KARACHI December 2nd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 434.99 | 434.99 | 421.01 | 424.45 | 7.92 ▲ | 33,343 |
| Atlas Honda Ltd | 865 | 865 | 848.01 | 854.85 | -2.88 ▼ | 10,173 |
| Dewan Motors | 38.5 | 40.4 | 38.15 | 39.44 | 1.1 ▲ | 4,684,861 |
| Ghandhara Automobile | 244.25 | 252.5 | 244.25 | 250.33 | 6.59 ▲ | 1,414,758 |
| Ghandhara Ind. | 400 | 404.79 | 397.02 | 401.79 | 7.33 ▲ | 463,041 |
| Honda Atlas Cars | 266.85 | 271.28 | 266.11 | 269.73 | 4.64 ▲ | 768,642 |
| Hinopak Motor | 324.98 | 325 | 312 | 320.38 | -0.45 ▼ | 41,538 |
| Indus Motor Company | 2001 | 2040.1 | 2000.11 | 2026.59 | 26.35 ▲ | 1,110 |
| Millat Tractors | 596.06 | 601.59 | 593 | 595.21 | 2.37 ▲ | 252,140 |
| Sazgar Engineering | 1006.99 | 1037.5 | 1005.03 | 1033.78 | 29.29 ▲ | 563,202 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 102 | 112.01 | 102 | 108.27 | 6.44 ▲ | 79,528 |
| Atlas Battery | 365 | 373.01 | 365 | 370.31 | 9.17 ▲ | 50,658 |
| Bela Automotive | 126 | 138.46 | 126 | 138.46 | 12.59 ▲ | 4,424 |
| Bal.Wheels | 145 | 145 | 140.05 | 143.04 | -0.12 ▼ | 17,882 |
| Dewan Auto Engg | 42 | 42 | 39.33 | 40.5 | 0.77 ▲ | 23,070 |
| Exide (PAK) | 842.5 | 844.7 | 815 | 843.34 | 4.12 ▲ | 30,256 |
| Ghandhara Tyre | 43.95 | 45.79 | 43.45 | 44.37 | 0.68 ▲ | 2,002,908 |
| Loads Limited | 13.75 | 14.45 | 13.52 | 14.26 | 0.65 ▲ | 5,059,721 |
| Panther Tyres Ltd. | 42.67 | 44 | 42.1 | 43.95 | 1.38 ▲ | 366,833 |
| Treet Battery Ltd. | 17.98 | 18.39 | 17.71 | 18.08 | 0.27 ▲ | 10,232,245 |
| Thal Limited | 459.44 | 475.05 | 459.44 | 472.42 | 15.06 ▲ | 69,640 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 34.9 | 34.9 | 34.9 | 32 | 0 | 1 |
| Fast Cables Ltd. | 22.99 | 23.3 | 22.65 | 23.01 | 0.25 ▲ | 5,940,860 |
| Pak Elektron | 27.11 | 28.35 | 27.1 | 27.71 | 0.75 ▲ | 23,755,524 |
| Pakistan Cables- | 140 | 140 | 135 | 137 | 0.38 ▲ | 5,140 |
| Siemens Pak. | 1479.71 | 1505 | 1479.71 | 1480.11 | -19.34 ▼ | 1,342 |
| Waves Corp Ltd. | 7.95 | 8.2 | 7.89 | 8.17 | 0.32 ▲ | 6,554,967 |
| Waves Home App | 13.8 | 14.35 | 13.43 | 13.82 | 0.24 ▲ | 28,623,338 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 201 | 213 | 198.5 | 207.74 | 6.7 ▲ | 886,261 |
| Bestway Cement | 330 | 348.89 | 325.01 | 342.74 | 18.01 ▲ | 30,368 |
| Cherat Cement | 282.5 | 302.2 | 281 | 299.16 | 18.02 ▲ | 1,142,245 |
| Dadabhoy Cement | 5.11 | 5.4 | 5.1 | 5.26 | 0.19 ▲ | 615,982 |
| Dewan Cement | 8.71 | 9.29 | 8.71 | 9.24 | 0.39 ▲ | 12,799,615 |
| D.G.K.Cement | 86.11 | 89.88 | 86.11 | 89.31 | 3.86 ▲ | 14,275,062 |
| Dandot Cement | 10.81 | 11.75 | 10.81 | 11.75 | 0.59 ▲ | 56,747 |
| Fauji Cement | 35.3 | 38.67 | 35.16 | 38.54 | 3.39 ▲ | 31,910,059 |
| Fecto Cement | 79.5 | 85.6 | 79.44 | 85.6 | 7.78 ▲ | 221,217 |
| Flying Cement | 26.25 | 28.56 | 25.8 | 28.56 | 2.6 ▲ | 13,962,036 |
| Gharibwal Cement | 39.85 | 41.25 | 39.3 | 40.79 | 1.67 ▲ | 5,619,101 |
| Kohat Cement | 422.99 | 430.99 | 410 | 424.45 | 9.31 ▲ | 259,736 |
| Lucky Cement | 1025 | 1054 | 1019.55 | 1040.1 | 20.55 ▲ | 176,187 |
| Maple Leaf | 41.14 | 44.83 | 40.9 | 44.53 | 3.75 ▲ | 26,486,507 |
| Pioneer Cement | 207.5 | 219.5 | 203 | 218.55 | 12.42 ▲ | 1,161,727 |
| Power Cement | 6.98 | 7.49 | 6.9 | 7.45 | 0.55 ▲ | 19,133,973 |
| Power Cem(Pref) | 12.45 | 12.55 | 12 | 12.35 | -0.1 ▼ | 3,936 |
| Safe Mix Con.Ltd | 21.2 | 23.23 | 21.16 | 23.17 | 2.05 ▲ | 226,537 |
| Thatta Cement | 160.02 | 170 | 160.02 | 165.91 | 4.49 ▲ | 3,258,985 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.92 | 38.39 | 37.77 | 37.85 | -0.24 ▼ | 210,664 |
| Archroma Pak | 427 | 430 | 421 | 429.95 | 9.71 ▲ | 37,460 |
| Bawany Air Pro(DEF.) | 32.5 | 33.85 | 31.1 | 31.48 | -0.67 ▼ | 29,484 |
| Berger Paints | 110 | 113 | 108 | 110.56 | 0.86 ▲ | 531,462 |
| Biafo Industries | 176.99 | 192.44 | 176 | 190.52 | 14.05 ▲ | 770,994 |
| Buxly Paints | 183.01 | 194 | 179 | 193.91 | 9.01 ▲ | 30,363 |
| Data Agro | 77.99 | 78.1 | 75.5 | 76.9 | 1.64 ▲ | 5,836 |
| Descon Oxychem | 24.5 | 25 | 24.4 | 24.53 | 0.12 ▲ | 320,094 |
| Dynea Pakistan | 206.9 | 226.52 | 206.9 | 226.52 | 20.59 ▲ | 283,750 |
| Engro Polymer | 36.98 | 37.49 | 36.55 | 37.15 | 0.65 ▲ | 1,556,972 |
| Engro Poly (Pref) | 11.01 | 11.01 | 11.01 | 11.01 | -0.27 ▼ | 502 |
| Ghani Chemical | 14.8 | 15.03 | 14.5 | 14.67 | 0 | 3,333,702 |
| Ghani Glo Hol | 11.7 | 11.99 | 11.58 | 11.89 | 0.34 ▲ | 6,059,526 |
| Ittehad Chemicals | 67.5 | 74.39 | 66 | 74.21 | 6.58 ▲ | 733,579 |
| Lucky Core Ind. | 1141.33 | 1179.98 | 1139 | 1162.63 | 21.3 ▲ | 186,091 |
| Lotte Chemical | 19.02 | 19.4 | 18.88 | 19.19 | 0.21 ▲ | 10,486,907 |
| Leiner Pak Gelat | 77 | 82.99 | 76.11 | 80.62 | 4.8 ▲ | 139,346 |
| Nimir Ind.Chemicals | 131.1 | 134.09 | 130.3 | 134.08 | 0.83 ▲ | 165,677 |
| Nimir Resins | 25.9 | 25.9 | 24.75 | 25.01 | 0.06 ▲ | 33,880 |
| Pak Oxygen Ltd. | 137.5 | 139 | 133.05 | 134.7 | 0.64 ▲ | 21,814 |
| Pak.P.V.C. | 10.99 | 10.99 | 9.11 | 10.22 | 0.22 ▲ | 1,510 |
| Sitara Chemical | 289 | 293 | 289 | 287.46 | 0 | 30 |
| Sitara Peroxide | 13.15 | 13.77 | 13.15 | 13.6 | 0.32 ▲ | 61,857 |
| Wah-Noble | 228 | 244.17 | 225.9 | 235.06 | 8.35 ▲ | 24,751 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.05 | 9.39 | 9.01 | 9.38 | 0.23 ▲ | 217,737 |
| HBL Invest Fund | 3.25 | 3.25 | 3.12 | 3.18 | -0.02 ▼ | 1,301,069 |
| Tri-Star Mutual | 7.26 | 8 | 7.2 | 7.49 | -0.65 ▼ | 2,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 145.05 | 150 | 145.05 | 150 | 6.25 ▲ | 89,604 |
| Askari Bank | 40.4 | 40.89 | 38.76 | 39.54 | -0.28 ▼ | 4,227,028 |
| Bank Al-Falah | 83 | 84.38 | 80 | 83.18 | 1.29 ▲ | 2,781,183 |
| Bank AL-Habib | 138.5 | 139.89 | 133.1 | 135.46 | -1.97 ▼ | 1,022,740 |
| Bankislami Pak | 22.66 | 23.25 | 22.49 | 22.93 | 0.27 ▲ | 840,786 |
| Bank Makramah | 2.89 | 2.94 | 2.75 | 2.83 | 0.03 ▲ | 14,238,902 |
| Bank Of Khyber | 14 | 15.38 | 13.61 | 15.2 | 1.2 ▲ | 10,381 |
| B.O.Punjab | 9.39 | 9.4 | 8.8 | 9.01 | -0.19 ▼ | 61,288,845 |
| Faysal Bank | 47.59 | 48.82 | 47 | 48.22 | 0.69 ▲ | 5,134,943 |
| Habib Bank | 182.35 | 184.79 | 177.75 | 182.44 | 1.44 ▲ | 3,552,010 |
| Habib Metropolitan | 88 | 90 | 87 | 88 | 2.49 ▲ | 154,451 |
| JS Bank Ltd | 9.29 | 9.29 | 8.75 | 8.93 | -0.12 ▼ | 181,236 |
| MCB Bank Ltd | 272 | 278 | 272 | 274.93 | 3.67 ▲ | 452,878 |
| Meezan Bank Ltd | 228.36 | 240.99 | 228 | 238 | 10.62 ▲ | 2,528,738 |
| National Bank (XD) | 71.7 | 74.5 | 71.51 | 73.62 | 2.68 ▲ | 15,457,542 |
| Samba Bank | 9.95 | 10.9 | 9.95 | 10.27 | -0.17 ▼ | 12,575 |
| St.Chart.Bank | 51.88 | 52 | 51 | 51.97 | 0.59 ▲ | 137,114 |
| Silk Bank Ltd | 0.93 | 0.94 | 0.91 | 0.93 | 0.01 ▲ | 6,204,049 |
| Soneri Bank Ltd | 15.98 | 16.5 | 15.98 | 16.4 | 0.54 ▲ | 2,777,823 |
| United Bank | 341 | 344.89 | 340 | 342.37 | 2.92 ▲ | 972,333 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.97 | 10.34 | 9.92 | 10.23 | 0.26 ▲ | 4,343,011 |
| Aisha Steel Mill | 8.5 | 8.74 | 8.3 | 8.67 | 0.32 ▲ | 8,436,828 |
| Aisha StelCoP/S | 10.25 | 10.25 | 10.25 | 10.23 | 0.25 ▲ | 650 |
| Amreli Steels | 21.69 | 23.14 | 21.1 | 23.03 | 1.99 ▲ | 863,524 |
| Bolan Casting | 125.22 | 125.22 | 117.2 | 118.81 | 4.97 ▲ | 341,096 |
| Beco Steel Ltd | 6.1 | 6.27 | 6.1 | 6.25 | 0.2 ▲ | 84,524 |
| Crescent Steel | 103.5 | 105 | 101.89 | 102.49 | -0.15 ▼ | 1,484,957 |
| Dadex Eternit | 59.98 | 59.98 | 59.95 | 58 | 0 | 2 |
| Dost Steels Ltd. | 6.96 | 7 | 6.71 | 6.92 | 0.16 ▲ | 223,899 |
| Int. Ind.Ltd. | 153.85 | 158.5 | 152.5 | 156.73 | 6.29 ▲ | 739,250 |
| Inter.Steel Ltd | 75.9 | 79 | 74.5 | 78.8 | 3.81 ▲ | 1,237,438 |
| Ittefaq Iron Ind | 6.6 | 6.99 | 6.46 | 6.79 | 0.23 ▲ | 1,838,219 |
| K.S.B.Pumps | 142.5 | 146.95 | 142.11 | 144.38 | 2.97 ▲ | 223,204 |
| Metro Steel | 11.79 | 11.85 | 11.25 | 11.42 | 0.43 ▲ | 710,656 |
| Mughal Iron | 73.55 | 77 | 73.55 | 76.22 | 2.54 ▲ | 1,755,683 |
| Pak Engineering | 700 | 742 | 675 | 681.8 | -8.13 ▼ | 836 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 13.09 | 13.14 | 13.09 | 13.14 | 0.48 ▲ | 8,500 |
| HBL Total Treasury | 112.18 | 112.28 | 112.18 | 112.25 | 0.85 ▲ | 300 |
| JS Global Banking | 22.1 | 22.31 | 22.04 | 22.05 | 0.3 ▲ | 26,000 |
| JS Momentum | 14 | 14 | 13.67 | 13.75 | 0.19 ▲ | 132,000 |
| Mahaana Islamic | 14.21 | 14.21 | 13.02 | 13.25 | 0.33 ▲ | 187,000 |
| Meezan Pakistan | 15.97 | 16.17 | 15.9 | 16.12 | 0.35 ▲ | 280,500 |
| UBLPakistanETF | 21.43 | 21.55 | 21.4 | 21.55 | 0.5 ▲ | 4,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 70 | 71 | 68.5 | 70.33 | 1.28 ▲ | 225,507 |
| Engro Fertertilizers | 200.45 | 202 | 200.45 | 201.61 | 1.4 ▲ | 818,285 |
| Engro Corporation | 339 | 369 | 333 | 358.09 | 22.21 ▲ | 3,072,536 |
| Fatima Fert | 72.02 | 73 | 70.75 | 72.48 | 0.89 ▲ | 1,228,596 |
| Fauji Fert Bin | 76.21 | 78.25 | 76.1 | 77.44 | 1.23 ▲ | 2,174,358 |
| Fauji Fert | 326 | 334.4 | 326 | 332.49 | 7.6 ▲ | 3,626,862 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.25 | 8.1 | 7.21 | 8.1 | 1 ▲ | 6,478,617 |
| Big Bird Foods Ltd. | 57.73 | 59 | 57.5 | 58.77 | 1.04 ▲ | 1,052,202 |
| Bunnys Limited | 14.85 | 15.45 | 14.8 | 15.33 | 0.57 ▲ | 469,219 |
| Clover Pakistan | 43 | 44.99 | 42.07 | 43.8 | 2.18 ▲ | 1,684,261 |
| Colgate Palm | 1525 | 1570 | 1491.1 | 1539.04 | 31.74 ▲ | 43,067 |
| Frieslandcampina | 83.4 | 86.7 | 82.8 | 83.85 | 1.38 ▲ | 1,895,394 |
| Fauji Foods Ltd | 12.71 | 13.74 | 12.4 | 13.62 | 0.96 ▲ | 68,325,507 |
| Gillette Pak | 164 | 164 | 146.06 | 157.97 | -0.12 ▼ | 3,729 |
| Ismail Ind- | 1640 | 1640 | 1599 | 1599.82 | -38.28 ▼ | 398 |
| MithchellsFruit | 196 | 203.5 | 194 | 198.42 | 2.31 ▲ | 202,382 |
| Matco Foods Ltd | 28.99 | 29.68 | 28.99 | 29.31 | 0.38 ▲ | 63,007 |
| Murree Brewery | 685 | 690 | 665 | 685.12 | 27.12 ▲ | 57,006 |
| National Foods | 175.11 | 180 | 175.11 | 179.75 | 4.64 ▲ | 73,978 |
| Nestle Pakistan | 6550 | 6650 | 6540 | 6632.87 | 62.2 ▲ | 2,135 |
| At-Tahur Ltd. | 26.99 | 28.5 | 24.56 | 24.94 | -1.66 ▼ | 4,503,938 |
| Quice Food | 6.64 | 7 | 6.64 | 6.83 | 0.15 ▲ | 3,407,236 |
| Rafhan Maize | 7865.01 | 8214 | 7865.01 | 8032.5 | 39.64 ▲ | 207 |
| Shield Corp. | 248 | 275 | 248 | 274.38 | 23.38 ▲ | 256 |
| Shezan Inter. | 105.73 | 108.5 | 104.17 | 108.23 | 2.5 ▲ | 36,421 |
| The Organic Meat | 36 | 36.37 | 34.8 | 35 | -0.49 ▼ | 6,550,888 |
| Treet Corp | 17.47 | 17.75 | 17.01 | 17.35 | 0.06 ▲ | 5,334,156 |
| Unity Foods Ltd | 31.11 | 31.99 | 30.75 | 31.64 | 0.62 ▲ | 5,167,674 |
| Unilever Foods | 19200 | 21444 | 19200 | 19800.01 | 270 ▲ | 243 |
| ZIL Limited | 245 | 266.5 | 245 | 266.47 | 23.47 ▲ | 5,018 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.24 | 12.3 | 12 | 12.16 | 0.22 ▲ | 1,481,425 |
| Frontier Ceram | 16.5 | 16.95 | 16 | 16.66 | 0.14 ▲ | 3,615 |
| GhaniGlobalGlass | 6.66 | 6.99 | 6.66 | 6.95 | 0.21 ▲ | 1,931,505 |
| Ghani Glass Ltd | 27.95 | 28.29 | 27.72 | 27.91 | 0.2 ▲ | 593,834 |
| Ghani Value Glass | 42.99 | 43.2 | 41.6 | 43 | 0.59 ▲ | 230,435 |
| Karam Ceramics | 59.75 | 66 | 59.75 | 66.39 | 0 | 18 |
| Shabbir Tiles | 13.56 | 13.92 | 13.5 | 13.82 | 0.17 ▲ | 30,790 |
| Tariq Glass Ind. | 129.98 | 137 | 129 | 136.5 | 7.27 ▲ | 461,355 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 25.54 | 25.97 | 25.54 | 25.86 | 0.08 ▲ | 36,616 |
| Adamjee Ins. | 41 | 41.85 | 40.11 | 41.48 | 0.93 ▲ | 1,687,871 |
| Askari Life Ass | 5 | 5.35 | 5 | 5.3 | 0.3 ▲ | 1,104 |
| Adamjee Life Assuran | 30 | 30.97 | 29.71 | 29.93 | -0.07 ▼ | 33,972 |
| Asia Insurance | 15.43 | 17 | 15.43 | 17.14 | 0 | 218 |
| Atlas Ins. Ltd | 56.48 | 59 | 55.91 | 57 | 1 ▲ | 7,395 |
| Century Ins. | 38.77 | 38.77 | 37 | 37.97 | 0.53 ▲ | 4,940 |
| Cres.Star Ins. | 3.15 | 3.34 | 3.15 | 3.28 | 0.17 ▲ | 3,703,420 |
| EFU General | 138 | 138 | 136.5 | 137.25 | 2.36 ▲ | 25,257 |
| EFU Life Assurance | 176 | 181 | 175 | 175.04 | 0.04 ▲ | 22,635 |
| East West Ins. (XR) | 36.01 | 36.01 | 36.01 | 36.01 | 0.47 ▲ | 4 |
| Habib Ins. | 6.99 | 7.37 | 6.99 | 7.1 | 0.13 ▲ | 13,163 |
| IGI Holdings | 171 | 176 | 171 | 175.49 | 1.07 ▲ | 32,432 |
| IGI Life Ins | 15.43 | 15.43 | 14.8 | 14.8 | 0.63 ▲ | 1,200 |
| Jubilee Gen.Ins | 44.75 | 47.75 | 44.3 | 45.92 | 1.92 ▲ | 4,049,544 |
| Jubile Life Ins | 163 | 163 | 156 | 160.27 | 4.76 ▲ | 49,773 |
| Pak Reinsurance | 15.9 | 16 | 15.12 | 15.21 | -0.07 ▼ | 2,392,076 |
| PICIC Ins.Ltd. | 1.87 | 2.15 | 1.8 | 2 | 0.2 ▲ | 913,066 |
| Premier Ins. | 5.87 | 6.09 | 5.82 | 6.08 | -0.03 ▼ | 7,384 |
| Pak Gen.Ins. | 10 | 10 | 9.85 | 10 | 0.22 ▲ | 14,752 |
| Reliance Ins. | 13 | 13 | 12.67 | 12.73 | 0.23 ▲ | 11,974 |
| Shaheen Ins. | 5.72 | 5.95 | 5.7 | 5.89 | -0.1 ▼ | 7,150 |
| TPL Insurance | 10.49 | 10.75 | 9.44 | 10.49 | 0 | 2,202,140 |
| United Insurance | 15.9 | 15.97 | 15.75 | 15.84 | -0.02 ▼ | 48,165 |
| Universal Ins. | 10.27 | 10.4 | 9.58 | 10.4 | 0.02 ▲ | 10,040 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.2 | 7.38 | 7.06 | 7.3 | 0.1 ▲ | 1,340 |
| Arif Habib Ltd. (XD) | 43.95 | 45.4 | 43 | 44.49 | 1.66 ▲ | 278,678 |
| AKD Securites | 18.15 | 18.71 | 18.15 | 18.51 | 0.31 ▲ | 2,364,698 |
| Calcorp Limited | 21 | 22.77 | 21 | 21 | 0.3 ▲ | 5,001 |
| Cyan Limited | 28 | 29.2 | 27.82 | 28.52 | 0.58 ▲ | 110,395 |
| Dawood Hercules | 169.75 | 178.8 | 168.51 | 172.94 | 4.52 ▲ | 371,268 |
| Dawood Equities | 8.32 | 9.2 | 8.19 | 9.2 | 1 ▲ | 263,799 |
| Dawood Law | 206.5 | 219 | 195 | 208.19 | 1.19 ▲ | 3,992 |
| Escorts Bank | 7 | 7 | 7 | 7 | 1 ▲ | 697,535 |
| F.Credit & Inv | 7.7 | 8 | 7.11 | 7.97 | 0.19 ▲ | 4,760 |
| Ist.Capital Sec | 2.19 | 2.43 | 2.13 | 2.39 | 0.21 ▲ | 7,145,746 |
| First Dawood Prop | 2.45 | 2.65 | 2.45 | 2.61 | 0.15 ▲ | 2,943,269 |
| F. Nat.Equities | 3.93 | 4.13 | 3.81 | 4.02 | 0.15 ▲ | 4,504,192 |
| Invest Bank | 1.69 | 1.81 | 1.6 | 1.72 | 0.07 ▲ | 3,601,543 |
| Imperial Limite | 19.55 | 19.55 | 19.55 | 19.55 | 0.44 ▲ | 2,000 |
| Intermarket Sec. | 67 | 67 | 61 | 61.23 | -4.07 ▼ | 63,099 |
| Jah.Sidd. Co. | 16.85 | 18.47 | 16.85 | 17.75 | 0.84 ▲ | 5,344,742 |
| JahangirSidd(Pref) | 8.05 | 9 | 8.05 | 8.95 | -0.03 ▼ | 23,400 |
| JS Global Cap. | 125.99 | 125.99 | 121 | 122.83 | 1.31 ▲ | 2,580 |
| JS Investments | 25.57 | 25.57 | 24.5 | 24.5 | -1.07 ▼ | 10,009 |
| LSE Capital Ltd.- (XD) | 4.09 | 4.27 | 4.03 | 4.22 | 0.12 ▲ | 542,939 |
| LSE Fin. Services- (XD) | 7.9 | 8.2 | 7.5 | 7.69 | -0.27 ▼ | 138,168 |
| LSE Ventures Ltd- (XD) | 8.49 | 8.9 | 8.1 | 8.5 | 0.45 ▲ | 19,255 |
| MCB Inv MGT | 61 | 66.01 | 61 | 65.87 | 5.86 ▲ | 60,887 |
| Next Capital | 5.95 | 6.15 | 5.7 | 6 | 0.1 ▲ | 86,110 |
| OLP Financial | 31 | 31.84 | 31 | 31.69 | 0.52 ▲ | 37,105 |
| Pervez Ahmed Co | 1.55 | 1.59 | 1.5 | 1.53 | 0.08 ▲ | 3,372,074 |
| PIA Holding Company | 17.69 | 17.69 | 17.69 | 17.69 | 1.61 ▲ | 2,794,912 |
| PIA Holding CompanyB | 900 | 935 | 880.58 | 932.81 | 52.23 ▲ | 230 |
| Pak Stock Exchange | 18.7 | 19.98 | 18.61 | 19.75 | 1.14 ▲ | 7,123,972 |
| Sec. Inv. Bank | 5.55 | 5.55 | 4.96 | 5.06 | 0.06 ▲ | 290,387 |
| Trust Brokerage | 12 | 12 | 12 | 11.99 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.46 | 5 | 4.46 | 4.9 | 0.48 ▲ | 19,984 |
| Pak Gulf Leasing | 11.46 | 12.13 | 11.25 | 11.8 | 0.77 ▲ | 28,815 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1768 | 1780 | 1765 | 1765 | 0 | 402 |
| Fateh Industries | 131 | 140 | 131 | 133.94 | 0 | 13 |
| Leather Up Ltd. | 18.6 | 18.71 | 18.6 | 18.64 | 0 | 31 |
| Pak Leather | 27.8 | 28.7 | 26.3 | 28.2 | -0.53 ▼ | 601 |
| Service Global | 101.5 | 105.86 | 97.6 | 105.86 | 9.62 ▲ | 1,442,314 |
| Service Ind.Ltd | 1398 | 1484.3 | 1360 | 1484.3 | 134.94 ▲ | 45,418 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 141.94 | 145.99 | 141.94 | 145.88 | 4.88 ▲ | 2,586 |
| AL-Khair Gadoon | 38 | 38 | 38 | 38 | 0.5 ▲ | 500 |
| Arpak Int. | 56.61 | 64 | 56.61 | 62.72 | 0 | 488 |
| Diamond Ind. | 20 | 20 | 20 | 19.6 | 0 | 201 |
| ECOPACK Ltd | 21.7 | 23.83 | 21.7 | 23.83 | 2.17 ▲ | 312,052 |
| Gammon Pak | 62.45 | 62.45 | 58.59 | 59.01 | -2.64 ▼ | 3,126 |
| GOC (Pak) Ltd. | 56 | 59 | 55 | 58.9 | 3.69 ▲ | 11,394 |
| Mandviwala | 16.5 | 16.5 | 15.5 | 15.56 | -0.25 ▼ | 2,913 |
| Olympia Mills | 30.3 | 30.32 | 29 | 30.32 | 2.76 ▲ | 18,847 |
| Pakistan Alumin | 85.48 | 85.48 | 83.75 | 84.01 | -0.24 ▼ | 186,264 |
| Pak Hotels | 43 | 43.95 | 42 | 42.34 | 0.92 ▲ | 941,043 |
| Pak Services | 825.32 | 825.32 | 801.09 | 816.89 | -8.43 ▼ | 472 |
| Shifa Int.Hospital | 395.77 | 405 | 390.11 | 400.41 | 4.64 ▲ | 43,323 |
| Siddiqsons Tin | 5.61 | 5.99 | 5.61 | 5.96 | 0.35 ▲ | 3,741,082 |
| Tri-Pack Films | 130 | 132.9 | 130 | 131.75 | 3.75 ▲ | 2,030 |
| United Brands | 16.74 | 16.74 | 15.26 | 15.97 | 0.72 ▲ | 57,493 |
| UDL Int.Ltd. | 7.85 | 8 | 7.85 | 8 | 0.14 ▲ | 34,446 |
| United Distributors | 46 | 46.98 | 42.01 | 45.89 | -0.11 ▼ | 2,279 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.38 | 8.38 | 8.25 | 8.25 | 0 | 4 |
| AL-Noor Mod | 3.11 | 3.3 | 3.11 | 3.3 | 0.1 ▲ | 21,405 |
| Elite Cap.Mod | 6.5 | 6.5 | 5.98 | 6.46 | 0.72 ▲ | 1,126 |
| Equity Modaraba | 2.75 | 2.9 | 2.53 | 2.9 | 0.1 ▲ | 41,088 |
| Habib Modaraba | 17.35 | 17.75 | 17.3 | 17.74 | 0.44 ▲ | 130,467 |
| I.B.L.Modarab | 3.22 | 3.35 | 3.22 | 3.35 | 0.13 ▲ | 5,996 |
| Punjab Mod | 3.9 | 3.99 | 3.52 | 3.74 | 0.66 ▲ | 2,528,331 |
| Paramount Mod | 8.7 | 8.72 | 8 | 8.38 | -0.09 ▼ | 32,159 |
| F.Treet Manuf | 5 | 5.28 | 5 | 5.11 | 0.12 ▲ | 172,012 |
| Tri-Star 1st Mod. | 13.81 | 14.19 | 13.81 | 13.81 | -0.01 ▼ | 2,725 |
| Burj Clean Energy | 9.02 | 10.09 | 9.02 | 9.5 | -0.3 ▼ | 4,251 |
| OLP Modaraba (XD) | 14.6 | 15.25 | 14.52 | 15 | 0 | 52,430 |
| Orient Rental | 7.53 | 7.95 | 7.11 | 7.9 | 0.37 ▲ | 2,075 |
| Popular Islamic | 12.59 | 12.6 | 11.6 | 11.74 | 0 | 264 |
| Prud Mod.1st | 3.05 | 3.1 | 2.98 | 2.99 | 0.02 ▲ | 95,614 |
| Sindh Modaraba | 10.47 | 10.47 | 9.55 | 10.24 | 0.05 ▲ | 634 |
| Trust Modaraba | 4.18 | 4.18 | 4.06 | 4.11 | 0.22 ▲ | 1,465,659 |
| Unicap Modaraba | 3.37 | 3.73 | 3.01 | 3.17 | -0.15 ▼ | 317,210 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 465.99 | 472 | 462.3 | 464.59 | 2.37 ▲ | 2,007,062 |
| Oil & Gas Dev | 195.25 | 202.89 | 190.2 | 191.76 | -3.49 ▼ | 19,610,982 |
| Pak Oilfields | 577 | 581 | 575.73 | 578.85 | 3.12 ▲ | 184,321 |
| Pak Petroleum | 169.63 | 173.9 | 164.67 | 167.17 | -0.85 ▼ | 11,429,845 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 505.16 | 540 | 492.5 | 512.72 | 16.42 ▲ | 161,605 |
| Burshane LPG | 29.49 | 29.49 | 28 | 28.14 | -0.55 ▼ | 26,681 |
| Hascol Petrol | 12.6 | 13.49 | 12.4 | 13.49 | 1.23 ▲ | 49,268,731 |
| HI-Tech Lub. | 47.54 | 51.27 | 47 | 51.27 | 4.66 ▲ | 5,434,355 |
| Oilboy Energy L | 10.5 | 11.56 | 9.46 | 9.81 | -0.7 ▼ | 6,220,640 |
| P.S.O. | 293.11 | 296.4 | 289.4 | 292.56 | -0.17 ▼ | 4,947,243 |
| Shell Pakistan | 169.9 | 173.75 | 169.9 | 172.05 | 6.35 ▲ | 471,188 |
| Sui North Gas | 88.5 | 92.1 | 88.49 | 90.53 | 2.95 ▲ | 12,379,000 |
| Sui South Gas | 29.89 | 31.13 | 28.6 | 29.31 | 1.01 ▲ | 65,264,278 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 29.1 | 31.2 | 29.1 | 31.03 | 2.04 ▲ | 2,133,007 |
| Cherat Packg | 132.55 | 140.8 | 126.01 | 137.22 | 6.84 ▲ | 459,034 |
| Pak Agro Pack | 8.25 | 8.25 | 8.25 | 8.25 | 0.25 ▲ | 500 |
| Int. Packaging Films | 22.25 | 23 | 22.19 | 22.86 | 0.64 ▲ | 525,871 |
| MACPAC Films | 17.25 | 17.8 | 17.25 | 17.63 | 0.58 ▲ | 1,332,258 |
| Merit Packaging | 10.9 | 11.04 | 10.64 | 10.68 | -0.06 ▼ | 469,595 |
| Packages Ltd. | 605 | 613 | 603 | 610.19 | 6.2 ▲ | 26,548 |
| Pak Paper Prod | 79.95 | 79.98 | 78.5 | 78.53 | 0.42 ▲ | 4,200 |
| Roshan Packages | 17.8 | 18 | 17.51 | 17.79 | 0.4 ▲ | 908,152 |
| Security Paper | 144.8 | 147 | 143.5 | 145.2 | 2.57 ▲ | 11,226 |
| Synthetic Products | 39.4 | 40.85 | 38.5 | 40.31 | 1.69 ▲ | 4,366,754 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1092 | 1124.97 | 1092 | 1118.68 | 26.32 ▲ | 101,335 |
| AGP Limited | 160.11 | 163.5 | 157.5 | 159.57 | -0.46 ▼ | 792,457 |
| BF Biosciences | 189.74 | 198.23 | 188 | 198.23 | 18.02 ▲ | 2,040,978 |
| Citi Pharma Ltd | 46.98 | 47.95 | 46.61 | 47.38 | 1.32 ▲ | 7,831,877 |
| Ferozsons (Lab) | 358.89 | 375 | 358.89 | 363.11 | 5.42 ▲ | 485,311 |
| GlaxoSmithKline | 366.27 | 380 | 365 | 373.95 | 8.87 ▲ | 833,221 |
| Haleon Pakistan | 873 | 889.98 | 845 | 849.89 | -17.34 ▼ | 128,145 |
| Highnoon (Lab) | 950 | 958 | 925 | 930.82 | 2.31 ▲ | 84,679 |
| Hoechst Pak Ltd | 2646 | 2685 | 2600 | 2678 | 54.01 ▲ | 157 |
| IBL HealthCare | 45.92 | 46 | 43.5 | 44.28 | 1.3 ▲ | 2,627,488 |
| Macter Int. Ltd | 282 | 300 | 280 | 285.88 | 6.31 ▲ | 22,971 |
| Otsuka Pak | 163.97 | 163.97 | 160 | 163.97 | 14.91 ▲ | 198,234 |
| The Searle Company | 94.98 | 100.8 | 94.9 | 97.53 | 4.78 ▲ | 14,298,641 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.95 | 18.39 | 17.84 | 18.01 | 0.17 ▲ | 364,479 |
| Engro Powergen | 26.9 | 27.25 | 26.85 | 27.21 | 0.25 ▲ | 384,012 |
| Hub Power Co. | 108.7 | 110.29 | 108 | 109.29 | 0.59 ▲ | 6,399,335 |
| Kot Addu Power | 36.31 | 36.8 | 35.5 | 35.98 | -0.36 ▼ | 3,417,499 |
| K-Electric Ltd. | 5.65 | 5.84 | 5.65 | 5.78 | 0.2 ▲ | 66,212,972 |
| Kohinoor Energy | 23.5 | 23.8 | 23.11 | 23.7 | 0.35 ▲ | 168,843 |
| Kohinoor Power | 7.2 | 7.24 | 6.9 | 7 | -0.17 ▼ | 8,549 |
| Lalpir Power | 21.25 | 21.45 | 21.22 | 21.3 | -0.13 ▼ | 276,123 |
| Nishat ChunPower (XD) | 27.7 | 28.2 | 27.45 | 27.63 | 0 | 740,250 |
| Nishat Power | 32 | 32.15 | 31.25 | 31.48 | -0.48 ▼ | 1,185,605 |
| Pakgen Power | 114.89 | 114.89 | 110 | 111.38 | 4.26 ▲ | 577 |
| S.G.Power | 8.7 | 9.15 | 8.5 | 8.94 | 0.54 ▲ | 16,174 |
| Saif Power Ltd | 12.48 | 12.71 | 12.4 | 12.63 | 0.25 ▲ | 553,480 |
| Tri-Star Power | 5.9 | 6.2 | 5.9 | 6.13 | 0.24 ▲ | 52,180 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.85 | 15.8 | 14.85 | 14.85 | -0.56 ▼ | 4,002 |
| Hussain Industries | 21.7 | 21.74 | 19 | 19.03 | -0.75 ▼ | 871 |
| Javedan Corp. | 59.98 | 60.4 | 55 | 56.61 | -0.22 ▼ | 184,190 |
| Pace (Pak) Ltd. | 6.45 | 6.92 | 6.45 | 6.77 | 0.34 ▲ | 29,483,969 |
| TPL Properties | 8.98 | 9.91 | 8.98 | 9.9 | 0.99 ▲ | 27,394,777 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.99 | 22.19 | 20.61 | 21.56 | 0.96 ▲ | 1,160,816 |
| Globe Residency | 13.93 | 13.95 | 12.6 | 13.85 | -0.11 ▼ | 37,143 |
| TPL REIT Fund I | 12.9 | 13.8 | 11.84 | 12.59 | -0.57 ▼ | 637,899 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 507.97 | 519.5 | 503.3 | 511.56 | 2.91 ▲ | 1,341,293 |
| Cnergyico PK | 4.61 | 5.72 | 4.61 | 5.72 | 1 ▲ | 196,907,321 |
| National Refinery | 240 | 245 | 238.53 | 242.23 | 4.01 ▲ | 1,207,546 |
| Pak Refinery | 26.49 | 27.25 | 26.35 | 26.83 | 0.64 ▲ | 14,203,919 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 622.01 | 634.45 | 615 | 630 | 8.02 ▲ | 231 |
| Adam Sugar | 54.16 | 60.53 | 54.16 | 60.53 | 5.5 ▲ | 17,803 |
| Abdullah Shah | 6.25 | 6.9 | 6.23 | 6.8 | 0.43 ▲ | 223,119 |
| AL-Noor Sugar | 85 | 85 | 77.98 | 79.98 | -0.02 ▼ | 10,988 |
| Chashma Sugar | 68 | 68 | 62 | 63.18 | 0 | 47 |
| Dewan Sugar | 5.85 | 6.6 | 5.82 | 6.5 | 0.74 ▲ | 1,649,071 |
| Faran Sugar- (XR) | 47.1 | 48.99 | 47.1 | 47.1 | 0.1 ▲ | 1,001 |
| Habib Sugar | 76.75 | 76.75 | 75.2 | 75.58 | 0.58 ▲ | 8,519 |
| Habib Rice Prod | 32.45 | 32.45 | 32.45 | 32.45 | 0.25 ▲ | 504 |
| Haseeb Waqas Sugar | 14.3 | 15.26 | 13.5 | 15.19 | 1.32 ▲ | 500,009 |
| J.D.W.Sugar | 600 | 626 | 594 | 620.13 | 33.57 ▲ | 2,352 |
| Jauharabad Sug | 24.12 | 26.7 | 24.12 | 26.26 | 1.43 ▲ | 161,535 |
| Khairpur Sugar | 232 | 232 | 232 | 233.77 | 0 | 8 |
| Mirpurkhas Sugar | 31.35 | 33 | 31.35 | 32.13 | 0.51 ▲ | 85,208 |
| Mehran Sugar | 49.04 | 49.04 | 47 | 48.16 | -0.87 ▼ | 80,989 |
| Noon Sugar | 80.99 | 80.99 | 80 | 80.98 | 2.86 ▲ | 1,164 |
| Premier Suger | 437.01 | 437.01 | 437 | 464.16 | 0 | 6 |
| Sanghar Sugar | 21.49 | 22.34 | 21.49 | 22.34 | 2.03 ▲ | 641 |
| Sindh Abadgar | 32.5 | 35.75 | 32.5 | 35.74 | 3.24 ▲ | 888 |
| Shahtaj Sugar | 95 | 103 | 90 | 99.88 | 5.88 ▲ | 1,151 |
| Shahmurad Sugar | 400 | 439.9 | 400 | 407.99 | 3.99 ▲ | 14,515 |
| Sakrand Sugar | 10.81 | 11.39 | 10.8 | 10.85 | 0.05 ▲ | 72,101 |
| Shakarganj Limited | 29 | 29.24 | 28.99 | 29 | 0.86 ▲ | 10,302 |
| Tariq Corp Ltd. | 14 | 14.56 | 14 | 14.47 | 0.47 ▲ | 63,870 |
| Tariq Corp(Pref) | 6.36 | 7.1 | 6.36 | 6.95 | 0.7 ▲ | 9,261 |
| Thal Ind.Corp. | 305 | 319.99 | 305 | 316.25 | 16.19 ▲ | 262 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 178 | 178 | 175 | 175 | 0.98 ▲ | 2,267 |
| Ibrahim Fibres | 350 | 363 | 350 | 353.59 | 3.59 ▲ | 223 |
| Image Pakistan | 17.49 | 18.14 | 17.22 | 17.98 | 0.82 ▲ | 7,867,189 |
| National Silk | 55.44 | 56 | 55.44 | 55.44 | 0 | 57 |
| Pak Synthetics | 30 | 30 | 29 | 29.63 | 0.63 ▲ | 4,356 |
| Rupali Polyester | 17.52 | 17.54 | 17.44 | 17.44 | 0 | 8,601 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 137.55 | 143.4 | 137.55 | 142.47 | 6.13 ▲ | 7,608,940 |
| Avanceon Ltd | 54 | 55.4 | 54 | 55.02 | 1.28 ▲ | 3,526,894 |
| Supernet Ltd.XB | 13.99 | 13.99 | 13.01 | 13.01 | -0.69 ▼ | 10,005 |
| Hallmark Company Ltd | 643.02 | 749 | 643.02 | 706.73 | -7.03 ▼ | 245 |
| Hum Network | 14.89 | 15.32 | 14.75 | 15.13 | 0.4 ▲ | 7,164,920 |
| Media Times Ltd | 2.27 | 2.69 | 2.27 | 2.53 | 0.3 ▲ | 11,098,964 |
| Netsol Tech. | 139.83 | 142.8 | 139.83 | 141.05 | 1.23 ▲ | 1,936,909 |
| Octopus Digital | 71 | 71.99 | 70.8 | 71.15 | 1.03 ▲ | 1,935,577 |
| Pak Datacom | 74.48 | 75.9 | 74.04 | 75.52 | 1.58 ▲ | 21,200 |
| P.T.C.L. | 20.54 | 21 | 20.2 | 20.69 | 0.35 ▲ | 15,441,100 |
| Symmetry Group Ltd | 12.94 | 12.94 | 12.7 | 12.94 | 1.18 ▲ | 5,661,487 |
| Systems Limited | 562 | 573 | 562 | 566.48 | 8.5 ▲ | 130,949 |
| Telecard Limited | 7.89 | 8.3 | 7.89 | 8.21 | 0.37 ▲ | 15,589,323 |
| TPL Corp Ltd | 5.14 | 5.55 | 5.14 | 5.49 | 0.32 ▲ | 6,225,452 |
| TPL Trakker Ltd | 9.1 | 10.39 | 9.1 | 10.1 | 0.71 ▲ | 365,057 |
| TRG Pak Ltd | 59.5 | 61.75 | 59.5 | 61 | 1.73 ▲ | 13,140,945 |
| WorldCall Telecom | 1.37 | 1.54 | 1.37 | 1.46 | 0.09 ▲ | 213,514,857 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 44.5 | 47.49 | 44.27 | 45.9 | 1.43 ▲ | 466,996 |
| Ahmed Hassan | 55 | 55 | 55 | 55 | 0 | 490 |
| Azgard Nine | 8.01 | 8.38 | 8.01 | 8.29 | 0.22 ▲ | 1,279,322 |
| AN Textile Mill | 13.2 | 13.8 | 12.9 | 13.28 | 0.59 ▲ | 1,250 |
| Aruj Industries | 11.67 | 11.75 | 10.77 | 11.21 | 0.52 ▲ | 223,894 |
| Blessed Tex. | 230 | 230 | 230 | 230 | 0 | 244 |
| Chenab Limited | 8.06 | 8.65 | 8.06 | 8.49 | 0.17 ▲ | 587,609 |
| Chenab Ltd.(Pre | 3.47 | 3.55 | 3.36 | 3.5 | 0.09 ▲ | 523,672 |
| Crescent Tex. | 13.74 | 14.2 | 12.2 | 13.95 | 0.53 ▲ | 466,225 |
| Feroze 1888 | 70.76 | 71 | 69 | 69.32 | -0.73 ▼ | 3,105 |
| Fazal Cloth | 132 | 145 | 132 | 145 | 2 ▲ | 872 |
| Gul Ahmed | 21.99 | 23.9 | 21.99 | 23.78 | 1.8 ▲ | 6,870,395 |
| Ghazi Fabrics | 9.26 | 9.93 | 9.26 | 9.5 | -0.25 ▼ | 22,554 |
| Hala Enterprise | 17.48 | 17.48 | 16 | 16.69 | -0.16 ▼ | 89,030 |
| Hafiz Limited | 275 | 283.81 | 270 | 283.81 | 25.8 ▲ | 1,224 |
| Interloop Ltd. | 65.79 | 69.1 | 65.3 | 68.59 | 3.29 ▲ | 3,457,877 |
| Int.Knitwear | 15.82 | 16.59 | 15.8 | 16.45 | 1.14 ▲ | 10,208 |
| Jubilee Spinning | 11.99 | 11.99 | 11.99 | 11.99 | 0 | 51 |
| Kohinoor Mills | 34.3 | 34.3 | 31.03 | 32.34 | -0.14 ▼ | 1,760 |
| Kohinoor Ind. | 8.2 | 8.2 | 8.05 | 8.08 | 0.07 ▲ | 5,571 |
| Kohinoor Textile | 121.99 | 126.5 | 111 | 111.62 | -4.27 ▼ | 153,280 |
| Mehmood Tex. | 649.85 | 649.85 | 600 | 604.15 | 0 | 20 |
| Masood Textile | 52.5 | 55 | 52.5 | 53.31 | 0.86 ▲ | 655 |
| Masood(Pref) | 0 | 0 | 0 | 8.46 | 0.05 ▲ | 0 |
| Nishat (Chun.) | 35 | 38.5 | 34.66 | 37.28 | 2.28 ▲ | 606,876 |
| Nishat Mills Ltd | 77.9 | 81.75 | 77.05 | 81.21 | 4.29 ▲ | 2,451,448 |
| Paramount Sp | 5.7 | 5.7 | 5.6 | 5.46 | 0 | 184 |
| Quetta Textile | 22.55 | 23.31 | 21 | 22.99 | -0.32 ▼ | 16,593 |
| Redco Textile | 13.99 | 15.27 | 13.5 | 15.27 | 1.39 ▲ | 1,120,305 |
| Reliance Weaving | 111.9 | 136.64 | 111.9 | 136.64 | 12.42 ▲ | 26,315 |
| Sapphire Tex. | 1150 | 1200 | 1150 | 1180 | -5 ▼ | 551 |
| Sapphire Fiber | 1204 | 1229.99 | 1200 | 1200 | -3.44 ▼ | 633 |
| Shams Textile | 25 | 25 | 25 | 25 | 0 | 3,543 |
| Stylers Int.Ltd. | 39.8 | 40.7 | 39.5 | 40.13 | -0.37 ▼ | 2,233 |
| Suraj Cotton Mills | 132.8 | 132.8 | 128.99 | 129 | 7.15 ▲ | 486 |
| Towellers Limited | 142.75 | 146.01 | 142.5 | 143 | 0.45 ▲ | 36,562 |
| ZahidJee Tex. | 28.01 | 30.96 | 28.01 | 30.15 | 0 | 304 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 65.01 | 70 | 65.01 | 67.69 | -0.64 ▼ | 4,580 |
| Amtex Limited | 3.25 | 3.35 | 3 | 3.28 | 0.11 ▲ | 1,299,284 |
| Arctic Textile | 20.99 | 21.49 | 20.13 | 21 | 0.29 ▲ | 5,753 |
| Asim Textile | 14.5 | 14.5 | 13.7 | 14.42 | -0.48 ▼ | 1,633 |
| Bilal Fibres | 16.3 | 16.49 | 15.66 | 16.23 | 0.17 ▲ | 105,676 |
| Crescent Cotton | 54.36 | 59.99 | 54.36 | 60.31 | -0.06 ▼ | 35 |
| Colony Tex.Mills Ltd | 5.15 | 5.46 | 5.15 | 5.34 | 0.19 ▲ | 686,119 |
| Chakwal Spinning | 80.25 | 80.25 | 71.12 | 74.48 | -4.04 ▼ | 356,311 |
| Dewan Farooque Sp. | 4.03 | 4.29 | 4 | 4.15 | 0.06 ▲ | 173,666 |
| Din Textile | 58 | 58 | 58 | 54.79 | 0 | 1 |
| D.S. Ind. Ltd. | 5.96 | 6.09 | 5.7 | 5.92 | 0.19 ▲ | 386,905 |
| Dar-es-Salaam | 48.1 | 52 | 48.1 | 48.25 | 0 | 3 |
| Dewan Textile | 5.85 | 7.3 | 5.61 | 6.87 | 0.26 ▲ | 33,087 |
| Elahi Cotton | 80 | 95.69 | 80 | 85.25 | -1.78 ▼ | 547 |
| Ellcot Spinning | 94 | 96.82 | 94 | 95 | 1 ▲ | 528 |
| Gadoon Textile | 205 | 214 | 201 | 211.14 | 7.43 ▲ | 75,334 |
| Gulshan Sp. | 4.49 | 4.8 | 4.45 | 4.51 | -0.05 ▼ | 33,908 |
| Gulistan Sp. | 9.09 | 9.68 | 8.01 | 9.54 | 0.86 ▲ | 49,695 |
| Hira Textile | 3.54 | 3.6 | 3.3 | 3.53 | 0.1 ▲ | 625,076 |
| Indus Dyeing | 117.02 | 128.69 | 117.02 | 127.24 | 10.25 ▲ | 49,253 |
| Janana D Mal | 67 | 67.99 | 66.1 | 67 | -1.33 ▼ | 3,321 |
| J.K.Spinning | 59 | 59 | 59 | 59.14 | 0 | 1 |
| Kohat Textile | 28.1 | 31.23 | 28.1 | 31.23 | 2.84 ▲ | 30,837 |
| Kohinoor Spining | 8.12 | 8.3 | 8 | 8.2 | 0.24 ▲ | 10,755,214 |
| Khalid Siraj | 9.9 | 10.76 | 9.5 | 10.73 | 0.97 ▲ | 93,720 |
| Land Mark Spinning | 61.98 | 61.98 | 60 | 60.79 | 1.75 ▲ | 14,579 |
| Maqbool Textile | 27 | 27.5 | 27 | 27.01 | 0.01 ▲ | 1,028 |
| Nazir Cotton Mills | 14.25 | 14.25 | 13.01 | 13.88 | -0.57 ▼ | 20,287 |
| Reliance Cotton | 649.99 | 650 | 622.33 | 649.4 | 34.4 ▲ | 58 |
| Ruby Textile | 7.6 | 7.6 | 7.13 | 7.56 | 0.22 ▲ | 6,672 |
| Saif Textile | 13.6 | 14 | 13.02 | 14 | 0.69 ▲ | 24,418 |
| Service Ind Tex | 10.6 | 10.8 | 10.6 | 10.68 | 0 | 201 |
| Shadman Cotton | 30.12 | 30.12 | 27.72 | 30.63 | 0 | 24 |
| Shadab Textile | 23 | 23.95 | 23 | 23.47 | 0.47 ▲ | 4,531 |
| Sally Textile | 12.99 | 12.99 | 11.99 | 12.52 | 0.2 ▲ | 70,105 |
| Saritow Spinning | 8.55 | 9 | 8.55 | 8.61 | -0.68 ▼ | 25,300 |
| Sunrays Textile | 86 | 88.97 | 86 | 88.27 | 2.77 ▲ | 6,042 |
| Shahzad Tex. | 33 | 33 | 33 | 31.14 | 0 | 1 |
| Tata Textile | 49.51 | 54.75 | 45.6 | 46.48 | -3.51 ▼ | 1,508 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.32 | 13.4 | 13.32 | 13.33 | 0.02 ▲ | 2,350 |
| ICC Industries | 7.54 | 8.54 | 7.54 | 8.54 | 1 ▲ | 32,176 |
| Yousuf Weaving | 4.41 | 4.62 | 4.41 | 4.47 | 0.06 ▲ | 2,611,792 |
| Zephyr Textile | 11.51 | 11.51 | 11.5 | 11.5 | -0.42 ▼ | 5,100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 250.3 | 258.75 | 250.3 | 252.66 | -3.35 ▼ | 2,179 |
| Pak Tobacco | 1235 | 1250 | 1195.1 | 1214.96 | -20.23 ▼ | 7,540 |
| Philip Morris Pak. | 841 | 841 | 740 | 796.84 | -8.7 ▼ | 1,107 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.2 | 15.9 | 14.13 | 15.89 | 1.13 ▲ | 15,866 |
| Blue-Ex | 49.9 | 49.9 | 47.56 | 52.84 | 0 | 101 |
| Pak Int.Bulk | 7.5 | 8.07 | 7.5 | 7.99 | 0.53 ▲ | 46,902,495 |
| Pak.Int.Container | 41.7 | 41.84 | 41.1 | 41.44 | 0.09 ▲ | 276,476 |
| P.N.S.C | 344.7 | 344.7 | 335 | 338.45 | -0.91 ▼ | 67,295 |
| Secure Logistics Gro | 16.26 | 16.4 | 16.01 | 16.14 | 0.21 ▲ | 4,016,650 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 106.6 | 106.88 | 104.01 | 105.35 | 0 | 133 |
| S.S.Oil | 72.01 | 81.74 | 72.01 | 80.17 | 5.26 ▲ | 8,085 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.5 | 38.28 | 36.51 | 37.15 | 0.38 ▲ | 11,800 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.2 | 10.6 | 10.1 | 10.44 | 0.28 ▲ | 570,500 |
| AGHA-FEB | 0 | 0 | 0 | 10.7 | 0.27 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 10.55 | 0.32 ▲ | 0 |
| AGL-DECB | 39.03 | 39.03 | 39.03 | 39.03 | 0.41 ▲ | 500 |
| AGL-FEB | 0 | 0 | 0 | 39.58 | -0.27 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 39.03 | -0.3 ▼ | 0 |
| AICL-DEC | 41.98 | 42 | 41.25 | 41.25 | 0.25 ▲ | 53,000 |
| AICL-FEB | 0 | 0 | 0 | 43.37 | 0.95 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 42.77 | 0.9 ▲ | 0 |
| AIRLINK-DEC | 139.5 | 145.01 | 139.5 | 144.51 | 6.24 ▲ | 3,239,000 |
| AIRLINK-FEB | 0 | 0 | 0 | 148.97 | 6.34 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 146.9 | 6.13 ▲ | 0 |
| AKBL-DEC | 38.01 | 42 | 38 | 40.78 | 0.84 ▲ | 398,000 |
| AKBL-FEB | 0 | 0 | 0 | 41.34 | -0.32 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 40.77 | -0.35 ▼ | 0 |
| ASC-DEC | 7.38 | 8.18 | 7.38 | 8.18 | 1 ▲ | 305,500 |
| ASC-JAN | 8.33 | 8.33 | 8.33 | 8.33 | 1 ▲ | 500 |
| ASL-DEC | 8.47 | 8.92 | 8.39 | 8.87 | 0.34 ▲ | 1,226,000 |
| ASL-FEB | 0 | 0 | 0 | 9.07 | 0.33 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 8.94 | 0.32 ▲ | 0 |
| ATRL-DEC | 513 | 525 | 507.3 | 517 | 2.86 ▲ | 549,500 |
| ATRL-FEB | 0 | 0 | 0 | 534.91 | 2.78 ▲ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 527.48 | 2.29 ▲ | 0 |
| AVN-DEC | 55 | 56.21 | 54.61 | 55.88 | 1.41 ▲ | 572,500 |
| AVN-FEB | 0 | 0 | 0 | 57.53 | 1.31 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 56.73 | 1.24 ▲ | 0 |
| BAFL-DECB | 83 | 83 | 83 | 83 | 3 ▲ | 2,000 |
| BAFL-FEB | 0 | 0 | 0 | 86.98 | 1.31 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 85.77 | 1.22 ▲ | 0 |
| BAHL-DECB | 137.5 | 137.5 | 136 | 136 | -2 ▼ | 53,000 |
| BAHL-FEB | 0 | 0 | 0 | 141.64 | -2.13 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 139.68 | -2.22 ▼ | 0 |
| BIPL-DEC | 23 | 23 | 23 | 23 | 0 | 5,500 |
| BIPL-FEB | 0 | 0 | 0 | 23.98 | 0.27 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.64 | 0.24 ▲ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 25487 | 288 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 26137 | 1212 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25848 | 279 ▲ | 0 |
| BOP-DEC | 9.5 | 9.5 | 8.41 | 9.16 | -0.19 ▼ | 9,926,000 |
| BOP-FEB | 0 | 0 | 0 | 9.42 | -0.2 ▼ | 0 |
| BOP-JAN | 0 | 0 | 0 | 9.29 | -0.21 ▼ | 0 |
| CEPB-DEC | 29.8 | 31.5 | 29.8 | 31.5 | 2.1 ▲ | 85,500 |
| CEPB-FEB | 0 | 0 | 0 | 32.45 | 2.12 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 32 | 2.07 ▲ | 0 |
| CHCC-DEC | 285 | 301.86 | 285 | 296.48 | 11.48 ▲ | 74,500 |
| CHCC-FEB | 0 | 0 | 0 | 312.81 | 18.69 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 308.47 | 18.19 ▲ | 0 |
| CNERGY-DEC | 4.84 | 5.8 | 4.84 | 5.8 | 1 ▲ | 35,486,000 |
| CNERGY-FEB | 0 | 0 | 0 | 5.98 | 1.04 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 5.9 | 1.03 ▲ | 0 |
| CPHL-DECB | 46.95 | 48.5 | 46.95 | 48 | 1.29 ▲ | 1,073,500 |
| CPHL-FEB | 0 | 0 | 0 | 49.54 | 1.35 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 48.85 | 1.29 ▲ | 0 |
| DCL-DEC | 9.14 | 9.48 | 9.03 | 9.41 | 0.43 ▲ | 2,514,000 |
| DCL-FEB | 0 | 0 | 0 | 9.66 | 0.4 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 9.53 | 0.39 ▲ | 0 |
| DCR-DEC | 0 | 0 | 0 | 21.84 | 0.95 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 22.54 | 0.99 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 22.23 | 0.96 ▲ | 0 |
| DFML-DEC | 39.31 | 40.9 | 38.7 | 40.01 | 0.99 ▲ | 3,167,500 |
| DFML-FEB | 0 | 0 | 0 | 41.24 | 1.13 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 40.67 | 1.08 ▲ | 0 |
| DGKC-DEC | 87.9 | 91.05 | 86.97 | 90.54 | 3.66 ▲ | 3,314,500 |
| DGKC-FEB | 0 | 0 | 0 | 93.39 | 4 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 92.09 | 3.86 ▲ | 0 |
| EFERT-DECB | 203 | 205.5 | 203 | 204.25 | 0.95 ▲ | 27,500 |
| EFERT-FEB | 0 | 0 | 0 | 210.81 | 1.36 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 207.88 | 1.16 ▲ | 0 |
| ENGRO-DECB | 344 | 369 | 344 | 363.04 | 23.04 ▲ | 64,500 |
| ENGRO-FEB | 0 | 0 | 0 | 374.43 | 23.05 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 369.23 | 22.43 ▲ | 0 |
| EPCL-DEC | 37 | 38 | 37 | 37 | 0.62 ▲ | 61,000 |
| EPCL-FEB | 0 | 0 | 0 | 38.85 | 0.67 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 38.31 | 0.62 ▲ | 0 |
| FABL-DECB | 47.97 | 49.5 | 47.97 | 49.02 | 0.95 ▲ | 368,500 |
| FABL-FEB | 0 | 0 | 0 | 50.42 | 0.7 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 49.72 | 0.64 ▲ | 0 |
| FATIMA-DEC | 72 | 73.3 | 72 | 73.27 | 0.53 ▲ | 5,000 |
| FATIMA-FEB | 0 | 0 | 0 | 75.79 | 0.9 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 74.74 | 0.82 ▲ | 0 |
| FCCL-DEC | 36.5 | 39.19 | 35.71 | 39.09 | 3.46 ▲ | 7,545,000 |
| FCCL-FEB | 0 | 0 | 0 | 40.3 | 3.53 ▲ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 39.74 | 3.45 ▲ | 0 |
| FCEPL-DEC | 84.1 | 87.85 | 84.01 | 85.1 | 1.48 ▲ | 247,000 |
| FCEPL-FEB | 0 | 0 | 0 | 87.68 | 1.4 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 86.46 | 1.31 ▲ | 0 |
| FEROZ-DECB | 369.25 | 390 | 369.25 | 370.1 | 11.1 ▲ | 6,500 |
| FEROZ-FEB | 0 | 0 | 0 | 379.68 | 5.48 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 374.41 | 5.09 ▲ | 0 |
| FFBL-DEC | 76.99 | 78.49 | 76.11 | 77.65 | 1.65 ▲ | 517,500 |
| FFBL-FEB | 0 | 0 | 0 | 80.97 | 1.24 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 79.85 | 1.16 ▲ | 0 |
| FFC-DEC | 333.98 | 338 | 330 | 336.58 | 7.19 ▲ | 324,000 |
| FFC-FEB | 0 | 0 | 0 | 347.66 | 7.77 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 342.84 | 7.38 ▲ | 0 |
| FFL-DEC | 12.98 | 14 | 12.6 | 13.82 | 0.94 ▲ | 20,722,500 |
| FFL-FEB | 0 | 0 | 0 | 14.24 | 1 ▲ | 0 |
| FFL-JAN | 0 | 0 | 0 | 14.04 | 0.97 ▲ | 0 |
| FLYNG-DEC | 26.57 | 29.06 | 26.3 | 29.06 | 2.64 ▲ | 3,834,000 |
| FLYNG-FEB | 0 | 0 | 0 | 29.86 | 2.7 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 29.45 | 2.65 ▲ | 0 |
| GAL-DEC | 249.99 | 255.7 | 247.99 | 254.12 | 6.3 ▲ | 740,500 |
| GAL-FEB | 0 | 0 | 0 | 261.75 | 6.76 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 258.12 | 6.45 ▲ | 0 |
| GATM-DEC | 22.5 | 24.3 | 22.5 | 24.2 | 1.92 ▲ | 1,898,500 |
| GATM-FEB | 0 | 0 | 0 | 24.87 | 1.88 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 24.52 | 1.83 ▲ | 0 |
| GGL-DEC | 12 | 12.2 | 11.71 | 12.09 | 0.35 ▲ | 2,171,500 |
| GGL-FEB | 0 | 0 | 0 | 12.43 | 0.35 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 12.26 | 0.33 ▲ | 0 |
| GHGL-DECB | 0 | 0 | 0 | 28.27 | 0.18 ▲ | 0 |
| GHGL-FEB | 0 | 0 | 0 | 29.18 | 0.19 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 28.78 | 0.17 ▲ | 0 |
| GHNI-DEC | 404 | 409.9 | 404 | 407.96 | 7.59 ▲ | 195,500 |
| GHNI-FEB | 0 | 0 | 0 | 420.13 | 7.46 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 414.29 | 7 ▲ | 0 |
| HBL-DECB | 188.4 | 188.4 | 180.38 | 184.92 | 1.45 ▲ | 301,000 |
| HBL-FEB | 0 | 0 | 0 | 190.77 | 1.42 ▲ | 0 |
| HBL-JAN | 0 | 0 | 0 | 188.12 | 4.63 ▲ | 0 |
| HUBC-DEC | 111.43 | 111.65 | 109.3 | 110.49 | 0.07 ▲ | 975,500 |
| HUBC-FEB | 0 | 0 | 0 | 114.28 | 0.56 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 112.69 | 0.45 ▲ | 0 |
| HUMNL-DEC | 15.19 | 15.51 | 15.02 | 15.36 | 0.45 ▲ | 1,660,500 |
| HUMNL-FEB | 0 | 0 | 0 | 15.82 | 0.41 ▲ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.6 | 0.39 ▲ | 0 |
| ILP-DEC | 68.6 | 70 | 68 | 69.81 | 3.65 ▲ | 51,500 |
| ILP-FEB | 0 | 0 | 0 | 71.72 | 3.41 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 70.72 | 3.3 ▲ | 0 |
| INIL-DEC | 155 | 160 | 155 | 159.16 | 5.99 ▲ | 85,000 |
| INIL-FEB | 0 | 0 | 0 | 163.88 | 6.5 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 161.61 | 6.28 ▲ | 0 |
| ISL-DEC | 77.7 | 80 | 77.7 | 79.83 | 2.93 ▲ | 44,000 |
| ISL-FEB | 0 | 0 | 0 | 82.4 | 3.95 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 81.25 | 3.82 ▲ | 0 |
| JSBL-DEC | 0 | 0 | 0 | 9.05 | -0.2 ▼ | 0 |
| JSBL-FEB | 0 | 0 | 0 | 9.34 | -0.13 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.21 | -0.13 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 22.34 | 0.29 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 23.06 | 0.31 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.74 | 0.28 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.93 | 0.18 ▲ | 0 |
| KAPCO-DEC | 37 | 37.24 | 35.8 | 36.57 | -0.73 ▼ | 152,500 |
| KAPCO-FEB | 0 | 0 | 0 | 37.62 | -0.4 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 37.1 | -0.42 ▼ | 0 |
| KEL-DEC | 5.7 | 5.94 | 5.7 | 5.9 | 0.21 ▲ | 16,767,500 |
| KEL-FEB | 0 | 0 | 0 | 6.04 | 0.2 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.96 | 0.2 ▲ | 0 |
| KOSM-DEC | 8.23 | 8.45 | 8.18 | 8.32 | 0.19 ▲ | 7,005,500 |
| KOSM-FEB | 0 | 0 | 0 | 8.57 | 0.24 ▲ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.46 | 0.24 ▲ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 32296 | 461 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 33120 | 1632 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 32754 | 452 ▲ | 0 |
| LOTCHEM-DEC | 18.95 | 19.6 | 18.95 | 19.42 | 0.22 ▲ | 1,119,500 |
| LOTCHEM-FEB | 0 | 0 | 0 | 20.07 | 0.21 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 19.79 | 0.19 ▲ | 0 |
| LPL-DEC | 0 | 0 | 0 | 21.58 | -0.22 ▼ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.27 | -0.15 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.96 | -0.17 ▼ | 0 |
| LUCK-DEC | 1042 | 1065 | 1042 | 1045 | 10.01 ▲ | 4,500 |
| LUCK-FEB | 0 | 0 | 0 | 1087.57 | 20.96 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1072.47 | 19.76 ▲ | 0 |
| MCB-DECB | 275 | 280.5 | 275 | 275.1 | 0.08 ▲ | 4,000 |
| MCB-FEB | 0 | 0 | 0 | 287.48 | 3.7 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 283.49 | 3.41 ▲ | 0 |
| MEBL-DECB | 232 | 242 | 231 | 240.08 | 9.63 ▲ | 135,500 |
| MEBL-FEB | 0 | 0 | 0 | 248.86 | 10.98 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 245.41 | 10.64 ▲ | 0 |
| MLCF-DEC | 41.63 | 45.4 | 41.4 | 45.06 | 3.64 ▲ | 5,089,000 |
| MLCF-FEB | 0 | 0 | 0 | 46.56 | 3.9 ▲ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 45.92 | 3.81 ▲ | 0 |
| MTL-DEC | 609 | 610 | 600.11 | 602.55 | -18.03 ▼ | 4,000 |
| MTL-FEB | 0 | 0 | 0 | 622.38 | 2.18 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 613.73 | 1.61 ▲ | 0 |
| MUGHAL-DEC | 75.25 | 77.5 | 75.18 | 77.19 | 2.01 ▲ | 232,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 79.7 | 2.62 ▲ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 78.59 | 2.51 ▲ | 0 |
| MZNPETF-DEC | 0 | 0 | 0 | 16.33 | 0.34 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 16.86 | 0.36 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 16.62 | 0.34 ▲ | 0 |
| NBP-DEC | 73.5 | 75.4 | 72.78 | 74.33 | 2.41 ▲ | 1,661,000 |
| NBP-FEB | 0 | 0 | 0 | 76.98 | 2.77 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 20.58 | -0.02 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 21.25 | -0.01 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 20.95 | -0.03 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 75.91 | 2.66 ▲ | 0 |
| NCPL-DECB | 28.48 | 28.48 | 27.9 | 27.9 | -0.1 ▼ | 8,000 |
| NCPL-FEB | 0 | 0 | 0 | 28.89 | -0.02 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 28.49 | -0.04 ▼ | 0 |
| NETSOL-DEC | 142.99 | 144.5 | 142.31 | 143.11 | 1.26 ▲ | 1,194,000 |
| NETSOL-FEB | 0 | 0 | 0 | 147.49 | 1.22 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 145.44 | 1.07 ▲ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 22.77 | -0.02 ▼ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 23.51 | -0.01 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 23.18 | -0.03 ▼ | 0 |
| NML-DECB | 79 | 83 | 79 | 82.3 | 4.55 ▲ | 265,000 |
| NML-FEB | 0 | 0 | 0 | 84.92 | 4.45 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 83.74 | 4.32 ▲ | 0 |
| NPL-DECB | 0 | 0 | 0 | 31.89 | -0.51 ▼ | 0 |
| NPL-FEB | 0 | 0 | 0 | 32.92 | -0.52 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 32.46 | -0.54 ▼ | 0 |
| NRL-DEC | 244 | 248 | 242 | 245.62 | 3.65 ▲ | 374,500 |
| NRL-FEB | 0 | 0 | 0 | 253.29 | 4.07 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 249.77 | 3.8 ▲ | 0 |
| OCTOPUS-DEC | 72 | 73.49 | 71.77 | 72.08 | 0.76 ▲ | 653,500 |
| OCTOPUS-FEB | 0 | 0 | 0 | 74.4 | 1.04 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 73.36 | 0.96 ▲ | 0 |
| OGDC-DECB | 199.5 | 205 | 193.05 | 194.41 | -3.6 ▼ | 5,554,500 |
| OGDC-FEB | 0 | 0 | 0 | 200.51 | -3.75 ▼ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 197.73 | -3.87 ▼ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 24364 | -125 ▼ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 24985 | 762 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 24709 | -139 ▼ | 0 |
| P01GIS061125 | 91.28 | 91.28 | 91.28 | 91.28 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 95.62 | 95.62 | 95.62 | 95.62 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 99.86 | 99.86 | 99.86 | 99.86 | 0.09 ▲ | 10,000 |
| P01GIS140325 | 96.27 | 96.27 | 96.27 | 96.27 | -0.49 ▼ | 5,000 |
| P01GIS150825 | 93.33 | 93.33 | 93.33 | 93.33 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 92.22 | 92.22 | 92.22 | 92.22 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 91.52 | 91.52 | 91.52 | 91.52 | 0.05 ▲ | 5,000 |
| P01GIS220125 | 98.15 | 98.15 | 98.15 | 98.15 | 0.23 ▲ | 5,000 |
| P01GIS230525 | 95.48 | 95.48 | 95.48 | 95.48 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 96.11 | 96.11 | 96.11 | 96.11 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 93.05 | 93.5 | 93 | 93 | 0 | 10,015,000 |
| P05FRR180929 | 106.55 | 106.55 | 106.55 | 106.55 | 4.44 ▲ | 50,000 |
| 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 | 85.1 | -0.9 ▼ | 0 |
| PABC-FEB | 0 | 0 | 0 | 87.84 | -0.3 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 86.62 | -0.37 ▼ | 0 |
| PACE-DEC | 6.6 | 7.01 | 6.6 | 6.87 | 0.33 ▲ | 9,624,500 |
| PACE-FEB | 0 | 0 | 0 | 7.08 | 0.35 ▲ | 0 |
| PACE-JAN | 0 | 0 | 0 | 6.98 | 0.34 ▲ | 0 |
| PAEL-DEC | 27.75 | 28.75 | 27.5 | 28.12 | 0.78 ▲ | 7,085,000 |
| PAEL-FEB | 0 | 0 | 0 | 28.97 | 0.77 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 28.57 | 0.73 ▲ | 0 |
| PAKRI-DEC | 15.6 | 16.2 | 15.4 | 15.45 | 0 | 80,000 |
| PAKRI-FEB | 0 | 0 | 0 | 15.9 | -0.09 ▼ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 15.68 | -0.1 ▼ | 0 |
| PIAHCLA-DEC | 18 | 18 | 18 | 18 | 1.64 ▲ | 290,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.5 | 1.68 ▲ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 18.24 | 1.64 ▲ | 0 |
| PIBTL-DEC | 7.75 | 8.15 | 7.6 | 8.13 | 0.56 ▲ | 6,437,500 |
| PIBTL-FEB | 0 | 0 | 0 | 8.35 | 0.55 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 8.24 | 0.54 ▲ | 0 |
| PIOC-DEC | 208 | 221.5 | 207 | 219.77 | 11.89 ▲ | 87,000 |
| PIOC-FEB | 0 | 0 | 0 | 228.52 | 12.88 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 225.35 | 12.52 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 586.36 | 2.65 ▲ | 0 |
| POL-FEB | 0 | 0 | 0 | 605.27 | 2.97 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 596.86 | 2.41 ▲ | 25,000 |
| POWER-DEC | 7.05 | 7.6 | 7.01 | 7.57 | 0.51 ▲ | 2,096,000 |
| POWER-FEB | 0 | 0 | 0 | 7.79 | 0.57 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 7.68 | 0.56 ▲ | 0 |
| PPL-DECB | 172.3 | 175.55 | 166.61 | 169.39 | -0.94 ▼ | 3,288,000 |
| PPL-FEB | 0 | 0 | 0 | 174.8 | -0.98 ▼ | 0 |
| PPL-JANB | 0 | 0 | 0 | 172.37 | -1.11 ▼ | 0 |
| PRL-DEC | 26.89 | 27.62 | 26.7 | 27.2 | 0.58 ▲ | 5,071,000 |
| PRL-FEB | 0 | 0 | 0 | 28.05 | 0.65 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 27.66 | 0.62 ▲ | 0 |
| PSO-DEC | 296 | 300.14 | 294 | 296.69 | 0.33 ▲ | 1,572,500 |
| PSO-FEB | 0 | 0 | 0 | 305.91 | -0.33 ▼ | 0 |
| PSO-JAN | 0 | 0 | 0 | 301.66 | -0.59 ▼ | 0 |
| PTC-DEC | 20.8 | 21.25 | 20.41 | 21.06 | 0.42 ▲ | 5,868,500 |
| PTC-FEB | 0 | 0 | 0 | 21.63 | 0.35 ▲ | 0 |
| PTC-JAN | 0 | 0 | 0 | 21.33 | 0.33 ▲ | 0 |
| SAZEW-DECB | 1025 | 1048 | 1019 | 1045.49 | 25.42 ▲ | 170,000 |
| SAZEW-FEB | 0 | 0 | 0 | 1080.96 | 30.1 ▲ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1065.95 | 28.79 ▲ | 0 |
| SEARL-DEC | 96 | 102 | 96 | 98.91 | 4.77 ▲ | 4,689,500 |
| SEARL-FEB | 0 | 0 | 0 | 101.98 | 4.95 ▲ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 100.56 | 4.79 ▲ | 0 |
| SHEL-DEC | 174 | 175 | 172.01 | 173.96 | 7.41 ▲ | 45,500 |
| SHEL-FEB | 0 | 0 | 0 | 179.9 | 6.55 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 177.4 | 6.31 ▲ | 0 |
| SILK-DEC | 0 | 0 | 0 | 0.94 | -0.01 ▼ | 0 |
| SILK-FEB | 0 | 0 | 0 | 0.97 | 0.01 ▲ | 0 |
| SILK-JAN | 0 | 0 | 0 | 0.96 | 0.01 ▲ | 0 |
| SNBL-DEC | 16.7 | 16.7 | 14.6 | 16.5 | 0.45 ▲ | 21,500 |
| SNBL-FEB | 0 | 0 | 0 | 17.15 | 0.56 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 16.91 | 0.53 ▲ | 0 |
| SNGP-DEC | 89.3 | 93.25 | 89.3 | 91.78 | 2.78 ▲ | 3,170,500 |
| SNGP-FEB | 0 | 0 | 0 | 94.66 | 3.04 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 93.35 | 2.92 ▲ | 0 |
| SSGC-DEC | 29.99 | 31.53 | 28.82 | 29.72 | 1.06 ▲ | 39,566,500 |
| SSGC-FEB | 0 | 0 | 0 | 30.65 | 1.04 ▲ | 0 |
| SSGC-JAN | 32.14 | 32.14 | 31 | 31 | 1.78 ▲ | 7,000 |
| SYM-DEC | 12.68 | 13.1 | 12.68 | 13.1 | 1.19 ▲ | 1,270,500 |
| SYM-FEB | 0 | 0 | 0 | 13.53 | 1.23 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 13.34 | 1.2 ▲ | 0 |
| SYS-DEC | 564.01 | 564.01 | 564.01 | 564.01 | 5.01 ▲ | 500 |
| SYS-FEB | 0 | 0 | 0 | 592.33 | 8.59 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 584.11 | 7.98 ▲ | 0 |
| TELE-DEC | 8.1 | 8.44 | 8.1 | 8.36 | 0.37 ▲ | 2,313,000 |
| TELE-FEB | 0 | 0 | 0 | 8.58 | 0.38 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 8.47 | 0.38 ▲ | 0 |
| TGL-DEC | 136 | 138.09 | 136 | 138.09 | 8.09 ▲ | 2,500 |
| TGL-FEB | 0 | 0 | 0 | 142.73 | 7.53 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 140.75 | 7.32 ▲ | 0 |
| TOMCL-DEC | 35.72 | 36.72 | 35.39 | 35.72 | -0.22 ▼ | 1,034,000 |
| TOMCL-FEB | 0 | 0 | 0 | 36.6 | -0.53 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 36.09 | -0.55 ▼ | 0 |
| TPLP-DEC | 9.3 | 10.05 | 9.14 | 10.05 | 1 ▲ | 4,863,000 |
| TPLP-FEB | 0 | 0 | 0 | 10.35 | 1.03 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 10.21 | 0.9 ▲ | 0 |
| TREET-DEC | 17.8 | 18 | 17.55 | 17.68 | 0.12 ▲ | 2,255,000 |
| TREET-FEB | 0 | 0 | 0 | 18.14 | 0.05 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 17.89 | 0.04 ▲ | 0 |
| TRG-DEC | 60.5 | 62.49 | 60.5 | 61.81 | 1.61 ▲ | 6,500,000 |
| TRG-FEB | 0 | 0 | 0 | 63.78 | 1.77 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 62.9 | 1.7 ▲ | 0 |
| UBL-DECB | 340 | 345 | 340 | 344 | 6.1 ▲ | 15,000 |
| UBL-FEB | 0 | 0 | 0 | 358 | 2.88 ▲ | 0 |
| UBL-JAN | 0 | 0 | 0 | 353.02 | 2.53 ▲ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 21.83 | 0.49 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 22.53 | 0.51 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 22.22 | 0.49 ▲ | 0 |
| UNITY-DEC | 31.89 | 32.4 | 31.17 | 31.98 | 0.25 ▲ | 1,414,000 |
| UNITY-FEB | 0 | 0 | 0 | 33.08 | 0.63 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 32.62 | 0.59 ▲ | 0 |
| WAVES-DEC | 8.2 | 8.5 | 8.03 | 8.29 | 0.3 ▲ | 1,056,500 |
| WAVES-FEB | 0 | 0 | 0 | 8.54 | 0.33 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.42 | 0.31 ▲ | 0 |
| WTL-DEC | 1.41 | 1.56 | 1.41 | 1.49 | 0.09 ▲ | 26,218,000 |
| WTL-FEB | 0 | 0 | 0 | 1.53 | 0.1 ▲ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.51 | 0.1 ▲ | 0 |
| YOUW-DEC | 4.6 | 4.64 | 4.53 | 4.53 | 0.03 ▲ | 74,000 |
| YOUW-FEB | 0 | 0 | 0 | 4.67 | 0.06 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.61 | 0.06 ▲ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| MDTL | 2.3500 | 0.3500 | 17.50 ▲ | 3,561,532 |
| PACE | 7.1900 | 0.9600 | 15.41 ▲ | 43,280,462 |
| FCSC | 2.1100 | 0.2500 | 13.44 ▲ | 2,308,306 |
| PILDEF | 2.0000 | 0.2100 | 11.73 ▲ | 357,246 |
| KSTMDEF | 9.6000 | 0.9700 | 11.24 ▲ | 2,203 |
| Company | Price | Change | Change % | Volume |
|---|
