7.4 | 7.91 | 0.3 ▲ | 533,792 |
| Chenab Ltd.(Pre | 3.15 | 3.15 | 2.84 | 3.08 | 0.1 ▲ | 338,180 |
| Crescent Tex. | 13 | 14.17 | 12.6 | 14.17 | 1.29 ▲ | 997,166 |
| Feroze 1888 | 70 | 70 | 66 | 68.03 | -2.02 ▼ | 3,920 |
| Fazal Cloth | 140.75 | 145 | 140.75 | 145 | 0 | 500 |
| Gul Ahmed | 21.78 | 21.78 | 21.21 | 21.36 | 0.08 ▲ | 904,697 |
| Ghazi Fabrics | 9.51 | 9.6 | 9 | 9.49 | -0.29 ▼ | 17,918 |
| Hala Enterprise | 18.52 | 18.79 | 16.67 | 18.1 | -0.42 ▼ | 314,291 |
| Interloop Ltd. | 63.5 | 63.6 | 63 | 63.12 | -0.3 ▼ | 579,989 |
| Int.Knitwear | 14.8 | 16.45 | 14.8 | 16.45 | 1.5 ▲ | 25,545 |
| Jubilee Spinning | 11.5 | 11.5 | 11.5 | 11.53 | 0 | 200 |
| Khyber Textile | 377 | 414.55 | 377 | 376.87 | 0 | 19 |
| Kohinoor Mills | 30.8 | 31.99 | 30.8 | 30.81 | -0.01 ▼ | 1,005 |
| Kohinoor Ind. | 8.25 | 8.39 | 8 | 8 | -0.14 ▼ | 7,701 |
| Kohinoor Textile | 108.95 | 108.95 | 100 | 100.99 | -0.01 ▼ | 54,369 |
| Masood Textile | 44 | 47.49 | 41.2 | 44 | 0 | 266 |
| Nishat (Chun.) | 33 | 33 | 32.06 | 32.61 | -0.39 ▼ | 35,856 |
| Nishat Mills Ltd | 76.1 | 76.1 | 74.81 | 75.5 | -0.39 ▼ | 456,873 |
| Paramount Sp | 6.18 | 6.18 | 5.4 | 5.4 | -0.1 ▼ | 11,170 |
| Quetta Textile | 28.7 | 29.11 | 25 | 28.98 | 2.52 ▲ | 94,650 |
| Redco Textile | 12.81 | 14.69 | 12.81 | 14.38 | 0.96 ▲ | 186,554 |
| Reliance Weaving | 0 | 0 | 0 | 87.95 | 0 | 5 |
| Sapphire Fiber | 1176 | 1230 | 1136 | 1149.86 | -25.77 ▼ | 40 |
| Shams Textile | 25.14 | 25.14 | 25.14 | 27.49 | 0 | 22 |
| Stylers Int.Ltd. | 40 | 42 | 39.34 | 39.39 | 0.6 ▲ | 4,311 |
| Suraj Cotton Mills | 120.01 | 124 | 120.01 | 124 | 0.32 ▲ | 241 |
| Towellers Limited | 143.9 | 148 | 143.9 | 145.21 | 1.45 ▲ | 14,659 |
| ZahidJee Tex. | 28 | 29.32 | 27.55 | 29.32 | 2.67 ▲ | 2,240 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 55.7 | 61.98 | 55.7 | 61.62 | 4.97 ▲ | 22,752 |
| Amtex Limited | 3.19 | 3.37 | 3.07 | 3.22 | 0.07 ▲ | 1,633,203 |
| Arctic Textile | 21.31 | 21.31 | 21 | 21.25 | -0.04 ▼ | 1,652 |
| Asim Textile | 13.1 | 13.15 | 12.5 | 13 | 0 | 3,802 |
| Bilal Fibres | 17.55 | 18 | 16.51 | 16.73 | -1.43 ▼ | 132,930 |
| Crescent Cotton | 50 | 55.99 | 50 | 55.99 | 5.09 ▲ | 1,599 |
| Colony Tex.Mills Ltd | 5.73 | 5.73 | 5.25 | 5.29 | -0.24 ▼ | 794,334 |
| Chakwal Spinning | 73.99 | 79.98 | 68.65 | 74.38 | 1.13 ▲ | 415,762 |
| Dewan Farooque Sp. | 4.02 | 4.18 | 4.01 | 4.07 | -0.03 ▼ | 54,167 |
| Din Textile | 54.79 | 54.79 | 49.33 | 54.79 | 0 | 6 |
| D.S. Ind. Ltd. | 9.3 | 9.44 | 8.31 | 8.31 | -1 ▼ | 5,041,097 |
| Dar-es-Salaam | 49.45 | 49.45 | 49.45 | 49.45 | 1.55 ▲ | 505 |
| Dewan Textile | 4.72 | 6 | 4.6 | 5.82 | 0.63 ▲ | 24,610 |
| Elahi Cotton | 72.39 | 79.5 | 72.39 | 72.39 | 0 | 300 |
| Ellcot Spinning | 97 | 97 | 97 | 95.9 | 0 | 1 |
| Gadoon Textile | 204 | 204 | 198.62 | 201.33 | -0.72 ▼ | 26,858 |
| Gulshan Sp. | 4.98 | 4.98 | 4.37 | 4.5 | 0.1 ▲ | 3,061 |
| Gulistan Sp. | 8.77 | 8.99 | 8.77 | 8.79 | 0.02 ▲ | 2,720 |
| Hira Textile | 3.1 | 3.97 | 3 | 3.33 | 0.36 ▲ | 4,060,932 |
| Idrees Textile | 15.39 | 15.39 | 12.65 | 14.17 | 0.14 ▲ | 511 |
| Indus Dyeing | 119 | 121.98 | 119 | 121.06 | 0.22 ▲ | 2,127 |
| J.A.Textile | 63.12 | 70 | 63.12 | 69.99 | 1.05 ▲ | 30,331 |
| Janana D Mal | 62 | 66.9 | 62 | 65.82 | 0.85 ▲ | 8,935 |
| J.K.Spinning | 58 | 58 | 55 | 55.82 | -1.63 ▼ | 643 |
| Kohat Textile | 28 | 30.1 | 28 | 30.1 | 2.74 ▲ | 53,939 |
| Kohinoor Spining | 7.36 | 7.8 | 7.34 | 7.66 | 0.3 ▲ | 10,403,794 |
| Khalid Siraj | 10.2 | 10.2 | 8.62 | 8.77 | -0.78 ▼ | 95,970 |
| Land Mark Spinning | 33.56 | 36.99 | 33.56 | 35.54 | 0.53 ▲ | 7,098 |
| Nagina Cotton | 49.9 | 49.9 | 49.9 | 49.07 | 0 | 1 |
| Nazir Cotton Mills | 14.3 | 14.3 | 14.14 | 14.14 | -0.16 ▼ | 38,000 |
| Premium Tex. | 366 | 366.65 | 330 | 336 | -14 ▼ | 146 |
| Reliance Cotton | 590 | 711.75 | 590 | 711.75 | 61.75 ▲ | 115 |
| Ruby Textile | 8.47 | 9.21 | 8 | 8.69 | 0.48 ▲ | 71,972 |
| Saif Textile | 13.5 | 13.5 | 13.2 | 13.2 | 0.18 ▲ | 2,870 |
| Service Ind Tex | 10.64 | 10.99 | 10.53 | 10.64 | 0.11 ▲ | 1,842 |
| Shadman Cotton | 27.95 | 27.95 | 27.95 | 31.05 | 0 | 100 |
| Shadab Textile | 17.01 | 17.98 | 16.02 | 17.2 | -0.34 ▼ | 7,221 |
| Sally Textile | 12.8 | 13 | 12 | 12.43 | -0.37 ▼ | 17,775 |
| Sana Ind. | 20.75 | 22.69 | 20.7 | 22.03 | -0.47 ▼ | 3,822 |
| Saritow Spinning | 9.84 | 9.84 | 8.55 | 8.61 | -0.89 ▼ | 31,312 |
| Sunrays Textile | 84.5 | 85.48 | 81 | 82.28 | -1.72 ▼ | 5,254 |
| Shahzad Tex. | 34 | 34 | 34 | 31.14 | 0 | 10 |
| Tata Textile | 44 | 50.47 | 43.5 | 47.3 | 1.42 ▲ | 43,608 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14.7 | 14.7 | 14.11 | 14.11 | 0 | 210 |
| ICC Industries | 6.7 | 7 | 6.7 | 7.04 | 0 | 182 |
| Prosperity Weaving | 32.55 | 33 | 32.4 | 33 | 0.4 ▲ | 1,600 |
| Shahtaj Textile | 76.85 | 76.85 | 76.85 | 70.51 | 0 | 1 |
| Yousuf Weaving | 4.1 | 4.16 | 4.01 | 4.05 | 0.03 ▲ | 1,199,204 |
| Zephyr Textile | 11.25 | 11.8 | 11.25 | 11.27 | -0.33 ▼ | 801 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 255.2 | 261 | 255.15 | 255.9 | -4.21 ▼ | 10,769 |
| Pak Tobacco | 1212 | 1257.8 | 1126.26 | 1237.66 | -2.79 ▼ | 1,651 |
| Philip Morris Pak. | 795 | 800 | 762 | 767 | -47.83 ▼ | 460 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.5 | 15.5 | 14.75 | 15.26 | 0.17 ▲ | 4,467 |
| Pak Int.Bulk | 7.39 | 7.6 | 7.24 | 7.37 | 0.09 ▲ | 7,838,588 |
| Pak.Int.Cont. (XD) | 41.5 | 41.5 | 41.01 | 41.05 | -0.54 ▼ | 149,953 |
| P.N.S.C-XB | 336.6 | 364 | 325.66 | 342.09 | 4.1 ▲ | 158,296 |
| Secure Logistics Gro | 17.75 | 17.89 | 17.1 | 17.24 | -0.48 ▼ | 5,390,914 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 109 | 111 | 107 | 110 | 3.91 ▲ | 19,368 |
| S.S.Oil | 74.26 | 76.23 | 73 | 76.23 | 6.93 ▲ | 70,018 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 39.15 | 39.5 | 38 | 38.69 | -1.06 ▼ | 37,650 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 10.36 | -0.14 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 10.55 | -0.14 ▼ | 0 |
| AGHA-NOV | 10.4 | 10.42 | 10.2 | 10.21 | -0.18 ▼ | 474,000 |
| AGL-DEC | 0 | 0 | 0 | 40.84 | -0.23 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 41.59 | -0.23 ▼ | 0 |
| AGL-NOV | 40 | 40.39 | 39.25 | 40.14 | 0.14 ▲ | 75,000 |
| AICL-DEC | 0 | 0 | 0 | 42.61 | -0.8 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 43.39 | -0.81 ▼ | 0 |
| AICL-NOV | 42.77 | 42.77 | 40.28 | 42.61 | -0.16 ▼ | 6,500 |
| AIRLINK-DEC | 0 | 0 | 0 | 129.64 | -0.72 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 132.01 | -0.73 ▼ | 0 |
| AIRLINK-NOVB | 128.4 | 128.51 | 127.26 | 127.56 | -0.71 ▼ | 503,500 |
| AKBL-DEC | 0 | 0 | 0 | 29.79 | 0.12 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.33 | 0.12 ▲ | 0 |
| AKBL-NOV | 29.7 | 29.7 | 28.8 | 29.65 | 0.45 ▲ | 77,500 |
| ASC-DEC | 0 | 0 | 0 | 5.9 | 0.63 ▲ | 0 |
| ASC-JAN | 0 | 0 | 0 | 6.01 | 0.64 ▲ | 0 |
| ASC-NOV | 5.47 | 6.18 | 5.21 | 5.85 | 0.67 ▲ | 1,113,000 |
| ASL-DEC | 0 | 0 | 0 | 8.09 | -0.04 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 8.24 | -0.04 ▼ | 0 |
| ASL-NOV | 8.1 | 8.1 | 7.8 | 8.03 | 0.01 ▲ | 685,500 |
| ATRL-DEC | 525 | 525 | 515 | 515 | -5.81 ▼ | 24,500 |
| ATRL-JAN | 0 | 0 | 0 | 531.47 | 1.14 ▲ | 0 |
| ATRL-NOVB | 516.12 | 526.7 | 510 | 512.35 | 0.88 ▲ | 1,290,000 |
| AVN-DEC | 0 | 0 | 0 | 56.95 | 0.12 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 57.99 | 0.13 ▲ | 0 |
| AVN-NOV | 56.39 | 56.8 | 55.9 | 56.11 | 0.12 ▲ | 337,000 |
| BAFL-DECB | 0 | 0 | 0 | 68.41 | -0.07 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 69.66 | -0.07 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 67.41 | -0.14 ▼ | 28,000 |
| BAHL-DECB | 108 | 108 | 108 | 108 | -0.44 ▼ | 5,000 |
| BAHL-JAN | 109 | 109 | 109 | 109 | -1.43 ▼ | 5,000 |
| BAHL-NOVB | 107.5 | 107.5 | 107.5 | 107.5 | 1.5 ▲ | 5,000 |
| BIPL-DEC | 0 | 0 | 0 | 22.55 | 0.01 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.96 | 0.01 ▲ | 0 |
| BIPL-NOV | 22.23 | 22.23 | 22.23 | 22.23 | -0.12 ▼ | 10,000 |
| BKTI-DEC | 0 | 0 | 0 | 22385 | -60 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22712 | -60 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22124 | -59 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 6.83 | -0.17 ▼ | 0 |
| BOP-JAN | 0 | 0 | 0 | 6.95 | 0.01 ▲ | 0 |
| BOP-NOV | 6.74 | 6.78 | 6.66 | 6.72 | -0.03 ▼ | 811,500 |
| CEPB-DEC | 0 | 0 | 0 | 30.12 | -0.21 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 30.67 | -0.22 ▼ | 0 |
| CEPB-NOV | 30.45 | 30.49 | 29.9 | 29.9 | 0.07 ▲ | 10,000 |
| CHCC-DEC | 0 | 0 | 0 | 282.21 | -0.32 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 287.37 | -0.32 ▼ | 0 |
| CHCC-NOVB | 280 | 280 | 278.9 | 278.9 | 0.86 ▲ | 1,500 |
| CNERGY-DEC | 0 | 0 | 0 | 4.6 | 0.06 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.69 | 0.06 ▲ | 0 |
| CNERGY-NOV | 4.55 | 4.6 | 4.49 | 4.53 | 0.05 ▲ | 3,451,000 |
| CPHL-DECB | 0 | 0 | 0 | 47.83 | -0.17 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 48.71 | 0.67 ▲ | 0 |
| CPHL-NOVB | 47.05 | 47.95 | 46.24 | 46.97 | 0.35 ▲ | 418,500 |
| DCL-DEC | 0 | 0 | 0 | 8.82 | -0.1 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.98 | -0.1 ▼ | 0 |
| DCL-NOV | 8.8 | 8.82 | 8.65 | 8.66 | -0.12 ▼ | 258,000 |
| DCR-DEC | 0 | 0 | 0 | 19.83 | 0.14 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.2 | 0.15 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.54 | 0.14 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 41.89 | -0.15 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.66 | -0.15 ▼ | 0 |
| DFML-NOV | 41.3 | 42 | 40.85 | 41.28 | -0.23 ▼ | 1,039,500 |
| DGKC-DEC | 0 | 0 | 0 | 87.39 | -0.56 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 88.99 | -0.56 ▼ | 0 |
| DGKC-NOV | 86.99 | 87.2 | 85.56 | 85.99 | -0.71 ▼ | 597,500 |
| EFERT-DECB | 0 | 0 | 0 | 201.44 | -2.97 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 205.13 | -3.01 ▼ | 0 |
| EFERT-NOVB | 201 | 201 | 197.9 | 197.9 | -3.52 ▼ | 11,500 |
| ENGRO-DECB | 0 | 0 | 0 | 329.43 | 1.64 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 335.45 | 1.67 ▲ | 0 |
| ENGRO-NOVB | 323.5 | 325 | 322 | 324.83 | 0.83 ▲ | 9,000 |
| EPCL-DEC | 39 | 39 | 39 | 39 | 1.73 ▲ | 1,000 |
| EPCL-JAN | 0 | 0 | 0 | 38.91 | 0.96 ▲ | 0 |
| EPCL-NOV | 37.6 | 39.07 | 37.36 | 37.63 | 0.94 ▲ | 947,000 |
| FABL-DECB | 0 | 0 | 0 | 49.8 | 0.25 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 50.71 | 0.25 ▲ | 0 |
| FABL-NOVB | 49.24 | 49.45 | 49 | 49 | 0.24 ▲ | 39,500 |
| FATIMA-DEC | 0 | 0 | 0 | 66.24 | -0.39 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 67.45 | -0.4 ▼ | 0 |
| FATIMA-NOV | 64.11 | 65.78 | 64.11 | 65 | -0.37 ▼ | 137,000 |
| FCCL-DEC | 0 | 0 | 0 | 33.8 | 0.55 ▲ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 34.42 | 0.56 ▲ | 0 |
| FCCL-NOVB | 32.99 | 33.5 | 32.75 | 33.33 | 0.61 ▲ | 1,850,000 |
| FCEPL-DEC | 0 | 0 | 0 | 84.81 | -1.81 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 86.36 | -1.84 ▼ | 0 |
| FCEPL-NOV | 85 | 85.3 | 82.6 | 83.1 | -2.29 ▼ | 408,500 |
| FEROZ-DECB | 0 | 0 | 0 | 336.81 | -5.42 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 342.97 | -5.51 ▼ | 0 |
| FEROZ-NOVB | 340 | 340 | 330.5 | 330.89 | -5.94 ▼ | 9,000 |
| FFBL-DEC | 0 | 0 | 0 | 67.47 | 1.72 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 68.71 | 1.76 ▲ | 0 |
| FFBL-NOV | 65 | 66.92 | 64.35 | 66.43 | 1.75 ▲ | 654,000 |
| FFC-DEC | 0 | 0 | 0 | 290.29 | 4.97 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 295.6 | 5.07 ▲ | 0 |
| FFC-NOV | 282.48 | 287 | 279 | 286.06 | 4.9 ▲ | 255,500 |
| FFL-DEC | 0 | 0 | 0 | 11.79 | -0.08 ▼ | 0 |
| FFL-JAN | 0 | 0 | 0 | 12.01 | -0.06 ▼ | 0 |
| FFL-NOV | 11.88 | 12.1 | 11.5 | 11.62 | -0.1 ▼ | 15,032,500 |
| FLYNG-DEC | 0 | 0 | 0 | 24.76 | 0.37 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 25.22 | 0.39 ▲ | 0 |
| FLYNG-NOV | 24.08 | 24.99 | 23.31 | 24.4 | 0.36 ▲ | 1,885,500 |
| GAL-DEC | 0 | 0 | 0 | 259.44 | -1.26 ▼ | 0 |
| GAL-JAN | 0 | 0 | 0 | 264.19 | -1.28 ▼ | 0 |
| GAL-NOV | 257.11 | 260.85 | 255 | 255.69 | -1.01 ▼ | 386,500 |
| GATM-DEC | 0 | 0 | 0 | 21.8 | 0.07 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 22.2 | 0.07 ▲ | 0 |
| GATM-NOV | 21.75 | 21.79 | 21.4 | 21.43 | -0.02 ▼ | 93,500 |
| GGL-DEC | 0 | 0 | 0 | 12.71 | 0.27 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 12.94 | 0.27 ▲ | 0 |
| GGL-NOV | 12.31 | 13.05 | 12.07 | 12.54 | 0.27 ▲ | 5,673,500 |
| GHGL-DECB | 0 | 0 | 0 | 28.12 | 0.03 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 28.64 | 0.04 ▲ | 0 |
| GHGL-NOVB | 27.3 | 27.6 | 27.3 | 27.6 | 0.3 ▲ | 1,500 |
| GHNI-DEC | 0 | 0 | 0 | 409.94 | -6.89 ▼ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 417.43 | -4.08 ▼ | 0 |
| GHNI-NOV | 407.6 | 413.01 | 402 | 403.53 | -4.07 ▼ | 263,000 |
| HBL-DECB | 137 | 137 | 137 | 137 | 9 ▲ | 1,000 |
| HBL-JAN | 0 | 0 | 0 | 143.81 | 4.59 ▲ | 0 |
| HBL-NOVB | 135 | 140 | 135 | 138.84 | 4.49 ▲ | 194,500 |
| HUBC-DEC | 114 | 114 | 114 | 114 | -1 ▼ | 35,000 |
| HUBC-JAN | 0 | 0 | 0 | 115.49 | -1.47 ▼ | 0 |
| HUBC-NOVB | 113 | 113 | 111.36 | 111.72 | -1.39 ▼ | 568,000 |
| HUMNL-NOV | 14.95 | 15.35 | 14.81 | 14.91 | 0.04 ▲ | 685,000 |
| ILP-DEC | 0 | 0 | 0 | 64.43 | -0.34 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 65.61 | -0.35 ▼ | 0 |
| ILP-NOVB | 63.8 | 63.8 | 63.65 | 63.65 | 0.15 ▲ | 5,500 |
| INIL-DEC | 0 | 0 | 0 | 158.28 | -2.3 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 161.18 | -2.34 ▼ | 0 |
| INIL-NOVB | 159.73 | 160 | 155.01 | 156.49 | -2.5 ▼ | 13,000 |
| ISL-DEC | 0 | 0 | 0 | 75.26 | -0.3 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 76.64 | -0.3 ▼ | 0 |
| ISL-NOVB | 73.5 | 74.45 | 73.36 | 74.45 | -0.55 ▼ | 8,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.19 | 0.05 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.36 | 0.05 ▲ | 0 |
| JSBL-NOV | 9.07 | 9.07 | 9.05 | 9.06 | 0.11 ▲ | 52,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.63 | -0.03 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 19.99 | -0.03 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.34 | -0.03 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.03 | 0.01 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 30.21 | 0.31 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 30.76 | 0.31 ▲ | 0 |
| KAPCO-NOVB | 29.61 | 29.85 | 29.61 | 29.61 | -0.33 ▼ | 37,000 |
| KEL-DEC | 0 | 0 | 0 | 5.28 | 0.13 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.37 | 0.13 ▲ | 0 |
| KEL-NOV | 5.17 | 5.31 | 5.13 | 5.19 | 0.11 ▲ | 12,841,000 |
| KOSM-DEC | 0 | 0 | 0 | 7.82 | 0.3 ▲ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 7.96 | 0.31 ▲ | 0 |
| KOSM-NOV | 7.43 | 7.88 | 7.4 | 7.68 | 0.26 ▲ | 5,268,000 |
| KSE30-DEC | 0 | 0 | 0 | 29968 | 60 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 30405 | 61 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 29619 | 59 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 18.53 | 0.83 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 18.87 | 0.85 ▲ | 0 |
| LOTCHEM-NOV | 17.5 | 18.48 | 17.5 | 18.31 | 1.02 ▲ | 640,500 |
| LPL-DEC | 0 | 0 | 0 | 21.47 | -0.51 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.86 | -0.52 ▼ | 0 |
| LPL-NOV | 21.2 | 21.2 | 21.16 | 21.16 | -0.47 ▼ | 7,500 |
| LUCK-DEC | 0 | 0 | 0 | 1080.29 | 12.86 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1100.04 | 13.11 ▲ | 0 |
| LUCK-NOVB | 1050 | 1063 | 1050 | 1060.46 | 10.46 ▲ | 13,000 |
| MCB-DECB | 0 | 0 | 0 | 252.13 | -2.21 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 256.73 | -2.26 ▼ | 0 |
| MCB-NOVB | 248 | 248 | 248 | 248 | -2.62 ▼ | 500 |
| MEBL-DECB | 0 | 0 | 0 | 234.28 | -1.17 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 238.56 | -1.19 ▼ | 0 |
| MEBL-NOVB | 0 | 0 | 0 | 230.86 | -1.14 ▼ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 41.05 | -0.14 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 41.8 | -0.14 ▼ | 0 |
| MLCF-NOV | 40.7 | 40.83 | 40.4 | 40.46 | -0.1 ▼ | 616,000 |
| MTL-DEC | 0 | 0 | 0 | 594.61 | 5.54 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 605.48 | 5.65 ▲ | 0 |
| MTL-NOV | 0 | 0 | 0 | 585.92 | 5.92 ▲ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 71.54 | -0.47 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 72.84 | -0.49 ▼ | 0 |
| MUGHAL-NOV | 68.52 | 71.19 | 68 | 70.47 | -0.43 ▼ | 90,500 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.96 | 0.01 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 61.77 | -1.23 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 19.44 | 0.48 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.79 | 0.49 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 19.15 | 0.47 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 62.9 | -0.62 ▼ | 0 |
| NBP-NOV | 61.81 | 62 | 61 | 61.08 | -0.33 ▼ | 177,500 |
| NCPL-DEC | 0 | 0 | 0 | 33.43 | -0.17 ▼ | 0 |
| NCPL-DECB | 0 | 0 | 0 | 28.85 | -0.15 ▼ | 0 |
| NCPL-JAN | 0 | 0 | 0 | 33.43 | -0.17 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.37 | -0.16 ▼ | 0 |
| NCPL-NOV | 33.5 | 33.83 | 33.25 | 33.36 | 0.06 ▲ | 265,000 |
| NCPL-NOVB | 29.39 | 29.39 | 29 | 29 | 0.43 ▲ | 200,000 |
| NETSOL-DEC | 0 | 0 | 0 | 131.6 | -1.28 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 134.01 | -1.3 ▼ | 0 |
| NETSOL-NOVB | 131.5 | 131.94 | 129.4 | 129.63 | -1.31 ▼ | 246,000 |
| NITGETF-DEC | 0 | 0 | 0 | 21.61 | -0.1 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 22.01 | -0.1 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 21.29 | -0.11 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 77.07 | -0.44 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 78.48 | -0.44 ▼ | 0 |
| NML-NOVB | 76 | 76 | 75.5 | 75.77 | -0.68 ▼ | 97,000 |
| NPL-DECB | 0 | 0 | 0 | 31.71 | -0.42 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 32.29 | -0.43 ▼ | 0 |
| NPL-NOVC | 31.3 | 31.3 | 31.3 | 31.3 | -0.65 ▼ | 500 |
| NRL-DEC | 0 | 0 | 0 | 245.77 | -0.3 ▼ | 0 |
| NRL-JAN | 0 | 0 | 0 | 250.26 | -0.3 ▼ | 0 |
| NRL-NOV | 244.95 | 246.09 | 241.5 | 242.09 | -0.48 ▼ | 561,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 72.28 | -0.22 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 73.6 | -0.23 ▼ | 0 |
| OCTOPUS-NOV | 71.35 | 71.59 | 71.02 | 71.2 | -0.24 ▼ | 118,500 |
| OGDC-DECB | 0 | 0 | 0 | 198.14 | -0.18 ▼ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 201.76 | -0.18 ▼ | 0 |
| OGDC-NOVC | 195.25 | 196.89 | 192.6 | 195.2 | -0.38 ▼ | 711,000 |
| OGTI-DEC | 0 | 0 | 0 | 24120 | 131 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 24472 | 134 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 23839 | 130 ▲ | 0 |
| P01GIS090525 | 94.74 | 94.74 | 94.74 | 94.74 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 99.44 | 99.44 | 99.44 | 99.44 | 0.04 ▲ | 5,000 |
| P01GIS150825 | 92.69 | 92.69 | 92.69 | 92.69 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 91.34 | 91.34 | 91.34 | 91.34 | 0.1 ▲ | 5,000 |
| P01GIS201025 | 90.9 | 90.9 | 90.9 | 90.9 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 94.63 | 94.63 | 94.63 | 94.63 | 0.1 ▲ | 5,000 |
| P01GIS250425 | 95.46 | 95.46 | 95.46 | 95.46 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 92.04 | 92.04 | 92.04 | 92.04 | 0.05 ▲ | 5,000 |
| P03FRR211027 | 0 | 0 | 0 | 101.21 | 0 | 125,000,000 |
| P05FRR211029 | 0 | 0 | 0 | 102 | 0 | 250,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 0 | 0 | 0 | 101.5 | 0 | 250,000,000 |
| PABC-DEC | 0 | 0 | 0 | 86.37 | -0.06 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 87.95 | -0.06 ▼ | 0 |
| PABC-NOV | 89.9 | 89.9 | 85.5 | 87.7 | 2.7 ▲ | 1,000 |
| PACE-NOV | 5.65 | 5.68 | 5.57 | 5.64 | -0.02 ▼ | 362,000 |
| PAEL-DEC | 0 | 0 | 0 | 27.28 | -0.2 ▼ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 27.77 | -0.22 ▼ | 0 |
| PAEL-NOV | 27.05 | 27.42 | 26.73 | 26.9 | -0.13 ▼ | 3,760,000 |
| PAKRI-DEC | 0 | 0 | 0 | 13.59 | -0.1 ▼ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 13.84 | -0.1 ▼ | 0 |
| PAKRI-NOV | 13.23 | 13.4 | 13.23 | 13.33 | -0.11 ▼ | 103,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 16.49 | 0.23 ▲ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 16.79 | 0.23 ▲ | 0 |
| PIAHCLA-NOV | 15.84 | 16.9 | 15.52 | 16.23 | 0.25 ▲ | 4,744,500 |
| PIBTL-DEC | 0 | 0 | 0 | 7.52 | 0.08 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 7.66 | 0.09 ▲ | 0 |
| PIBTL-NOV | 7.45 | 7.59 | 7.12 | 7.41 | 0.09 ▲ | 1,933,000 |
| PIOC-DEC | 0 | 0 | 0 | 193.08 | -1.84 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 196.61 | -1.87 ▼ | 0 |
| PIOC-NOVB | 191.55 | 194 | 190.02 | 190.49 | -1.51 ▼ | 25,000 |
| POL-DEC | 0 | 0 | 0 | 591.95 | 4.95 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 602.77 | 5.05 ▲ | 25,000 |
| POL-NOVB | 577 | 577 | 577 | 577 | -1.42 ▼ | 500 |
| POWER-DEC | 0 | 0 | 0 | 7.73 | 0.27 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 7.87 | 0.28 ▲ | 0 |
| POWER-NOV | 7.39 | 7.74 | 7.26 | 7.6 | 0.24 ▲ | 4,280,500 |
| PPL-DECB | 0 | 0 | 0 | 156.99 | 1.05 ▲ | 0 |
| PPL-JANB | 0 | 0 | 0 | 159.86 | 1.07 ▲ | 0 |
| PPL-NOVC | 154.49 | 155.87 | 153 | 154.53 | 0.87 ▲ | 405,500 |
| PRL-DEC | 0 | 0 | 0 | 26.75 | -0.03 ▼ | 0 |
| PRL-JAN | 0 | 0 | 0 | 27.24 | -0.03 ▼ | 0 |
| PRL-NOVB | 26.5 | 26.93 | 26.29 | 26.33 | -0.04 ▼ | 2,657,000 |
| PSO-DEC | 0 | 0 | 0 | 260.53 | -0.09 ▼ | 0 |
| PSO-JAN | 0 | 0 | 0 | 265.29 | -0.09 ▼ | 0 |
| PSO-NOVB | 257.49 | 258.85 | 255 | 256.66 | -0.02 ▼ | 724,500 |
| PTC-DEC | 0 | 0 | 0 | 17.54 | 1.06 ▲ | 0 |
| PTC-JAN | 0 | 0 | 0 | 17.86 | 1.07 ▲ | 0 |
| PTC-NOV | 16.49 | 17.69 | 16.49 | 17.27 | 1.05 ▲ | 11,432,000 |
| SAZEW-DECB | 1100 | 1100 | 1100 | 1100 | 5 ▲ | 500 |
| SAZEW-JANB | 0 | 0 | 0 | 1112.25 | -3.97 ▼ | 0 |
| SAZEW-NOVC | 1089.9 | 1095 | 1073 | 1077.42 | -3.29 ▼ | 104,000 |
| SEARL-DEC | 87 | 87 | 87 | 87 | 1 ▲ | 15,000 |
| SEARL-JAN | 0 | 0 | 0 | 88.98 | -0.15 ▼ | 0 |
| SEARL-NOV | 86.5 | 87.49 | 85.1 | 86.06 | -0.09 ▼ | 3,147,000 |
| SHEL-DEC | 0 | 0 | 0 | 161.52 | -0.15 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 164.47 | -0.15 ▼ | 0 |
| SHEL-NOV | 161 | 161 | 157 | 158.6 | -0.94 ▼ | 36,500 |
| SILK-NOV | 0 | 0 | 0 | 0.94 | 0.01 ▲ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.91 | 0.11 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 15.19 | 0.12 ▲ | 0 |
| SNBL-NOV | 14.65 | 15.4 | 14.65 | 15.16 | -0.17 ▼ | 97,000 |
| SNGP-DEC | 0 | 0 | 0 | 93.63 | 4.61 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 95.34 | 4.69 ▲ | 0 |
| SNGP-NOV | 88.17 | 94.5 | 87.5 | 92.3 | 4.57 ▲ | 4,495,500 |
| SSGC-DEC | 0 | 0 | 0 | 27.61 | 2.41 ▲ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 28.12 | 0.66 ▲ | 0 |
| SSGC-NOV | 26.5 | 28.9 | 25.91 | 27.2 | 0.64 ▲ | 34,488,500 |
| SYM-DEC | 0 | 0 | 0 | 10.1 | -0.03 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.28 | -0.04 ▼ | 0 |
| SYM-NOVB | 9.85 | 10.28 | 9.85 | 10 | 0.01 ▲ | 326,500 |
| SYS-DEC | 0 | 0 | 0 | 517.85 | -6.16 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 527.31 | -6.28 ▼ | 0 |
| SYS-NOV | 515.99 | 515.99 | 509 | 509 | -6 ▼ | 3,000 |
| TELE-DEC | 0 | 0 | 0 | 7.73 | -0.1 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 7.87 | -0.11 ▼ | 0 |
| TELE-NOV | 7.64 | 7.8 | 7.58 | 7.6 | -0.12 ▼ | 1,175,000 |
| TGL-DEC | 0 | 0 | 0 | 131.02 | -0.8 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 133.41 | -0.82 ▼ | 0 |
| TGL-NOV | 127.5 | 128.5 | 127.5 | 127.83 | -3.07 ▼ | 2,500 |
| TOMCL-DEC | 0 | 0 | 0 | 35.11 | -2.14 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 35.75 | -2.18 ▼ | 0 |
| TOMCL-NOV | 35.51 | 35.51 | 33.19 | 34.53 | -2.35 ▼ | 2,201,000 |
| TPLP-DEC | 0 | 0 | 0 | 9 | 0.02 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 9.17 | 0.03 ▲ | 0 |
| TPLP-NOV | 8.8 | 9 | 8.52 | 8.98 | 0.16 ▲ | 858,000 |
| TREET-DEC | 0 | 0 | 0 | 17.17 | -0.03 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 17.48 | -0.03 ▼ | 0 |
| TREET-NOV | 16.8 | 17.4 | 16.5 | 16.94 | 0.14 ▲ | 2,849,500 |
| TRG-DEC | 63.01 | 63.01 | 63 | 63.01 | -2.45 ▼ | 16,500 |
| TRG-JAN | 0 | 0 | 0 | 65.02 | -0.23 ▼ | 0 |
| TRG-NOV | 63.28 | 64.95 | 62 | 62.98 | -0.22 ▼ | 9,148,000 |
| UBL-DECB | 0 | 0 | 0 | 333.22 | -4.4 ▼ | 0 |
| UBL-JAN | 0 | 0 | 0 | 339.31 | -4.48 ▼ | 0 |
| UBL-NOVB | 328 | 328 | 328 | 328 | -11.99 ▼ | 500 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.46 | 0.01 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 20.83 | 0.01 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 20.16 | 0.01 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.86 | -0.94 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 28.37 | -0.96 ▼ | 0 |
| UNITY-NOV | 28.5 | 28.5 | 27.3 | 27.48 | -0.95 ▼ | 587,500 |
| WAVES-DEC | 0 | 0 | 0 | 8.23 | 0.36 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.38 | 0.36 ▲ | 0 |
| WAVES-NOV | 7.8 | 8.35 | 7.8 | 8.13 | 0.27 ▲ | 964,500 |
| WTL-DEC | 0 | 0 | 0 | 1.33 | -0.04 ▼ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.35 | -0.04 ▼ | 0 |
| WTL-NOV | 1.32 | 1.33 | 1.3 | 1.3 | -0.05 ▼ | 1,846,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.13 | 0.02 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.21 | 0.03 ▲ | 0 |
| YOUW-NOV | 4.14 | 4.24 | 4.09 | 4.11 | 0.01 ▲ | 83,500 |
| 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 |
|---|
