KARACHI November 19th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 418.06 | 424 | 418.06 | 419.24 | -2.23 ▼ | 2,743 |
| Atlas Honda Ltd (XD) | 868 | 869 | 781 | 860.2 | -0.17 ▼ | 3,848 |
| Dewan Motors | 41.44 | 41.5 | 40.8 | 40.95 | -0.09 ▼ | 877,035 |
| Ghandhara Automobile | 256 | 259.33 | 252.6 | 254.07 | -0.09 ▼ | 1,596,178 |
| Ghandhara Ind. | 404 | 406.97 | 402.01 | 402.68 | 1.09 ▲ | 314,375 |
| Honda Atlas Cars | 298 | 303.99 | 294.55 | 296.21 | 1.24 ▲ | 682,023 |
| Hinopak Motor | 306.98 | 315 | 302.03 | 304.36 | -2.62 ▼ | 8,149 |
| Indus Motor Company | 2000 | 2020 | 1943 | 2010.81 | 15.79 ▲ | 2,516 |
| Millat Tractors | 585.49 | 586 | 579 | 580.14 | -2.36 ▼ | 216,195 |
| Sazgar Eng (XD) | 1072 | 1082 | 1066 | 1069.79 | -0.24 ▼ | 224,233 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 103 | 112.6 | 102.5 | 108.3 | 5.67 ▲ | 64,936 |
| Atlas Battery | 360 | 377 | 355.2 | 370.43 | 11.98 ▲ | 119,643 |
| Bela Automotive | 174 | 174 | 162 | 169.92 | -0.96 ▼ | 972 |
| Bal.Wheels | 142 | 142 | 139 | 141.21 | 1.98 ▲ | 77,796 |
| Dewan Auto Engg | 47.5 | 48.25 | 43 | 45.21 | 0.05 ▲ | 68,590 |
| Exide (PAK) | 857.01 | 908.89 | 857 | 902.41 | 42.28 ▲ | 57,848 |
| Ghandhara Tyre | 40.1 | 40.3 | 39.6 | 39.77 | -0.11 ▼ | 450,666 |
| Loads Limited | 14 | 15.02 | 14 | 14.5 | 0.72 ▲ | 9,278,782 |
| Panther Tyres Ltd. | 41.32 | 42.5 | 41.2 | 42.11 | 0.57 ▲ | 97,821 |
| Treet Battery Ltd. | 15.56 | 15.78 | 15.26 | 15.3 | -0.25 ▼ | 8,023,392 |
| Thal Limited | 424 | 456 | 415 | 447.95 | 25.62 ▲ | 803,858 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 31.06 | 32 | 31.06 | 31.99 | 1.9 ▲ | 1,900 |
| Fast Cables Ltd. | 22.56 | 22.75 | 22.4 | 22.5 | -0.03 ▼ | 1,114,605 |
| Pak Elektron | 26.6 | 27.3 | 26.56 | 27.1 | 0.38 ▲ | 13,384,037 |
| Pakistan Cables- | 132.05 | 134.9 | 130.11 | 134.4 | 2.36 ▲ | 23,117 |
| Siemens Pak. | 1500 | 1520 | 1481 | 1485.23 | -14.84 ▼ | 3,941 |
| Waves Corp Ltd. | 8.16 | 8.28 | 7.92 | 7.99 | -0.07 ▼ | 2,412,180 |
| Waves Home App | 10.5 | 10.81 | 10.31 | 10.51 | 0.59 ▲ | 23,368,439 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 201.02 | 201.02 | 195 | 196.45 | -3.93 ▼ | 181,289 |
| Bestway Cement (XD) | 297 | 301.99 | 296.5 | 299.94 | 2.13 ▲ | 20,656 |
| Cherat Cement | 278 | 280.5 | 276.11 | 278.02 | 1.56 ▲ | 136,662 |
| Dadabhoy Cement | 4.36 | 4.54 | 4.21 | 4.42 | -0.03 ▼ | 293,792 |
| Dewan Cement | 8.56 | 8.78 | 8.56 | 8.63 | -0.01 ▼ | 1,840,373 |
| D.G.K.Cement | 85.5 | 86.9 | 85.01 | 85.74 | 0.13 ▲ | 1,278,039 |
| Dandot Cement | 11.99 | 12 | 11.01 | 11.54 | -0.26 ▼ | 55,831 |
| Fauji Cement | 33.15 | 33.59 | 32.8 | 33 | -0.11 ▼ | 5,261,737 |
| Fecto Cement | 75.5 | 82.98 | 73.01 | 79 | 3.39 ▲ | 382,705 |
| Flying Cement | 24.35 | 24.6 | 24.05 | 24.3 | 0.04 ▲ | 2,036,414 |
| Gharibwal Cement | 38.99 | 42.3 | 38.6 | 41.64 | 3.17 ▲ | 2,443,506 |
| Kohat Cement | 425 | 425.5 | 415.02 | 416.88 | -7.09 ▼ | 23,533 |
| Lucky Cement | 1010.16 | 1059.29 | 1010.16 | 1046.03 | -12.26 ▼ | 36,753 |
| Maple Leaf | 40.29 | 41.01 | 39.76 | 40.07 | -0.14 ▼ | 4,325,936 |
| Pioneer Cement | 189.15 | 191.79 | 188 | 188.3 | -0.85 ▼ | 170,005 |
| Power Cement | 7.58 | 7.74 | 7.41 | 7.49 | -0.08 ▼ | 5,922,947 |
| Safe Mix Con.Ltd | 20.98 | 22.22 | 20 | 21.4 | 0.69 ▲ | 118,348 |
| Thatta Cement (XD) | 136.44 | 140.61 | 131 | 140.61 | 12.78 ▲ | 3,687,250 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.23 | 40.47 | 39.95 | 40.03 | 0.02 ▲ | 2,367,952 |
| Archroma Pak | 359.48 | 364.99 | 350 | 350.44 | 0.69 ▲ | 65,294 |
| Bawany Air Pro(DEF.) | 33.99 | 35.5 | 33.02 | 33.6 | 0.65 ▲ | 40,802 |
| Berger Paints (XD) | 93.01 | 94.99 | 92.99 | 93.13 | -0.4 ▼ | 44,805 |
| Biafo Industries | 125.99 | 126.5 | 119.99 | 124.6 | 0.46 ▲ | 336,857 |
| Buxly Paints | 176 | 178 | 175.05 | 176.33 | 0.1 ▲ | 3,236 |
| Data Agro | 82.11 | 82.82 | 81.11 | 82.5 | 1 ▲ | 7,130 |
| Descon Oxychem | 22.69 | 23.5 | 22.33 | 23.21 | 0.9 ▲ | 1,275,783 |
| Dynea Pakistan | 200 | 203 | 199 | 201.47 | 3.27 ▲ | 57,336 |
| Engro Polymer | 37.99 | 38.84 | 37.15 | 37.88 | 0.45 ▲ | 3,394,500 |
| Engro Poly (Pref) | 11.47 | 11.47 | 11.47 | 11.48 | 0 | 1 |
| Ghani Chemical | 15.15 | 15.33 | 14.72 | 14.92 | -0.09 ▼ | 2,630,387 |
| Ghani Glo Hol | 12.5 | 12.72 | 12.33 | 12.37 | -0.08 ▼ | 7,678,887 |
| Ittehad Chemicals | 49.16 | 49.5 | 48 | 49 | -0.16 ▼ | 40,161 |
| Lucky Core Ind. | 1165 | 1179.99 | 1165 | 1169.02 | -2 ▼ | 3,508 |
| Lotte Chemical | 18.28 | 19.97 | 18 | 19.97 | 1.82 ▲ | 34,686,933 |
| Leiner Pak Gelat | 137.5 | 140 | 126 | 127.79 | -7.16 ▼ | 71,556 |
| Nimir Ind.Chemicals | 134.95 | 134.95 | 130 | 130.51 | -1.99 ▼ | 268,739 |
| Nimir Resins | 23.99 | 25.8 | 23.5 | 24.83 | 0.99 ▲ | 434,608 |
| Pak Oxygen Ltd. | 136.01 | 137 | 135 | 136.76 | 0.75 ▲ | 5,263 |
| Pak.P.V.C. | 9.39 | 10 | 9.39 | 9.81 | 0.81 ▲ | 6,992 |
| Sardar Chemical | 33 | 33 | 33 | 30.05 | 0 | 5 |
| Sitara Chemical | 279.3 | 300 | 279.3 | 290.07 | 11.17 ▲ | 6,592 |
| Sitara Peroxide | 13.06 | 13.85 | 13 | 13.57 | 0.47 ▲ | 97,317 |
| Wah-Noble | 218.99 | 220 | 217 | 218.99 | 0 | 96 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.98 | 8.99 | 8.61 | 8.85 | 0.05 ▲ | 97,928 |
| HBL Invest Fund | 3.19 | 3.26 | 3.1 | 3.15 | 0.07 ▲ | 367,619 |
| Tri-Star Mutual | 8.2 | 8.24 | 8.2 | 7.73 | 0 | 10 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 116 | 116 | 114.01 | 115.12 | 0.16 ▲ | 29,708 |
| Askari Bank | 29.54 | 30.23 | 29.01 | 29.47 | 0.29 ▲ | 904,258 |
| Bank Al-Falah | 67.5 | 67.9 | 67.02 | 67.24 | 0.22 ▲ | 374,885 |
| Bank AL-Habib | 105.5 | 107.25 | 104.02 | 105.09 | -0.35 ▼ | 252,753 |
| Bankislami Pak | 22.04 | 22.27 | 21.98 | 22.15 | 0.06 ▲ | 308,086 |
| Bank Makramah | 2.08 | 2.09 | 2 | 2.01 | -0.04 ▼ | 581,648 |
| Bank Of Khyber | 13.5 | 13.5 | 13 | 13.47 | 0 | 58 |
| B.O.Punjab | 6.7 | 6.84 | 6.7 | 6.8 | 0.11 ▲ | 10,387,663 |
| Faysal Bank | 49 | 49.79 | 48.56 | 48.97 | 0.18 ▲ | 2,998,012 |
| Habib Bank | 138.75 | 141 | 137.6 | 138.27 | -0.08 ▼ | 1,966,284 |
| Habib Metropolitan | 73.4 | 73.5 | 70.1 | 73.07 | 0.95 ▲ | 597,767 |
| JS Bank Ltd | 9.13 | 9.13 | 9 | 9.09 | 0.09 ▲ | 277,427 |
| MCB Bank Ltd | 249.98 | 250 | 246 | 247.78 | 0.79 ▲ | 652,301 |
| Meezan Bank Ltd | 231 | 232 | 229.21 | 230.92 | 1.41 ▲ | 5,125,765 |
| National Bank (XD) | 60.51 | 61.51 | 60.14 | 60.51 | 0 | 1,928,081 |
| Samba Bank | 10 | 10.5 | 9.97 | 10.01 | 0.09 ▲ | 82,204 |
| St.Chart.Bank | 50.12 | 50.99 | 50.12 | 50.61 | -0.17 ▼ | 212,216 |
| Silk Bank Ltd | 0.93 | 0.93 | 0.92 | 0.93 | 0 | 3,510,812 |
| Soneri Bank Ltd | 14.7 | 14.7 | 14.45 | 14.6 | -0.01 ▼ | 759,865 |
| United Bank | 328.5 | 333.98 | 325 | 332.39 | 5.96 ▲ | 1,085,615 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.25 | 10.25 | 9.97 | 10.04 | -0.11 ▼ | 3,464,694 |
| Aisha Steel Mill | 8 | 8 | 7.76 | 7.8 | -0.13 ▼ | 2,895,624 |
| Aisha StelCoP/S | 10 | 10 | 10 | 10 | 0 | 3,066 |
| Amreli Steels | 20.44 | 20.74 | 20.3 | 20.31 | -0.27 ▼ | 239,690 |
| Bolan Casting | 93 | 99.5 | 92.5 | 95.52 | 4.63 ▲ | 218,583 |
| Beco Steel Ltd | 6.01 | 6.19 | 6.01 | 6.18 | 0.18 ▲ | 2,366 |
| Crescent Steel | 116.75 | 120 | 115.9 | 117.37 | 2.54 ▲ | 7,185,273 |
| Dadex Eternit | 57.03 | 58.96 | 56.01 | 56.03 | -1.37 ▼ | 2,975 |
| Dost Steels Ltd. | 7 | 7.1 | 6.7 | 6.79 | -0.37 ▼ | 258,002 |
| Int. Ind.Ltd. | 156.56 | 156.56 | 153.13 | 154.02 | -1.04 ▼ | 95,759 |
| Inter.Steel Ltd | 74 | 74 | 72.5 | 73.49 | -0.24 ▼ | 162,090 |
| Ittefaq Iron Ind | 6.24 | 6.49 | 6.21 | 6.33 | 0.01 ▲ | 741,737 |
| K.S.B.Pumps | 144.5 | 147.84 | 143 | 143.14 | -1.37 ▼ | 183,975 |
| Metro Steel | 10.35 | 10.49 | 10.3 | 10.34 | -0.06 ▼ | 17,359 |
| Mughal Iron | 69.41 | 70.3 | 69.41 | 70.01 | -0.07 ▼ | 209,978 |
| Pak Engineering | 700 | 719.97 | 700 | 700 | -2.3 ▼ | 368 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.32 | 12.32 | 12.32 | 12.32 | -0.08 ▼ | 7,000 |
| HBL Total Treasury | 110.61 | 110.61 | 99.6 | 110.01 | -0.6 ▼ | 100,600 |
| JS Global Banking | 19.24 | 19.33 | 19.24 | 19.33 | 0.1 ▲ | 8,000 |
| JS Momentum | 12.74 | 12.94 | 12.74 | 12.9 | 0.14 ▲ | 60,500 |
| Mahaana Islamic | 12.52 | 12.59 | 12.48 | 12.57 | 0.08 ▲ | 100,000 |
| Meezan Pakistan | 15.33 | 15.52 | 15.33 | 15.51 | 0.16 ▲ | 158,000 |
| NBP Pakistan G ETF | 19.2 | 19.2 | 19.2 | 19.2 | 0.16 ▲ | 5,000 |
| UBLPakistanETF | 20.11 | 20.3 | 20.11 | 20.27 | 0.23 ▲ | 19,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 55 | 59.5 | 53.77 | 59.07 | -0.66 ▼ | 828,024 |
| Engro Fertertilizers | 198.05 | 199.74 | 197.5 | 199.6 | 2.26 ▲ | 2,193,675 |
| Engro Corp (XD) | 323 | 323 | 320 | 320.44 | -2.28 ▼ | 2,166,313 |
| Fatima Fert | 64.75 | 64.84 | 64.02 | 64.6 | -0.29 ▼ | 349,738 |
| Fauji Fert Bin | 66.15 | 66.95 | 66.15 | 66.53 | 0.43 ▲ | 1,722,830 |
| Fauji Fert | 284.38 | 287.44 | 284.38 | 285.82 | 1.44 ▲ | 3,203,575 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.65 | 5.83 | 5.6 | 5.68 | -0.1 ▼ | 1,514,681 |
| Big Bird Foods Ltd. | 65.01 | 65.5 | 63.5 | 64.84 | -1.16 ▼ | 1,738,244 |
| Bunnys Limited | 14.55 | 15.54 | 13.5 | 14.78 | 0.23 ▲ | 1,111,389 |
| Clover Pakistan | 41.85 | 42.5 | 41.5 | 41.6 | -0.18 ▼ | 243,015 |
| Colgate Palm | 1370 | 1385 | 1363 | 1378.98 | 8.74 ▲ | 11,043 |
| Frieslandcampina | 84.87 | 84.87 | 83.12 | 83.65 | 0.57 ▲ | 365,759 |
| Fauji Foods Ltd | 11.58 | 11.7 | 11.4 | 11.46 | -0.09 ▼ | 17,475,291 |
| Gillette Pak | 141.27 | 149.88 | 141.27 | 147.89 | 6.17 ▲ | 6,774 |
| Ismail Ind- | 1599.99 | 1599.99 | 1599.99 | 1599.99 | -0.01 ▼ | 38 |
| MithchellsFruit | 185.5 | 189.5 | 184 | 184.76 | -0.81 ▼ | 114,981 |
| Matco Foods Ltd | 31.75 | 34.4 | 31.75 | 32.82 | 0.62 ▲ | 216,104 |
| Murree Brewery | 660 | 678 | 641.01 | 674.68 | 18.29 ▲ | 62,812 |
| National Foods | 180.99 | 180.99 | 176.51 | 178.87 | 0.48 ▲ | 37,729 |
| Nestle Pakistan (XD) | 6600 | 6624 | 6561.01 | 6600 | 41.65 ▲ | 793 |
| At-Tahur Ltd. | 20.15 | 22.06 | 19.95 | 21.39 | 1.34 ▲ | 3,769,618 |
| Quice Food | 6.48 | 6.75 | 6.43 | 6.53 | 0.16 ▲ | 1,161,304 |
| Rafhan Maize (XD) | 7945 | 8100 | 7717.78 | 8004.6 | 120.1 ▲ | 278 |
| Shield Corp. | 265.74 | 265.74 | 220.36 | 260 | 18.18 ▲ | 707 |
| Shezan Inter. | 100.98 | 101 | 99.25 | 100 | -0.98 ▼ | 11,151 |
| The Organic Meat | 34.32 | 35.14 | 32.9 | 34.88 | 0.49 ▲ | 5,996,301 |
| Treet Corp | 16.78 | 17.15 | 16.75 | 16.81 | -0.01 ▼ | 3,421,701 |
| Unity Foods Ltd | 27.44 | 27.91 | 27.3 | 27.75 | 0.46 ▲ | 2,626,969 |
| Unilever Foods | 18910 | 19144 | 18910 | 19117.5 | -32.5 ▼ | 54 |
| ZIL Limited | 247 | 247 | 247 | 247.23 | 0 | 101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.12 | 12.5 | 12.02 | 12.44 | 0.28 ▲ | 912,560 |
| Frontier Ceram | 17.3 | 17.3 | 17.11 | 17.13 | -0.44 ▼ | 500 |
| GhaniGlobalGlass | 6.87 | 7.18 | 6.85 | 7.04 | 0.16 ▲ | 3,424,029 |
| Ghani Glass Ltd | 27.48 | 30.31 | 27.25 | 29.69 | 2.14 ▲ | 5,336,826 |
| Ghani Value Glass | 43.5 | 43.6 | 41.9 | 42 | -0.12 ▼ | 88,294 |
| Karam Ceramics | 66.19 | 66.19 | 66.19 | 73.54 | 0 | 7 |
| Shabbir Tiles | 13.76 | 14.2 | 13.76 | 14 | 0.01 ▲ | 550,630 |
| Tariq Glass Ind. | 127.99 | 132.49 | 126 | 129.63 | 1.28 ▲ | 347,451 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 25 | 25.26 | 24.75 | 25.03 | 0.27 ▲ | 11,483 |
| Adamjee Ins. | 42.2 | 43.49 | 42.01 | 42.94 | 1.2 ▲ | 662,389 |
| Askari Life Ass | 5.46 | 5.46 | 5.2 | 5.23 | 0.18 ▲ | 603 |
| Adamjee Life Assuran | 30.32 | 31.44 | 30.1 | 30.26 | -0.01 ▼ | 63,875 |
| Atlas Ins. Ltd | 51.25 | 52 | 50.1 | 51 | 1.01 ▲ | 18,993 |
| Century Ins. | 34 | 34 | 33.7 | 34 | 0.5 ▲ | 6,602 |
| Cres.Star Ins. | 2.84 | 2.9 | 2.78 | 2.86 | 0.06 ▲ | 280,904 |
| EFU General | 122 | 123.75 | 116 | 123 | 0.23 ▲ | 4,148 |
| EFU Life Assurance | 183.29 | 183.5 | 182 | 182.21 | -1.08 ▼ | 2,123 |
| East West Ins. | 37.1 | 37.1 | 37.1 | 37.71 | 0 | 19 |
| Habib Ins. | 6.98 | 6.98 | 6.5 | 6.52 | -0.47 ▼ | 4,745 |
| IGI Holdings | 175.21 | 187 | 175.21 | 176.63 | -2.28 ▼ | 37,585 |
| IGI Life Ins | 14.9 | 14.9 | 14.9 | 14.59 | 0 | 10 |
| Jubilee Gen.Ins | 43.25 | 44.6 | 43.25 | 43.99 | -0.01 ▼ | 427,211 |
| Jubile Life Ins | 142 | 147.98 | 142 | 145.23 | 2.1 ▲ | 52,823 |
| Pak Reinsurance | 13.3 | 14.64 | 13.17 | 14.64 | 1.33 ▲ | 7,590,847 |
| PICIC Ins.Ltd. | 1.76 | 1.78 | 1.66 | 1.74 | 0.04 ▲ | 7,844 |
| Premier Ins. | 5.89 | 5.89 | 5.4 | 5.54 | -0.23 ▼ | 8,741 |
| Pak Gen.Ins. | 10 | 10.78 | 10 | 10.5 | 0.44 ▲ | 25,382 |
| Reliance Ins. | 12 | 12 | 10.76 | 11.94 | 0.14 ▲ | 19,142 |
| Shaheen Ins. | 5.83 | 5.83 | 5.5 | 5.51 | -0.18 ▼ | 15,812 |
| TPL Insurance | 9.47 | 9.5 | 9.02 | 9.29 | 0.04 ▲ | 143,093 |
| United Insurance | 15.98 | 15.98 | 15.67 | 15.7 | 0.08 ▲ | 26,995 |
| Universal Ins. | 9.48 | 9.48 | 8.9 | 9.35 | -0.14 ▼ | 15,451 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.28 | 7.33 | 6 | 7.33 | 1 ▲ | 257,561 |
| Arif Habib Ltd.XD,SD | 39.5 | 43.1 | 39.5 | 42.73 | -0.9 ▼ | 206,052 |
| AKD Securites (XD) | 17.48 | 19.05 | 17.2 | 18.85 | 1.53 ▲ | 2,788,619 |
| Apna Microfin. | 10.5 | 10.5 | 10.5 | 10 | 0 | 7 |
| Cyan Limited | 27.47 | 27.99 | 27.04 | 27.4 | -0.07 ▼ | 55,258 |
| Dawood Hercules (XD) | 164.75 | 164.75 | 161 | 162.36 | -0.23 ▼ | 21,015 |
| Dawood Equities | 7.68 | 8.25 | 7.68 | 8.1 | 0.37 ▲ | 92,375 |
| Dawood Law | 200 | 200 | 195 | 195 | -2 ▼ | 505 |
| EFG Hermes Pak | 64.9 | 70.94 | 63 | 70.94 | 6.45 ▲ | 424,606 |
| Escorts Bank | 3.6 | 3.79 | 3.6 | 3.6 | -0.05 ▼ | 11,003 |
| First Cap.Equit | 6.35 | 8.24 | 6.28 | 7.28 | 0 | 356 |
| F.Credit & Inv | 7.84 | 7.84 | 7.83 | 7.47 | 0 | 66 |
| Ist.Capital Sec | 2.08 | 2.15 | 1.97 | 2.06 | 0.08 ▲ | 2,985,496 |
| First Dawood Prop | 2.46 | 2.46 | 2.34 | 2.39 | 0.03 ▲ | 290,549 |
| F. Nat.Equities | 3.7 | 3.88 | 3.67 | 3.78 | 0.03 ▲ | 829,196 |
| Invest Bank | 1.69 | 1.69 | 1.55 | 1.66 | -0.03 ▼ | 93,998 |
| Imperial Limite | 18 | 18 | 18 | 18 | 0.05 ▲ | 3,000 |
| Jah.Sidd. Co. | 17.37 | 17.5 | 17.1 | 17.15 | -0.21 ▼ | 423,122 |
| JahangirSidd(Pref) | 8.25 | 8.25 | 8.2 | 8.25 | 0.1 ▲ | 56,500 |
| JS Global Cap. | 129.4 | 130 | 120.61 | 125.02 | 0.02 ▲ | 1,612 |
| JS Investments | 22.51 | 23.4 | 22.51 | 23.4 | 0.4 ▲ | 1,500 |
| LSE Capital Ltd.- (XD) | 3.78 | 4.1 | 3.78 | 4.08 | 0.3 ▲ | 858,218 |
| LSE Fin. Services- (XD) | 5.54 | 6.6 | 5.54 | 6.6 | 1 ▲ | 447,815 |
| LSE Ventures Ltd- (XD) | 7.99 | 8.9 | 7.8 | 8.78 | 0.87 ▲ | 139,715 |
| MCB Inv MGT | 41.97 | 42 | 41 | 41.98 | 0.58 ▲ | 5,813 |
| Next Capital | 5.4 | 5.4 | 5.12 | 5.26 | 0.07 ▲ | 43,478 |
| OLP Financial | 31.98 | 31.98 | 30.7 | 31.41 | 0.41 ▲ | 11,602 |
| Pervez Ahmed Co | 1.44 | 1.5 | 1.4 | 1.41 | -0.03 ▼ | 2,466,050 |
| PIA Holding Company | 16.3 | 16.45 | 16.1 | 16.16 | 0.01 ▲ | 3,539,636 |
| PIA Holding CompanyB | 832 | 890 | 832 | 840.61 | -59.37 ▼ | 103 |
| Pak Stock Exchange | 19.29 | 19.3 | 18.6 | 18.63 | -0.37 ▼ | 6,448,833 |
| Sec. Inv. Bank | 5.48 | 5.48 | 5.16 | 5.25 | 0.06 ▲ | 1,223 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.89 | 4.89 | 4.8 | 4.8 | -0.09 ▼ | 1,948 |
| Pak Gulf Leasing | 10.99 | 11 | 10.5 | 10.61 | -0.1 ▼ | 12,297 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1749.61 | 1766.99 | 1726 | 1750.8 | 1.19 ▲ | 826 |
| Leather Up Ltd. | 23 | 23 | 19.1 | 19.45 | -1.63 ▼ | 2,481 |
| Pak Leather | 28.5 | 29.98 | 25.51 | 28.46 | 0.17 ▲ | 734 |
| Service Global | 80.1 | 81.3 | 79.5 | 80.15 | 0.13 ▲ | 238,209 |
| Service Ind.Ltd | 1181.01 | 1230 | 1181 | 1219.47 | 24.8 ▲ | 9,559 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 145.1 | 153 | 144.25 | 145.05 | -3.98 ▼ | 6,749 |
| AL-Khair Gadoon | 31 | 31.01 | 31 | 34 | 0 | 3 |
| Arpak Int. | 63.17 | 63.17 | 63.11 | 63.12 | -6.88 ▼ | 1,500 |
| ECOPACK Ltd | 21 | 21.3 | 20.1 | 20.43 | -0.37 ▼ | 4,305 |
| Gammon Pak | 62 | 62.7 | 58 | 59.58 | 0.51 ▲ | 26,676 |
| GOC (Pak) Ltd. | 57.25 | 57.45 | 57 | 57.05 | 1.35 ▲ | 654 |
| Mandviwala | 16.5 | 17.1 | 16.5 | 17.05 | 0.3 ▲ | 12,729 |
| Olympia Mills | 22.85 | 22.85 | 20.51 | 22.82 | 2.05 ▲ | 921 |
| Pakistan Alumin | 85.49 | 85.49 | 83.7 | 84.77 | 0.16 ▲ | 63,909 |
| Pak Hotels | 35.89 | 36.2 | 35.5 | 36 | 0.17 ▲ | 188,676 |
| Pak Services | 847.86 | 875 | 798 | 847.39 | 38.88 ▲ | 1,128 |
| Shifa Int.Hospital | 374.99 | 401 | 367 | 399.45 | 27.99 ▲ | 215,254 |
| Siddiqsons Tin | 5.76 | 6.11 | 5.76 | 5.89 | 0.03 ▲ | 2,068,650 |
| Tri-Pack Films | 137 | 140 | 133 | 135.56 | 1.06 ▲ | 55,323 |
| United Brands | 17.2 | 17.45 | 16.01 | 16.44 | -0.56 ▼ | 38,405 |
| UDL Int.Ltd. | 7.9 | 7.92 | 7.9 | 7.9 | 0.06 ▲ | 60,500 |
| United Distributors | 45.55 | 46 | 43 | 44 | -1.53 ▼ | 2,818 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.5 | 9.5 | 8.15 | 9.12 | 0 | 116 |
| AL-Noor Mod | 3.69 | 3.69 | 3.69 | 3.69 | 0.29 ▲ | 501 |
| Elite Cap.Mod | 6.3 | 6.7 | 6.3 | 6.66 | 0.53 ▲ | 2,690 |
| Equity Modaraba | 2.88 | 2.89 | 2.8 | 2.89 | 0.16 ▲ | 6,571 |
| 1st.Fid.Leasing | 2.3 | 2.4 | 2.3 | 2.31 | 0 | 11,101 |
| Habib Modaraba | 16.3 | 16.5 | 16.21 | 16.48 | 0.48 ▲ | 24,389 |
| I.B.L.Modarab | 3.1 | 3.74 | 2.95 | 3.21 | 0.02 ▲ | 25,332 |
| Imrooz Modaraba | 161.44 | 179.76 | 161.44 | 179.36 | 0 | 19 |
| Punjab Mod | 2.7 | 2.75 | 2.48 | 2.63 | -0.03 ▼ | 49,643 |
| Paramount Mod | 7.7 | 7.7 | 7.33 | 7.6 | 0 | 130 |
| F.Treet Manuf | 5.12 | 5.2 | 5.07 | 5.12 | -0.01 ▼ | 62,752 |
| Tri-Star 1st Mod. | 13.42 | 15.55 | 13.42 | 14.98 | 0.17 ▲ | 4,297 |
| OLP Modaraba (XD) | 14.11 | 14.49 | 14.11 | 14.49 | 0.24 ▲ | 5,575 |
| Orient Rental | 8 | 8 | 7.71 | 7.78 | 0.07 ▲ | 1,222 |
| Popular Islamic | 14.44 | 14.44 | 11.92 | 13.14 | 0 | 3 |
| Prud Mod.1st | 2.96 | 2.96 | 2.81 | 2.89 | -0.1 ▼ | 14,205 |
| Sindh Modaraba | 10.2 | 10.2 | 9.4 | 9.99 | -0.01 ▼ | 2,507 |
| Trust Modaraba | 4 | 4.1 | 4 | 4.04 | 0.02 ▲ | 268,239 |
| Unicap Modaraba | 2.66 | 2.66 | 2.55 | 2.55 | -0.01 ▼ | 50,233 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 467.9 | 468.99 | 461 | 462.69 | -3.94 ▼ | 922,761 |
| Oil & Gas Dev- (XD) | 194.5 | 196.5 | 194.1 | 195.47 | 1.37 ▲ | 2,645,343 |
| Pak Oilfields | 581 | 582 | 575 | 575.9 | -3.99 ▼ | 256,125 |
| Pak Petroleum (XD) | 154.74 | 157.5 | 153.8 | 155.82 | 2.03 ▲ | 4,297,229 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 450 | 450.9 | 446.5 | 446.92 | -2.09 ▼ | 26,674 |
| Burshane LPG | 29.11 | 29.11 | 28.5 | 28.59 | -0.51 ▼ | 16,872 |
| Hascol Petrol | 9.39 | 10.24 | 9.31 | 10.24 | 1 ▲ | 60,058,856 |
| HI-Tech Lub. | 41.75 | 43.45 | 41.09 | 42.68 | 1.93 ▲ | 10,391,203 |
| Oilboy Energy L | 6.16 | 6.49 | 6 | 6.19 | 0.09 ▲ | 185,627 |
| P.S.O. | 256.51 | 263.3 | 255 | 262.16 | 6.94 ▲ | 5,409,635 |
| Shell Pakistan | 158.25 | 159.35 | 157.9 | 158.44 | 0.21 ▲ | 116,358 |
| Sui North Gas | 93.99 | 94.44 | 91.85 | 92.06 | 0.34 ▲ | 10,227,644 |
| Sui South Gas | 27.49 | 27.49 | 25.8 | 26.8 | -0.25 ▼ | 22,676,011 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.36 | 29.83 | 29.35 | 29.52 | 0.01 ▲ | 500,948 |
| Cherat Packg | 115 | 117.99 | 114.25 | 116.04 | 2.1 ▲ | 76,830 |
| Pak Agro Pack | 8.4 | 8.5 | 8.4 | 8.4 | -0.3 ▼ | 6,260 |
| Int. Packaging Films | 22.75 | 22.97 | 22.25 | 22.68 | 0.16 ▲ | 58,566 |
| MACPAC Films | 16.87 | 17.4 | 16.79 | 17.06 | 0.08 ▲ | 258,232 |
| Merit Packaging | 10.75 | 11.35 | 10.66 | 11.08 | 0.28 ▲ | 1,161,805 |
| Packages Ltd. | 572 | 588 | 571 | 577.08 | 12.27 ▲ | 15,310 |
| Pak Paper Prod | 81.49 | 81.49 | 79 | 79.61 | -0.56 ▼ | 2,685 |
| Roshan Packages | 18.5 | 18.75 | 18.1 | 18.24 | -0.04 ▼ | 771,980 |
| Security Paper | 144.11 | 149.75 | 144.11 | 145.05 | -1.43 ▼ | 5,205 |
| Synthetic Products | 40.49 | 41 | 40 | 40.1 | -0.09 ▼ | 1,045,575 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1009.99 | 1098.9 | 1004 | 1070.86 | 70.2 ▲ | 214,376 |
| AGP Limited | 150.75 | 163.3 | 150.75 | 163.3 | 14.85 ▲ | 4,149,675 |
| BF Biosciences | 128.49 | 136.73 | 128.49 | 136.73 | 12.43 ▲ | 2,585,327 |
| Citi Pharma Ltd | 47.2 | 47.47 | 46 | 46.42 | -0.44 ▼ | 5,147,542 |
| Ferozsons (Lab) | 329.85 | 362.95 | 329.8 | 353.87 | 23.92 ▲ | 1,111,852 |
| GlaxoSmithKline | 308 | 329.25 | 308 | 325.42 | 19.48 ▲ | 990,349 |
| Haleon Pakistan (XD) | 780 | 822 | 777 | 799.93 | 33.46 ▲ | 284,227 |
| Highnoon (Lab) | 899.01 | 938.3 | 895 | 930.49 | 34.89 ▲ | 175,329 |
| Hoechst Pak Ltd | 2630 | 2630 | 2630 | 2630 | 21.25 ▲ | 11 |
| IBL HealthCare | 45.19 | 46.17 | 43.71 | 44.07 | -1.02 ▼ | 1,917,364 |
| Macter Int. Ltd | 169 | 169 | 160.05 | 161.28 | -2.65 ▼ | 18,123 |
| Otsuka Pak | 145.11 | 157.75 | 144.25 | 155.56 | 8.79 ▲ | 181,581 |
| The Searle Company | 86.39 | 87.48 | 84.51 | 85.1 | -0.5 ▼ | 11,513,094 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.49 | 17.5 | 17.06 | 17.1 | -0.21 ▼ | 102,479 |
| Engro Powergen | 26.9 | 27.01 | 26.8 | 26.88 | -0.07 ▼ | 182,974 |
| Hub Power Co. | 111.88 | 111.88 | 110.35 | 110.58 | -0.53 ▼ | 2,449,153 |
| Kot Addu Power | 29.59 | 30.32 | 29.59 | 30.21 | 0.62 ▲ | 1,687,864 |
| K-Electric Ltd. | 5.18 | 5.26 | 5.06 | 5.24 | 0.07 ▲ | 44,488,839 |
| Kohinoor Energy | 23.3 | 23.3 | 22.96 | 23.11 | -0.2 ▼ | 131,170 |
| Kohinoor Power | 7.24 | 7.24 | 7 | 7.19 | 0.09 ▲ | 8,522 |
| Lalpir Power | 21 | 21.85 | 21 | 21.66 | 0.63 ▲ | 455,082 |
| Nishat ChunPow | 33.32 | 33.75 | 33.3 | 33.58 | 0.15 ▲ | 1,020,582 |
| Nishat Power (XD) | 31.29 | 31.29 | 30.95 | 31.05 | -0.01 ▼ | 263,570 |
| Pakgen Power | 114.99 | 114.99 | 100.1 | 108.09 | -0.27 ▼ | 2,506 |
| Sitara Energy | 11.5 | 11.5 | 11.49 | 11.5 | 0 | 2,515 |
| S.G.Power | 8.19 | 8.19 | 7.8 | 7.72 | 0 | 141 |
| Saif Power Ltd | 12.7 | 12.73 | 12.32 | 12.5 | -0.18 ▼ | 727,792 |
| Tri-Star Power | 6.18 | 6.4 | 6.18 | 6.25 | -0.01 ▼ | 6,681 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.7 | 15.7 | 15.1 | 15.64 | -0.14 ▼ | 2,202 |
| Hussain Industries | 24 | 24.75 | 21 | 24.01 | 1.51 ▲ | 1,205 |
| Javedan Corp. | 42 | 43.01 | 41.28 | 42.54 | 1.53 ▲ | 69,462 |
| Pace (Pak) Ltd. | 5.65 | 5.74 | 5.56 | 5.57 | -0.04 ▼ | 3,763,770 |
| TPL Properties | 9.02 | 9.73 | 8.87 | 9.22 | 0.4 ▲ | 28,193,813 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.49 | 19.8 | 19.3 | 19.59 | 0.16 ▲ | 484,452 |
| Globe Residency | 14.02 | 14.89 | 13.51 | 14.89 | 1.01 ▲ | 12,985 |
| TPL REIT Fund I | 14 | 14.46 | 13 | 13.7 | -0.14 ▼ | 13,532 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 513.97 | 516.8 | 505.05 | 508.33 | -2.97 ▼ | 1,153,416 |
| Cnergyico PK | 4.54 | 4.75 | 4.49 | 4.64 | 0.13 ▲ | 42,303,494 |
| National Refinery | 241 | 246.7 | 239.1 | 241.65 | 0.89 ▲ | 1,507,985 |
| Pak Refinery | 26.2 | 28.05 | 26.05 | 27.37 | 1.16 ▲ | 39,507,003 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 668 | 668 | 600.01 | 609.11 | 0.99 ▲ | 1,546 |
| Adam Sugar | 49.45 | 51 | 49.45 | 50.9 | 1.51 ▲ | 7,824 |
| Abdullah Shah | 6.7 | 7 | 6.35 | 6.87 | 0.42 ▲ | 118,570 |
| AL-Noor Sugar | 80.11 | 82.99 | 77.5 | 80.32 | -0.96 ▼ | 2,227 |
| Baba Farid | 41.5 | 41.5 | 41.5 | 44.4 | 0 | 1 |
| Chashma Sugar | 60.15 | 64 | 60.15 | 63.93 | 0 | 95 |
| Dewan Sugar | 5.45 | 5.64 | 5.17 | 5.43 | 0.26 ▲ | 451,122 |
| Faran Sugar | 61.9 | 62.89 | 52 | 57.79 | 0.56 ▲ | 39,836 |
| Habib Sugar | 74.69 | 74.7 | 73.2 | 74.34 | 0.6 ▲ | 3,100 |
| Habib Rice Prod | 31.1 | 31.51 | 31 | 31.35 | -1.67 ▼ | 27,635 |
| Haseeb Waqas Sugar | 11.44 | 11.44 | 11.44 | 11.44 | 1.04 ▲ | 34,718 |
| J.D.W.Sugar | 580 | 587.95 | 561 | 580.72 | -4.33 ▼ | 611 |
| Jauharabad Sug | 23.51 | 25.8 | 23.5 | 24.95 | 1.09 ▲ | 66,115 |
| Mirpurkhas Sugar | 29.25 | 29.5 | 28.8 | 28.9 | -0.1 ▼ | 44,711 |
| Mehran Sugar | 45.25 | 46.3 | 45.25 | 45.88 | 0.3 ▲ | 9,647 |
| Noon Sugar | 81.25 | 82 | 81.25 | 81.35 | 0.29 ▲ | 4,160 |
| Sanghar Sugar | 22.31 | 22.33 | 20.06 | 20.31 | 0 | 292 |
| Sindh Abadgar | 37.41 | 37.41 | 36.99 | 37.22 | 3.21 ▲ | 931 |
| Shahtaj Sugar | 101.27 | 101.27 | 100 | 100 | 0 | 436 |
| Shahmurad Sugar | 420 | 420 | 399.76 | 400.86 | 0.85 ▲ | 318 |
| Sakrand Sugar | 10.71 | 11.17 | 10.71 | 11.01 | -0.23 ▼ | 38,762 |
| Shakarganj Limited | 0 | 0 | 0 | 28.22 | 0 | 2,000 |
| Tariq Corp Ltd. | 13.99 | 14 | 13.9 | 13.9 | -0.08 ▼ | 1,310 |
| Tandlianwala Sugar | 77 | 79.9 | 77 | 73 | 0 | 301 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 176 | 178 | 175 | 176.01 | -1.99 ▼ | 4,804 |
| Ibrahim Fibres | 354 | 354 | 353.5 | 352.05 | 0 | 17 |
| Image Pakistan | 16.1 | 17.17 | 16.1 | 16.83 | 0.84 ▲ | 9,293,266 |
| National Silk | 59.99 | 59.99 | 59.99 | 57.31 | 0 | 2 |
| Pak Synthetics | 28 | 28.44 | 28 | 28.25 | 0.25 ▲ | 3,395 |
| Rupali Polyester | 18.01 | 18.05 | 18.01 | 18.05 | -0.45 ▼ | 3,501 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 127.8 | 131.35 | 126.9 | 129.31 | 2.31 ▲ | 3,398,075 |
| Avanceon Ltd | 56 | 57.25 | 55.79 | 55.88 | 0.09 ▲ | 4,712,621 |
| Supernet Ltd.XB | 15 | 15 | 12.5 | 13.5 | -0.25 ▼ | 11,011 |
| Hallmark Company Ltd | 705.11 | 750 | 705.11 | 728.35 | -18.65 ▼ | 1,325 |
| Hum Network | 14.97 | 14.97 | 14.57 | 14.63 | -0.19 ▼ | 2,021,983 |
| Media Times Ltd | 2 | 2 | 1.8 | 1.96 | 0 | 380,887 |
| Netsol Tech. | 129 | 131.5 | 129 | 129.73 | 0.81 ▲ | 1,551,761 |
| Octopus Digital | 70.74 | 72.75 | 70.73 | 70.99 | 0.18 ▲ | 1,746,037 |
| Pak Datacom | 72.88 | 78.5 | 71.5 | 77.82 | 6.46 ▲ | 395,608 |
| P.T.C.L. | 17.3 | 18.8 | 17.3 | 18.56 | 1.38 ▲ | 40,072,992 |
| Symmetry Group Ltd | 9.96 | 10.59 | 9.78 | 10.5 | 0.61 ▲ | 15,433,734 |
| Systems Limited | 510 | 554.9 | 510 | 551 | 43.7 ▲ | 743,944 |
| Telecard Limited | 7.65 | 7.97 | 7.6 | 7.9 | 0.33 ▲ | 9,647,266 |
| TPL Corp Ltd | 5 | 5.5 | 5 | 5.25 | 0.23 ▲ | 5,751,562 |
| TPL Trakker Ltd | 8.46 | 8.99 | 8.45 | 8.54 | 0.1 ▲ | 65,935 |
| TRG Pak Ltd | 62.97 | 64.44 | 61.92 | 62.86 | 0.31 ▲ | 11,481,641 |
| WorldCall Telecom | 1.31 | 1.33 | 1.3 | 1.3 | 0 | 18,463,414 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42.9 | 42.91 | 41.55 | 42.33 | -0.08 ▼ | 64,377 |
| Azgard Nine | 8.6 | 8.6 | 8.39 | 8.52 | 0.11 ▲ | 1,368,295 |
| AN Textile Mill | 13.2 | 13.2 | 13.2 | 12.53 | 0 | 6 |
| Aruj Industries | 10.5 | 10.69 | 10.2 | 10.25 | -0.34 ▼ | 53,400 |
| Bhanero Tex. | 774.99 | 825 | 774.99 | 775.77 | 1.4 ▲ | 108 |
| Blessed Tex. | 245 | 248 | 245 | 245 | 0 | 159 |
| Chenab Limited | 7.98 | 8.08 | 7.7 | 7.75 | -0.16 ▼ | 843,238 |
| Chenab Ltd.(Pre | 3.21 | 3.3 | 3.15 | 3.17 | 0.09 ▲ | 567,196 |
| Crescent Tex. | 14.4 | 15.59 | 14 | 15.59 | 1.42 ▲ | 1,781,012 |
| Faisal Spinning | 220.82 | 232.99 | 220.82 | 220.28 | 0 | 22 |
| Feroze 1888 | 71 | 71 | 70.8 | 68.03 | 0 | 101 |
| Fateh Sports | 105 | 105 | 105 | 111.97 | 0 | 6 |
| Fazal Cloth | 136.12 | 136.12 | 130.5 | 131.51 | -13.49 ▼ | 6,400 |
| Gul Ahmed | 21.26 | 22.71 | 21.26 | 22.36 | 1 ▲ | 5,626,600 |
| Ghazi Fabrics | 9.99 | 10 | 9.36 | 9.49 | 0 | 4,636 |
| Hala Enterprise | 18.78 | 18.9 | 17 | 17.4 | -0.7 ▼ | 78,917 |
| Hafiz Limited | 239.7 | 239.7 | 239.7 | 235.13 | 0 | 2 |
| Interloop Ltd. | 63.12 | 63.54 | 62.76 | 62.96 | -0.16 ▼ | 1,444,238 |
| Int.Knitwear | 15.09 | 18.1 | 15.09 | 18.05 | 1.6 ▲ | 40,594 |
| Jubilee Spinning | 12.4 | 12.4 | 12.4 | 11.53 | 0 | 10 |
| Kohinoor Ind. | 8.84 | 9 | 7.95 | 8 | 0 | 20,758 |
| Kohinoor Textile | 98.26 | 102.99 | 98.26 | 100.16 | -0.83 ▼ | 3,242 |
| Masood Textile | 47.99 | 47.99 | 47.99 | 44 | 0 | 10 |
| Nishat (Chun.) | 32.1 | 33.15 | 32.1 | 32.86 | 0.25 ▲ | 122,882 |
| Nishat Mills Ltd | 76.48 | 76.5 | 74.86 | 75 | -0.5 ▼ | 490,935 |
| Paramount Sp | 5.99 | 5.99 | 5.2 | 5.66 | 0.26 ▲ | 1,132 |
| Quetta Textile | 29.45 | 29.45 | 26.66 | 26.71 | -2.27 ▼ | 32,836 |
| Redco Textile | 13.52 | 15.8 | 13.52 | 14.94 | 0.56 ▲ | 1,920,790 |
| Reliance Weaving | 81 | 81 | 79.16 | 79.73 | -8.22 ▼ | 588 |
| Sapphire Tex. | 1160 | 1160 | 1149 | 1149.96 | 27.13 ▲ | 29 |
| Sapphire Fiber | 1228 | 1228 | 1155 | 1215.91 | 66.05 ▲ | 26 |
| Stylers Int.Ltd. | 41.94 | 43 | 40 | 42.96 | 3.57 ▲ | 21,334 |
| Suraj Cotton Mills | 124 | 124 | 124 | 124 | 0 | 5 |
| Towellers Limited | 144.5 | 147.49 | 144.1 | 146.69 | 1.48 ▲ | 6,301 |
| ZahidJee Tex. | 28.95 | 28.95 | 28.5 | 28.5 | -0.82 ▼ | 2,301 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 63.8 | 63.8 | 56.5 | 59.8 | -1.82 ▼ | 2,230 |
| Amtex Limited | 3.3 | 3.35 | 3.19 | 3.24 | 0.02 ▲ | 1,267,241 |
| Arctic Textile | 22.47 | 22.47 | 20.01 | 20.02 | -1.23 ▼ | 615 |
| Asim Textile | 13 | 13.2 | 12.98 | 13 | 0 | 704 |
| Bilal Fibres | 16.73 | 17.5 | 15.5 | 17.05 | 0.32 ▲ | 425,436 |
| Crescent Cotton | 60.6 | 61.59 | 60.5 | 60.5 | 4.51 ▲ | 4,315 |
| Colony Tex.Mills Ltd | 5.44 | 5.63 | 5.25 | 5.35 | 0.06 ▲ | 800,119 |
| Chakwal Spinning | 75 | 78.75 | 74 | 77.11 | 2.73 ▲ | 641,351 |
| Dewan Farooque Sp. | 4.17 | 4.18 | 4.1 | 4.12 | 0.05 ▲ | 119,952 |
| Din Textile | 54 | 54 | 54 | 54.79 | 0 | 5 |
| D.S. Ind. Ltd. | 7.42 | 8.15 | 7.32 | 7.82 | -0.49 ▼ | 5,061,689 |
| Dewan Textile | 5.87 | 6 | 4.85 | 5.93 | 0.11 ▲ | 11,123 |
| Elahi Cotton | 79 | 79.6 | 79 | 72.39 | 0 | 300 |
| Ellcot Spinning | 97 | 101.9 | 91 | 95.9 | 0 | 113 |
| Gadoon Textile | 203 | 203 | 197 | 198.12 | -3.21 ▼ | 10,540 |
| Gulshan Sp. | 4.87 | 4.87 | 4.34 | 4.5 | 0 | 4,181 |
| Gulistan Sp. | 9.34 | 9.34 | 7.81 | 8.87 | 0.08 ▲ | 17,611 |
| Hira Textile | 3.33 | 3.81 | 3.33 | 3.7 | 0.37 ▲ | 2,163,745 |
| Idrees Textile | 15.36 | 15.36 | 12.76 | 14.17 | 0 | 320 |
| Indus Dyeing | 121 | 123 | 118 | 120.45 | -0.61 ▼ | 6,322 |
| J.A.Textile | 64.22 | 68 | 64.22 | 69.99 | 0 | 36 |
| Janana D Mal | 66.05 | 68.49 | 66.05 | 66.99 | 1.17 ▲ | 1,046 |
| J.K.Spinning | 55 | 58.26 | 52.25 | 52.6 | -3.22 ▼ | 1,456 |
| Kohat Textile | 31.5 | 33 | 31 | 32.72 | 2.62 ▲ | 36,194 |
| Kohinoor Spining | 7.7 | 8.28 | 7.51 | 8.11 | 0.45 ▲ | 40,653,449 |
| Khalid Siraj | 9.4 | 9.4 | 8.1 | 9.03 | 0.26 ▲ | 43,370 |
| Land Mark Spinning | 39.09 | 39.09 | 37 | 39.09 | 3.55 ▲ | 16,576 |
| Nagina Cotton | 49.99 | 49.99 | 49.99 | 49.07 | 0 | 5 |
| Nazir Cotton Mills | 14.49 | 14.49 | 14.14 | 14.14 | 0 | 12,230 |
| Premium Tex. | 358.7 | 369.6 | 350 | 360.08 | 24.08 ▲ | 2,056 |
| Reliance Cotton | 700 | 700 | 640.58 | 690.76 | -20.99 ▼ | 129 |
| Ruby Textile | 9.44 | 9.44 | 8.65 | 9 | 0.31 ▲ | 16,732 |
| Saif Textile | 13 | 14.52 | 13 | 14.47 | 1.27 ▲ | 68,239 |
| Service Ind Tex | 10.99 | 11.7 | 10.56 | 11.7 | 1.06 ▲ | 61,767 |
| Shadab Textile | 17.99 | 18.5 | 17.99 | 18.39 | 1.19 ▲ | 8,313 |
| Sally Textile | 13.52 | 13.52 | 12 | 12.85 | 0.42 ▲ | 22,751 |
| Sana Ind. | 23 | 23.9 | 23 | 23 | 0.97 ▲ | 1,309 |
| Saritow Spinning | 8.16 | 9 | 8.16 | 8.55 | -0.06 ▼ | 16,440 |
| Sunrays Textile | 83 | 84.89 | 82.5 | 82.56 | 0.28 ▲ | 2,573 |
| Shahzad Tex. | 34 | 34 | 34 | 31.14 | 0 | 10 |
| Tata Textile | 49.83 | 49.83 | 45.15 | 47.83 | 0.53 ▲ | 7,983 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14.59 | 15.52 | 14.5 | 15.52 | 1.41 ▲ | 76,608 |
| ICC Industries | 6.76 | 7.5 | 6.76 | 7.35 | 0.31 ▲ | 3,819 |
| Prosperity Weaving | 34 | 34.5 | 32 | 32.21 | -0.79 ▼ | 6,511 |
| Shahtaj Textile | 69.3 | 69.3 | 69.3 | 70.51 | 0 | 1 |
| Yousuf Weaving | 4.06 | 4.31 | 4.05 | 4.26 | 0.21 ▲ | 4,265,728 |
| Zephyr Textile | 11.78 | 12 | 11.78 | 11.85 | 0.58 ▲ | 1,400 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 255.01 | 259.77 | 255 | 256.43 | 0.53 ▲ | 6,720 |
| Pak Tobacco | 1228 | 1236.2 | 1220 | 1220.47 | -17.19 ▼ | 719 |
| Philip Morris Pak. | 770 | 843.7 | 705.56 | 821.28 | 54.28 ▲ | 7,821 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.3 | 15.3 | 14.5 | 14.98 | -0.28 ▼ | 9,034 |
| Pak Int.Bulk | 7.38 | 7.75 | 7.37 | 7.64 | 0.27 ▲ | 16,767,868 |
| Pak.Int.Cont. (XD) | 41.93 | 41.93 | 40.77 | 40.94 | -0.11 ▼ | 170,597 |
| P.N.S.C-XB | 342.1 | 358 | 340 | 345.45 | 3.36 ▲ | 67,432 |
| Secure Logistics Gro | 17.3 | 18.1 | 16.83 | 16.94 | -0.3 ▼ | 9,276,480 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 112.1 | 121 | 111 | 115.91 | 5.91 ▲ | 34,897 |
| S.S.Oil | 83.84 | 83.85 | 79.99 | 83.85 | 7.62 ▲ | 40,078 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 39.49 | 39.49 | 38.06 | 38.51 | -0.18 ▼ | 20,164 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 10.24 | -0.12 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 10.43 | -0.12 ▼ | 0 |
| AGHA-NOV | 10.22 | 10.28 | 10.04 | 10.1 | -0.11 ▼ | 194,000 |
| AGL-NOV | 40 | 41.7 | 39.5 | 40.24 | 0.1 ▲ | 80,500 |
| AICL-DEC | 0 | 0 | 0 | 43.81 | 1.2 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 44.61 | 1.22 ▲ | 0 |
| AICL-NOV | 43.32 | 43.32 | 43 | 43 | 0.39 ▲ | 2,500 |
| AIRLINK-DEC | 0 | 0 | 0 | 131.93 | 2.29 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 134.34 | 2.33 ▲ | 0 |
| AIRLINK-NOVB | 127.88 | 131.9 | 127.55 | 129.78 | 2.22 ▲ | 1,385,000 |
| AKBL-DEC | 0 | 0 | 0 | 30.07 | 0.28 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.62 | 0.29 ▲ | 0 |
| AKBL-NOV | 29.53 | 30.4 | 29.5 | 30.39 | 0.74 ▲ | 82,000 |
| ASC-DEC | 0 | 0 | 0 | 5.8 | -0.1 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.9 | -0.11 ▼ | 0 |
| ASC-NOV | 5.75 | 5.85 | 5.66 | 5.7 | -0.15 ▼ | 90,000 |
| ASL-DEC | 0 | 0 | 0 | 7.96 | -0.13 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 8.1 | -0.14 ▼ | 0 |
| ASL-NOV | 7.87 | 7.92 | 7.83 | 7.84 | -0.19 ▼ | 522,500 |
| ATRL-DEC | 532.8 | 532.8 | 521 | 521 | 6 ▲ | 1,000 |
| ATRL-JAN | 0 | 0 | 0 | 528.11 | -3.36 ▼ | 0 |
| ATRL-NOVB | 513 | 516.8 | 506.1 | 509.8 | -2.55 ▼ | 605,500 |
| AVN-DEC | 0 | 0 | 0 | 57.01 | 0.06 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 58.05 | 0.06 ▲ | 0 |
| AVN-NOV | 56.31 | 57.49 | 56.1 | 56.2 | 0.09 ▲ | 1,073,500 |
| BAFL-DECB | 0 | 0 | 0 | 68.6 | 0.19 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 69.86 | 0.2 ▲ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 67.6 | 0.19 ▲ | 12,000 |
| BAHL-DECB | 0 | 0 | 0 | 107.22 | -0.78 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 109.18 | 0.18 ▲ | 0 |
| BAHL-NOVB | 106.49 | 106.49 | 106 | 106 | -1.5 ▼ | 10,500 |
| BIPL-DEC | 0 | 0 | 0 | 22.6 | 0.05 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.01 | 0.05 ▲ | 0 |
| BIPL-NOV | 22.13 | 22.13 | 22.13 | 22.13 | -0.1 ▼ | 1,000 |
| BKTI-DEC | 0 | 0 | 0 | 22520 | 135 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22849 | 137 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22257 | 133 ▲ | 0 |
| BOP-DEC | 6.9 | 6.95 | 6.88 | 6.95 | 0.12 ▲ | 1,938,000 |
| BOP-JAN | 0 | 0 | 0 | 7.06 | 0.11 ▲ | 0 |
| BOP-NOV | 6.75 | 6.87 | 6.75 | 6.84 | 0.12 ▲ | 2,960,000 |
| CEPB-NOV | 29.7 | 29.9 | 29.6 | 29.6 | -0.3 ▼ | 3,500 |
| CHCC-DEC | 0 | 0 | 0 | 283.65 | 1.44 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 288.84 | 1.47 ▲ | 0 |
| CHCC-NOVB | 288 | 288 | 275.5 | 280 | 1.1 ▲ | 20,500 |
| CNERGY-DEC | 0 | 0 | 0 | 4.73 | 0.13 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.82 | 0.13 ▲ | 0 |
| CNERGY-NOV | 4.55 | 4.79 | 4.55 | 4.67 | 0.14 ▲ | 6,761,000 |
| CPHL-DECB | 47 | 47 | 47 | 47 | -0.83 ▼ | 5,000 |
| CPHL-JAN | 0 | 0 | 0 | 48.23 | -0.48 ▼ | 0 |
| CPHL-NOVB | 47.45 | 47.88 | 46.48 | 46.71 | -0.26 ▼ | 732,000 |
| DCL-DEC | 0 | 0 | 0 | 8.8 | -0.02 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.97 | -0.01 ▼ | 0 |
| DCL-NOV | 8.75 | 8.85 | 8.63 | 8.66 | 0 | 337,500 |
| DCR-DEC | 0 | 0 | 0 | 19.99 | 0.16 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.35 | 0.15 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.69 | 0.15 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 41.78 | -0.11 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.54 | -0.12 ▼ | 0 |
| DFML-NOV | 41.13 | 41.75 | 41.05 | 41.27 | -0.01 ▼ | 391,000 |
| DGKC-DEC | 0 | 0 | 0 | 87.48 | 0.09 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 89.08 | 0.09 ▲ | 0 |
| DGKC-NOV | 86.2 | 87.2 | 85.5 | 86.13 | 0.14 ▲ | 383,000 |
| EFERT-DECB | 0 | 0 | 0 | 203.64 | 2.2 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 207.37 | 2.24 ▲ | 0 |
| EFERT-NOVB | 206.92 | 206.92 | 199 | 199.5 | 1.6 ▲ | 8,500 |
| ENGRO-DECB | 0 | 0 | 0 | 326.93 | -2.5 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 332.91 | -2.54 ▼ | 0 |
| ENGRO-NOVB | 322 | 323 | 321.5 | 322.13 | -2.7 ▼ | 40,500 |
| EPCL-DEC | 0 | 0 | 0 | 38.65 | -0.35 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 39.35 | 0.44 ▲ | 0 |
| EPCL-NOV | 38.1 | 38.9 | 37.36 | 38.31 | 0.68 ▲ | 423,000 |
| FABL-DECB | 0 | 0 | 0 | 49.96 | 0.16 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 50.88 | 0.17 ▲ | 0 |
| FABL-NOVB | 49.49 | 50 | 48.96 | 49.5 | 0.5 ▲ | 67,500 |
| FATIMA-DEC | 0 | 0 | 0 | 65.91 | -0.33 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 67.11 | -0.34 ▼ | 0 |
| FATIMA-NOV | 64.5 | 64.5 | 64.5 | 64.5 | -0.5 ▼ | 500 |
| FCCL-DEC | 0 | 0 | 0 | 33.67 | -0.13 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 34.28 | -0.14 ▼ | 0 |
| FCCL-NOVB | 33.65 | 33.7 | 33 | 33.23 | -0.1 ▼ | 906,000 |
| FCEPL-DEC | 0 | 0 | 0 | 85.34 | 0.53 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 86.91 | 0.55 ▲ | 0 |
| FCEPL-NOV | 85 | 85.03 | 83.83 | 84 | 0.9 ▲ | 38,500 |
| FEROZ-DECB | 0 | 0 | 0 | 361.04 | 24.23 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 367.64 | 24.67 ▲ | 0 |
| FEROZ-NOVB | 332 | 363.98 | 332 | 357.21 | 26.32 ▲ | 105,500 |
| FFBL-DEC | 0 | 0 | 0 | 67.88 | 0.41 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 69.12 | 0.41 ▲ | 0 |
| FFBL-NOV | 67 | 67.14 | 66.42 | 66.76 | 0.33 ▲ | 279,500 |
| FFC-DEC | 0 | 0 | 0 | 291.61 | 1.32 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 296.94 | 1.34 ▲ | 0 |
| FFC-NOV | 284 | 289 | 284 | 287.15 | 1.09 ▲ | 202,500 |
| FFL-DEC | 0 | 0 | 0 | 11.69 | -0.1 ▼ | 0 |
| FFL-JAN | 0 | 0 | 0 | 11.91 | -0.1 ▼ | 0 |
| FFL-NOV | 11.79 | 11.79 | 11.45 | 11.52 | -0.1 ▼ | 3,775,500 |
| FLYNG-DEC | 0 | 0 | 0 | 24.79 | 0.03 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 25.25 | 0.03 ▲ | 0 |
| FLYNG-NOV | 24.4 | 24.7 | 24.24 | 24.37 | -0.03 ▼ | 512,000 |
| GAL-DEC | 0 | 0 | 0 | 259.22 | -0.22 ▼ | 0 |
| GAL-JAN | 0 | 0 | 0 | 263.96 | -0.23 ▼ | 0 |
| GAL-NOV | 257 | 260.5 | 253.51 | 255.4 | -0.29 ▼ | 533,000 |
| GATM-DEC | 0 | 0 | 0 | 22.81 | 1.01 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 23.23 | 1.03 ▲ | 0 |
| GATM-NOV | 21.5 | 22.85 | 21.5 | 22.49 | 1.06 ▲ | 582,000 |
| GGL-DEC | 0 | 0 | 0 | 12.62 | -0.09 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 12.85 | -0.09 ▼ | 0 |
| GGL-NOV | 12.65 | 12.75 | 12.36 | 12.42 | -0.12 ▼ | 2,491,000 |
| GHGL-DECB | 0 | 0 | 0 | 30.29 | 2.17 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 30.85 | 2.21 ▲ | 0 |
| GHGL-NOVB | 28 | 30.36 | 27.35 | 29.93 | 2.33 ▲ | 506,000 |
| GHNI-DEC | 0 | 0 | 0 | 410.84 | 0.9 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 418.35 | 0.92 ▲ | 0 |
| GHNI-NOV | 405.06 | 409.1 | 404.01 | 405.24 | 1.71 ▲ | 99,500 |
| HBL-DECB | 0 | 0 | 0 | 141.07 | 4.07 ▲ | 0 |
| HBL-JAN | 0 | 0 | 0 | 143.65 | -0.16 ▼ | 0 |
| HBL-NOVB | 139.5 | 141.5 | 138.5 | 139.2 | 0.36 ▲ | 159,000 |
| HUBC-DEC | 0 | 0 | 0 | 112.82 | -1.18 ▼ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 114.88 | -0.61 ▼ | 0 |
| HUBC-NOVB | 111.98 | 112.2 | 110.8 | 111.06 | -0.66 ▼ | 809,000 |
| HUMNL-DEC | 15 | 15 | 15 | 15 | -0.13 ▼ | 3,000 |
| HUMNL-JAN | 0 | 0 | 0 | 15.2 | -0.2 ▼ | 0 |
| HUMNL-NOV | 14.85 | 14.94 | 14.6 | 14.72 | -0.19 ▼ | 737,000 |
| ILP-DEC | 0 | 0 | 0 | 64.24 | -0.19 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 65.41 | -0.2 ▼ | 0 |
| ILP-NOVB | 63.41 | 63.45 | 63.39 | 63.4 | -0.25 ▼ | 9,500 |
| INIL-DEC | 0 | 0 | 0 | 157.14 | -1.14 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 160.01 | -1.17 ▼ | 0 |
| INIL-NOVB | 155 | 156.27 | 154.01 | 155 | -1.49 ▼ | 9,500 |
| ISL-DEC | 0 | 0 | 0 | 74.98 | -0.28 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 76.35 | -0.29 ▼ | 0 |
| ISL-NOVB | 73.48 | 73.53 | 73.48 | 73.53 | -0.92 ▼ | 2,500 |
| JSBL-DEC | 0 | 0 | 0 | 9.27 | 0.08 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.44 | 0.08 ▲ | 0 |
| JSBL-NOV | 9.15 | 9.15 | 9.15 | 9.15 | 0.09 ▲ | 80,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.72 | 0.09 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 20.08 | 0.09 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.43 | 0.09 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.16 | 0.13 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.97 | 0.14 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 30.82 | 0.61 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 31.39 | 0.63 ▲ | 0 |
| KAPCO-NOVB | 29.98 | 30.4 | 29.76 | 30.34 | 0.73 ▲ | 308,000 |
| KEL-DEC | 0 | 0 | 0 | 5.35 | 0.07 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.44 | 0.07 ▲ | 0 |
| KEL-NOV | 5.17 | 5.3 | 5.11 | 5.28 | 0.09 ▲ | 5,214,000 |
| KOSM-DEC | 0 | 0 | 0 | 8.27 | 0.45 ▲ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.43 | 0.47 ▲ | 0 |
| KOSM-NOV | 7.69 | 8.35 | 7.6 | 8.21 | 0.53 ▲ | 18,025,500 |
| KSE30-DEC | 0 | 0 | 0 | 30160 | 192 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 30601 | 196 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 29808 | 189 ▲ | 0 |
| LOTCHEM-DEC | 20.25 | 20.25 | 20.25 | 20.25 | 1.72 ▲ | 5,000 |
| LOTCHEM-JAN | 0 | 0 | 0 | 20.75 | 1.88 ▲ | 0 |
| LOTCHEM-NOV | 18.3 | 20.14 | 18.18 | 20.14 | 1.83 ▲ | 5,125,000 |
| LPL-DEC | 0 | 0 | 0 | 22.1 | 0.63 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.5 | 0.64 ▲ | 0 |
| LPL-NOV | 21.33 | 21.5 | 21.33 | 21.5 | 0.34 ▲ | 3,000 |
| LUCK-DEC | 0 | 0 | 0 | 1067.22 | -13.07 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1086.74 | -13.3 ▼ | 0 |
| LUCK-NOVB | 1048.78 | 1057 | 1048 | 1050 | -10.46 ▼ | 6,000 |
| MCB-DECB | 0 | 0 | 0 | 252.8 | 0.67 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 257.42 | 0.69 ▲ | 0 |
| MCB-NOVB | 0 | 0 | 0 | 249.1 | 1.1 ▲ | 0 |
| MEBL-DECB | 0 | 0 | 0 | 235.6 | 1.32 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 239.91 | 1.35 ▲ | 0 |
| MEBL-NOVB | 232.2 | 232.2 | 231 | 231 | 0.14 ▲ | 5,000 |
| MLCF-DEC | 0 | 0 | 0 | 40.88 | -0.17 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 41.63 | -0.17 ▼ | 0 |
| MLCF-NOV | 40.39 | 41.25 | 40.07 | 40.35 | -0.11 ▼ | 1,002,500 |
| MTL-DEC | 0 | 0 | 0 | 591.89 | -2.72 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 602.72 | -2.76 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 583.23 | -2.69 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 71.43 | -0.11 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 72.73 | -0.11 ▼ | 0 |
| MUGHAL-NOV | 70.23 | 70.7 | 70 | 70.6 | 0.13 ▲ | 33,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.82 | 0.15 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 16.11 | 0.15 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.59 | 0.15 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 61.74 | -0.03 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 19.59 | 0.15 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.95 | 0.16 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 19.3 | 0.15 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 62.87 | -0.03 ▼ | 0 |
| NBP-NOV | 61 | 62 | 60.7 | 60.74 | -0.34 ▼ | 366,000 |
| NCPL-DECB | 0 | 0 | 0 | 28.97 | 0.12 ▲ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.49 | 0.12 ▲ | 0 |
| NCPL-NOVB | 29.47 | 29.47 | 29.4 | 29.4 | 0.4 ▲ | 1,000 |
| NETSOL-DEC | 0 | 0 | 0 | 132.36 | 0.76 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 134.78 | 0.77 ▲ | 0 |
| NETSOL-NOVB | 130 | 132.28 | 130 | 130.37 | 0.74 ▲ | 691,000 |
| NITGETF-DEC | 0 | 0 | 0 | 21.6 | -0.01 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 21.99 | -0.02 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 21.28 | -0.01 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 76.52 | -0.55 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 77.92 | -0.56 ▼ | 0 |
| NML-NOVB | 76.01 | 76.45 | 75.3 | 75.5 | -0.27 ▼ | 111,500 |
| NPL-DECB | 0 | 0 | 0 | 31.68 | -0.03 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 32.26 | -0.03 ▼ | 0 |
| NPL-NOVC | 31.29 | 31.29 | 31.29 | 31.29 | -0.01 ▼ | 500 |
| NRL-DEC | 246 | 246 | 246 | 246 | 0.23 ▲ | 10,000 |
| NRL-JAN | 0 | 0 | 0 | 251.06 | 0.8 ▲ | 0 |
| NRL-NOV | 241.06 | 247.8 | 241 | 243.06 | 0.97 ▲ | 641,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 72.43 | 0.15 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 73.75 | 0.15 ▲ | 0 |
| OCTOPUS-NOV | 71.1 | 73.21 | 71.1 | 71.43 | 0.23 ▲ | 641,000 |
| OGDC-DECB | 0 | 0 | 0 | 199.43 | 1.29 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 203.08 | 1.32 ▲ | 0 |
| OGDC-NOVC | 195.95 | 197.5 | 195.15 | 196.72 | 1.52 ▲ | 989,500 |
| OGTI-DEC | 0 | 0 | 0 | 24155 | 35 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 24508 | 36 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 23873 | 34 ▲ | 0 |
| P01GIS090525 | 94.79 | 94.79 | 94.79 | 94.79 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 99.47 | 99.47 | 99.47 | 99.47 | 0.03 ▲ | 5,000 |
| P01GIS140325 | 96.24 | 96.24 | 96.24 | 96.24 | 0.57 ▲ | 25,000,000 |
| P01GIS150825 | 92.74 | 92.74 | 92.74 | 92.74 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 91.44 | 91.44 | 91.44 | 91.44 | 0.1 ▲ | 5,000 |
| P01GIS201025 | 90.95 | 90.95 | 90.95 | 90.95 | 0.05 ▲ | 5,000 |
| P01GIS220125 | 97.89 | 97.89 | 97.89 | 97.89 | 0.44 ▲ | 34,100,000 |
| P01GIS230525 | 94.73 | 94.73 | 94.73 | 94.73 | 0.1 ▲ | 5,000 |
| P01GIS250425 | 95.51 | 95.51 | 95.51 | 95.51 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 92.09 | 92.09 | 92.09 | 92.09 | 0.05 ▲ | 5,000 |
| P03FRR211027 | 0 | 0 | 0 | 101.21 | 1.21 ▲ | 0 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P10FRR211034 | 0 | 0 | 0 | 106.01 | 6.01 ▲ | 0 |
| PABC-DEC | 0 | 0 | 0 | 86.49 | 0.12 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 88.07 | 0.12 ▲ | 0 |
| PABC-NOV | 0 | 0 | 0 | 85.22 | -2.48 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.68 | -0.05 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 5.79 | -0.04 ▼ | 0 |
| PACE-NOV | 5.69 | 5.75 | 5.6 | 5.6 | -0.04 ▼ | 1,122,500 |
| PAEL-DEC | 27.21 | 27.21 | 27.2 | 27.2 | -0.08 ▼ | 6,000 |
| PAEL-JAN | 0 | 0 | 0 | 28.15 | 0.38 ▲ | 0 |
| PAEL-NOV | 26.8 | 27.45 | 26.7 | 27.27 | 0.37 ▲ | 4,248,500 |
| PAKRI-DEC | 0 | 0 | 0 | 14.94 | 1.35 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 15.21 | 1.37 ▲ | 0 |
| PAKRI-NOV | 13.28 | 14.66 | 13.28 | 14.66 | 1.33 ▲ | 548,000 |
| PIAHCLA-NOV | 16.32 | 16.5 | 16.19 | 16.24 | 0.01 ▲ | 1,290,000 |
| PIBTL-DEC | 0 | 0 | 0 | 7.79 | 0.27 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 7.94 | 0.28 ▲ | 0 |
| PIBTL-NOV | 7.59 | 7.8 | 7.45 | 7.73 | 0.32 ▲ | 6,089,000 |
| PIOC-DEC | 0 | 0 | 0 | 192.11 | -0.97 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 195.63 | -0.98 ▼ | 0 |
| PIOC-NOVB | 191 | 191 | 190 | 190 | -0.49 ▼ | 2,500 |
| POL-DEC | 0 | 0 | 0 | 587.57 | -4.38 ▼ | 50,000 |
| POL-JAN | 0 | 0 | 0 | 598.31 | -4.46 ▼ | 0 |
| POL-NOVB | 579 | 579 | 579 | 579 | 2 ▲ | 1,000 |
| POWER-DEC | 0 | 0 | 0 | 7.64 | -0.09 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 7.78 | -0.09 ▼ | 0 |
| POWER-NOV | 7.65 | 7.78 | 7.5 | 7.55 | -0.05 ▼ | 1,308,500 |
| PPL-DECB | 0 | 0 | 0 | 158.98 | 1.99 ▲ | 0 |
| PPL-JANB | 0 | 0 | 0 | 161.88 | 2.02 ▲ | 0 |
| PPL-NOVC | 154.95 | 158.49 | 154.5 | 156.62 | 2.09 ▲ | 1,352,500 |
| PRL-DEC | 29.43 | 29.43 | 27.9 | 27.9 | 1.15 ▲ | 30,000 |
| PRL-JAN | 0 | 0 | 0 | 28.44 | 1.2 ▲ | 0 |
| PRL-NOVB | 26.45 | 28.13 | 26.05 | 27.55 | 1.22 ▲ | 14,715,500 |
| PSO-DEC | 261 | 261 | 261 | 261 | 0.47 ▲ | 1,000 |
| PSO-JAN | 0 | 0 | 0 | 272.36 | 7.07 ▲ | 0 |
| PSO-NOVB | 257.99 | 264.6 | 256.75 | 263.58 | 6.92 ▲ | 1,997,500 |
| PTC-DEC | 0 | 0 | 0 | 18.94 | 1.4 ▲ | 0 |
| PTC-JAN | 0 | 0 | 0 | 19.28 | 1.42 ▲ | 0 |
| PTC-NOV | 17.45 | 18.89 | 17.37 | 18.67 | 1.4 ▲ | 15,141,000 |
| SAZEW-DECB | 0 | 0 | 0 | 1091.46 | -8.54 ▼ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1111.43 | -0.82 ▼ | 0 |
| SAZEW-NOVC | 1077 | 1086 | 1073 | 1076.85 | -0.57 ▼ | 85,000 |
| SEARL-DEC | 0 | 0 | 0 | 86.82 | -0.18 ▼ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 88.41 | -0.57 ▼ | 0 |
| SEARL-NOV | 86.69 | 87.89 | 85 | 85.53 | -0.53 ▼ | 4,197,500 |
| SHEL-DEC | 0 | 0 | 0 | 161.65 | 0.13 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 164.61 | 0.14 ▲ | 0 |
| SHEL-NOV | 159.5 | 159.8 | 159.5 | 159.5 | 0.9 ▲ | 3,500 |
| SILK-NOV | 0 | 0 | 0 | 0.93 | -0.01 ▼ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.9 | -0.01 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 15.17 | -0.02 ▼ | 0 |
| SNBL-NOV | 14.5 | 14.5 | 14.5 | 14.5 | -0.66 ▼ | 4,000 |
| SNGP-DEC | 0 | 0 | 0 | 93.93 | 0.3 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 95.64 | 0.3 ▲ | 0 |
| SNGP-NOV | 94 | 95 | 92.36 | 92.6 | 0.3 ▲ | 2,420,500 |
| SSGC-DEC | 0 | 0 | 0 | 27.34 | -0.27 ▼ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 27.84 | -0.28 ▼ | 0 |
| SSGC-NOV | 27.49 | 27.61 | 26 | 26.91 | -0.29 ▼ | 10,862,000 |
| SYM-DEC | 0 | 0 | 0 | 10.71 | 0.61 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.91 | 0.63 ▲ | 0 |
| SYM-NOVB | 10 | 10.67 | 9.85 | 10.59 | 0.59 ▲ | 2,847,500 |
| SYS-DEC | 0 | 0 | 0 | 562.16 | 44.31 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 572.44 | 45.13 ▲ | 0 |
| SYS-NOV | 520 | 559 | 520 | 555.11 | 46.11 ▲ | 46,000 |
| TELE-DEC | 0 | 0 | 0 | 8.06 | 0.33 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 8.21 | 0.34 ▲ | 0 |
| TELE-NOV | 7.65 | 8.05 | 7.65 | 7.96 | 0.36 ▲ | 1,709,500 |
| TGL-DEC | 0 | 0 | 0 | 132.26 | 1.24 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 134.68 | 1.27 ▲ | 0 |
| TGL-NOV | 127.29 | 130.5 | 127.29 | 130 | 2.17 ▲ | 6,500 |
| TOMCL-DEC | 35 | 35.51 | 35 | 35.5 | 0.39 ▲ | 76,000 |
| TOMCL-JAN | 0 | 0 | 0 | 36.24 | 0.49 ▲ | 0 |
| TOMCL-NOV | 34.25 | 35.33 | 33.8 | 35.13 | 0.6 ▲ | 2,615,500 |
| TPLP-DEC | 0 | 0 | 0 | 9.41 | 0.41 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 9.58 | 0.41 ▲ | 0 |
| TPLP-NOV | 9.15 | 9.78 | 8.96 | 9.27 | 0.29 ▲ | 5,226,500 |
| TREET-DEC | 0 | 0 | 0 | 17.15 | -0.02 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 17.46 | -0.02 ▼ | 0 |
| TREET-NOV | 16.91 | 17.2 | 16.85 | 16.87 | -0.07 ▼ | 1,261,500 |
| TRG-DEC | 0 | 0 | 0 | 64.13 | 1.12 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 65.31 | 0.29 ▲ | 0 |
| TRG-NOV | 63.35 | 64.59 | 62.21 | 63.17 | 0.19 ▲ | 6,370,500 |
| UBL-DECB | 0 | 0 | 0 | 339.12 | 5.9 ▲ | 0 |
| UBL-JAN | 0 | 0 | 0 | 345.33 | 6.02 ▲ | 0 |
| UBL-NOVB | 331 | 333 | 331 | 333 | 5 ▲ | 6,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.68 | 0.22 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 21.06 | 0.23 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 20.38 | 0.22 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 28.31 | 0.45 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 28.83 | 0.46 ▲ | 0 |
| UNITY-NOV | 27.1 | 28.25 | 27.02 | 27.88 | 0.4 ▲ | 1,046,000 |
| WAVES-DEC | 0 | 0 | 0 | 8.15 | -0.08 ▼ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.3 | -0.08 ▼ | 0 |
| WAVES-NOV | 8.17 | 8.3 | 8.04 | 8.06 | -0.07 ▼ | 285,000 |
| WTL-NOV | 1.32 | 1.35 | 1.31 | 1.31 | 0.01 ▲ | 3,207,000 |
| YOUW-DEC | 0 | 0 | 0 | 4.35 | 0.22 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.43 | 0.22 ▲ | 0 |
| YOUW-NOV | 4.17 | 4.35 | 4.17 | 4.28 | 0.17 ▲ | 468,500 |
| 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 |
|---|
