KARACHI November 20th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 420.01 | 425 | 419.01 | 419.78 | 0.54 ▲ | 2,194 |
| Atlas Honda Ltd (XD) | 864 | 865 | 856.05 | 859.94 | -0.26 ▼ | 3,149 |
| Dewan Motors | 41 | 41.8 | 40.43 | 40.61 | -0.34 ▼ | 2,398,592 |
| Ghandhara Automobile | 255.98 | 268.27 | 254.35 | 264.14 | 10.07 ▲ | 5,667,075 |
| Ghandhara Ind. | 405 | 418 | 401.5 | 414.25 | 11.57 ▲ | 1,372,073 |
| Honda Atlas Cars | 298.7 | 306 | 295 | 298.63 | 2.42 ▲ | 1,167,666 |
| Hinopak Motor | 306.99 | 307 | 300 | 300.72 | -3.64 ▼ | 4,935 |
| Indus Motor Company | 2010.8 | 2027.99 | 2006 | 2012.55 | 1.74 ▲ | 728 |
| Millat Tractors | 583 | 583 | 575 | 579.36 | -0.78 ▼ | 292,809 |
| Sazgar Eng (XD) | 1063 | 1079.99 | 1053 | 1056.8 | -12.99 ▼ | 285,135 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 112.1 | 112.8 | 101 | 103.86 | -4.44 ▼ | 52,748 |
| Atlas Battery | 374.9 | 382 | 360 | 369.61 | -0.82 ▼ | 158,894 |
| Bela Automotive | 162.16 | 170 | 160.02 | 168.04 | -1.88 ▼ | 1,693 |
| Bal.Wheels | 141.21 | 141.21 | 127.09 | 132.6 | -8.61 ▼ | 95,749 |
| Dewan Auto Engg | 46 | 46.5 | 43.5 | 44.14 | -1.07 ▼ | 16,866 |
| Exide (PAK) | 903.01 | 937 | 890.1 | 916.35 | 13.94 ▲ | 49,520 |
| Ghandhara Tyre | 39.77 | 40.4 | 39 | 39.65 | -0.12 ▼ | 538,457 |
| Loads Limited | 14.7 | 14.7 | 13.75 | 14.02 | -0.48 ▼ | 2,078,322 |
| Panther Tyres Ltd. | 42.9 | 42.9 | 40.55 | 41.61 | -0.5 ▼ | 133,413 |
| Treet Battery Ltd. | 15.5 | 15.95 | 15.05 | 15.25 | -0.05 ▼ | 14,175,854 |
| Thal Limited | 450 | 468.79 | 445 | 458.3 | 10.35 ▲ | 312,547 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32 | 32 | 32 | 32 | 0.01 ▲ | 11,050 |
| Fast Cables Ltd. | 22.5 | 23.1 | 22.15 | 22.23 | -0.27 ▼ | 2,338,519 |
| Pak Elektron | 27.29 | 27.8 | 26.32 | 26.69 | -0.41 ▼ | 13,262,808 |
| Pakistan Cables- | 135.2 | 137.5 | 134 | 135.75 | 1.35 ▲ | 31,758 |
| Siemens Pak. | 1509.99 | 1509.99 | 1482 | 1489.63 | 4.4 ▲ | 952 |
| Waves Corp Ltd. | 7.95 | 8.41 | 7.85 | 8.01 | 0.02 ▲ | 12,571,581 |
| Waves Home App | 10.6 | 11.56 | 10.35 | 11.56 | 1.05 ▲ | 43,506,391 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 196.45 | 199 | 185 | 185.58 | -10.87 ▼ | 294,056 |
| Bestway Cement (XD) | 300 | 300 | 295 | 296.34 | -3.6 ▼ | 5,565 |
| Cherat Cement | 276.5 | 286.03 | 276.5 | 281.89 | 3.87 ▲ | 290,018 |
| Dadabhoy Cement | 4.99 | 4.99 | 4.25 | 4.49 | 0.07 ▲ | 126,531 |
| Dewan Cement | 8.6 | 8.94 | 8.6 | 8.82 | 0.19 ▲ | 5,444,728 |
| D.G.K.Cement | 85.64 | 86.4 | 83.9 | 84.08 | -1.66 ▼ | 1,561,617 |
| Dandot Cement | 11.9 | 11.9 | 11.45 | 11.59 | 0.05 ▲ | 15,890 |
| Fauji Cement | 32.83 | 33.2 | 32.2 | 32.34 | -0.66 ▼ | 6,363,684 |
| Fecto Cement | 79.98 | 82 | 76.05 | 77.36 | -1.64 ▼ | 168,152 |
| Flying Cement | 24.5 | 24.66 | 23.5 | 23.99 | -0.31 ▼ | 2,987,446 |
| Gharibwal Cement | 42 | 42.89 | 40.3 | 41.01 | -0.63 ▼ | 1,432,030 |
| Kohat Cement | 425 | 434.9 | 417 | 418.6 | 1.72 ▲ | 35,160 |
| Lucky Cement | 1041 | 1055 | 1022.02 | 1027.94 | -18.09 ▼ | 448,085 |
| Maple Leaf | 39.9 | 40.5 | 38.71 | 39.43 | -0.64 ▼ | 5,870,009 |
| Pioneer Cement | 188.55 | 191.16 | 183 | 184.55 | -3.75 ▼ | 341,664 |
| Power Cement | 7.3 | 7.66 | 7.16 | 7.46 | -0.03 ▼ | 7,820,994 |
| Power Cem(Pref) | 11 | 12.11 | 11 | 12 | 0 | 1,384 |
| Safe Mix Con.Ltd | 21.5 | 22.5 | 20 | 20.59 | -0.81 ▼ | 89,513 |
| Thatta Cement (XD) | 145 | 154.67 | 141 | 154.67 | 14.06 ▲ | 4,448,038 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40 | 41.01 | 40 | 40.16 | 0.13 ▲ | 1,200,305 |
| Agritechn-v(PRE | 24.19 | 24.19 | 21.8 | 22 | 0 | 4 |
| Archroma Pak | 354.88 | 385.48 | 354.88 | 385.48 | 35.04 ▲ | 161,970 |
| Bawany Air Pro(DEF.) | 34.8 | 34.8 | 30.75 | 31.08 | -2.52 ▼ | 36,973 |
| Berger Paints (XD) | 94.48 | 94.48 | 89.5 | 90.19 | -2.94 ▼ | 72,582 |
| Biafo Industries | 125.95 | 131.89 | 124.5 | 128.12 | 3.52 ▲ | 335,556 |
| Buxly Paints | 178 | 178 | 176.1 | 176.79 | 0.46 ▲ | 2,133 |
| Data Agro | 82.5 | 87.85 | 81 | 82.11 | -0.39 ▼ | 15,321 |
| Descon Oxychem | 23.73 | 25.48 | 23.3 | 25.08 | 1.87 ▲ | 4,731,640 |
| Dynea Pakistan | 202 | 208.5 | 199 | 199.83 | -1.64 ▼ | 73,844 |
| Engro Polymer | 38.15 | 39 | 37.15 | 37.63 | -0.25 ▼ | 3,002,245 |
| Engro Poly (Pref) | 11 | 11.47 | 11 | 11.48 | 0 | 400 |
| Ghani Chemical | 15 | 15.16 | 14.12 | 14.36 | -0.56 ▼ | 2,319,354 |
| Ghani Glo Hol | 12.15 | 12.66 | 11.72 | 11.83 | -0.54 ▼ | 9,659,289 |
| Ittehad Chemicals | 49.99 | 49.99 | 48.5 | 48.52 | -0.48 ▼ | 7,481 |
| Lucky Core Ind. | 1175 | 1180 | 1165 | 1166.6 | -2.42 ▼ | 1,629 |
| Lotte Chemical | 20.7 | 21.4 | 19.52 | 19.96 | -0.01 ▼ | 40,852,960 |
| Leiner Pak Gelat | 128.99 | 129.98 | 115.1 | 116.52 | -11.27 ▼ | 40,487 |
| Nimir Ind.Chemicals | 130.51 | 133 | 130.51 | 133 | 2.49 ▲ | 1,339 |
| Nimir Resins | 25.5 | 25.5 | 24 | 24.66 | -0.17 ▼ | 48,921 |
| Pak Oxygen Ltd. | 136 | 138 | 134.3 | 134.93 | -1.83 ▼ | 8,919 |
| Pak.P.V.C. | 9.81 | 10.5 | 8.81 | 9.68 | -0.13 ▼ | 6,938 |
| Sardar Chemical | 32.99 | 33.06 | 32.99 | 33.06 | 3.01 ▲ | 3,470 |
| Sitara Chemical | 294 | 304.98 | 290.56 | 299.59 | 9.52 ▲ | 2,357 |
| Sitara Peroxide | 13.5 | 13.9 | 13.13 | 13.35 | -0.22 ▼ | 42,392 |
| Wah-Noble | 220 | 220 | 216.02 | 218.45 | -0.54 ▼ | 195 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.9 | 9 | 8.5 | 8.63 | -0.22 ▼ | 297,560 |
| HBL Invest Fund | 3.22 | 3.26 | 3.09 | 3.11 | -0.04 ▼ | 1,028,244 |
| Tri-Star Mutual | 7.22 | 8.4 | 7.22 | 8.3 | 0.57 ▲ | 2,245 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 115.9 | 115.9 | 114 | 114.42 | -0.7 ▼ | 32,852 |
| Askari Bank | 29.99 | 29.99 | 29.25 | 29.42 | -0.05 ▼ | 246,009 |
| Bank Al-Falah | 67.5 | 67.8 | 67 | 67 | -0.24 ▼ | 1,197,786 |
| Bank AL-Habib | 104.55 | 106.49 | 104.55 | 105.99 | 0.9 ▲ | 1,212,608 |
| Bankislami Pak | 22.06 | 22.25 | 21.91 | 21.95 | -0.2 ▼ | 521,731 |
| Bank Makramah | 2.08 | 2.08 | 2.01 | 2.04 | 0.03 ▲ | 392,511 |
| Bank Of Khyber | 13.46 | 13.46 | 12.45 | 12.52 | -0.95 ▼ | 6,757 |
| B.O.Punjab | 6.82 | 6.95 | 6.61 | 6.69 | -0.11 ▼ | 17,692,836 |
| Faysal Bank | 49.3 | 49.3 | 48 | 48.24 | -0.73 ▼ | 1,091,298 |
| Habib Bank | 138.5 | 140.98 | 133.51 | 134.09 | -4.18 ▼ | 4,070,058 |
| Habib Metropolitan | 73.73 | 74 | 73 | 73.01 | -0.06 ▼ | 236,110 |
| JS Bank Ltd | 9.12 | 9.12 | 8.82 | 9.01 | -0.08 ▼ | 59,567 |
| MCB Bank Ltd | 246.12 | 249.9 | 242.36 | 244.07 | -3.71 ▼ | 712,831 |
| Meezan Bank Ltd | 232 | 233.8 | 231 | 232.38 | 1.46 ▲ | 1,336,674 |
| National Bank (XD) | 60.11 | 61.75 | 60 | 60.29 | -0.22 ▼ | 4,748,866 |
| Samba Bank | 10 | 10.3 | 9.7 | 9.71 | -0.3 ▼ | 19,209 |
| St.Chart.Bank | 51 | 51 | 50.17 | 50.35 | -0.26 ▼ | 48,030 |
| Silk Bank Ltd | 0.92 | 0.93 | 0.91 | 0.92 | -0.01 ▼ | 3,704,079 |
| Soneri Bank Ltd | 14.73 | 14.73 | 14.53 | 14.65 | 0.05 ▲ | 487,134 |
| United Bank | 328 | 336.99 | 328 | 333.03 | 0.64 ▲ | 230,743 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.18 | 10.3 | 9.97 | 10.17 | 0.13 ▲ | 5,969,706 |
| Aisha Steel Mill | 8.15 | 8.8 | 8.1 | 8.76 | 0.96 ▲ | 48,137,561 |
| Amreli Steels | 20.4 | 21.8 | 20.4 | 21.55 | 1.24 ▲ | 724,394 |
| Bolan Casting | 96 | 97 | 91 | 91.4 | -4.12 ▼ | 84,344 |
| Beco Steel Ltd | 6.21 | 6.21 | 5.91 | 6 | -0.18 ▼ | 33,957 |
| Crescent Steel | 118.99 | 119.9 | 110.21 | 111.55 | -5.82 ▼ | 3,253,442 |
| Dadex Eternit | 58.5 | 58.75 | 58.5 | 56.03 | 0 | 200 |
| Dost Steels Ltd. | 7.12 | 7.12 | 6.6 | 6.76 | -0.03 ▼ | 466,881 |
| Int. Ind.Ltd. | 155 | 157 | 153 | 154.89 | 0.87 ▲ | 287,263 |
| Inter.Steel Ltd | 73.15 | 75 | 73.15 | 74.7 | 1.21 ▲ | 632,892 |
| Ittefaq Iron Ind | 6.46 | 6.6 | 6.28 | 6.45 | 0.12 ▲ | 2,107,603 |
| K.S.B.Pumps | 143.5 | 146.65 | 141 | 141.68 | -1.46 ▼ | 317,099 |
| Metro Steel | 10.4 | 10.44 | 10.1 | 10.14 | -0.2 ▼ | 106,772 |
| Mughal Iron | 70 | 71 | 69.79 | 70.25 | 0.24 ▲ | 829,886 |
| Pak Engineering | 700.01 | 717 | 700 | 701.27 | 1.27 ▲ | 337 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 110.64 | 110.64 | 110.44 | 110.44 | 0.43 ▲ | 22,200 |
| JS Global Banking | 19.31 | 19.4 | 19.26 | 19.26 | -0.07 ▼ | 10,500 |
| JS Momentum | 12.97 | 13.03 | 12.75 | 12.81 | -0.09 ▼ | 231,500 |
| Mahaana Islamic | 12.56 | 12.63 | 12.42 | 12.46 | -0.11 ▼ | 76,500 |
| Meezan Pakistan | 15.56 | 15.58 | 15.29 | 15.36 | -0.15 ▼ | 768,000 |
| NBP Pakistan G ETF | 19.15 | 19.15 | 19.15 | 19.15 | -0.05 ▼ | 500 |
| NIT Pakistan | 21.27 | 21.27 | 21.27 | 21.27 | 0.1 ▲ | 500 |
| UBLPakistanETF | 20.32 | 20.41 | 20.21 | 20.23 | -0.04 ▼ | 4,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 58.05 | 59.5 | 57.21 | 59.19 | 0.12 ▲ | 536,144 |
| Engro Fertertilizers | 199.85 | 200 | 198 | 198.26 | -1.34 ▼ | 764,416 |
| Engro Corp (XD) | 321.1 | 322.4 | 317 | 320.04 | -0.4 ▼ | 745,569 |
| Fatima Fert | 64.8 | 65.05 | 64.1 | 64.5 | -0.1 ▼ | 560,794 |
| Fauji Fert Bin | 66.2 | 69.24 | 66.2 | 68.61 | 2.08 ▲ | 4,107,630 |
| Fauji Fert | 286.15 | 298.75 | 286.09 | 296.18 | 10.36 ▲ | 4,315,488 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.62 | 5.74 | 5.42 | 5.59 | -0.09 ▼ | 1,336,100 |
| Big Bird Foods Ltd. | 64.49 | 65.3 | 62.5 | 63.15 | -1.69 ▼ | 1,136,493 |
| Bunnys Limited | 14.78 | 15.75 | 14.03 | 14.76 | -0.02 ▼ | 838,672 |
| Clover Pakistan | 42 | 42.29 | 41.26 | 41.33 | -0.27 ▼ | 133,311 |
| Colgate Palm | 1380 | 1516.88 | 1370 | 1480.88 | 101.9 ▲ | 57,084 |
| Frieslandcampina | 84 | 84.4 | 81.31 | 82.55 | -1.1 ▼ | 739,877 |
| Fauji Foods Ltd | 11.48 | 11.7 | 11.1 | 11.35 | -0.11 ▼ | 25,797,884 |
| Gillette Pak | 149 | 159 | 149 | 152.26 | 4.37 ▲ | 21,961 |
| Ismail Ind- | 1599.99 | 1599.99 | 1599.99 | 1599.99 | 0 | 19 |
| MithchellsFruit | 188 | 200.1 | 188 | 194.87 | 10.11 ▲ | 291,455 |
| Matco Foods Ltd | 32.52 | 33.65 | 31.65 | 31.74 | -1.08 ▼ | 195,371 |
| Murree Brewery | 660 | 688 | 660 | 662.02 | -12.66 ▼ | 27,069 |
| National Foods | 179.1 | 180 | 175 | 175.78 | -3.09 ▼ | 65,093 |
| Nestle Pakistan (XD) | 6570 | 6750 | 6565.65 | 6691.17 | 91.17 ▲ | 1,405 |
| At-Tahur Ltd. | 22.11 | 23.53 | 21.4 | 21.74 | 0.35 ▲ | 3,017,621 |
| Quice Food | 6.58 | 6.7 | 6.42 | 6.47 | -0.06 ▼ | 2,168,551 |
| Rafhan Maize | 8149.98 | 8155 | 8006.01 | 8093.56 | 88.96 ▲ | 65 |
| Shield Corp. | 280 | 280 | 250 | 250.05 | -9.95 ▼ | 468 |
| Shezan Inter. | 100 | 108 | 100 | 105 | 5 ▲ | 54,913 |
| The Organic Meat | 35 | 35.4 | 33.75 | 34.55 | -0.33 ▼ | 3,941,917 |
| Treet Corp | 16.8 | 17.2 | 16.5 | 16.7 | -0.11 ▼ | 7,088,651 |
| Unity Foods Ltd | 28 | 28.29 | 27.35 | 27.44 | -0.31 ▼ | 2,921,723 |
| Unilever Foods | 19250 | 19250 | 19000.15 | 19104.21 | -13.29 ▼ | 35 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.65 | 12.8 | 12.01 | 12.21 | -0.23 ▼ | 1,505,421 |
| Frontier Ceram | 17.25 | 17.5 | 17 | 17.3 | 0.17 ▲ | 3,035 |
| GhaniGlobalGlass | 7 | 7.11 | 6.75 | 6.82 | -0.22 ▼ | 2,013,850 |
| Ghani Glass Ltd | 29.96 | 29.96 | 28.75 | 29.32 | -0.37 ▼ | 960,219 |
| Ghani Value Glass | 42 | 42.49 | 41.5 | 41.78 | -0.22 ▼ | 41,293 |
| Shabbir Tiles | 13.83 | 14.4 | 13.8 | 14.26 | 0.26 ▲ | 211,583 |
| Tariq Glass Ind. | 128.73 | 130.94 | 128.7 | 129.55 | -0.08 ▼ | 99,484 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 25.35 | 25.35 | 24.15 | 24.76 | -0.27 ▼ | 3,912 |
| Adamjee Ins. | 42.95 | 43.5 | 41.02 | 42.01 | -0.93 ▼ | 372,073 |
| Askari Life Ass | 5.15 | 5.32 | 5.15 | 5.16 | -0.07 ▼ | 10,101 |
| Adamjee Life Assuran | 30.5 | 31.47 | 30.5 | 30.7 | 0.44 ▲ | 7,801 |
| Atlas Ins. Ltd | 52.05 | 52.5 | 52 | 52.42 | 1.42 ▲ | 3,264 |
| Century Ins. | 33.5 | 34 | 33.5 | 34 | 0 | 17,562 |
| Cres.Star Ins. | 2.9 | 2.9 | 2.78 | 2.8 | -0.06 ▼ | 164,417 |
| EFU General | 123 | 123 | 115 | 123 | 0 | 1,034 |
| EFU Life Assurance | 183.49 | 183.5 | 183.49 | 183.5 | 1.29 ▲ | 1,028 |
| East West Ins. | 37.2 | 37.2 | 37.2 | 37.71 | 0 | 10 |
| Habib Ins. | 6.25 | 7 | 6.2 | 6.79 | 0.27 ▲ | 21,149 |
| IGI Holdings | 177.01 | 178 | 162.15 | 173.48 | -3.15 ▼ | 40,785 |
| IGI Life Ins | 14.76 | 14.76 | 14.02 | 14.17 | -0.42 ▼ | 602 |
| Jubilee Gen.Ins | 44 | 44.4 | 43.5 | 43.5 | -0.49 ▼ | 34,516 |
| Jubile Life Ins | 145 | 152.01 | 145 | 149.92 | 4.69 ▲ | 55,531 |
| Pak Reinsurance | 14.8 | 15.77 | 14.32 | 15.23 | 0.59 ▲ | 6,645,049 |
| PICIC Ins.Ltd. | 1.74 | 1.74 | 1.58 | 1.66 | -0.08 ▼ | 76,915 |
| Premier Ins. | 5.61 | 5.61 | 5.56 | 5.56 | 0.02 ▲ | 5,000 |
| Pak Gen.Ins. | 10.87 | 10.99 | 10 | 10.03 | -0.47 ▼ | 4,355 |
| Reliance Ins. | 11.87 | 12.1 | 11.87 | 12 | 0.06 ▲ | 30,252 |
| Shaheen Ins. | 5.74 | 6 | 5.6 | 5.6 | 0.09 ▲ | 43,144 |
| TPL Insurance | 9.98 | 10.29 | 9.6 | 10.29 | 1 ▲ | 375,268 |
| United Insurance | 15.98 | 16 | 15.72 | 15.86 | 0.16 ▲ | 8,920 |
| Universal Ins. | 8.51 | 9.65 | 8.51 | 9.53 | 0.18 ▲ | 56,995 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.99 | 7.99 | 7 | 7.11 | -0.22 ▼ | 111,182 |
| Arif Habib Ltd. (XD) | 42.73 | 43 | 40.9 | 41.48 | -1.25 ▼ | 189,220 |
| AKD Securites (XD) | 19 | 20.7 | 19 | 20.11 | 1.26 ▲ | 5,230,810 |
| Apna Microfin. | 10.97 | 10.97 | 9.9 | 10 | 0 | 19 |
| Calcorp Limited | 22.05 | 22.05 | 22.05 | 22.05 | 0 | 1 |
| Cyan Limited | 27.2 | 27.6 | 26.4 | 26.98 | -0.42 ▼ | 34,103 |
| Dawood Hercules (XD) | 163.9 | 163.9 | 158.5 | 160.03 | -2.33 ▼ | 25,851 |
| Dawood Equities | 7.7 | 8.24 | 7.55 | 8.08 | -0.02 ▼ | 75,422 |
| Dawood Law | 200 | 200 | 200 | 195 | 0 | 6 |
| EFG Hermes Pak | 73.8 | 74 | 65 | 66.53 | -4.41 ▼ | 146,758 |
| Escorts Bank | 3.79 | 3.79 | 3.6 | 3.72 | 0.12 ▲ | 7,163 |
| First Cap.Equit | 8.25 | 8.25 | 6.28 | 7.28 | 0 | 20 |
| F.Credit & Inv | 7.67 | 7.87 | 7.15 | 7.87 | 0.4 ▲ | 2,055 |
| Ist.Capital Sec | 2.1 | 2.12 | 1.96 | 1.99 | -0.07 ▼ | 1,062,692 |
| First Dawood Prop | 2.44 | 2.44 | 2.35 | 2.36 | -0.03 ▼ | 66,054 |
| F. Nat.Equities | 3.75 | 3.97 | 3.73 | 3.82 | 0.04 ▲ | 5,176,260 |
| Invest Bank | 1.69 | 1.7 | 1.59 | 1.67 | 0.01 ▲ | 382,673 |
| Imperial Limite | 16.22 | 18 | 16.22 | 18 | 0 | 1,290 |
| Jah.Sidd. Co. | 17.1 | 17.4 | 16.45 | 16.59 | -0.56 ▼ | 969,997 |
| JahangirSidd(Pref) | 7.85 | 8.54 | 7.85 | 8.06 | -0.19 ▼ | 101,511 |
| JS Global Cap. | 125 | 128 | 121.5 | 125.02 | 0 | 3,010 |
| JS Investments | 23.38 | 23.4 | 23.19 | 23.38 | -0.02 ▼ | 1,100 |
| LSE Capital Ltd.- (XD) | 4.22 | 4.22 | 3.99 | 4.02 | -0.06 ▼ | 520,525 |
| LSE Fin. Services- (XD) | 7.6 | 7.6 | 7.6 | 7.6 | 1 ▲ | 430,486 |
| LSE Ventures Ltd- (XD) | 9.5 | 9.5 | 8 | 8.15 | -0.63 ▼ | 95,756 |
| MCB Inv MGT | 41.2 | 42.09 | 41.2 | 41.77 | -0.21 ▼ | 9,600 |
| Next Capital | 5.21 | 5.46 | 5.21 | 5.31 | 0.05 ▲ | 2,009 |
| OLP Financial | 31 | 31.99 | 31 | 31 | -0.41 ▼ | 32,025 |
| Pervez Ahmed Co | 1.43 | 1.49 | 1.2 | 1.38 | -0.03 ▼ | 2,298,323 |
| PIA Holding Company | 16.4 | 17.78 | 15.75 | 17.78 | 1.62 ▲ | 18,158,495 |
| PIA Holding CompanyB | 860 | 870 | 860 | 840.61 | 0 | 5 |
| Pak Stock Exchange | 18.6 | 18.9 | 18.21 | 18.31 | -0.32 ▼ | 1,020,683 |
| Sec. Inv. Bank | 5.4 | 5.4 | 5.02 | 5.29 | 0.04 ▲ | 1,385 |
| Trust Brokerage | 0 | 0 | 0 | 10.81 | 0 | 807,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.8 | 4.85 | 4.8 | 4.85 | 0.05 ▲ | 4,800 |
| Pak Gulf Leasing | 11.34 | 11.34 | 10.62 | 11.09 | 0.48 ▲ | 3,246 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1732 | 1769 | 1730 | 1731.56 | -19.24 ▼ | 337 |
| Fateh Industries | 126.2 | 127 | 126.2 | 140.01 | 0 | 7 |
| Leather Up Ltd. | 18.61 | 21.4 | 17.51 | 21.4 | 1.95 ▲ | 62,130 |
| Pak Leather | 25.9 | 28.7 | 25.8 | 28.68 | 0.22 ▲ | 2,920 |
| Service Global | 81.9 | 81.9 | 80 | 80.98 | 0.83 ▲ | 100,212 |
| Service Ind.Ltd | 1248 | 1248 | 1150 | 1179.99 | -39.48 ▼ | 30,096 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 147.99 | 147.99 | 140.01 | 141.07 | -3.98 ▼ | 4,010 |
| Arpak Int. | 68.3 | 68.3 | 67.94 | 63.12 | 0 | 110 |
| ECOPACK Ltd | 20.97 | 20.98 | 20 | 20 | -0.43 ▼ | 17,982 |
| Gammon Pak | 62.95 | 62.95 | 58 | 58.55 | -1.03 ▼ | 6,083 |
| GOC (Pak) Ltd. | 56 | 58 | 56 | 57.83 | 0.78 ▲ | 1,871 |
| Mandviwala | 17 | 17.4 | 15.9 | 17.1 | 0.05 ▲ | 69,504 |
| Olympia Mills | 25.09 | 25.09 | 22 | 22 | -0.82 ▼ | 2,301 |
| Pakistan Alumin | 84.97 | 85.5 | 83.11 | 84 | -0.77 ▼ | 57,826 |
| Pak Hotels | 35.63 | 36.09 | 35.62 | 35.75 | -0.25 ▼ | 70,259 |
| Pak Services | 846 | 846 | 786.56 | 802.67 | -44.72 ▼ | 380 |
| Shifa Int.Hospital | 404.98 | 416 | 378 | 380.56 | -18.89 ▼ | 237,880 |
| Siddiqsons Tin | 5.94 | 6.2 | 5.81 | 6.1 | 0.21 ▲ | 4,754,291 |
| Tri-Pack Films | 134 | 134.5 | 133.01 | 133.61 | -1.95 ▼ | 801 |
| United Brands | 16.3 | 16.9 | 15 | 15.18 | -1.26 ▼ | 104,823 |
| UDL Int.Ltd. | 8.05 | 8.05 | 7.8 | 7.8 | -0.1 ▼ | 81,079 |
| United Distributors | 45.87 | 47.99 | 44.31 | 46.98 | 2.98 ▲ | 6,696 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.5 | 9.5 | 8.12 | 8.58 | -0.54 ▼ | 9,056 |
| AL-Noor Mod | 3.4 | 3.69 | 3.4 | 3.6 | -0.09 ▼ | 1,700 |
| Elite Cap.Mod | 6.37 | 6.59 | 6.24 | 6.35 | -0.31 ▼ | 751 |
| Habib Modaraba | 16.4 | 16.63 | 16.11 | 16.42 | -0.06 ▼ | 45,559 |
| I.B.L.Modarab | 3.4 | 3.7 | 3.3 | 3.33 | 0.12 ▲ | 25,103 |
| Imrooz Modaraba | 197.29 | 197.29 | 162.01 | 179.36 | 0 | 166 |
| Punjab Mod | 2.69 | 2.75 | 2.31 | 2.48 | -0.15 ▼ | 92,642 |
| Paramount Mod | 7.7 | 8.6 | 7.7 | 8.59 | 0.99 ▲ | 126,572 |
| F.Treet Manuf | 5.39 | 5.4 | 5.1 | 5.12 | 0 | 63,261 |
| Tri-Star 1st Mod. | 15.9 | 15.9 | 13.6 | 14.98 | 0 | 132 |
| Burj Clean Energy | 9.25 | 9.25 | 9.25 | 8.77 | 0.52 ▲ | 1,410 |
| OLP Modaraba (XD) | 14.47 | 14.47 | 14.15 | 14.35 | -0.14 ▼ | 8,271 |
| Orient Rental | 7.75 | 7.85 | 7.12 | 7.69 | -0.09 ▼ | 6,501 |
| Popular Islamic | 14.03 | 14.03 | 13.98 | 13.14 | 0 | 11 |
| Prud Mod.1st | 3 | 3 | 2.75 | 2.86 | -0.03 ▼ | 28,868 |
| Sindh Modaraba | 10.1 | 10.1 | 9.55 | 9.99 | 0 | 73 |
| Trust Modaraba | 4.04 | 4.15 | 4 | 4.02 | -0.02 ▼ | 390,315 |
| Unicap Modaraba | 2.55 | 2.74 | 2.52 | 2.59 | 0.04 ▲ | 10,489 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 463.5 | 472 | 455 | 457.8 | -4.89 ▼ | 1,658,157 |
| Oil & Gas Dev- (XD) | 195.98 | 198.8 | 193 | 194.94 | -0.53 ▼ | 6,023,711 |
| Pak Oilfields | 577.1 | 577.5 | 570.52 | 572.98 | -2.92 ▼ | 185,365 |
| Pak Petroleum (XD) | 156 | 160.3 | 154 | 155.77 | -0.05 ▼ | 8,034,314 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 450 | 459.86 | 440.1 | 449.46 | 2.54 ▲ | 35,093 |
| Burshane LPG | 29 | 29.5 | 28.51 | 28.61 | 0.02 ▲ | 39,011 |
| Hascol Petrol | 10.88 | 11.26 | 10.56 | 11.26 | 1.02 ▲ | 63,973,243 |
| HI-Tech Lub. | 44.5 | 46.95 | 44.1 | 46.95 | 4.27 ▲ | 16,601,033 |
| Oilboy Energy L | 6.3 | 6.48 | 6.21 | 6.26 | 0.07 ▲ | 214,397 |
| P.S.O. | 263 | 265 | 254.02 | 256.86 | -5.3 ▼ | 5,504,897 |
| Shell Pakistan | 158.75 | 159 | 156 | 156.77 | -1.67 ▼ | 239,056 |
| Sui North Gas | 92.25 | 92.9 | 84.4 | 87.69 | -4.37 ▼ | 12,796,903 |
| Sui South Gas | 26.69 | 27.1 | 25.09 | 25.61 | -1.19 ▼ | 17,169,058 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.88 | 29.88 | 28.6 | 28.84 | -0.68 ▼ | 726,377 |
| Cherat Packg | 116 | 118.6 | 115 | 117.06 | 1.02 ▲ | 81,590 |
| Int. Packaging Films | 22.61 | 22.89 | 22.5 | 22.54 | -0.14 ▼ | 67,580 |
| MACPAC Films | 17.29 | 17.38 | 16.76 | 16.85 | -0.21 ▼ | 543,224 |
| Merit Packaging | 11.25 | 11.49 | 10.75 | 11.05 | -0.03 ▼ | 822,385 |
| Packages Ltd. | 568 | 581 | 554 | 556.58 | -20.5 ▼ | 8,131 |
| Pak Paper Prod | 80.75 | 80.75 | 78.51 | 79.01 | -0.6 ▼ | 1,724 |
| Roshan Packages | 18.49 | 18.49 | 17.62 | 17.76 | -0.48 ▼ | 786,222 |
| Security Paper | 148.6 | 148.6 | 143 | 147.55 | 2.5 ▲ | 15,059 |
| Synthetic Products | 40.16 | 41 | 39.3 | 39.45 | -0.65 ▼ | 1,836,227 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1077.86 | 1100 | 1040 | 1048.22 | -22.64 ▼ | 190,759 |
| AGP Limited | 167.94 | 179.6 | 157.01 | 160.57 | -2.73 ▼ | 4,253,758 |
| BF Biosciences | 139.9 | 150.4 | 135.1 | 149.9 | 13.17 ▲ | 6,253,351 |
| Citi Pharma Ltd | 46.5 | 47.1 | 45.7 | 45.9 | -0.52 ▼ | 2,773,273 |
| Ferozsons (Lab) | 357.4 | 360.25 | 340 | 345.75 | -8.12 ▼ | 374,879 |
| GlaxoSmithKline | 330 | 340 | 317.56 | 321.25 | -4.17 ▼ | 1,047,451 |
| Haleon Pakistan | 802 | 809.99 | 788 | 802.32 | 2.39 ▲ | 109,075 |
| Highnoon (Lab) | 939.99 | 1000 | 909 | 912.05 | -18.44 ▼ | 215,129 |
| Hoechst Pak Ltd | 2600 | 2680 | 2600 | 2600 | -30 ▼ | 54 |
| IBL HealthCare | 44.25 | 45 | 41.75 | 42.31 | -1.76 ▼ | 1,797,294 |
| Macter Int. Ltd | 165.3 | 177.41 | 165.3 | 177.41 | 16.13 ▲ | 60,578 |
| Otsuka Pak | 151.31 | 156 | 141 | 142.2 | -13.36 ▼ | 122,528 |
| The Searle Company | 85.75 | 85.75 | 82.61 | 83.02 | -2.08 ▼ | 6,276,070 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.15 | 17.47 | 17.05 | 17.32 | 0.22 ▲ | 301,559 |
| Engro Powergen | 26.9 | 27.35 | 26.9 | 27.23 | 0.35 ▲ | 451,027 |
| Hub Power Co. | 110.66 | 112.88 | 108.66 | 111.76 | 1.18 ▲ | 13,916,066 |
| Kot Addu Power | 30.01 | 33.23 | 30.01 | 32.74 | 2.53 ▲ | 12,599,340 |
| K-Electric Ltd. | 5.29 | 5.5 | 5.16 | 5.22 | -0.02 ▼ | 174,389,145 |
| Kohinoor Energy | 23.15 | 23.35 | 23.03 | 23.23 | 0.12 ▲ | 135,699 |
| Kohinoor Power | 7.04 | 7.29 | 7 | 7.25 | 0.06 ▲ | 15,403 |
| Lalpir Power | 21.7 | 22.09 | 21.45 | 21.91 | 0.25 ▲ | 608,595 |
| Nishat ChunPow | 33.6 | 34.39 | 33.4 | 33.96 | 0.38 ▲ | 4,003,205 |
| Nishat Power (XD) | 31.5 | 31.5 | 30.2 | 30.36 | -0.69 ▼ | 887,338 |
| Pakgen Power | 114.99 | 114.99 | 105.2 | 105.21 | -2.88 ▼ | 2,671 |
| S.G.Power | 7.99 | 8.71 | 7.99 | 8.66 | 0.94 ▲ | 52,379 |
| Saif Power Ltd | 12.53 | 12.8 | 12.5 | 12.58 | 0.08 ▲ | 360,168 |
| Tri-Star Power | 5.9 | 6.2 | 5.8 | 6 | -0.25 ▼ | 18,757 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.41 | 16 | 14.41 | 15.66 | 0.02 ▲ | 91,206 |
| Hussain Industries | 25 | 25 | 22 | 22 | -2.01 ▼ | 1,630 |
| Javedan Corp. | 41.5 | 42.59 | 41.25 | 41.25 | -1.29 ▼ | 28,563 |
| Pace (Pak) Ltd. | 5.57 | 5.76 | 5.4 | 5.49 | -0.08 ▼ | 7,244,616 |
| TPL Properties | 9.3 | 9.48 | 8.77 | 8.81 | -0.41 ▼ | 8,612,897 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.55 | 20.25 | 19.32 | 19.97 | 0.38 ▲ | 1,174,175 |
| Globe Residency | 14.74 | 14.74 | 13.85 | 14.31 | -0.58 ▼ | 6,491 |
| TPL REIT Fund I | 13.5 | 13.7 | 13.35 | 13.35 | -0.35 ▼ | 19,540 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 510.99 | 511.5 | 488.2 | 499.72 | -8.61 ▼ | 1,916,988 |
| Cnergyico PK | 4.68 | 4.69 | 4.41 | 4.47 | -0.17 ▼ | 31,401,025 |
| National Refinery | 242 | 243.5 | 234 | 234.79 | -6.86 ▼ | 885,828 |
| Pak Refinery | 27.5 | 27.77 | 26.36 | 26.68 | -0.69 ▼ | 16,963,715 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 654.79 | 654.79 | 551 | 611.4 | 2.29 ▲ | 2,261 |
| Adam Sugar | 50.55 | 51 | 50 | 51 | 0.1 ▲ | 8,682 |
| Abdullah Shah | 7 | 7 | 6.51 | 6.61 | -0.26 ▼ | 30,234 |
| AL-Noor Sugar | 80.32 | 80.32 | 80 | 80 | -0.32 ▼ | 2,501 |
| Baba Farid | 48.75 | 48.75 | 48.75 | 44.4 | 0 | 1 |
| Chashma Sugar | 62 | 62 | 62 | 63.93 | 0 | 52 |
| Dewan Sugar | 5.28 | 6.15 | 5.28 | 5.87 | 0.44 ▲ | 1,078,267 |
| Faran Sugar- (XR) | 53.44 | 53.44 | 45.6 | 50.5 | 1.08 ▲ | 7,081 |
| Habib Sugar | 73.06 | 74 | 73.06 | 73.95 | -0.39 ▼ | 5,070 |
| Habib Rice Prod | 0 | 0 | 0 | 31.35 | 0 | 100 |
| Haseeb Waqas Sugar | 12.58 | 12.58 | 12.03 | 12.53 | 1.09 ▲ | 274,531 |
| J.D.W.Sugar | 593 | 593 | 580 | 590.73 | 10.01 ▲ | 556 |
| Jauharabad Sug | 24.01 | 24.01 | 23 | 23 | -1.95 ▼ | 41,266 |
| Mirpurkhas Sugar | 29.5 | 29.5 | 28.26 | 28.43 | -0.47 ▼ | 50,178 |
| Mehran Sugar | 46.95 | 46.95 | 46 | 46.02 | 0.14 ▲ | 3,232 |
| Noon Sugar | 81.35 | 81.35 | 81 | 81.28 | -0.07 ▼ | 621 |
| Sanghar Sugar | 20.13 | 20.13 | 20.12 | 20.31 | 0 | 69 |
| Sindh Abadgar | 40 | 40 | 33.54 | 37.22 | 0 | 21 |
| Shahtaj Sugar | 100 | 100 | 91.11 | 91.69 | -8.31 ▼ | 336 |
| Shahmurad Sugar | 418 | 418 | 397 | 400.99 | 0.13 ▲ | 4,281 |
| Sakrand Sugar | 10.78 | 11.8 | 10.78 | 11.11 | 0.1 ▲ | 81,988 |
| Shakarganj Limited | 28.25 | 29.25 | 28.15 | 29.25 | 1.03 ▲ | 3,550 |
| Tariq Corp Ltd. | 13.85 | 14.5 | 13.85 | 14 | 0.1 ▲ | 17,608 |
| Tandlianwala Sugar | 79.97 | 80 | 79.97 | 73 | 0 | 300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 178 | 178 | 174.8 | 174.97 | -1.04 ▼ | 3,481 |
| Ibrahim Fibres | 360 | 360 | 350 | 350 | -2.05 ▼ | 3,967 |
| Image Pakistan | 16.67 | 17.15 | 16.12 | 16.56 | -0.27 ▼ | 3,859,542 |
| Pak Synthetics | 28.25 | 30.49 | 27.02 | 29.34 | 1.09 ▲ | 4,476 |
| Rupali Polyester | 17.75 | 18.25 | 17.75 | 17.9 | -0.15 ▼ | 2,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 130 | 136.99 | 129.8 | 131.73 | 2.42 ▲ | 9,707,958 |
| Avanceon Ltd | 56.19 | 56.5 | 54.11 | 54.72 | -1.16 ▼ | 2,249,097 |
| Supernet Ltd.XB | 13.6 | 14.85 | 13 | 13.2 | -0.3 ▼ | 14,508 |
| Hallmark Company Ltd | 757.95 | 757.95 | 720.06 | 728 | -0.35 ▼ | 133 |
| Hum Network | 14.7 | 14.9 | 14.15 | 14.31 | -0.32 ▼ | 3,610,011 |
| Media Times Ltd | 2 | 2.09 | 1.85 | 1.93 | -0.03 ▼ | 1,295,244 |
| Netsol Tech. | 131 | 131.5 | 127.8 | 128.9 | -0.83 ▼ | 1,728,289 |
| Octopus Digital | 71 | 72.3 | 70.5 | 70.74 | -0.25 ▼ | 1,030,177 |
| Pak Datacom | 77.03 | 80.5 | 77.03 | 78.4 | 0.58 ▲ | 172,138 |
| P.T.C.L. | 18.65 | 19.34 | 18 | 18.3 | -0.26 ▼ | 25,801,714 |
| Symmetry Group Ltd | 10.6 | 10.9 | 10.1 | 10.21 | -0.29 ▼ | 13,694,806 |
| Systems Limited | 557 | 557 | 521 | 528.95 | -22.05 ▼ | 444,000 |
| Telecard Limited | 8.08 | 8.5 | 8.05 | 8.23 | 0.33 ▲ | 36,937,252 |
| TPL Corp Ltd | 5.39 | 5.39 | 5.01 | 5.07 | -0.18 ▼ | 2,133,191 |
| TPL Trakker Ltd | 8.86 | 8.95 | 8.61 | 8.61 | 0.07 ▲ | 8,801 |
| TRG Pak Ltd | 68.15 | 68.15 | 61.82 | 62.45 | -0.41 ▼ | 23,422,440 |
| WorldCall Telecom | 1.34 | 1.34 | 1.26 | 1.28 | -0.02 ▼ | 31,346,592 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42.4 | 43 | 41.5 | 41.93 | -0.4 ▼ | 28,008 |
| Azgard Nine | 8.6 | 8.75 | 8.26 | 8.3 | -0.22 ▼ | 2,720,373 |
| Aruj Industries | 10.27 | 10.65 | 9.75 | 9.98 | -0.27 ▼ | 98,853 |
| Blessed Tex. | 235.36 | 245 | 235.36 | 237.13 | -7.87 ▼ | 122 |
| Chenab Limited | 7.9 | 7.9 | 7.52 | 7.55 | -0.2 ▼ | 589,293 |
| Chenab Ltd.(Pre | 3.3 | 3.3 | 3.01 | 3.14 | -0.03 ▼ | 597,468 |
| Crescent Tex. | 15.93 | 16.47 | 14.03 | 14.12 | -1.47 ▼ | 2,938,967 |
| Faisal Spinning | 232.98 | 233 | 225.1 | 232.93 | 12.65 ▲ | 254 |
| Feroze 1888 | 70 | 70 | 67.9 | 68.04 | 0.01 ▲ | 2,776 |
| Fazal Cloth | 132.1 | 136 | 132.1 | 131.51 | 0 | 132 |
| Gul Ahmed | 22.7 | 22.7 | 21.5 | 21.63 | -0.73 ▼ | 1,952,099 |
| Ghazi Fabrics | 9.5 | 9.5 | 9.05 | 9.28 | -0.21 ▼ | 51,670 |
| Hala Enterprise | 17.9 | 19.14 | 17.25 | 18.63 | 1.23 ▲ | 114,728 |
| Hafiz Limited | 215 | 230 | 211.62 | 235.13 | 0 | 41 |
| Interloop Ltd. | 63.1 | 64 | 63.1 | 63.42 | 0.46 ▲ | 1,483,656 |
| Int.Knitwear | 18.24 | 18.24 | 16.7 | 16.72 | -1.33 ▼ | 1,208 |
| Jubilee Spinning | 12.6 | 12.68 | 12.6 | 12.68 | 1.15 ▲ | 16,178 |
| Khyber Textile | 377 | 377 | 341.1 | 341.3 | -35.57 ▼ | 117 |
| Kohinoor Ind. | 8.5 | 8.5 | 7.71 | 8.2 | 0.2 ▲ | 2,608 |
| Kohinoor Textile | 98.32 | 100.97 | 98 | 98.05 | -2.11 ▼ | 29,650 |
| Mehmood Tex. | 484 | 518.99 | 484 | 537.18 | 0 | 42 |
| Nishat (Chun.) | 33 | 33 | 32 | 32.4 | -0.46 ▼ | 88,190 |
| Nishat Mills Ltd | 75.35 | 75.43 | 71.5 | 72 | -3 ▼ | 2,090,945 |
| Paramount Sp | 5.98 | 5.98 | 5.5 | 5.57 | -0.09 ▼ | 2,387 |
| Quetta Textile | 26.7 | 27 | 24.04 | 24.91 | -1.8 ▼ | 95,994 |
| Redco Textile | 16.43 | 16.43 | 15.75 | 16.43 | 1.49 ▲ | 1,133,673 |
| Reliance Weaving | 85.89 | 85.89 | 85.89 | 79.73 | 0 | 10 |
| Sapphire Tex. | 1149.99 | 1150 | 1149.99 | 1150 | 0.04 ▲ | 230 |
| Sapphire Fiber | 1216 | 1250 | 1160.15 | 1242.85 | 26.94 ▲ | 189 |
| Stylers Int.Ltd. | 43 | 43.95 | 38.66 | 41.26 | -1.7 ▼ | 23,640 |
| Suraj Cotton Mills | 124 | 124 | 124 | 124 | 0 | 26 |
| Towellers Limited | 147 | 147.2 | 143.03 | 144.55 | -2.14 ▼ | 12,925 |
| ZahidJee Tex. | 28.01 | 31.29 | 27 | 28.38 | -0.12 ▼ | 2,643 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 58.55 | 65.78 | 58.06 | 63.6 | 3.8 ▲ | 33,737 |
| Amtex Limited | 3.33 | 3.33 | 3.14 | 3.22 | -0.02 ▼ | 1,686,041 |
| Arctic Textile | 21.99 | 21.99 | 21.99 | 20.02 | 0 | 10 |
| Asim Textile | 13.2 | 13.2 | 12.99 | 13 | 0 | 1,192 |
| Bilal Fibres | 16.55 | 17.4 | 16.55 | 16.94 | -0.11 ▼ | 127,524 |
| Crescent Cotton | 60.5 | 60.5 | 60.5 | 60.5 | 0 | 949 |
| Colony Tex.Mills Ltd | 5.58 | 5.58 | 5.22 | 5.41 | 0.06 ▲ | 613,039 |
| Chakwal Spinning | 84.2 | 84.82 | 78 | 84.82 | 7.71 ▲ | 1,288,711 |
| Dewan Farooque Sp. | 4.18 | 4.37 | 4.08 | 4.28 | 0.16 ▲ | 380,643 |
| Din Textile | 55 | 60 | 49.37 | 54.79 | 0 | 165 |
| D.S. Ind. Ltd. | 8.1 | 8.29 | 7.7 | 8.01 | 0.19 ▲ | 7,000,052 |
| Dar-es-Salaam | 49.7 | 50.25 | 45 | 49.45 | 0 | 113 |
| Dewan Textile | 5.41 | 5.41 | 5.34 | 5.93 | 0 | 111 |
| Elahi Cotton | 79.6 | 79.6 | 79.6 | 72.39 | 0 | 300 |
| Gadoon Textile | 201.48 | 201.48 | 196.1 | 196.11 | -2.01 ▼ | 603 |
| Gulshan Sp. | 4.8 | 4.8 | 4.32 | 4.32 | -0.18 ▼ | 13,201 |
| Gulistan Sp. | 9 | 9 | 7.87 | 8.94 | 0.07 ▲ | 28,512 |
| Hira Textile | 3.75 | 4.2 | 3.41 | 3.88 | 0.18 ▲ | 2,694,790 |
| Idrees Textile | 15.23 | 15.36 | 14.25 | 14.17 | 0 | 121 |
| Indus Dyeing | 120.5 | 124 | 118.95 | 119.59 | -0.86 ▼ | 19,474 |
| J.A.Textile | 63.63 | 66.98 | 62.99 | 65.71 | -4.28 ▼ | 34,304 |
| Janana D Mal | 64.16 | 67.49 | 64.16 | 64.35 | -2.64 ▼ | 4,436 |
| J.K.Spinning | 57.85 | 57.85 | 57.85 | 52.6 | 0 | 150 |
| Kohat Textile | 34.49 | 34.49 | 29.45 | 29.45 | -3.27 ▼ | 31,640 |
| Kohinoor Spining | 8.27 | 9.1 | 8.06 | 8.98 | 0.87 ▲ | 62,996,737 |
| Khalid Siraj | 9.03 | 9.35 | 9 | 9 | -0.03 ▼ | 17,568 |
| Land Mark Spinning | 43 | 43 | 43 | 43 | 3.91 ▲ | 3,256 |
| Nagina Cotton | 49.99 | 49.99 | 49.97 | 49.07 | 0 | 9 |
| Nazir Cotton Mills | 14.01 | 14.74 | 13.75 | 14.11 | -0.03 ▼ | 60,552 |
| Premium Tex. | 331 | 366.97 | 331 | 344.33 | -15.75 ▼ | 153 |
| Ruby Textile | 9.25 | 9.25 | 8.3 | 8.47 | -0.53 ▼ | 13,877 |
| Saif Textile | 14.5 | 15 | 14.5 | 14.5 | 0.03 ▲ | 20,504 |
| Service Ind Tex | 11.51 | 12.35 | 10.61 | 11.51 | -0.19 ▼ | 33,707 |
| Shadman Cotton | 30 | 30 | 27.95 | 31.05 | 0 | 76 |
| Shadab Textile | 18.49 | 20.23 | 18 | 20.23 | 1.84 ▲ | 69,470 |
| Sally Textile | 13.14 | 13.3 | 12.52 | 12.96 | 0.11 ▲ | 11,520 |
| Sana Ind. | 23 | 23 | 23 | 23 | 0 | 8,100 |
| Saritow Spinning | 8.55 | 9.55 | 8.33 | 8.97 | 0.42 ▲ | 127,555 |
| Sunrays Textile | 83.01 | 85.8 | 83 | 84 | 1.44 ▲ | 5,161 |
| Shahzad Tex. | 34 | 34 | 34 | 31.14 | 0 | 2 |
| Tata Textile | 48 | 51.98 | 46 | 46.49 | -1.34 ▼ | 8,306 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 16.5 | 17.07 | 14.4 | 14.86 | -0.66 ▼ | 124,995 |
| ICC Industries | 7 | 7 | 6.45 | 6.65 | -0.7 ▼ | 10,041 |
| Prosperity Weaving | 32 | 32.99 | 32 | 32.03 | -0.18 ▼ | 1,111 |
| Yousuf Weaving | 4.32 | 4.5 | 4.15 | 4.47 | 0.21 ▲ | 7,150,652 |
| Zephyr Textile | 11.5 | 12 | 11.5 | 12 | 0.15 ▲ | 5,201 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 261.99 | 261.99 | 255 | 257.12 | 0.69 ▲ | 3,387 |
| Pak Tobacco | 1249 | 1249 | 1231 | 1237 | 16.53 ▲ | 133 |
| Philip Morris Pak. | 869.99 | 900 | 805.07 | 833.86 | 12.58 ▲ | 3,852 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15 | 15.25 | 14.5 | 14.77 | -0.21 ▼ | 4,856 |
| Blue-Ex | 55 | 55 | 55 | 55.67 | 0 | 10 |
| Pak Int.Bulk | 7.8 | 7.86 | 7.41 | 7.48 | -0.16 ▼ | 16,368,396 |
| Pak.Int.Cont. (XD) | 40.94 | 41.79 | 40.79 | 41.1 | 0.16 ▲ | 131,469 |
| P.N.S.C-XB | 350 | 352.96 | 331.01 | 339.94 | -5.51 ▼ | 54,905 |
| Secure Logistics Gro | 17.05 | 17.5 | 16.5 | 16.72 | -0.22 ▼ | 5,587,224 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 113.01 | 113.49 | 109 | 110.01 | -5.9 ▼ | 5,482 |
| S.S.Oil | 89.7 | 89.88 | 75.47 | 78.53 | -5.32 ▼ | 31,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 38.45 | 38.99 | 37.02 | 38.16 | -0.35 ▼ | 58,359 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 10.37 | 0.13 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 10.56 | 0.13 ▲ | 0 |
| AGHA-NOV | 10.16 | 10.35 | 10.03 | 10.22 | 0.12 ▲ | 727,000 |
| AGL-DEC | 0 | 0 | 0 | 40.95 | 0.11 ▲ | 0 |
| AGL-JAN | 0 | 0 | 0 | 41.7 | 0.11 ▲ | 0 |
| AGL-NOV | 39.51 | 41.19 | 39.51 | 40.01 | -0.23 ▼ | 520,000 |
| AICL-DEC | 0 | 0 | 0 | 42.84 | -0.97 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 43.62 | -0.99 ▼ | 0 |
| AICL-NOV | 43.52 | 43.52 | 42.1 | 42.1 | -0.9 ▼ | 4,000 |
| AIRLINK-DEC | 135 | 135 | 134 | 134.86 | 2.93 ▲ | 3,500 |
| AIRLINK-JAN | 0 | 0 | 0 | 136.79 | 2.45 ▲ | 0 |
| AIRLINK-NOVB | 130.5 | 137.3 | 130 | 132.41 | 2.63 ▲ | 5,283,500 |
| AKBL-DEC | 0 | 0 | 0 | 30 | -0.07 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.55 | -0.07 ▼ | 0 |
| AKBL-NOV | 32.85 | 32.86 | 29.47 | 29.92 | -0.47 ▼ | 15,500 |
| ASC-DEC | 0 | 0 | 0 | 5.7 | -0.1 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.8 | -0.1 ▼ | 0 |
| ASC-NOV | 5.68 | 5.68 | 5.51 | 5.64 | -0.06 ▼ | 106,500 |
| ASL-DEC | 0 | 0 | 0 | 8.93 | 0.97 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 9.1 | 1 ▲ | 0 |
| ASL-NOV | 8.1 | 8.84 | 8.1 | 8.82 | 0.98 ▲ | 7,839,000 |
| ATRL-DEC | 512 | 512 | 496.51 | 505 | -16 ▼ | 14,500 |
| ATRL-JAN | 0 | 0 | 0 | 518.9 | -9.21 ▼ | 0 |
| ATRL-NOVB | 510.57 | 511 | 490.11 | 501.85 | -7.95 ▼ | 1,190,000 |
| AVN-DEC | 0 | 0 | 0 | 55.8 | -1.21 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 56.82 | -1.23 ▼ | 0 |
| AVN-NOV | 56.65 | 56.75 | 54.5 | 54.88 | -1.32 ▼ | 598,000 |
| BAFL-DECB | 0 | 0 | 0 | 68.32 | -0.28 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 69.57 | -0.29 ▼ | 0 |
| BAFL-NOVB | 67.97 | 68.05 | 67.6 | 67.6 | 0 | 74,500 |
| BAHL-DECB | 0 | 0 | 0 | 108.08 | 0.86 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 110.06 | 0.88 ▲ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 106.5 | 0.5 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 22.38 | -0.22 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.79 | -0.22 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 22.06 | -0.07 ▼ | 400,000 |
| BKTI-DEC | 0 | 0 | 0 | 22414 | -106 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22741 | -108 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22152 | -105 ▼ | 0 |
| BOP-DEC | 6.95 | 7 | 6.8 | 6.85 | -0.1 ▼ | 244,000 |
| BOP-JAN | 0 | 0 | 0 | 6.95 | -0.11 ▼ | 0 |
| BOP-NOV | 6.86 | 7 | 6.66 | 6.72 | -0.12 ▼ | 4,931,000 |
| CEPB-DEC | 0 | 0 | 0 | 29.41 | -0.71 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 29.95 | -0.72 ▼ | 0 |
| CEPB-NOV | 29.25 | 29.25 | 29 | 29.1 | -0.5 ▼ | 10,000 |
| CHCC-DEC | 0 | 0 | 0 | 287.45 | 3.8 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 292.71 | 3.87 ▲ | 0 |
| CHCC-NOVB | 283.98 | 287.38 | 280 | 281.06 | 1.06 ▲ | 9,000 |
| CNERGY-DEC | 0 | 0 | 0 | 4.56 | -0.17 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.64 | -0.18 ▼ | 0 |
| CNERGY-NOV | 4.79 | 5 | 4.45 | 4.51 | -0.16 ▼ | 8,260,000 |
| CPHL-DECB | 0 | 0 | 0 | 46.81 | -0.19 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 47.66 | -0.57 ▼ | 0 |
| CPHL-NOVB | 46.53 | 47.3 | 46 | 46.1 | -0.61 ▼ | 494,500 |
| DCL-DEC | 0 | 0 | 0 | 8.99 | 0.19 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 9.16 | 0.19 ▲ | 0 |
| DCL-NOV | 8.82 | 8.99 | 8.76 | 8.86 | 0.2 ▲ | 894,000 |
| DCR-DEC | 0 | 0 | 0 | 20.36 | 0.37 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.74 | 0.39 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.07 | 0.38 ▲ | 0 |
| DFML-DEC | 42 | 42 | 41.5 | 41.5 | -0.28 ▼ | 257,000 |
| DFML-JAN | 0 | 0 | 0 | 42.17 | -0.37 ▼ | 0 |
| DFML-NOV | 41.15 | 42 | 40.75 | 40.92 | -0.35 ▼ | 1,645,500 |
| DGKC-DEC | 0 | 0 | 0 | 85.74 | -1.74 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 87.31 | -1.77 ▼ | 0 |
| DGKC-NOV | 86 | 86.5 | 84.15 | 84.4 | -1.73 ▼ | 808,000 |
| EFERT-DECB | 0 | 0 | 0 | 202.17 | -1.47 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 205.87 | -1.5 ▼ | 0 |
| EFERT-NOVB | 0 | 0 | 0 | 199.21 | -0.29 ▼ | 0 |
| ENGRO-DECB | 0 | 0 | 0 | 326.35 | -0.58 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 332.33 | -0.58 ▼ | 0 |
| ENGRO-NOVB | 322 | 322 | 321.5 | 322 | -0.13 ▼ | 22,000 |
| EPCL-DEC | 0 | 0 | 0 | 38.37 | -0.28 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 39.07 | -0.28 ▼ | 0 |
| EPCL-NOV | 38.49 | 39.18 | 37.2 | 37.86 | -0.45 ▼ | 617,000 |
| FABL-DECB | 0 | 0 | 0 | 49.19 | -0.77 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 50.09 | -0.79 ▼ | 0 |
| FABL-NOVB | 48.8 | 49.11 | 48.51 | 48.63 | -0.87 ▼ | 14,000 |
| FATIMA-DEC | 0 | 0 | 0 | 65.77 | -0.14 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 66.98 | -0.13 ▼ | 0 |
| FATIMA-NOV | 64.5 | 64.75 | 62.11 | 64.15 | -0.35 ▼ | 32,000 |
| FCCL-DEC | 0 | 0 | 0 | 32.98 | -0.69 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 33.58 | -0.7 ▼ | 0 |
| FCCL-NOVB | 33 | 33.32 | 32.35 | 32.56 | -0.67 ▼ | 823,500 |
| FCEPL-DEC | 84 | 84 | 84 | 84 | -1.34 ▼ | 10,000 |
| FCEPL-JAN | 0 | 0 | 0 | 85.72 | -1.19 ▼ | 0 |
| FCEPL-NOV | 84 | 84.56 | 82 | 82.36 | -1.64 ▼ | 185,000 |
| FEROZ-DECB | 0 | 0 | 0 | 352.57 | -8.47 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 359.02 | -8.62 ▼ | 0 |
| FEROZ-NOVB | 352 | 352 | 348.5 | 348.5 | -8.71 ▼ | 2,000 |
| FFBL-DEC | 69.5 | 69.5 | 69.5 | 69.5 | 1.62 ▲ | 2,000 |
| FFBL-JAN | 0 | 0 | 0 | 71.24 | 2.12 ▲ | 0 |
| FFBL-NOV | 66.5 | 69.24 | 66.5 | 68.85 | 2.09 ▲ | 995,000 |
| FFC-DEC | 0 | 0 | 0 | 302.02 | 10.41 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 307.55 | 10.61 ▲ | 0 |
| FFC-NOV | 287 | 300 | 287 | 297.61 | 10.46 ▲ | 440,000 |
| FFL-DEC | 0 | 0 | 0 | 11.57 | -0.12 ▼ | 0 |
| FFL-JAN | 0 | 0 | 0 | 11.79 | -0.12 ▼ | 0 |
| FFL-NOV | 11.42 | 11.76 | 11.1 | 11.42 | -0.1 ▼ | 8,532,000 |
| FLYNG-DEC | 0 | 0 | 0 | 24.46 | -0.33 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 24.91 | -0.34 ▼ | 0 |
| FLYNG-NOV | 24.45 | 24.7 | 23.7 | 24.11 | -0.26 ▼ | 1,107,000 |
| GAL-DEC | 268.68 | 268.68 | 268.68 | 268.68 | 9.46 ▲ | 500 |
| GAL-JAN | 0 | 0 | 0 | 274.28 | 10.32 ▲ | 0 |
| GAL-NOV | 256.1 | 269.5 | 255.9 | 265.86 | 10.46 ▲ | 2,365,000 |
| GATM-DEC | 0 | 0 | 0 | 22.06 | -0.75 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 22.46 | -0.77 ▼ | 0 |
| GATM-NOV | 22.5 | 22.6 | 21.55 | 21.7 | -0.79 ▼ | 272,000 |
| GGL-DEC | 0 | 0 | 0 | 12.06 | -0.56 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 12.28 | -0.57 ▼ | 0 |
| GGL-NOV | 12.36 | 12.73 | 11.8 | 11.9 | -0.52 ▼ | 3,389,000 |
| GHGL-DECB | 0 | 0 | 0 | 29.9 | -0.39 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 30.45 | -0.4 ▼ | 0 |
| GHGL-NOVB | 30.05 | 30.05 | 29.11 | 29.12 | -0.81 ▼ | 15,500 |
| GHNI-DEC | 0 | 0 | 0 | 422.42 | 11.58 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 430.15 | 11.8 ▲ | 0 |
| GHNI-NOV | 405.51 | 420 | 404.5 | 416.45 | 11.21 ▲ | 535,000 |
| HBL-DECB | 138 | 138 | 138 | 138 | -3.07 ▼ | 1,000 |
| HBL-JAN | 0 | 0 | 0 | 139.24 | -4.41 ▼ | 0 |
| HBL-NOVB | 140.2 | 141 | 134.5 | 135.23 | -3.97 ▼ | 182,500 |
| HUBC-DEC | 113 | 113 | 113 | 113 | 0.18 ▲ | 20,000 |
| HUBC-JAN | 0 | 0 | 0 | 116.05 | 1.17 ▲ | 0 |
| HUBC-NOVB | 109.16 | 113.45 | 109.15 | 112.22 | 1.16 ▲ | 2,482,000 |
| HUMNL-DEC | 0 | 0 | 0 | 14.59 | -0.41 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 14.86 | -0.34 ▼ | 0 |
| HUMNL-NOV | 14.99 | 15 | 14.2 | 14.36 | -0.36 ▼ | 1,853,000 |
| ILP-DEC | 0 | 0 | 0 | 64.67 | 0.43 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 65.85 | 0.44 ▲ | 0 |
| ILP-NOVB | 64 | 64.49 | 63.6 | 63.65 | 0.25 ▲ | 106,000 |
| INIL-DEC | 0 | 0 | 0 | 157.95 | 0.81 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 160.84 | 0.83 ▲ | 0 |
| INIL-NOVB | 156.49 | 157.5 | 155 | 155.88 | 0.88 ▲ | 39,500 |
| ISL-DEC | 0 | 0 | 0 | 76.17 | 1.19 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 77.57 | 1.22 ▲ | 0 |
| ISL-NOVB | 74.36 | 75.55 | 74.18 | 75.27 | 1.74 ▲ | 38,500 |
| JSBL-DEC | 0 | 0 | 0 | 9.19 | -0.08 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.36 | -0.08 ▼ | 0 |
| JSBL-NOV | 9.1 | 9.1 | 9.1 | 9.1 | -0.05 ▼ | 1,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 19.64 | -0.08 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 20 | -0.08 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 19.35 | -0.08 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.06 | -0.1 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.87 | -0.1 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 33.39 | 2.57 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 34 | 2.61 ▲ | 0 |
| KAPCO-NOVB | 30.31 | 33.37 | 30.3 | 32.57 | 2.23 ▲ | 955,500 |
| KEL-DEC | 5.47 | 5.47 | 5.47 | 5.47 | 0.12 ▲ | 10,000 |
| KEL-JAN | 0 | 0 | 0 | 5.42 | -0.02 ▼ | 0 |
| KEL-NOV | 5.27 | 5.54 | 5.2 | 5.25 | -0.03 ▼ | 16,062,000 |
| KOSM-DEC | 0 | 0 | 0 | 9.16 | 0.89 ▲ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 9.32 | 0.89 ▲ | 0 |
| KOSM-NOV | 8.35 | 9.19 | 8.12 | 9.06 | 0.85 ▲ | 33,041,000 |
| KSE30-DEC | 0 | 0 | 0 | 30042 | -118 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 30480 | -121 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 29691 | -117 ▼ | 0 |
| LOTCHEM-DEC | 21 | 21 | 20.01 | 20.01 | -0.24 ▼ | 44,000 |
| LOTCHEM-JAN | 0 | 0 | 0 | 20.73 | -0.02 ▼ | 0 |
| LOTCHEM-NOV | 20.61 | 21.5 | 19.6 | 20.06 | -0.08 ▼ | 9,379,500 |
| LPL-DEC | 0 | 0 | 0 | 22.34 | 0.24 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.75 | 0.25 ▲ | 0 |
| LPL-NOV | 21.8 | 22.15 | 21.8 | 22 | 0.5 ▲ | 11,500 |
| LUCK-DEC | 0 | 0 | 0 | 1048.22 | -19 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1067.4 | -19.34 ▼ | 0 |
| LUCK-NOVB | 1055 | 1055 | 1039 | 1039 | -11 ▼ | 4,500 |
| MCB-DECB | 0 | 0 | 0 | 248.88 | -3.92 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 253.44 | -3.98 ▼ | 0 |
| MCB-NOVB | 249 | 249 | 246 | 246 | -3.1 ▼ | 5,000 |
| MEBL-DECB | 0 | 0 | 0 | 236.96 | 1.36 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 241.3 | 1.39 ▲ | 0 |
| MEBL-NOVB | 233 | 233 | 233 | 233 | 2 ▲ | 1,000 |
| MLCF-DEC | 0 | 0 | 0 | 40.21 | -0.67 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 40.94 | -0.69 ▼ | 0 |
| MLCF-NOV | 40.54 | 40.75 | 38.9 | 39.59 | -0.76 ▼ | 1,235,500 |
| MTL-DEC | 0 | 0 | 0 | 590.79 | -1.1 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 601.6 | -1.12 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 582.14 | -1.09 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 71.64 | 0.21 ▲ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 72.95 | 0.22 ▲ | 0 |
| MUGHAL-NOV | 71 | 71.05 | 70 | 70.53 | -0.07 ▼ | 111,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.66 | -0.16 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.95 | -0.16 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.43 | -0.16 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 61.48 | -0.26 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 19.53 | -0.06 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.89 | -0.06 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 19.24 | -0.06 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 62.6 | -0.27 ▼ | 0 |
| NBP-NOV | 60.71 | 62 | 60.23 | 60.56 | -0.18 ▼ | 399,000 |
| NCPL-DECB | 0 | 0 | 0 | 29.28 | 0.31 ▲ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.81 | 0.32 ▲ | 0 |
| NCPL-NOVB | 29.5 | 30.47 | 29.35 | 30.09 | 0.69 ▲ | 52,500 |
| NETSOL-DEC | 0 | 0 | 0 | 131.44 | -0.92 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 133.85 | -0.93 ▼ | 0 |
| NETSOL-NOVB | 131.5 | 132 | 128.5 | 129.54 | -0.83 ▼ | 643,000 |
| NITGETF-DEC | 0 | 0 | 0 | 21.69 | 0.09 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 22.09 | 0.1 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 21.37 | 0.09 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 73.42 | -3.1 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 74.76 | -3.16 ▼ | 0 |
| NML-NOVB | 75.6 | 75.6 | 72 | 72.55 | -2.95 ▼ | 237,500 |
| NPL-DECB | 0 | 0 | 0 | 30.96 | -0.72 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 31.53 | -0.73 ▼ | 0 |
| NPL-NOVC | 30.7 | 32.2 | 30.4 | 31.54 | 0.25 ▲ | 14,500 |
| NRL-DEC | 247 | 247 | 247 | 247 | 1 ▲ | 500 |
| NRL-JAN | 0 | 0 | 0 | 243.8 | -7.26 ▼ | 0 |
| NRL-NOV | 243.5 | 244.42 | 235.01 | 235.9 | -7.16 ▼ | 560,500 |
| OCTOPUS-DEC | 0 | 0 | 0 | 72.14 | -0.29 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 73.46 | -0.29 ▼ | 0 |
| OCTOPUS-NOV | 72.29 | 72.7 | 70.7 | 71.12 | -0.31 ▼ | 249,500 |
| OGDC-DECB | 0 | 0 | 0 | 198.79 | -0.64 ▼ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 202.42 | -0.66 ▼ | 0 |
| OGDC-NOVC | 196.95 | 199.78 | 194.11 | 195.77 | -0.95 ▼ | 1,716,500 |
| OGTI-DEC | 0 | 0 | 0 | 24033 | -122 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 24384 | -124 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 23753 | -120 ▼ | 0 |
| P01GIS061125 | 90.59 | 90.81 | 90.59 | 90.81 | 0.26 ▲ | 311,005,000 |
| P01GIS090525 | 94.84 | 94.84 | 94.84 | 94.84 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 99.5 | 99.5 | 99.5 | 99.5 | 0.03 ▲ | 5,000 |
| P01GIS150825 | 92.79 | 92.79 | 92.79 | 92.79 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 91.54 | 91.54 | 91.54 | 91.54 | 0.1 ▲ | 5,000 |
| P01GIS201025 | 91.05 | 91.1 | 91.05 | 91.1 | 0.15 ▲ | 15,000,000 |
| P01GIS230525 | 94.83 | 94.83 | 94.83 | 94.83 | 0.1 ▲ | 5,000 |
| P01GIS250425 | 95.56 | 95.56 | 95.56 | 95.56 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 92.14 | 92.14 | 92.14 | 92.14 | 0.05 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 0 | 0 | 0 | 85.66 | -0.83 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 87.22 | -0.85 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 84.4 | -0.82 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 5.6 | -0.08 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 5.7 | -0.09 ▼ | 0 |
| PACE-NOV | 5.7 | 5.89 | 5.47 | 5.52 | -0.08 ▼ | 1,861,000 |
| PAEL-DEC | 27.2 | 27.2 | 27 | 27 | -0.2 ▼ | 2,000 |
| PAEL-JAN | 0 | 0 | 0 | 27.71 | -0.44 ▼ | 0 |
| PAEL-NOV | 27.47 | 27.99 | 26.5 | 26.82 | -0.45 ▼ | 5,186,000 |
| PAKRI-DEC | 0 | 0 | 0 | 15.53 | 0.59 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 15.81 | 0.6 ▲ | 0 |
| PAKRI-NOV | 14.9 | 15.88 | 14.59 | 15.31 | 0.65 ▲ | 736,000 |
| PIAHCLA-DEC | 16.6 | 18.14 | 16.6 | 18.14 | 1.65 ▲ | 34,000 |
| PIAHCLA-JAN | 0 | 0 | 0 | 18.46 | 1.67 ▲ | 0 |
| PIAHCLA-NOV | 16.22 | 17.86 | 15.85 | 17.86 | 1.62 ▲ | 11,707,500 |
| PIBTL-DEC | 0 | 0 | 0 | 7.63 | -0.16 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 7.77 | -0.17 ▼ | 0 |
| PIBTL-NOV | 7.83 | 7.9 | 7.43 | 7.53 | -0.2 ▼ | 2,508,000 |
| PIOC-DEC | 0 | 0 | 0 | 188.19 | -3.92 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 191.63 | -4 ▼ | 0 |
| PIOC-NOVB | 191.39 | 191.49 | 185.5 | 186.52 | -3.48 ▼ | 5,000 |
| POL-DEC | 0 | 0 | 0 | 584.28 | -3.29 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 594.97 | -3.34 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 575.73 | -3.27 ▼ | 0 |
| POWER-DEC | 0 | 0 | 0 | 7.61 | -0.03 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 7.75 | -0.03 ▼ | 0 |
| POWER-NOV | 7.55 | 7.7 | 7.22 | 7.54 | -0.01 ▼ | 1,948,500 |
| PPL-DECB | 157 | 158 | 157 | 158 | -0.98 ▼ | 100,000 |
| PPL-JANB | 0 | 0 | 0 | 161.75 | -0.13 ▼ | 0 |
| PPL-NOVC | 157.8 | 161 | 154.75 | 156.42 | -0.2 ▼ | 2,438,000 |
| PRL-DEC | 27.8 | 27.8 | 27.5 | 27.5 | -0.4 ▼ | 6,500 |
| PRL-JAN | 0 | 0 | 0 | 27.7 | -0.74 ▼ | 0 |
| PRL-NOVB | 27.63 | 27.9 | 26.5 | 26.77 | -0.78 ▼ | 7,146,000 |
| PSO-DEC | 267 | 267 | 257.56 | 257.56 | -3.44 ▼ | 2,500 |
| PSO-JAN | 0 | 0 | 0 | 266.72 | -5.64 ▼ | 0 |
| PSO-NOVB | 264.9 | 265.98 | 255.55 | 257.73 | -5.85 ▼ | 2,594,500 |
| PTC-DEC | 0 | 0 | 0 | 18.66 | -0.28 ▼ | 0 |
| PTC-JAN | 0 | 0 | 0 | 19 | -0.28 ▼ | 0 |
| PTC-NOV | 18.78 | 19.41 | 18.11 | 18.41 | -0.26 ▼ | 6,627,000 |
| SAZEW-DECB | 0 | 0 | 0 | 1077.65 | -13.81 ▼ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1097.37 | -14.06 ▼ | 0 |
| SAZEW-NOVC | 1070.01 | 1083.99 | 1060 | 1061.86 | -14.99 ▼ | 133,500 |
| SEARL-DEC | 86 | 86 | 84 | 84.2 | -2.62 ▼ | 9,000 |
| SEARL-JAN | 0 | 0 | 0 | 86.21 | -2.2 ▼ | 0 |
| SEARL-NOV | 85.05 | 86 | 83 | 83.43 | -2.1 ▼ | 2,587,500 |
| SHEL-DEC | 0 | 0 | 0 | 159.86 | -1.79 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 162.79 | -1.82 ▼ | 0 |
| SHEL-NOV | 158.51 | 158.51 | 157 | 158 | -1.5 ▼ | 5,000 |
| SILK-DEC | 0 | 0 | 0 | 0.94 | -0.01 ▼ | 0 |
| SILK-JAN | 0 | 0 | 0 | 0.96 | -0.01 ▼ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.92 | -0.01 ▼ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.94 | 0.04 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 15.21 | 0.04 ▲ | 0 |
| SNBL-NOV | 14.78 | 14.81 | 14.6 | 14.73 | 0.23 ▲ | 1,500 |
| SNGP-DEC | 0 | 0 | 0 | 89.42 | -4.51 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 91.06 | -4.58 ▼ | 0 |
| SNGP-NOV | 93.5 | 93.5 | 84.03 | 88 | -4.6 ▼ | 3,823,000 |
| SSGC-DEC | 0 | 0 | 0 | 26.12 | -1.22 ▼ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 26.59 | -1.25 ▼ | 0 |
| SSGC-NOV | 27.11 | 27.24 | 25.31 | 25.81 | -1.1 ▼ | 11,743,000 |
| SYM-DEC | 0 | 0 | 0 | 10.41 | -0.3 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 10.6 | -0.31 ▼ | 0 |
| SYM-NOVB | 10.68 | 11 | 10.13 | 10.28 | -0.31 ▼ | 4,244,500 |
| SYS-DEC | 0 | 0 | 0 | 539.38 | -22.78 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 549.25 | -23.19 ▼ | 0 |
| SYS-NOV | 546.02 | 546.02 | 530 | 533.34 | -21.77 ▼ | 18,500 |
| TELE-DEC | 0 | 0 | 0 | 8.39 | 0.33 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 8.55 | 0.34 ▲ | 0 |
| TELE-NOV | 8.15 | 8.55 | 8.08 | 8.29 | 0.33 ▲ | 7,429,500 |
| TGL-DEC | 0 | 0 | 0 | 132.11 | -0.15 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 134.52 | -0.16 ▼ | 0 |
| TGL-NOV | 128.99 | 128.99 | 128.99 | 128.99 | -1.01 ▼ | 500 |
| TOMCL-DEC | 35.49 | 35.49 | 34.8 | 34.8 | -0.7 ▼ | 25,500 |
| TOMCL-JAN | 0 | 0 | 0 | 35.88 | -0.36 ▼ | 0 |
| TOMCL-NOV | 35.3 | 35.59 | 33.99 | 34.83 | -0.3 ▼ | 1,476,000 |
| TPLP-DEC | 0 | 0 | 0 | 8.98 | -0.43 ▼ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 9.15 | -0.43 ▼ | 0 |
| TPLP-NOV | 9.4 | 9.43 | 8.8 | 8.83 | -0.44 ▼ | 1,672,500 |
| TREET-DEC | 0 | 0 | 0 | 17.03 | -0.12 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 17.34 | -0.12 ▼ | 0 |
| TREET-NOV | 17.04 | 17.27 | 16.53 | 16.73 | -0.14 ▼ | 2,690,000 |
| TRG-DEC | 68.47 | 69 | 63 | 63.53 | -0.6 ▼ | 180,000 |
| TRG-JAN | 0 | 0 | 0 | 64.85 | -0.46 ▼ | 0 |
| TRG-NOV | 67 | 68 | 62.01 | 62.87 | -0.3 ▼ | 14,599,000 |
| UBL-DECB | 0 | 0 | 0 | 339.6 | 0.48 ▲ | 0 |
| UBL-JAN | 0 | 0 | 0 | 345.81 | 0.48 ▲ | 0 |
| UBL-NOVB | 334.5 | 337 | 334.5 | 337 | 4 ▲ | 2,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 20.63 | -0.05 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 21.01 | -0.05 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 20.33 | -0.05 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.98 | -0.33 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 28.49 | -0.34 ▼ | 0 |
| UNITY-NOV | 28 | 28.4 | 27.43 | 27.57 | -0.31 ▼ | 899,500 |
| WAVES-DEC | 0 | 0 | 0 | 8.17 | 0.02 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.32 | 0.02 ▲ | 0 |
| WAVES-NOV | 8.03 | 8.45 | 7.9 | 8.04 | -0.02 ▼ | 1,467,000 |
| WTL-DEC | 0 | 0 | 0 | 1.31 | -0.02 ▼ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.33 | -0.02 ▼ | 0 |
| WTL-NOV | 1.34 | 1.34 | 1.28 | 1.29 | -0.02 ▼ | 1,849,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.56 | 0.21 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.64 | 0.21 ▲ | 0 |
| YOUW-NOV | 4.39 | 4.6 | 4.21 | 4.49 | 0.21 ▲ | 945,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| SIBL | 5.9900 | 1.0000 | 20.04 ▲ | 818,264 |
| NEXT | 8.9000 | 1.0000 | 12.66 ▲ | 318,823 |
| GEMPAPL | 9.0000 | 1.0000 | 12.50 ▲ | 500 |
| GCIL | 16.1300 | 1.4700 | 10.03 ▲ | 11,570,290 |
| PGLC | 14.3700 | 1.3100 | 10.03 ▲ | 36,824 |
| Company | Price | Change | Change % | Volume |
|---|
