KARACHI November 22nd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 424 | 425 | 408 | 410.29 | -9.27 ▼ | 9,509 |
| Atlas Honda Ltd (XD) | 864.9 | 864.9 | 851.05 | 855.67 | -7.35 ▼ | 4,107 |
| Dewan Motors | 42.4 | 44.5 | 39.6 | 40.82 | -0.87 ▼ | 7,367,596 |
| Ghandhara Automobile | 270 | 270.25 | 247.9 | 251.35 | -14.72 ▼ | 2,886,949 |
| Ghandhara Ind. | 419.98 | 422 | 401.12 | 405.52 | -11.29 ▼ | 545,379 |
| Honda Atlas Cars | 303 | 307 | 269.25 | 269.35 | -29.82 ▼ | 2,914,018 |
| Hinopak Motor | 303 | 303 | 295 | 296.01 | -5.96 ▼ | 1,019 |
| Indus Motor Company | 2020 | 2020 | 1996.04 | 2017.83 | 3.04 ▲ | 2,007 |
| Millat Tractors | 585 | 592 | 577.13 | 580.43 | -2.29 ▼ | 205,387 |
| Sazgar Engineering | 1100 | 1115 | 1040 | 1054.27 | -3.94 ▼ | 666,437 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 103.04 | 103.99 | 101.95 | 102.03 | -0.4 ▼ | 26,702 |
| Atlas Battery | 367 | 367.7 | 356 | 358.5 | -8.84 ▼ | 32,405 |
| Bela Automotive | 160.12 | 164.98 | 158 | 158.54 | -6.36 ▼ | 4,599 |
| Bal.Wheels | 137.49 | 137.49 | 127 | 128.21 | -7 ▼ | 49,145 |
| Dewan Auto Engg | 46 | 46 | 42 | 42.33 | -1.87 ▼ | 12,894 |
| Exide (PAK) | 912 | 920 | 900 | 904.22 | -8.82 ▼ | 14,238 |
| Ghandhara Tyre | 41.8 | 42 | 39.01 | 39.28 | -1.91 ▼ | 680,491 |
| Loads Limited | 14.01 | 14.25 | 13.12 | 13.3 | -0.75 ▼ | 1,132,327 |
| Panther Tyres Ltd. | 42.11 | 42.9 | 38.51 | 39.3 | -2.86 ▼ | 363,133 |
| Treet Battery Ltd. | 17.01 | 18.19 | 15.61 | 16.47 | -0.31 ▼ | 43,783,366 |
| Thal Limited | 481.5 | 492.8 | 450 | 460.95 | -14.75 ▼ | 226,502 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32 | 32 | 30.51 | 32 | 0 | 1,410 |
| Fast Cables Ltd. | 22.49 | 22.59 | 21.9 | 22.11 | -0.16 ▼ | 1,262,149 |
| Pak Elektron | 26.66 | 26.95 | 25.6 | 25.71 | -0.94 ▼ | 12,595,578 |
| Pakistan Cables- | 141.49 | 142.99 | 134 | 135.1 | -2.39 ▼ | 11,288 |
| Siemens Pak. | 1504 | 1510 | 1475 | 1476.58 | -33.42 ▼ | 901 |
| Waves Corp Ltd. | 8.1 | 8.24 | 7.3 | 7.38 | -0.67 ▼ | 5,058,233 |
| Waves Home App | 11.4 | 12.1 | 10.31 | 10.95 | -0.51 ▼ | 20,363,646 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 181.7 | 190.9 | 179.01 | 185.78 | 0.33 ▲ | 302,141 |
| Bestway Cement (XD) | 297 | 311.99 | 296 | 306.01 | 7 ▲ | 57,151 |
| Cherat Cement | 285 | 288 | 269.2 | 272.89 | -9.85 ▼ | 266,234 |
| Dadabhoy Cement | 4.7 | 4.71 | 4.41 | 4.43 | -0.19 ▼ | 122,647 |
| Dewan Cement | 9 | 9.1 | 8.5 | 8.55 | -0.39 ▼ | 4,467,374 |
| D.G.K.Cement | 84.01 | 84.86 | 78.78 | 80.96 | -2.81 ▼ | 7,972,799 |
| Dandot Cement | 11.35 | 11.35 | 10.35 | 10.97 | -0.25 ▼ | 58,603 |
| Fauji Cement | 32.98 | 33.4 | 32.51 | 32.77 | 0 | 9,451,848 |
| Fecto Cement | 75.05 | 76.8 | 75 | 75.09 | -0.8 ▼ | 127,747 |
| Flying Cement | 23.9 | 24.1 | 21.46 | 22.69 | -0.97 ▼ | 2,521,947 |
| Gharibwal Cement | 40.2 | 41 | 38.52 | 40.07 | -0.37 ▼ | 820,645 |
| Kohat Cement | 420 | 424.98 | 401 | 414.86 | -4.08 ▼ | 20,432 |
| Lucky Cement | 1039.87 | 1050.16 | 1025 | 1026.89 | -14.28 ▼ | 300,360 |
| Maple Leaf | 39.97 | 40.1 | 38.35 | 38.6 | -1.19 ▼ | 4,943,738 |
| Pioneer Cement | 185.99 | 186 | 180.01 | 184.37 | 0.44 ▲ | 526,292 |
| Power Cement | 7.25 | 7.34 | 6.81 | 6.92 | -0.35 ▼ | 6,607,405 |
| Power Cem(Pref) | 12 | 12 | 11.79 | 12 | 0 | 456 |
| Safe Mix Con.Ltd | 21.1 | 21.1 | 19.5 | 20.02 | -0.21 ▼ | 34,197 |
| Thatta Cement | 148.4 | 155.5 | 143.01 | 149.82 | 1.42 ▲ | 3,467,538 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.1 | 40.34 | 39.6 | 40 | 0 | 848,956 |
| Archroma Pak | 435 | 459 | 405 | 413.61 | -10.42 ▼ | 72,672 |
| Bawany Air Pro(DEF.) | 32.85 | 34.36 | 31 | 34.29 | 3.05 ▲ | 81,627 |
| Berger Paints (XD) | 101 | 103.99 | 95.5 | 97.44 | -1.77 ▼ | 524,684 |
| Biafo Industries | 144.1 | 146.9 | 132 | 135.86 | -4.16 ▼ | 934,949 |
| Buxly Paints | 180 | 189.98 | 166.02 | 175.87 | -3.64 ▼ | 6,569 |
| Data Agro | 81.16 | 83 | 77.5 | 79.96 | -1.2 ▼ | 13,597 |
| Descon Oxychem | 24.3 | 24.4 | 23.5 | 23.71 | -0.62 ▼ | 1,299,445 |
| Dynea Pakistan | 205.5 | 205.5 | 195.5 | 196.37 | -7.65 ▼ | 45,112 |
| Engro Polymer | 37.33 | 37.75 | 36.52 | 36.79 | -0.6 ▼ | 895,822 |
| Engro Poly (Pref) | 11.2 | 11.2 | 11 | 11 | -0.48 ▼ | 570,677 |
| Ghani Chemical | 14.24 | 15.45 | 14.1 | 14.23 | 0.16 ▲ | 9,210,257 |
| Ghani Glo Hol | 11.8 | 12.09 | 11.03 | 11.36 | -0.48 ▼ | 6,067,114 |
| Ittehad Chemicals | 50.5 | 52.6 | 50.15 | 51.67 | 1.67 ▲ | 476,766 |
| Lucky Core Ind. | 1170 | 1170 | 1155 | 1158.7 | -11.24 ▼ | 5,832 |
| Lotte Chemical | 19.44 | 19.65 | 18 | 18.26 | -1.21 ▼ | 9,427,225 |
| Leiner Pak Gelat | 99.99 | 103.9 | 94.38 | 94.38 | -10.49 ▼ | 49,114 |
| Nimir Ind.Chemicals | 130 | 130 | 130 | 130 | 0 | 250 |
| Nimir Resins | 25.1 | 25.47 | 24.26 | 24.87 | 0.06 ▲ | 196,141 |
| Pak Oxygen Ltd. | 136.07 | 139.9 | 136.07 | 138.25 | 2.85 ▲ | 556 |
| Pak.P.V.C. | 10.45 | 10.5 | 9.28 | 9.33 | -0.96 ▼ | 1,544 |
| Sardar Chemical | 33 | 33 | 33 | 33 | -0.49 ▼ | 1,104 |
| Sitara Chemical | 285.25 | 289 | 275.22 | 282.69 | -10.8 ▼ | 114 |
| Sitara Peroxide | 13.49 | 13.78 | 13.27 | 13.35 | -0.11 ▼ | 12,037 |
| Wah-Noble | 222 | 226 | 216.01 | 220.24 | -0.45 ▼ | 3,435 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.2 | 9.3 | 8.75 | 8.76 | -0.07 ▼ | 482,892 |
| HBL Invest Fund | 3.24 | 3.24 | 3.1 | 3.11 | -0.03 ▼ | 454,456 |
| Tri-Star Mutual | 7.8 | 7.98 | 7.8 | 7.8 | 0.2 ▲ | 1,006 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 115.1 | 124.49 | 115.1 | 120.21 | 5.21 ▲ | 215,238 |
| Askari Bank | 29.69 | 32.19 | 29.3 | 31.19 | 1.92 ▲ | 8,209,923 |
| Bank Al-Falah | 67.8 | 73.5 | 67 | 73.01 | 6.19 ▲ | 8,609,097 |
| Bank AL-Habib | 106.97 | 116.6 | 106 | 116.2 | 10.2 ▲ | 4,141,705 |
| Bankislami Pak | 22.1 | 23.39 | 22.1 | 22.99 | 0.82 ▲ | 4,720,082 |
| Bank Makramah | 2.16 | 2.26 | 2.1 | 2.12 | -0.04 ▼ | 3,535,980 |
| Bank Of Khyber | 13.3 | 14.24 | 12.34 | 13.98 | 0.98 ▲ | 14,901 |
| B.O.Punjab | 6.62 | 7 | 6.62 | 6.75 | 0.07 ▲ | 36,573,763 |
| Faysal Bank | 48.71 | 53.44 | 48.71 | 52.13 | 3.54 ▲ | 13,485,329 |
| Habib Bank | 135.5 | 148.39 | 135.5 | 144.7 | 9.8 ▲ | 19,337,975 |
| Habib Metropolitan | 73.4 | 79.14 | 73.4 | 78.51 | 5.61 ▲ | 1,808,428 |
| JS Bank Ltd | 9 | 9.29 | 8.86 | 8.96 | -0.04 ▼ | 4,359,239 |
| MCB Bank Ltd | 246 | 267.99 | 245 | 262.32 | 16.45 ▲ | 4,468,300 |
| Meezan Bank Ltd | 237 | 258.54 | 237 | 257.44 | 22.4 ▲ | 5,502,694 |
| National Bank (XD) | 60.49 | 66.32 | 60.49 | 63.51 | 3.22 ▲ | 14,850,629 |
| Samba Bank | 10.33 | 10.33 | 10.2 | 10.31 | -0.03 ▼ | 16,174 |
| St.Chart.Bank | 50.99 | 52.04 | 50.01 | 50.72 | 0.32 ▲ | 125,821 |
| Silk Bank Ltd | 0.93 | 0.96 | 0.91 | 0.91 | -0.01 ▼ | 15,876,075 |
| Soneri Bank Ltd | 14.95 | 15.65 | 14.95 | 15.07 | 0.15 ▲ | 2,822,487 |
| United Bank | 334.8 | 356 | 331.51 | 335.77 | 2.01 ▲ | 3,465,164 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.31 | 10.55 | 9.9 | 9.96 | -0.48 ▼ | 3,893,725 |
| Aisha Steel Mill | 8.51 | 8.6 | 8.01 | 8.1 | -0.47 ▼ | 9,509,914 |
| Aisha StelCoP/S | 11.66 | 11.66 | 10.6 | 10.85 | 0.25 ▲ | 1,992 |
| Amreli Steels | 22.37 | 22.5 | 20.95 | 21.08 | -0.95 ▼ | 215,340 |
| Bolan Casting | 89.28 | 92 | 87.5 | 88.04 | -2.05 ▼ | 30,958 |
| Beco Steel Ltd | 6.18 | 6.18 | 5.83 | 6.01 | 0 | 45 |
| Crescent Steel | 109.5 | 110.99 | 104.2 | 105.67 | -3.42 ▼ | 1,822,736 |
| Dadex Eternit | 58.97 | 58.99 | 55.01 | 55.4 | -0.63 ▼ | 1,310 |
| Dost Steels Ltd. | 7.12 | 7.38 | 6.92 | 6.97 | -0.14 ▼ | 144,072 |
| Int. Ind.Ltd. | 154 | 155.3 | 150.5 | 151.1 | -3.08 ▼ | 329,968 |
| Inter.Steel Ltd | 74.88 | 75.49 | 71.5 | 71.82 | -3.06 ▼ | 419,904 |
| Ittefaq Iron Ind | 6.5 | 6.81 | 6.13 | 6.29 | -0.3 ▼ | 1,152,690 |
| K.S.B.Pumps | 140.49 | 141.89 | 136 | 138.54 | 0.76 ▲ | 131,448 |
| Metro Steel | 10.1 | 10.26 | 9.52 | 9.76 | -0.44 ▼ | 167,665 |
| Mughal Iron | 71.89 | 73.88 | 68.5 | 69.18 | -2.8 ▼ | 857,270 |
| Pak Engineering | 696.73 | 747 | 651.01 | 701.44 | 4.71 ▲ | 333 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.42 | 12.58 | 12.42 | 12.55 | 0.2 ▲ | 5,500 |
| HBL Total Treasury | 110.81 | 110.81 | 110.81 | 110.81 | 0.07 ▲ | 1,000 |
| JS Global Banking | 21.16 | 21.16 | 20.5 | 20.5 | 1.24 ▲ | 1,500 |
| JS Momentum | 13.2 | 13.48 | 12.9 | 12.95 | -0.24 ▼ | 458,000 |
| Mahaana Islamic | 13 | 13 | 12.61 | 12.65 | -0.08 ▼ | 61,500 |
| Meezan Pakistan | 15.68 | 15.85 | 15.5 | 15.6 | 0.07 ▲ | 183,500 |
| NIT Pakistan | 21.9 | 22.07 | 21.89 | 22.07 | 0.49 ▲ | 23,500 |
| UBLPakistanETF | 20.85 | 21.36 | 20.85 | 20.95 | 0.19 ▲ | 138,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 64 | 69 | 62.3 | 67.13 | 3.7 ▲ | 731,202 |
| Engro Fertertilizers | 213 | 213 | 203.51 | 204.2 | -4.55 ▼ | 1,951,257 |
| Engro Corporation | 334 | 344.5 | 328.15 | 337.76 | 4.52 ▲ | 3,619,712 |
| Fatima Fert | 70.99 | 73.1 | 65 | 66.25 | -3.97 ▼ | 2,584,935 |
| Fauji Fert Bin | 78.1 | 79.98 | 74.03 | 74.43 | -1.04 ▼ | 6,192,668 |
| Fauji Fert | 329.98 | 343.5 | 320.1 | 322.33 | -3.47 ▼ | 5,795,649 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.75 | 5.75 | 5.39 | 5.43 | -0.23 ▼ | 1,562,569 |
| Big Bird Foods Ltd. | 63.5 | 63.8 | 61 | 61.83 | -1.89 ▼ | 633,936 |
| Bunnys Limited | 15.14 | 15.14 | 14.01 | 14.63 | -0.52 ▼ | 324,430 |
| Clover Pakistan | 41.2 | 42.2 | 39.1 | 40.14 | -1 ▼ | 209,563 |
| Colgate Palm | 1490 | 1494 | 1455.11 | 1461.67 | -12.58 ▼ | 14,890 |
| Frieslandcampina | 84.97 | 85.5 | 80.55 | 81.3 | -3.36 ▼ | 1,382,745 |
| Fauji Foods Ltd | 11.6 | 12.36 | 11.4 | 11.74 | 0.27 ▲ | 77,697,371 |
| Gillette Pak | 149.37 | 158 | 143.21 | 145.12 | -4.23 ▼ | 813 |
| Ismail Ind- | 1600 | 1650 | 1600 | 1650 | 50.01 ▲ | 6,000 |
| MithchellsFruit | 189 | 189 | 179 | 181.92 | -6.72 ▼ | 81,755 |
| Matco Foods Ltd | 32.5 | 32.5 | 29 | 29.32 | -2.85 ▼ | 145,986 |
| Murree Brewery | 679 | 691.9 | 661.12 | 673.84 | 3.2 ▲ | 82,849 |
| National Foods | 177 | 178.4 | 172.01 | 173.78 | -3.7 ▼ | 33,488 |
| Nestle Pakistan (XD) | 6690 | 6879.9 | 6603.03 | 6700 | 83.69 ▲ | 555 |
| At-Tahur Ltd. | 22.53 | 23.99 | 20.72 | 20.76 | -2.26 ▼ | 3,711,431 |
| Quice Food | 6.98 | 7.32 | 6.5 | 6.79 | -0.02 ▼ | 8,791,562 |
| Rafhan Maize | 7865 | 8128 | 7850.01 | 8014.5 | 58.21 ▲ | 44 |
| Shield Corp. | 275.06 | 275.06 | 263 | 264.99 | 14.94 ▲ | 399 |
| Shezan Inter. | 106.75 | 108 | 98.01 | 103.44 | -0.63 ▼ | 43,869 |
| The Organic Meat | 34.52 | 34.8 | 33 | 33.73 | -0.78 ▼ | 2,212,634 |
| Treet Corp | 17.6 | 17.65 | 16.05 | 16.27 | -1.2 ▼ | 7,199,155 |
| Unity Foods Ltd | 27.44 | 28 | 27.31 | 27.49 | 0.06 ▲ | 2,699,751 |
| Unilever Foods | 19398.99 | 19500 | 18983.01 | 19015 | -85.01 ▼ | 127 |
| ZIL Limited | 223 | 240 | 222.51 | 222.51 | -24.72 ▼ | 4,921 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.05 | 12.3 | 11.79 | 11.89 | -0.24 ▼ | 851,592 |
| GhaniGlobalGlass | 6.9 | 6.93 | 6.44 | 6.5 | -0.32 ▼ | 2,452,119 |
| Ghani Glass Ltd | 29.62 | 29.62 | 28.5 | 28.63 | -0.83 ▼ | 472,968 |
| Ghani Value Glass | 41.99 | 42 | 40.49 | 40.61 | -1.38 ▼ | 51,550 |
| Karam Ceramics | 66.39 | 67 | 66.39 | 66.39 | 0 | 39 |
| Shabbir Tiles | 14.01 | 14.11 | 13.86 | 13.98 | -0.08 ▼ | 30,540 |
| Tariq Glass Ind. | 129 | 129.94 | 125.12 | 126.12 | -2.77 ▼ | 78,591 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.51 | 25.4 | 24.51 | 24.77 | -0.11 ▼ | 1,964 |
| Adamjee Ins. | 42.49 | 42.49 | 41 | 41.18 | -0.59 ▼ | 477,228 |
| Askari Life Ass | 5.39 | 5.39 | 5 | 5 | -0.2 ▼ | 57,520 |
| Adamjee Life Assuran | 30.51 | 30.99 | 28.19 | 30.18 | -0.8 ▼ | 6,150 |
| Atlas Ins. Ltd | 54.21 | 55.49 | 54.01 | 55.19 | 0.48 ▲ | 3,929 |
| Century Ins. | 34 | 37.35 | 34 | 36 | 2.02 ▲ | 30,399 |
| Cres.Star Ins. | 2.95 | 3.09 | 2.81 | 2.92 | -0.09 ▼ | 1,344,908 |
| EFU General | 123 | 130 | 122.02 | 125 | 6.38 ▲ | 33,674 |
| EFU Life Assurance | 181 | 181.01 | 175 | 179.11 | -4.39 ▼ | 19,295 |
| East West Ins. | 37.71 | 40.75 | 37.71 | 37.71 | 0 | 22 |
| Habib Ins. | 7 | 7 | 6.9 | 7 | 0.02 ▲ | 25,574 |
| IGI Holdings | 168.08 | 171.9 | 166 | 166.86 | -1.22 ▼ | 9,218 |
| IGI Life Ins | 14.95 | 14.95 | 14.95 | 14.57 | 0 | 1 |
| Jubilee Gen.Ins | 44.5 | 44.5 | 43.5 | 43.8 | 0.38 ▲ | 38,630 |
| Jubile Life Ins | 148.75 | 149.45 | 140 | 141 | -5.05 ▼ | 34,170 |
| Pak Reinsurance | 15.4 | 15.4 | 14.02 | 14.22 | -1.25 ▼ | 2,702,586 |
| PICIC Ins.Ltd. | 2.09 | 2.15 | 1.55 | 1.61 | -0.36 ▼ | 1,713,794 |
| Premier Ins. | 5.56 | 5.9 | 5.56 | 5.56 | 0 | 1,852 |
| Pak Gen.Ins. | 10 | 10.6 | 9.7 | 9.85 | -0.5 ▼ | 8,644 |
| Shaheen Ins. | 5.6 | 5.6 | 5.6 | 5.6 | 0 | 700 |
| TPL Insurance | 10.76 | 10.76 | 9.82 | 10.13 | 0 | 23,529 |
| United Insurance | 15.98 | 16.14 | 15.7 | 15.92 | 0.02 ▲ | 46,964 |
| Universal Ins. | 9.89 | 10.5 | 9.02 | 10.37 | 0.48 ▲ | 51,404 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.37 | 7.37 | 6.71 | 6.82 | -0.33 ▼ | 4,738 |
| Arif Habib Ltd. (XD) | 44 | 44.01 | 41.5 | 42.17 | -0.71 ▼ | 152,089 |
| AKD Securites | 19.8 | 20 | 18.1 | 18.89 | -0.65 ▼ | 1,280,119 |
| Cyan Limited | 28.9 | 29.45 | 27 | 27.03 | -1.79 ▼ | 446,549 |
| Dawood Hercules (XD) | 168.56 | 170 | 165.65 | 166.14 | -0.44 ▼ | 160,596 |
| Dawood Equities | 7.8 | 8.19 | 7.8 | 8.11 | 0.11 ▲ | 15,596 |
| Dawood Law | 205 | 210 | 199.99 | 201.98 | 1.03 ▲ | 279 |
| EFG Hermes Pak | 80.4 | 80.4 | 66.65 | 75.72 | 2.54 ▲ | 218,045 |
| Escorts Bank | 3.85 | 3.85 | 3.64 | 3.64 | -0.09 ▼ | 2,126 |
| F.Credit & Inv | 7.84 | 7.84 | 7.6 | 7.6 | -0.25 ▼ | 1,524 |
| Ist.Capital Sec | 2.1 | 2.11 | 1.95 | 1.99 | -0.1 ▼ | 1,515,861 |
| First Dawood Prop | 2.45 | 2.5 | 2.31 | 2.32 | -0.17 ▼ | 158,578 |
| F. Nat.Equities | 3.97 | 3.97 | 3.71 | 3.74 | -0.14 ▼ | 2,381,030 |
| Invest Bank | 1.78 | 1.79 | 1.66 | 1.7 | -0.01 ▼ | 820,131 |
| Imperial Limite | 16.21 | 18.87 | 16.19 | 17.96 | -0.03 ▼ | 7,698 |
| Jah.Sidd. Co. | 16.81 | 17.2 | 16 | 16.1 | -0.71 ▼ | 1,016,179 |
| JahangirSidd(Pref) | 8.5 | 9 | 8.25 | 8.26 | 0.01 ▲ | 183,856 |
| JS Global Cap. | 127 | 127.9 | 120.1 | 121.68 | -5.18 ▼ | 5,200 |
| JS Investments | 22.15 | 23.8 | 22.15 | 23.5 | 1 ▲ | 20,050 |
| LSE Capital Ltd.- (XD) | 4.23 | 4.24 | 4 | 4.13 | -0.03 ▼ | 290,988 |
| LSE Fin. Services- (XD) | 9.6 | 9.6 | 8.6 | 9.6 | 1 ▲ | 671,700 |
| LSE Ventures Ltd- (XD) | 9 | 9 | 8.21 | 8.7 | -0.09 ▼ | 19,198 |
| MCB Inv MGT | 42.98 | 45.12 | 41.25 | 42.67 | 1.32 ▲ | 2,821 |
| Next Capital | 5.27 | 5.5 | 5.22 | 5.27 | -0.23 ▼ | 39,991 |
| OLP Financial | 30.8 | 31 | 30.01 | 31 | -0.05 ▼ | 10,428 |
| Pervez Ahmed Co | 1.51 | 1.51 | 1.38 | 1.39 | -0.05 ▼ | 2,064,610 |
| PIA Holding Company | 18.84 | 18.88 | 16.77 | 16.79 | -1.84 ▼ | 27,969,689 |
| PIA Holding CompanyB | 970 | 999 | 970 | 998.24 | 78.04 ▲ | 55 |
| Pak Stock Exchange | 18.16 | 18.65 | 17.85 | 18.07 | -0.16 ▼ | 4,379,321 |
| Sec. Inv. Bank | 5 | 5.2 | 4.91 | 5.08 | -0.21 ▼ | 40,764 |
| Trust Brokerage | 11.74 | 12 | 11.74 | 12 | 0.26 ▲ | 303,078 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.75 | 4.75 | 4.71 | 4.71 | -0.1 ▼ | 3,000 |
| Pak Gulf Leasing | 11 | 11 | 10.01 | 10.26 | -0.74 ▼ | 6,900 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1747 | 1750 | 1745 | 1745 | -2 ▼ | 691 |
| Fateh Industries | 0 | 0 | 0 | 140.01 | 0 | 1 |
| Leather Up Ltd. | 25.89 | 25.89 | 21.19 | 21.31 | -2.23 ▼ | 18,661 |
| Pak Leather | 29.98 | 30 | 25.31 | 29.44 | 1.42 ▲ | 6,336 |
| Service Global | 83.01 | 85.55 | 82 | 82.88 | -0.13 ▼ | 247,010 |
| Service Ind.Ltd | 1215 | 1230 | 1159.5 | 1167.06 | -39.23 ▼ | 8,650 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 139 | 139 | 138.01 | 138.03 | -1.14 ▼ | 1,904 |
| Arpak Int. | 63.12 | 63.12 | 58.06 | 63.12 | 0 | 205 |
| ECOPACK Ltd | 20.7 | 20.94 | 20.11 | 20.11 | -0.61 ▼ | 7,084 |
| Gammon Pak | 61 | 61.49 | 58.8 | 60.68 | 2.34 ▲ | 2,139 |
| GOC (Pak) Ltd. | 56.1 | 59.99 | 56 | 56.05 | -1.78 ▼ | 2,609 |
| Mandviwala | 16.5 | 16.89 | 15.02 | 15.53 | -1.12 ▼ | 8,200 |
| Olympia Mills | 26.41 | 26.41 | 22.2 | 23.85 | -0.16 ▼ | 525 |
| Pakistan Alumin | 84.5 | 85 | 82.6 | 82.98 | -0.56 ▼ | 169,391 |
| Pak Hotels | 35.97 | 35.97 | 34.51 | 34.7 | -0.8 ▼ | 145,654 |
| Pak Services | 882.84 | 939 | 845 | 895.36 | 12.52 ▲ | 110 |
| Shifa Int.Hospital | 397 | 408 | 360.2 | 374.8 | -22.64 ▼ | 51,068 |
| Siddiqsons Tin | 6.13 | 6.17 | 5.72 | 5.81 | -0.29 ▼ | 2,305,190 |
| Tri-Pack Films | 131.01 | 131.01 | 126.1 | 128 | -6.39 ▼ | 4,687 |
| United Brands | 14.9 | 15.34 | 14.11 | 14.61 | -0.47 ▼ | 45,770 |
| UDL Int.Ltd. | 7.7 | 7.75 | 7.5 | 7.5 | -0.3 ▼ | 380,602 |
| United Distributors | 46.99 | 46.99 | 42.05 | 45 | 0.64 ▲ | 705 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.5 | 8.75 | 8.5 | 8.75 | 0.24 ▲ | 10,000 |
| AL-Noor Mod | 3.6 | 3.6 | 3.35 | 3.53 | -0.07 ▼ | 700 |
| Elite Cap.Mod | 6.56 | 6.56 | 6.05 | 6.12 | -0.44 ▼ | 1,157 |
| Equity Modaraba | 2.75 | 2.93 | 2.74 | 2.76 | -0.04 ▼ | 37,270 |
| 1st.Fid.Leasing | 2.3 | 2.3 | 2.3 | 2.25 | 0 | 500 |
| Habib Modaraba | 16.75 | 17.05 | 16.75 | 16.85 | 0.07 ▲ | 70,236 |
| I.B.L.Modarab | 3.1 | 3.1 | 3.1 | 3.49 | 0 | 101 |
| Imrooz Modaraba | 179 | 196.99 | 162 | 194.72 | 15.36 ▲ | 432 |
| Punjab Mod | 2.54 | 2.64 | 2.41 | 2.44 | 0.01 ▲ | 35,566 |
| Paramount Mod | 7.95 | 8.75 | 7.77 | 8.02 | -0.22 ▼ | 10,640 |
| F.Treet Manuf | 5.4 | 5.4 | 5.01 | 5.05 | -0.32 ▼ | 73,693 |
| Tri-Star 1st Mod. | 14.6 | 14.6 | 14.6 | 14.06 | 0 | 1 |
| Burj Clean Energy | 10.1 | 10.1 | 10 | 10 | 0.9 ▲ | 16,366 |
| OLP Modaraba (XD) | 14.6 | 14.6 | 14.3 | 14.3 | -0.24 ▼ | 16,944 |
| Orient Rental | 8.13 | 8.13 | 7.84 | 7.85 | 0.06 ▲ | 2,511 |
| Popular Islamic | 13.59 | 13.59 | 12.06 | 13.14 | 0 | 8 |
| Prud Mod.1st | 3.43 | 3.45 | 3 | 3.04 | -0.21 ▼ | 124,703 |
| Sindh Modaraba | 10.5 | 10.5 | 10 | 10 | 0 | 155 |
| Trust Modaraba | 4.01 | 4.01 | 3.89 | 3.91 | -0.09 ▼ | 1,017,171 |
| Unicap Modaraba | 2.79 | 2.79 | 2.49 | 2.52 | 0.02 ▲ | 9,665 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 456 | 474.98 | 455 | 463.16 | 8.03 ▲ | 4,489,439 |
| Oil & Gas Dev | 198.96 | 203.25 | 193.6 | 194.69 | -4.97 ▼ | 8,790,620 |
| Pak Oilfields | 577.5 | 578.99 | 573 | 574.41 | -0.92 ▼ | 176,523 |
| Pak Petroleum | 158.5 | 162.39 | 154.66 | 155.45 | -2.47 ▼ | 6,522,334 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 447.99 | 450 | 442.11 | 446.35 | 1.69 ▲ | 187,927 |
| Burshane LPG | 29 | 29 | 28.01 | 28.01 | -0.3 ▼ | 5,800 |
| Hascol Petrol | 13.63 | 13.63 | 11.15 | 11.23 | -1.16 ▼ | 105,013,176 |
| HI-Tech Lub. | 44.4 | 45.94 | 39.65 | 42.29 | -1.76 ▼ | 3,261,265 |
| Oilboy Energy L | 6.45 | 7.25 | 6.45 | 6.51 | -0.33 ▼ | 201,052 |
| P.S.O. | 266.89 | 275.5 | 266 | 269.21 | 3.13 ▲ | 8,490,259 |
| Shell Pakistan | 156 | 157.5 | 153 | 153.75 | -1.52 ▼ | 108,358 |
| Sui North Gas | 85.53 | 89 | 80.01 | 83.62 | -2.72 ▼ | 6,947,673 |
| Sui South Gas | 24.31 | 25.84 | 22.08 | 22.11 | -2.42 ▼ | 32,719,678 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.98 | 29.18 | 28.41 | 28.72 | 0.1 ▲ | 1,476,670 |
| Cherat Packg | 117 | 118.4 | 114 | 114.76 | -2.95 ▼ | 47,034 |
| Int. Packaging Films | 22.56 | 22.9 | 22.5 | 22.58 | -0.17 ▼ | 74,183 |
| MACPAC Films | 16.77 | 17.08 | 16.5 | 16.61 | -0.22 ▼ | 161,472 |
| Merit Packaging | 11.25 | 11.25 | 10.5 | 10.9 | -0.14 ▼ | 120,951 |
| Packages Ltd. | 583 | 583 | 560 | 565.06 | -12.53 ▼ | 135,817 |
| Pak Paper Prod | 83.39 | 83.39 | 79 | 79.01 | -1.26 ▼ | 8,018 |
| Roshan Packages | 17.9 | 18.13 | 17.02 | 17.11 | -0.75 ▼ | 566,421 |
| Security Paper | 144.7 | 147 | 143 | 143.56 | -3.53 ▼ | 51,198 |
| Synthetic Products | 39.2 | 39.49 | 37.5 | 38.06 | -1.17 ▼ | 912,680 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1099 | 1100 | 1020 | 1023.1 | -61.72 ▼ | 35,670 |
| AGP Limited | 171 | 172.8 | 160.01 | 161.7 | -8.92 ▼ | 1,091,629 |
| BF Biosciences | 148.98 | 150 | 135.2 | 140.31 | -9.91 ▼ | 3,486,346 |
| Citi Pharma Ltd | 45.81 | 46.4 | 44 | 45 | -1.15 ▼ | 2,988,883 |
| Ferozsons (Lab) | 353.8 | 355 | 344 | 346.7 | -7.17 ▼ | 144,406 |
| GlaxoSmithKline | 360.1 | 382 | 345.01 | 357.74 | 4.36 ▲ | 1,891,203 |
| Haleon Pakistan | 909.9 | 909.9 | 837 | 868.5 | -13.95 ▼ | 170,964 |
| Highnoon (Lab) | 940 | 984.99 | 885.5 | 894.51 | -30.71 ▼ | 34,849 |
| Hoechst Pak Ltd | 2601 | 2605.1 | 2601 | 2605.02 | 5.02 ▲ | 22 |
| IBL HealthCare | 41.55 | 42.7 | 38.55 | 39.49 | -1.87 ▼ | 916,303 |
| Macter Int. Ltd | 199.88 | 214.67 | 199.88 | 214.67 | 19.52 ▲ | 63,761 |
| Otsuka Pak | 143.57 | 147.99 | 138 | 139.88 | -3.75 ▼ | 16,137 |
| The Searle Company | 83 | 83.99 | 77.5 | 78.65 | -3.79 ▼ | 5,597,259 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.37 | 17.37 | 17.05 | 17.07 | -0.13 ▼ | 39,496 |
| Engro Powergen | 27.15 | 27.35 | 26.85 | 27.01 | -0.1 ▼ | 571,056 |
| Hub Power Co. | 111 | 111.14 | 109.03 | 109.58 | -0.97 ▼ | 5,501,528 |
| Kot Addu Power | 33.69 | 36.49 | 33.5 | 34.71 | 1.08 ▲ | 11,046,814 |
| K-Electric Ltd. | 5.4 | 5.72 | 5.28 | 5.31 | -0.08 ▼ | 124,131,268 |
| Kohinoor Energy | 23.2 | 23.25 | 22.9 | 22.95 | -0.15 ▼ | 254,325 |
| Kohinoor Power | 7.05 | 7.38 | 7.03 | 7.03 | -0.24 ▼ | 3,143 |
| Lalpir Power | 21.6 | 22.1 | 21.6 | 21.83 | 0.32 ▲ | 1,232,797 |
| Nishat ChunPower (XD) | 28.42 | 29 | 27.9 | 28.53 | 0.1 ▲ | 1,587,589 |
| Nishat Power | 30.93 | 31.01 | 30.3 | 30.66 | -0.27 ▼ | 1,122,537 |
| Pakgen Power | 113 | 113 | 105.01 | 105.06 | -1.44 ▼ | 5,240 |
| S.G.Power | 8.5 | 9.4 | 8.3 | 8.89 | -0.31 ▼ | 7,557 |
| Saif Power Ltd | 12.55 | 12.72 | 12.51 | 12.58 | -0.02 ▼ | 327,398 |
| Tri-Star Power | 6.02 | 6.32 | 5.61 | 5.64 | -0.36 ▼ | 21,582 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.5 | 17.16 | 14.5 | 15.51 | -0.09 ▼ | 94,038 |
| Hussain Industries | 19.88 | 24 | 19.88 | 19.89 | -2.11 ▼ | 601 |
| Javedan Corp. | 42 | 45.93 | 41 | 45.93 | 4.18 ▲ | 379,132 |
| Pace (Pak) Ltd. | 5.91 | 5.91 | 5.3 | 5.45 | -0.36 ▼ | 8,707,703 |
| TPL Properties | 9.06 | 9.27 | 8.26 | 8.4 | -0.66 ▼ | 5,611,780 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.14 | 20.14 | 19.35 | 19.95 | -0.19 ▼ | 823,256 |
| Globe Residency | 13.8 | 14.3 | 13.8 | 14.16 | 0.29 ▲ | 17,344 |
| TPL REIT Fund I | 13.44 | 13.44 | 13.02 | 13.07 | -0.37 ▼ | 3,320 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 500 | 500 | 470 | 475.61 | -24.78 ▼ | 1,874,629 |
| Cnergyico PK | 4.65 | 4.72 | 4.43 | 4.49 | -0.14 ▼ | 25,874,820 |
| National Refinery | 240 | 243 | 226 | 231.09 | -8.32 ▼ | 1,261,648 |
| Pak Refinery | 26.54 | 26.96 | 25.5 | 25.79 | -0.94 ▼ | 12,921,587 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 606.01 | 619.9 | 590 | 593.76 | -26.92 ▼ | 698 |
| Adam Sugar | 51.52 | 51.52 | 50.51 | 50.77 | -1.2 ▼ | 1,944 |
| Abdullah Shah | 6.56 | 6.8 | 6.5 | 6.51 | -0.18 ▼ | 6,163 |
| AL-Noor Sugar | 79.5 | 79.5 | 79.12 | 79.12 | -0.88 ▼ | 550 |
| Chashma Sugar | 69.88 | 69.88 | 62 | 65.34 | 0 | 171 |
| Dewan Sugar | 5.8 | 5.8 | 5.25 | 5.3 | -0.45 ▼ | 222,575 |
| Faran Sugar- (XR) | 45.26 | 49.99 | 45.26 | 46.03 | -3.97 ▼ | 597 |
| Habib Sugar | 71.01 | 75.89 | 71.01 | 73.99 | -0.2 ▼ | 21,552 |
| Habib Rice Prod | 32.01 | 32.98 | 31.51 | 32.71 | 0.21 ▲ | 2,550 |
| Haseeb Waqas Sugar | 13.45 | 14.42 | 12.5 | 13 | -0.67 ▼ | 116,209 |
| J.D.W.Sugar | 585.08 | 590 | 575.1 | 587.84 | 2.76 ▲ | 59 |
| Jauharabad Sug | 24.9 | 26.24 | 24.51 | 25.8 | 0.71 ▲ | 98,256 |
| Khairpur Sugar | 230 | 252.99 | 229.47 | 233.77 | -21.2 ▼ | 443 |
| Mirpurkhas Sugar | 29.49 | 31.94 | 29.49 | 31.94 | 2.9 ▲ | 413,924 |
| Mehran Sugar | 46.77 | 47.69 | 46 | 47.57 | 0.8 ▲ | 20,886 |
| Noon Sugar | 82.5 | 82.5 | 81 | 81.28 | 0 | 152 |
| Premier Suger | 444.66 | 480 | 444.66 | 464.16 | -29.91 ▼ | 57 |
| Sindh Abadgar | 33.51 | 33.51 | 33.5 | 33.5 | -3.72 ▼ | 504 |
| Shahmurad Sugar | 424.98 | 424.98 | 403.01 | 407.04 | 6.31 ▲ | 3,165 |
| Sakrand Sugar | 10.75 | 11.18 | 10.7 | 10.99 | -0.01 ▼ | 78,964 |
| Shakarganj Limited | 29 | 29.46 | 28.26 | 29.42 | 1.13 ▲ | 4,645 |
| Tariq Corp Ltd. | 14.5 | 14.5 | 14 | 14 | -0.48 ▼ | 4,335 |
| Tandlianwala Sugar | 70 | 80.3 | 68.1 | 73 | 0 | 207 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 175 | 177 | 174 | 174.04 | -0.96 ▼ | 2,250 |
| Ibrahim Fibres | 350 | 353 | 350 | 350.13 | 0.13 ▲ | 266 |
| Image Pakistan | 16.2 | 16.32 | 15.65 | 15.75 | -0.33 ▼ | 2,866,444 |
| Pak Synthetics | 30.9 | 30.9 | 28 | 28.93 | 0.43 ▲ | 88,916 |
| Rupali Polyester | 18.7 | 18.7 | 17.25 | 17.56 | -0.44 ▼ | 5,802 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 130 | 133.5 | 127.8 | 129.06 | -0.47 ▼ | 3,337,122 |
| Avanceon Ltd | 54.88 | 55 | 52.51 | 52.91 | -1.73 ▼ | 1,540,799 |
| Supernet Ltd.XB | 12.5 | 12.5 | 12.5 | 12.5 | -1 ▼ | 500 |
| Hallmark Company Ltd | 755 | 778.99 | 730 | 740.44 | -0.89 ▼ | 170 |
| Hum Network | 14.51 | 14.95 | 13.7 | 13.75 | -0.81 ▼ | 5,316,439 |
| Media Times Ltd | 2.06 | 2.14 | 1.8 | 1.94 | -0.14 ▼ | 1,836,114 |
| Netsol Tech. | 130.79 | 131.33 | 125.62 | 126.72 | -3.06 ▼ | 1,503,370 |
| Octopus Digital | 71.02 | 71.7 | 67.5 | 67.94 | -3.11 ▼ | 1,170,517 |
| Pak Datacom | 79.84 | 79.84 | 72.5 | 73.91 | -3.22 ▼ | 31,844 |
| P.T.C.L. | 18.8 | 19 | 17.1 | 17.5 | -0.96 ▼ | 14,315,204 |
| Symmetry Group Ltd | 10.05 | 10.13 | 9.7 | 9.82 | -0.25 ▼ | 4,868,600 |
| Systems Limited | 525.4 | 534 | 511 | 513.3 | -12.12 ▼ | 239,820 |
| Telecard Limited | 8.35 | 8.46 | 7.79 | 7.86 | -0.45 ▼ | 8,786,825 |
| TPL Corp Ltd | 5.15 | 5.22 | 4.96 | 5.01 | -0.1 ▼ | 1,191,729 |
| TPL Trakker Ltd | 8.32 | 8.93 | 8.1 | 8.65 | -0.24 ▼ | 153,001 |
| TRG Pak Ltd | 62 | 62 | 57.4 | 58.22 | -3.1 ▼ | 20,643,534 |
| WorldCall Telecom | 1.4 | 1.48 | 1.37 | 1.39 | 0.01 ▲ | 177,135,830 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42 | 44.44 | 42 | 42.6 | 1.05 ▲ | 241,090 |
| Azgard Nine | 8.25 | 8.4 | 7.8 | 7.92 | -0.33 ▼ | 1,236,874 |
| AN Textile Mill | 13.1 | 13.1 | 12.5 | 12.5 | -0.03 ▼ | 1,695 |
| Aruj Industries | 9.9 | 10.45 | 9.6 | 9.9 | 0.14 ▲ | 68,811 |
| Chenab Limited | 7.94 | 7.94 | 7.25 | 7.28 | -0.33 ▼ | 112,674 |
| Chenab Ltd.(Pre | 3.23 | 3.23 | 2.91 | 2.94 | -0.16 ▼ | 85,233 |
| Crescent Tex. | 14.3 | 14.3 | 13.12 | 13.5 | -0.49 ▼ | 640,718 |
| Faisal Spinning | 243 | 243 | 243 | 232.93 | 0 | 1 |
| Feroze 1888 | 70 | 70 | 70 | 70.84 | 0 | 50 |
| Gul Ahmed | 21.86 | 21.86 | 21.1 | 21.24 | -0.35 ▼ | 820,928 |
| Ghazi Fabrics | 9.31 | 9.86 | 9.31 | 9.92 | 0 | 477 |
| Hala Enterprise | 20.48 | 21.25 | 18.22 | 18.22 | -2.02 ▼ | 85,203 |
| Hafiz Limited | 233.98 | 233.99 | 233.97 | 214.4 | 0 | 302 |
| Interloop Ltd. | 65.51 | 66.5 | 63.6 | 64.38 | -0.97 ▼ | 5,246,675 |
| Int.Knitwear | 16.21 | 18.1 | 16.21 | 16.72 | 0 | 260 |
| Jubilee Spinning | 12.5 | 12.5 | 12.5 | 12.5 | -0.18 ▼ | 3,561 |
| Khyber Textile | 360 | 360 | 360 | 360 | 1.71 ▲ | 522 |
| Kohinoor Mills | 33.4 | 34.7 | 30 | 30.33 | -1.28 ▼ | 4,078 |
| Kohinoor Ind. | 8 | 8 | 7.9 | 8 | 0 | 120 |
| Kohinoor Textile | 110 | 115 | 100 | 101.75 | -6.11 ▼ | 154,686 |
| Mehmood Tex. | 540 | 540 | 501 | 500.38 | 0 | 31 |
| Masood Textile | 47.9 | 47.9 | 43.21 | 44 | 0 | 51 |
| Nishat (Chun.) | 32.02 | 32.25 | 30.75 | 31 | -1.48 ▼ | 330,004 |
| Nishat Mills Ltd | 74 | 74.8 | 72.5 | 73.04 | -1.48 ▼ | 1,104,909 |
| Paramount Sp | 5.69 | 5.69 | 4.31 | 5.3 | 0.02 ▲ | 2,763 |
| Quetta Textile | 24.06 | 24.49 | 22 | 22.4 | -1.77 ▼ | 11,950 |
| Redco Textile | 16.79 | 16.79 | 14.61 | 14.79 | -1.44 ▼ | 230,865 |
| Sapphire Tex. | 1135 | 1200 | 1135 | 1137.11 | 1.51 ▲ | 107 |
| Sapphire Fiber | 1223.42 | 1234.5 | 1223 | 1223.42 | 0.01 ▲ | 247 |
| Stylers Int.Ltd. | 42.95 | 42.95 | 39 | 40.91 | 0.82 ▲ | 8,527 |
| Towellers Limited | 149.6 | 149.6 | 133.05 | 142.62 | -5.21 ▼ | 29,257 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 63.51 | 76 | 63.13 | 70.89 | 1.49 ▲ | 4,168 |
| Amtex Limited | 3.35 | 3.42 | 2.99 | 3.02 | -0.27 ▼ | 1,818,812 |
| Arctic Textile | 21.49 | 22.75 | 20.71 | 21.24 | 0.25 ▲ | 528 |
| Asim Textile | 13.8 | 13.85 | 13.8 | 13 | 0 | 200 |
| Bilal Fibres | 16.8 | 16.8 | 15.4 | 15.52 | -1.19 ▼ | 114,254 |
| Crescent Cotton | 60.25 | 60.25 | 60 | 60 | -0.49 ▼ | 2,055 |
| Colony Tex.Mills Ltd | 5.2 | 5.39 | 4.8 | 4.86 | -0.29 ▼ | 599,109 |
| Chakwal Spinning | 90 | 90 | 79.16 | 79.28 | -8.67 ▼ | 480,655 |
| Dewan Farooque Sp. | 4.44 | 4.44 | 4.01 | 4.05 | -0.19 ▼ | 144,681 |
| D.S. Ind. Ltd. | 7.74 | 7.88 | 6.79 | 6.79 | -1 ▼ | 2,295,747 |
| Dewan Textile | 5.5 | 6.6 | 5.5 | 6.03 | 0.03 ▲ | 2,900 |
| Elahi Cotton | 79 | 79.5 | 79 | 72.39 | 0 | 300 |
| Ellcot Spinning | 97 | 99.87 | 93 | 93.06 | 2.27 ▲ | 1,849 |
| Gadoon Textile | 196.02 | 200 | 196 | 199.98 | 0.99 ▲ | 11,243 |
| Gulshan Sp. | 4.7 | 4.75 | 4.02 | 4.23 | -0.18 ▼ | 11,671 |
| Gulistan Sp. | 8.43 | 8.43 | 7.15 | 7.94 | -0.06 ▼ | 5,062 |
| Hira Textile | 3.78 | 3.89 | 3.21 | 3.37 | -0.32 ▼ | 938,894 |
| Idrees Textile | 14.1 | 14.99 | 14.1 | 14.17 | 0 | 420 |
| Indus Dyeing | 116.2 | 122 | 116.2 | 118.98 | -1.56 ▼ | 7,243 |
| J.A.Textile | 64 | 64 | 63.99 | 64 | -1.71 ▼ | 465 |
| Janana D Mal | 68.49 | 70 | 67.5 | 70 | 3.73 ▲ | 47,020 |
| J.K.Spinning | 57 | 57 | 55 | 55 | -2.86 ▼ | 1,507 |
| Kohat Textile | 28 | 29.5 | 27.8 | 29 | 1.05 ▲ | 7,000 |
| Kohinoor Spining | 8.41 | 8.58 | 7.62 | 7.72 | -0.68 ▼ | 19,630,864 |
| Khalid Siraj | 9.4 | 9.4 | 8.5 | 8.51 | -0.06 ▼ | 6,282 |
| Land Mark Spinning | 51.99 | 52.03 | 50.89 | 52.03 | 4.73 ▲ | 43,550 |
| Maqbool Textile | 28.5 | 28.9 | 24.3 | 27 | 0 | 204 |
| Nagina Cotton | 49.99 | 49.99 | 49.99 | 49.96 | 0 | 5 |
| Premium Tex. | 370 | 395 | 350 | 355 | -10.9 ▼ | 644 |
| Reliance Cotton | 610.02 | 680 | 610.02 | 670 | 0 | 21 |
| Ruby Textile | 7.71 | 7.71 | 7.7 | 7.7 | -0.3 ▼ | 1,505 |
| Saif Textile | 13.51 | 14.88 | 13.51 | 13.79 | 0 | 379 |
| Service Ind Tex | 10.72 | 11.49 | 10.72 | 10.72 | -0.78 ▼ | 731 |
| Shadman Cotton | 30.12 | 30.12 | 30.12 | 30.63 | 0 | 10 |
| Shadab Textile | 24.44 | 24.44 | 20.5 | 22.33 | 0.08 ▲ | 47,472 |
| Sally Textile | 13.7 | 13.7 | 12.1 | 13.13 | 0.18 ▲ | 2,342 |
| Saritow Spinning | 9 | 9.25 | 8.89 | 9.1 | 0 | 51,588 |
| Sunrays Textile | 89.88 | 89.88 | 86.1 | 87.36 | -1.28 ▼ | 1,666 |
| Tata Textile | 46 | 49.17 | 43.55 | 49.17 | 4.47 ▲ | 27,864 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14.6 | 14.6 | 14.4 | 15.4 | 0 | 175 |
| ICC Industries | 6 | 7 | 5.55 | 6.31 | -0.12 ▼ | 10,077 |
| Prosperity Weaving | 32.5 | 32.5 | 32.5 | 32.5 | -0.5 ▼ | 500 |
| Yousuf Weaving | 4.51 | 4.6 | 4.19 | 4.21 | -0.2 ▼ | 3,194,578 |
| Zephyr Textile | 11.22 | 11.35 | 10.66 | 10.81 | -0.29 ▼ | 5,612 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 259.98 | 259.98 | 251 | 253.41 | -3.38 ▼ | 1,336 |
| Pak Tobacco | 1242 | 1242 | 1200 | 1238.48 | -11.29 ▼ | 790 |
| Philip Morris Pak. | 825 | 836 | 785.5 | 799.74 | -26.31 ▼ | 375 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 16.24 | 16.24 | 14.27 | 15 | -0.25 ▼ | 10,093 |
| Pak Int.Bulk | 7.75 | 8 | 7.29 | 7.39 | -0.27 ▼ | 24,110,459 |
| Pak.Int.Cont. (XD) | 41.75 | 41.75 | 41.15 | 41.31 | -0.16 ▼ | 145,550 |
| P.N.S.C-XB | 375 | 375 | 335.1 | 348.7 | -20.2 ▼ | 181,557 |
| Secure Logistics Gro | 16.75 | 16.87 | 15.4 | 15.77 | -0.81 ▼ | 5,325,866 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 114.79 | 115 | 106.52 | 106.87 | -6.53 ▼ | 3,704 |
| S.S.Oil | 76 | 76 | 72 | 72.67 | -1.93 ▼ | 7,831 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 39 | 39 | 37.01 | 37.6 | -0.44 ▼ | 14,173 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.11 | 10.11 | 10.11 | 10.11 | -0.53 ▼ | 3,000 |
| AGHA-JAN | 0 | 0 | 0 | 10.32 | -0.52 ▼ | 0 |
| AGHA-NOV | 10.51 | 10.58 | 9.99 | 10.01 | -0.53 ▼ | 569,500 |
| AGL-DEC | 0 | 0 | 0 | 40.04 | -0.07 ▼ | 0 |
| AGL-DECB | 0 | 0 | 0 | 40.7 | -0.07 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 40.04 | -0.07 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 41.45 | -0.06 ▼ | 0 |
| AGL-NOV | 39.75 | 39.9 | 39.65 | 39.82 | -0.03 ▼ | 69,000 |
| AICL-DEC | 0 | 0 | 0 | 41.9 | -0.67 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 42.67 | -0.68 ▼ | 0 |
| AICL-NOV | 41.5 | 41.88 | 41.1 | 41.34 | -0.66 ▼ | 19,500 |
| AIRLINK-DEC | 0 | 0 | 0 | 131.33 | 0.23 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 133.74 | -0.69 ▼ | 0 |
| AIRLINK-NOVB | 131.15 | 133 | 128.02 | 129.3 | -0.81 ▼ | 1,890,000 |
| AKBL-DEC | 0 | 0 | 0 | 31.74 | 1.91 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 32.32 | 1.94 ▲ | 0 |
| AKBL-NOV | 29.77 | 32.19 | 29.77 | 31.51 | 1.7 ▲ | 460,500 |
| ASC-DEC | 0 | 0 | 0 | 5.53 | -0.24 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.63 | -0.24 ▼ | 0 |
| ASC-NOV | 5.75 | 6 | 5.42 | 5.5 | -0.16 ▼ | 53,500 |
| ASL-DEC | 0 | 0 | 0 | 8.24 | -0.49 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 8.39 | -0.5 ▼ | 0 |
| ASL-NOV | 8.56 | 8.59 | 8.01 | 8.15 | -0.45 ▼ | 1,028,000 |
| ATRL-DEC | 502 | 502 | 481.5 | 482.34 | -23.66 ▼ | 61,000 |
| ATRL-JAN | 0 | 0 | 0 | 492.85 | -26.48 ▼ | 0 |
| ATRL-NOVB | 498.99 | 499.99 | 476.03 | 477.04 | -25.42 ▼ | 1,097,500 |
| AVN-DEC | 54 | 54 | 54 | 54 | -1.69 ▼ | 2,000 |
| AVN-JAN | 0 | 0 | 0 | 54.83 | -1.88 ▼ | 0 |
| AVN-NOV | 55.01 | 55.01 | 52.15 | 52.99 | -1.96 ▼ | 305,500 |
| BAFL-DECB | 0 | 0 | 0 | 74.29 | 6.19 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 75.66 | 6.31 ▲ | 0 |
| BAFL-NOVB | 67 | 73.7 | 66.01 | 73 | 6 ▲ | 136,000 |
| BAHL-DECB | 117.49 | 117.49 | 117.49 | 117.49 | 9.46 ▲ | 5,000 |
| BAHL-JAN | 0 | 0 | 0 | 120.41 | 10.4 ▲ | 0 |
| BAHL-NOVB | 110 | 116.8 | 110 | 116 | 9.55 ▲ | 11,500 |
| BIPL-DEC | 0 | 0 | 0 | 23.39 | 0.79 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.82 | 0.81 ▲ | 0 |
| BIPL-NOV | 22.25 | 23.4 | 22.02 | 22.02 | -0.18 ▼ | 59,000 |
| BKTI-DEC | 0 | 0 | 0 | 23872 | 1364 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24221 | 1385 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 23593 | 1348 ▲ | 0 |
| BOP-DEC | 6.97 | 7.05 | 6.86 | 6.86 | 0.06 ▲ | 2,743,500 |
| BOP-JAN | 0 | 0 | 0 | 6.99 | 0.06 ▲ | 0 |
| BOP-NOV | 6.7 | 7.05 | 6 | 6.78 | 0.08 ▲ | 3,620,000 |
| CEPB-DEC | 0 | 0 | 0 | 29.23 | 0.06 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 29.76 | 0.06 ▲ | 0 |
| CEPB-NOV | 28.92 | 29 | 27 | 28.73 | -0.02 ▼ | 7,500 |
| CHCC-DEC | 0 | 0 | 0 | 277.69 | -10.48 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 282.78 | -10.66 ▼ | 0 |
| CHCC-NOVB | 283.01 | 283.02 | 269.86 | 271.01 | -13.49 ▼ | 39,000 |
| CNERGY-DEC | 4.51 | 4.51 | 4.5 | 4.5 | -0.22 ▼ | 80,000 |
| CNERGY-JAN | 0 | 0 | 0 | 4.65 | -0.16 ▼ | 0 |
| CNERGY-NOV | 4.79 | 4.79 | 4.45 | 4.5 | -0.14 ▼ | 3,531,000 |
| CPHL-DECB | 0 | 0 | 0 | 45.79 | -1.25 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 46.63 | -1.27 ▼ | 0 |
| CPHL-NOVB | 46.4 | 46.49 | 44 | 45.05 | -1.28 ▼ | 452,500 |
| DCL-DEC | 0 | 0 | 0 | 8.7 | -0.41 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.86 | -0.42 ▼ | 0 |
| DCL-NOV | 8.95 | 9.1 | 8.56 | 8.61 | -0.25 ▼ | 698,500 |
| DCR-DEC | 0 | 0 | 0 | 20.3 | -0.23 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.67 | -0.23 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20 | -0.23 ▼ | 0 |
| DFML-DEC | 42.04 | 44.49 | 41.33 | 42.5 | 0.01 ▲ | 110,500 |
| DFML-JAN | 0 | 0 | 0 | 42.3 | -0.97 ▼ | 0 |
| DFML-NOV | 42.65 | 44.8 | 40 | 40.98 | -0.88 ▼ | 3,314,000 |
| DGKC-DEC | 0 | 0 | 0 | 82.38 | -3 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 83.9 | -3.04 ▼ | 0 |
| DGKC-NOV | 84 | 85.01 | 79.5 | 81.32 | -2.69 ▼ | 1,195,500 |
| EFERT-DECB | 0 | 0 | 0 | 207.79 | -4.97 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 211.6 | -5.05 ▼ | 0 |
| EFERT-NOVB | 211.49 | 213 | 202.07 | 204.95 | -4.73 ▼ | 128,000 |
| ENGRO-DECB | 0 | 0 | 0 | 343.7 | 4.06 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 350.01 | 4.16 ▲ | 0 |
| ENGRO-NOVB | 332.5 | 345 | 330.36 | 341.6 | 5.87 ▲ | 71,500 |
| EPCL-DEC | 37.5 | 37.5 | 37.05 | 37.05 | -1.06 ▼ | 10,000 |
| EPCL-JAN | 0 | 0 | 0 | 38.12 | -0.69 ▼ | 0 |
| EPCL-NOV | 37.6 | 37.7 | 36.5 | 36.82 | -0.76 ▼ | 435,000 |
| FABL-DECB | 53 | 53 | 53 | 53 | 3.48 ▲ | 20,000 |
| FABL-JAN | 0 | 0 | 0 | 54.02 | 3.59 ▲ | 0 |
| FABL-NOVB | 49.89 | 53.5 | 49.89 | 52.48 | 3.68 ▲ | 434,000 |
| FATIMA-DEC | 0 | 0 | 0 | 67.42 | -4.58 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 68.65 | -4.23 ▼ | 0 |
| FATIMA-NOV | 70.5 | 73.49 | 66 | 66.51 | -4.02 ▼ | 92,000 |
| FCCL-DEC | 0 | 0 | 0 | 33.35 | 1.45 ▲ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 33.96 | -0.05 ▼ | 0 |
| FCCL-NOVB | 32.9 | 33.44 | 32.7 | 32.79 | -0.14 ▼ | 829,000 |
| FCEPL-DEC | 83.02 | 83.02 | 83 | 83 | -3.28 ▼ | 1,000 |
| FCEPL-JAN | 0 | 0 | 0 | 84.25 | -3.61 ▼ | 0 |
| FCEPL-NOV | 85.5 | 86.85 | 81 | 82.29 | -2.77 ▼ | 313,000 |
| FEROZ-DECB | 0 | 0 | 0 | 352.8 | -7.2 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 359.27 | -8 ▼ | 0 |
| FEROZ-NOVB | 353.55 | 353.55 | 345.09 | 346.06 | -12.77 ▼ | 6,500 |
| FFBL-DEC | 78 | 80 | 76.5 | 76.5 | 0.05 ▲ | 14,500 |
| FFBL-JAN | 0 | 0 | 0 | 77.13 | -1.2 ▼ | 0 |
| FFBL-NOV | 77.99 | 79.88 | 74.15 | 74.53 | -1.21 ▼ | 1,317,500 |
| FFC-DEC | 311.5 | 332 | 311.5 | 332 | -0.22 ▼ | 1,500 |
| FFC-JAN | 0 | 0 | 0 | 334.02 | -4.11 ▼ | 0 |
| FFC-NOV | 331 | 343.9 | 321.5 | 323.21 | -4.16 ▼ | 1,146,000 |
| FFL-DEC | 12 | 12.5 | 11.61 | 11.87 | 0.17 ▲ | 1,575,000 |
| FFL-JAN | 0 | 0 | 0 | 12.17 | 0.27 ▲ | 0 |
| FFL-NOV | 11.47 | 12.41 | 11.4 | 11.77 | 0.24 ▲ | 22,574,500 |
| FLYNG-DEC | 23.57 | 23.57 | 22.01 | 22.01 | -2.1 ▼ | 66,500 |
| FLYNG-JAN | 0 | 0 | 0 | 23.51 | -1.05 ▼ | 0 |
| FLYNG-NOV | 23.98 | 24.07 | 21.39 | 22.82 | -0.93 ▼ | 1,053,000 |
| GAL-DEC | 271.2 | 271.2 | 258.54 | 258.54 | -12.64 ▼ | 5,000 |
| GAL-JAN | 0 | 0 | 0 | 260.46 | -15.68 ▼ | 0 |
| GAL-NOV | 269 | 270.08 | 248.1 | 252.08 | -14.9 ▼ | 1,106,000 |
| GATM-DEC | 0 | 0 | 0 | 21.61 | -0.39 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 22.01 | -0.4 ▼ | 0 |
| GATM-NOV | 21.75 | 21.75 | 21.22 | 21.28 | -0.42 ▼ | 140,500 |
| GGL-DEC | 0 | 0 | 0 | 11.56 | -0.51 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 11.77 | -0.52 ▼ | 0 |
| GGL-NOV | 11.88 | 12.14 | 11.25 | 11.39 | -0.54 ▼ | 2,547,500 |
| GHGL-DECB | 0 | 0 | 0 | 29.13 | -0.9 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 29.67 | -0.91 ▼ | 0 |
| GHGL-NOVB | 29.2 | 29.2 | 29.2 | 29.2 | 0.01 ▲ | 3,000 |
| GHNI-DEC | 425 | 425 | 408 | 412 | -13 ▼ | 4,000 |
| GHNI-JAN | 0 | 0 | 0 | 420.22 | -12.37 ▼ | 0 |
| GHNI-NOV | 423 | 426 | 402.01 | 406.13 | -12.88 ▼ | 427,000 |
| HBL-DECB | 145 | 145 | 145 | 145 | 7.51 ▲ | 5,000 |
| HBL-JAN | 0 | 0 | 0 | 149.95 | 9.94 ▲ | 0 |
| HBL-NOVB | 136 | 149.08 | 136 | 145.1 | 9.57 ▲ | 1,693,500 |
| HUBC-DEC | 0 | 0 | 0 | 111.51 | -1.16 ▼ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 113.55 | -1.18 ▼ | 0 |
| HUBC-NOVB | 111 | 111.4 | 109.26 | 109.66 | -1.3 ▼ | 693,500 |
| HUMNL-DEC | 14.1 | 14.1 | 14 | 14 | -0.84 ▼ | 20,000 |
| HUMNL-JAN | 0 | 0 | 0 | 14.25 | -0.86 ▼ | 0 |
| HUMNL-NOV | 14.78 | 14.97 | 13.65 | 13.72 | -0.84 ▼ | 1,498,000 |
| ILP-DEC | 0 | 0 | 0 | 65.51 | -1.09 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 66.71 | -1.11 ▼ | 0 |
| ILP-NOVB | 66.14 | 66.5 | 64 | 64.51 | -1.05 ▼ | 332,500 |
| INIL-DEC | 0 | 0 | 0 | 153.76 | -3.38 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 156.58 | -3.44 ▼ | 0 |
| INIL-NOVB | 154.63 | 155.3 | 151.5 | 152.12 | -3.05 ▼ | 81,000 |
| ISL-DEC | 0 | 0 | 0 | 73.08 | -3.24 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 74.42 | -3.29 ▼ | 0 |
| ISL-NOVB | 74.01 | 74.01 | 71.8 | 71.98 | -3.22 ▼ | 12,500 |
| JSBL-DEC | 0 | 0 | 0 | 9.12 | -0.05 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.28 | -0.06 ▼ | 0 |
| JSBL-NOV | 9.1 | 9.1 | 8.97 | 9 | -0.04 ▼ | 231,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 20.86 | 1.23 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 21.24 | 1.25 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 20.55 | 1.21 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.18 | -0.26 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.98 | -0.27 ▼ | 0 |
| KAPCO-DEC | 34 | 36.28 | 34 | 35.24 | 2.24 ▲ | 10,000 |
| KAPCO-JAN | 0 | 0 | 0 | 35.97 | 1.07 ▲ | 0 |
| KAPCO-NOVB | 34 | 36.4 | 34 | 34.91 | 1.08 ▲ | 444,500 |
| KEL-DEC | 5.61 | 5.65 | 5.61 | 5.65 | 0.16 ▲ | 1,500 |
| KEL-JAN | 0 | 0 | 0 | 5.5 | -0.09 ▼ | 0 |
| KEL-NOV | 5.49 | 5.73 | 5.3 | 5.34 | -0.06 ▼ | 15,576,000 |
| KOSM-DEC | 8.01 | 8.02 | 7.75 | 8 | -0.56 ▼ | 118,000 |
| KOSM-JAN | 0 | 0 | 0 | 8 | -0.72 ▼ | 0 |
| KOSM-NOV | 8.45 | 8.6 | 7.65 | 7.78 | -0.67 ▼ | 12,229,000 |
| KSE30-DEC | 0 | 0 | 0 | 30907 | 254 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 31359 | 259 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 30545 | 250 ▲ | 0 |
| LOTCHEM-DEC | 19 | 19 | 18.6 | 18.6 | -1.24 ▼ | 50,000 |
| LOTCHEM-JAN | 0 | 0 | 0 | 18.92 | -1.29 ▼ | 0 |
| LOTCHEM-NOV | 19.55 | 19.55 | 18.19 | 18.24 | -1.28 ▼ | 844,500 |
| LPL-DEC | 0 | 0 | 0 | 22.21 | 0.29 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.62 | 0.3 ▲ | 0 |
| LPL-NOV | 21.9 | 22.82 | 21.62 | 21.64 | -0.05 ▼ | 35,000 |
| LUCK-DEC | 0 | 0 | 0 | 1044.96 | -16.19 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1064.12 | -16.46 ▼ | 0 |
| LUCK-NOVB | 1135 | 1135 | 1030 | 1030 | -9 ▼ | 15,500 |
| MCB-DECB | 0 | 0 | 0 | 266.94 | 16.35 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 271.83 | 16.65 ▲ | 0 |
| MCB-NOVB | 249 | 265 | 249 | 262.5 | 15.58 ▲ | 12,000 |
| MEBL-DECB | 0 | 0 | 0 | 261.97 | 22.42 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 266.77 | 22.83 ▲ | 0 |
| MEBL-NOVB | 240.75 | 257.95 | 240.75 | 257 | 22.5 ▲ | 23,000 |
| MLCF-DEC | 39.3 | 39.3 | 39.25 | 39.28 | -1.27 ▼ | 10,000 |
| MLCF-JAN | 0 | 0 | 0 | 40 | -1.3 ▼ | 0 |
| MLCF-NOV | 39.9 | 40 | 38.46 | 38.75 | -1.18 ▼ | 841,500 |
| MTL-DEC | 0 | 0 | 0 | 590.64 | -3.26 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 601.47 | -3.31 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 581.98 | 5.97 ▲ | 0 |
| MUGHAL-DEC | 70.2 | 70.2 | 70 | 70.13 | -3.23 ▼ | 1,500 |
| MUGHAL-JAN | 0 | 0 | 0 | 71.69 | -3.01 ▼ | 0 |
| MUGHAL-NOV | 72 | 72.6 | 69.13 | 69.42 | -3.54 ▼ | 114,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.87 | 0.04 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 16.17 | 0.05 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.64 | 0.04 ▲ | 0 |
| NBP-DEC | 63 | 66 | 62 | 66 | 4.55 ▲ | 19,500 |
| NBPGETF-DEC | 0 | 0 | 0 | 19.49 | -0.03 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.84 | -0.03 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 19.2 | -0.03 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 65.81 | 3.24 ▲ | 0 |
| NBP-NOV | 61 | 66.62 | 60.98 | 63.72 | 3.16 ▲ | 2,677,500 |
| NCPL-DECB | 28.99 | 28.99 | 28 | 28 | -0.98 ▼ | 7,000 |
| NCPL-JANB | 0 | 0 | 0 | 29.56 | 0.05 ▲ | 0 |
| NCPL-NOVB | 28.21 | 28.5 | 27 | 28.5 | 0.1 ▲ | 22,500 |
| NETSOL-DEC | 129 | 129 | 129 | 129 | -3.27 ▼ | 2,000 |
| NETSOL-JAN | 0 | 0 | 0 | 131.31 | -3.38 ▼ | 0 |
| NETSOL-NOVB | 131 | 131.9 | 126.21 | 127.19 | -3.13 ▼ | 478,500 |
| NITGETF-DEC | 0 | 0 | 0 | 22.46 | 0.47 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 22.87 | 0.47 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 22.13 | 0.46 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 74.33 | -1.62 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 75.69 | -1.65 ▼ | 0 |
| NML-NOVB | 74.5 | 74.57 | 73.01 | 73.2 | -1.08 ▼ | 86,000 |
| NPL-DECB | 0 | 0 | 0 | 31.2 | -0.32 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 31.77 | -0.33 ▼ | 0 |
| NPL-NOVC | 0 | 0 | 0 | 30.74 | 0.04 ▲ | 0 |
| NRL-DEC | 236 | 236.5 | 231.5 | 231.5 | -12.51 ▼ | 13,500 |
| NRL-JAN | 0 | 0 | 0 | 239.47 | -9 ▼ | 0 |
| NRL-NOV | 241 | 243.38 | 226.1 | 231.63 | -8.68 ▼ | 700,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 69.14 | -3.27 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 70.4 | -3.34 ▼ | 0 |
| OCTOPUS-NOV | 72.25 | 72.25 | 66.2 | 68.09 | -3.24 ▼ | 229,000 |
| OGDC-DECB | 197 | 197.1 | 197 | 197.05 | -6.44 ▼ | 7,500 |
| OGDC-JANB | 0 | 0 | 0 | 201.75 | -5.47 ▼ | 0 |
| OGDC-NOVC | 199 | 204 | 194 | 195.46 | -4.52 ▼ | 2,806,000 |
| OGTI-DEC | 0 | 0 | 0 | 24057 | -207 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 24409 | -209 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 23775 | -205 ▼ | 0 |
| P01GIS061125 | 90.91 | 90.91 | 90.91 | 90.91 | 0.1 ▲ | 5,000 |
| P01GIS090525 | 95.04 | 95.04 | 95.04 | 95.04 | 0.15 ▲ | 5,000 |
| P01GIS091224 | 99.56 | 99.56 | 99.56 | 99.56 | 0.03 ▲ | 5,000 |
| P01GIS150825 | 92.99 | 92.99 | 92.99 | 92.99 | 0.15 ▲ | 5,000 |
| P01GIS170925 | 91.84 | 91.84 | 91.84 | 91.84 | 0.2 ▲ | 5,000 |
| P01GIS201025 | 91.2 | 91.2 | 91.2 | 91.2 | 0.02 ▲ | 5,000 |
| P01GIS230525 | 95.13 | 95.13 | 95.13 | 95.13 | 0.2 ▲ | 805,000 |
| P01GIS250425 | 95.77 | 95.77 | 95.77 | 95.77 | 0.16 ▲ | 5,000 |
| P01GIS250725 | 92.29 | 92.29 | 92.29 | 92.29 | 0.15 ▲ | 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 | 84.44 | -0.7 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 85.99 | -0.71 ▼ | 0 |
| PABC-NOV | 84.99 | 84.99 | 84.99 | 84.99 | 0.5 ▲ | 220,000 |
| PACE-DEC | 5.52 | 5.52 | 5.52 | 5.52 | -0.4 ▼ | 9,000 |
| PACE-JAN | 0 | 0 | 0 | 5.65 | -0.38 ▼ | 0 |
| PACE-NOV | 5.84 | 5.88 | 5.35 | 5.46 | -0.4 ▼ | 2,653,000 |
| PAEL-DEC | 26.6 | 26.6 | 26.01 | 26.1 | -1.4 ▼ | 174,500 |
| PAEL-JAN | 0 | 0 | 0 | 26.64 | -1.02 ▼ | 0 |
| PAEL-NOV | 26.99 | 27.02 | 25.65 | 25.77 | -1.03 ▼ | 2,176,000 |
| PAKRI-DEC | 14.65 | 14.67 | 14.65 | 14.65 | -1.12 ▼ | 7,000 |
| PAKRI-JAN | 0 | 0 | 0 | 14.74 | -1.32 ▼ | 0 |
| PAKRI-NOV | 15.2 | 15.2 | 14.19 | 14.27 | -1.19 ▼ | 376,500 |
| PIAHCLA-DEC | 18.06 | 18.06 | 16.9 | 17.05 | -1.64 ▼ | 243,000 |
| PIAHCLA-JAN | 0 | 0 | 0 | 17.4 | -1.94 ▼ | 0 |
| PIAHCLA-NOV | 18.77 | 18.95 | 16.85 | 16.87 | -1.85 ▼ | 15,980,000 |
| PIBTL-DEC | 0 | 0 | 0 | 7.52 | -0.29 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 7.66 | -0.29 ▼ | 0 |
| PIBTL-NOV | 7.9 | 8 | 7.3 | 7.46 | -0.27 ▼ | 3,980,000 |
| PIOC-DEC | 0 | 0 | 0 | 187.61 | 0.15 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 191.05 | 0.16 ▲ | 0 |
| PIOC-NOVB | 184.91 | 186.5 | 182 | 184.36 | -0.19 ▼ | 18,500 |
| POL-DEC | 0 | 0 | 0 | 584.52 | -1.85 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 595.23 | -1.88 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 575.94 | -1.84 ▼ | 0 |
| POWER-DEC | 7.2 | 7.2 | 7.2 | 7.2 | -0.1 ▼ | 16,000 |
| POWER-JAN | 0 | 0 | 0 | 7.17 | -0.38 ▼ | 0 |
| POWER-NOV | 7.32 | 7.33 | 6.9 | 6.94 | -0.31 ▼ | 1,883,500 |
| PPL-DECB | 164 | 164 | 157 | 158 | -2.95 ▼ | 60,500 |
| PPL-JANB | 0 | 0 | 0 | 161.09 | -2.81 ▼ | 0 |
| PPL-NOVC | 159.39 | 162.8 | 155 | 155.91 | -2.59 ▼ | 1,911,500 |
| PRL-DEC | 27.11 | 27.11 | 26 | 26.21 | -0.89 ▼ | 87,000 |
| PRL-JAN | 0 | 0 | 0 | 26.72 | -1.02 ▼ | 0 |
| PRL-NOVB | 26.5 | 27.05 | 25.45 | 25.82 | -0.99 ▼ | 4,680,500 |
| PSO-DEC | 272.05 | 278 | 270 | 270.5 | 2.57 ▲ | 34,000 |
| PSO-JAN | 0 | 0 | 0 | 278.97 | 2.82 ▲ | 0 |
| PSO-NOVB | 266.99 | 275 | 266 | 269.05 | 2.72 ▲ | 2,754,000 |
| PTC-DEC | 18.86 | 18.86 | 17.7 | 17.7 | -1.11 ▼ | 238,500 |
| PTC-JAN | 0 | 0 | 0 | 18.13 | -1.03 ▼ | 0 |
| PTC-NOV | 18.89 | 19 | 17.2 | 17.54 | -0.9 ▼ | 4,408,000 |
| SAZEW-DECB | 1090 | 1090 | 1058.58 | 1071.71 | -6.81 ▼ | 2,500 |
| SAZEW-JANB | 0 | 0 | 0 | 1092.49 | -5.78 ▼ | 0 |
| SAZEW-NOVC | 1090 | 1117.99 | 1045.01 | 1056.4 | -5.75 ▼ | 351,500 |
| SEARL-DEC | 83.1 | 84.7 | 79.55 | 79.8 | -7.2 ▼ | 82,000 |
| SEARL-JAN | 0 | 0 | 0 | 81.5 | -4.06 ▼ | 0 |
| SEARL-NOV | 83 | 84.29 | 78.15 | 78.81 | -4.11 ▼ | 2,159,500 |
| SHEL-DEC | 0 | 0 | 0 | 156.46 | -1.79 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 159.32 | -1.83 ▼ | 0 |
| SHEL-NOV | 156.8 | 156.9 | 153 | 153.5 | -1.84 ▼ | 6,500 |
| SILK-DEC | 0 | 0 | 0 | 0.93 | -0.01 ▼ | 0 |
| SILK-JAN | 0 | 0 | 0 | 0.94 | -0.01 ▼ | 0 |
| SILK-NOV | 0.63 | 1 | 0.63 | 1 | 0.08 ▲ | 110,500 |
| SNBL-DEC | 0 | 0 | 0 | 15.34 | 0.13 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 15.62 | 0.14 ▲ | 0 |
| SNBL-NOV | 15.34 | 16 | 14.52 | 15.52 | 0.67 ▲ | 17,500 |
| SNGP-DEC | 84 | 84 | 84 | 84 | -4 ▼ | 500 |
| SNGP-JAN | 0 | 0 | 0 | 86.65 | -2.96 ▼ | 0 |
| SNGP-NOV | 87.26 | 89.25 | 81.27 | 84.17 | -2.41 ▼ | 1,760,000 |
| SSGC-DEC | 25.5 | 25.5 | 22.95 | 22.95 | -2.55 ▼ | 107,000 |
| SSGC-JAN | 0 | 0 | 0 | 22.91 | -2.55 ▼ | 0 |
| SSGC-NOV | 24.65 | 25.94 | 22.18 | 22.19 | -2.45 ▼ | 16,378,500 |
| SYM-DEC | 10.15 | 10.15 | 9.9 | 9.93 | -0.33 ▼ | 59,000 |
| SYM-JAN | 0 | 0 | 0 | 10.18 | -0.27 ▼ | 0 |
| SYM-NOVB | 10.1 | 10.11 | 9.72 | 9.91 | -0.19 ▼ | 1,203,000 |
| SYS-DEC | 0 | 0 | 0 | 522.33 | -13.17 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 531.91 | -13.4 ▼ | 0 |
| SYS-NOV | 530.1 | 534.1 | 510 | 514 | -11 ▼ | 10,500 |
| TELE-DEC | 0 | 0 | 0 | 8 | -0.47 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 8.14 | -0.48 ▼ | 0 |
| TELE-NOV | 8.5 | 8.53 | 7.8 | 7.86 | -0.47 ▼ | 1,797,000 |
| TGL-DEC | 0 | 0 | 0 | 128.34 | -3.02 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 130.69 | -3.08 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 126.46 | -1.54 ▼ | 0 |
| TOMCL-DEC | 35 | 35 | 34.1 | 34.1 | -0.97 ▼ | 570,000 |
| TOMCL-JAN | 0 | 0 | 0 | 34.95 | -0.87 ▼ | 0 |
| TOMCL-NOV | 34.5 | 34.75 | 33.21 | 33.82 | -0.93 ▼ | 893,000 |
| TPLP-DEC | 8.51 | 8.51 | 8.51 | 8.51 | -0.72 ▼ | 500 |
| TPLP-JAN | 0 | 0 | 0 | 8.7 | -0.7 ▼ | 0 |
| TPLP-NOV | 9.15 | 9.3 | 8.26 | 8.4 | -0.7 ▼ | 897,500 |
| TREET-DEC | 17.6 | 17.6 | 16.6 | 16.6 | -1.21 ▼ | 30,500 |
| TREET-JAN | 0 | 0 | 0 | 16.86 | -1.27 ▼ | 0 |
| TREET-NOV | 17.52 | 17.69 | 16.1 | 16.39 | -1.18 ▼ | 1,556,500 |
| TRG-DEC | 62.1 | 65 | 58.25 | 58.97 | -3.54 ▼ | 238,500 |
| TRG-JAN | 0 | 0 | 0 | 60.33 | -3.31 ▼ | 0 |
| TRG-NOV | 62.35 | 62.35 | 57.4 | 58.22 | -3.42 ▼ | 9,430,000 |
| UBL-DECB | 336 | 338.01 | 336 | 338.01 | -2.16 ▼ | 4,500 |
| UBL-JAN | 0 | 0 | 0 | 347.94 | 1.55 ▲ | 0 |
| UBL-NOVB | 337 | 355 | 325.91 | 331.43 | -3.75 ▼ | 51,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 21.32 | 0.16 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 21.71 | 0.16 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 21.01 | 0.16 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.97 | 0.01 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 28.49 | 0.02 ▲ | 0 |
| UNITY-NOV | 27.83 | 28.13 | 27.03 | 27.51 | -0.05 ▼ | 404,000 |
| WAVES-DEC | 8.25 | 8.25 | 7.55 | 7.57 | -0.73 ▼ | 87,500 |
| WAVES-JAN | 0 | 0 | 0 | 7.65 | -0.7 ▼ | 0 |
| WAVES-NOV | 8.11 | 8.25 | 7.35 | 7.42 | -0.69 ▼ | 1,196,500 |
| WTL-DEC | 1.45 | 1.5 | 1.43 | 1.43 | 0.03 ▲ | 382,000 |
| WTL-JAN | 0 | 0 | 0 | 1.44 | 0.01 ▲ | 0 |
| WTL-NOV | 1.39 | 1.47 | 1.31 | 1.39 | 0 | 10,875,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.28 | -0.21 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.36 | -0.22 ▼ | 0 |
| YOUW-NOV | 4.55 | 4.57 | 4 | 4.22 | -0.26 ▼ | 751,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FCELDEF | 6.1000 | 1.0000 | 19.61 ▲ | 1,491 |
| SIBL | 7.9900 | 1.0000 | 14.31 ▲ | 595,281 |
| CLCPS | 4.4400 | 0.5400 | 13.85 ▲ | 1,250,691 |
| 786 | 8.1000 | 0.9500 | 13.29 ▲ | 174,549 |
| CHBLDEF | 9.5100 | 0.9000 | 10.45 ▲ | 3,369,522 |
| Company | Price | Change | Change % | Volume |
|---|
