KARACHI December 3rd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 429 | 429 | 415 | 421.44 | -3.01 ▼ | 27,408 |
| Atlas Honda Ltd | 860 | 894.4 | 851 | 877.22 | 22.37 ▲ | 10,701 |
| Dewan Motors | 39.6 | 41.33 | 39.1 | 40.31 | 0.87 ▲ | 4,113,380 |
| Ghandhara Automobile | 252.01 | 259.9 | 246.8 | 256.22 | 5.89 ▲ | 1,932,831 |
| Ghandhara Ind. | 405 | 413.5 | 396.5 | 407.95 | 6.16 ▲ | 937,179 |
| Honda Atlas Cars | 270.12 | 277.4 | 269.7 | 275.1 | 5.37 ▲ | 895,654 |
| Hinopak Motor | 320 | 335 | 318 | 331.44 | 11.06 ▲ | 148,487 |
| Indus Motor Company | 2039 | 2042 | 2000.01 | 2005.94 | -20.65 ▼ | 4,293 |
| Millat Tractors | 595 | 595.11 | 584.5 | 590.65 | -4.56 ▼ | 300,776 |
| Sazgar Engineering | 1040 | 1040 | 1021 | 1025.96 | -7.82 ▼ | 245,686 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 109 | 109 | 106 | 107.18 | -1.09 ▼ | 11,412 |
| Atlas Battery | 371 | 377 | 368.52 | 374.46 | 4.15 ▲ | 52,349 |
| Bela Automotive | 140 | 152.31 | 140 | 152.31 | 13.85 ▲ | 1,362 |
| Bal.Wheels | 143 | 143 | 141 | 142.01 | -1.03 ▼ | 15,631 |
| Dewan Auto Engg | 41 | 41.9 | 39 | 40.99 | 0.49 ▲ | 27,999 |
| Exide (PAK) | 849 | 849 | 825 | 836.39 | -6.95 ▼ | 15,779 |
| Ghandhara Tyre | 44.5 | 46.55 | 44.2 | 46.07 | 1.7 ▲ | 3,752,871 |
| Loads Limited | 14.3 | 14.5 | 13.7 | 14.06 | -0.2 ▼ | 2,375,998 |
| Panther Tyres Ltd. | 43.89 | 46 | 43 | 45.1 | 1.15 ▲ | 492,764 |
| Treet Battery Ltd. | 18.45 | 19.4 | 18.3 | 18.49 | 0.41 ▲ | 28,526,801 |
| Thal Limited | 472.42 | 483.99 | 456.56 | 465.68 | -6.74 ▼ | 89,762 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 34.9 | 35 | 34 | 34 | 2 ▲ | 2,505 |
| Fast Cables Ltd. | 23.3 | 24.1 | 23.02 | 23.43 | 0.42 ▲ | 7,928,454 |
| Pak Elektron | 27.9 | 30.48 | 27.17 | 30.48 | 2.77 ▲ | 67,806,935 |
| Pakistan Cables- | 139.89 | 140 | 136.3 | 140 | 3 ▲ | 8,945 |
| Siemens Pak. | 1481 | 1500 | 1450 | 1479.39 | -0.72 ▼ | 1,828 |
| Waves Corp Ltd. | 8.2 | 8.94 | 8.2 | 8.83 | 0.66 ▲ | 18,919,599 |
| Waves Home App | 13.69 | 14.11 | 13 | 13.62 | -0.2 ▼ | 18,905,817 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 208 | 208.99 | 203 | 203.98 | -3.76 ▼ | 117,454 |
| Bestway Cement | 342.8 | 353.43 | 340.01 | 350.61 | 7.87 ▲ | 27,239 |
| Cherat Cement | 304.9 | 318.9 | 284 | 294.99 | -4.17 ▼ | 5,664,649 |
| Dadabhoy Cement | 5.3 | 5.38 | 5.13 | 5.18 | -0.08 ▼ | 369,620 |
| Dewan Cement | 9.39 | 9.7 | 9.12 | 9.53 | 0.29 ▲ | 17,110,763 |
| D.G.K.Cement | 90.25 | 94.74 | 88.1 | 92.95 | 3.64 ▲ | 20,406,335 |
| Dandot Cement | 11.28 | 11.85 | 11.28 | 11.77 | 0.02 ▲ | 16,741 |
| Fauji Cement | 39 | 39.5 | 37.7 | 38.38 | -0.16 ▼ | 22,761,941 |
| Fecto Cement | 94.16 | 94.16 | 94.16 | 94.16 | 8.56 ▲ | 145,658 |
| Flying Cement | 29.59 | 31.42 | 29.3 | 31.1 | 2.54 ▲ | 19,495,493 |
| Gharibwal Cement | 41 | 41.7 | 39.67 | 40.07 | -0.72 ▼ | 5,889,251 |
| Kohat Cement | 425.01 | 440 | 425 | 431.79 | 7.34 ▲ | 154,279 |
| Lucky Cement | 1041.13 | 1061.9 | 1040 | 1058.19 | 18.09 ▲ | 405,612 |
| Maple Leaf | 45.45 | 46.9 | 44 | 45.66 | 1.13 ▲ | 18,871,614 |
| Pioneer Cement | 219 | 230 | 216.07 | 221.57 | 3.02 ▲ | 1,196,959 |
| Power Cement | 7.77 | 8.13 | 7.5 | 7.99 | 0.54 ▲ | 58,501,362 |
| Power Cem(Pref) | 13.2 | 13.2 | 11.55 | 12.53 | 0.18 ▲ | 9,926 |
| Safe Mix Con.Ltd | 24 | 24.48 | 22.53 | 22.74 | -0.43 ▼ | 104,071 |
| Thatta Cement | 170 | 174.9 | 165.5 | 169.07 | 3.16 ▲ | 3,069,023 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.85 | 38.89 | 37.85 | 37.94 | 0.09 ▲ | 175,079 |
| Archroma Pak | 430 | 442 | 430 | 438.8 | 8.85 ▲ | 28,947 |
| Bawany Air Pro(DEF.) | 31.2 | 33 | 31.1 | 31.4 | -0.08 ▼ | 14,372 |
| Berger Paints | 112.4 | 112.4 | 106.6 | 107.24 | -3.32 ▼ | 513,223 |
| Biafo Industries | 192.88 | 194.99 | 185 | 188.53 | -1.99 ▼ | 365,539 |
| Buxly Paints | 195 | 195 | 190 | 190.37 | -3.54 ▼ | 10,866 |
| Data Agro | 76.9 | 77.99 | 76 | 76.5 | -0.4 ▼ | 6,190 |
| Descon Oxychem | 24.5 | 26.23 | 24.44 | 26 | 1.47 ▲ | 2,657,966 |
| Dynea Pakistan | 230 | 236 | 222 | 226.28 | -0.24 ▼ | 201,942 |
| Engro Polymer | 37.7 | 38.5 | 37 | 38.12 | 0.97 ▲ | 2,655,624 |
| Ghani Chemical | 14.89 | 14.93 | 14.4 | 14.5 | -0.17 ▼ | 1,418,167 |
| Ghani Glo Hol | 12.05 | 12.5 | 11.9 | 12.02 | 0.13 ▲ | 11,196,067 |
| Ittehad Chemicals | 74 | 76.95 | 68.6 | 69.59 | -4.62 ▼ | 129,243 |
| Lucky Core Ind. | 1170 | 1174.74 | 1150 | 1162.02 | -0.61 ▼ | 9,736 |
| Lotte Chemical | 19.4 | 19.48 | 19 | 19.23 | 0.04 ▲ | 5,426,915 |
| Leiner Pak Gelat | 82 | 82.49 | 79.02 | 80.49 | -0.13 ▼ | 36,757 |
| Nimir Ind.Chemicals | 134 | 138 | 134 | 137.56 | 3.48 ▲ | 91,982 |
| Nimir Resins | 25.1 | 26 | 25 | 25.7 | 0.69 ▲ | 235,346 |
| Pak Oxygen Ltd. | 135.26 | 137 | 134.7 | 135.3 | 0.6 ▲ | 20,228 |
| Pak.P.V.C. | 10.99 | 11.24 | 10.13 | 11.24 | 1.02 ▲ | 11,616 |
| Sardar Chemical | 30.34 | 30.34 | 30.34 | 33 | 0 | 4 |
| Sitara Chemical | 298.98 | 299 | 290 | 287.46 | 0 | 56 |
| Sitara Peroxide | 13.35 | 13.8 | 13.35 | 13.68 | 0.08 ▲ | 27,030 |
| Wah-Noble | 245 | 253.7 | 226.5 | 235 | -0.06 ▼ | 10,172 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.36 | 9.38 | 9.01 | 9.34 | -0.04 ▼ | 48,610 |
| HBL Invest Fund | 3.29 | 3.39 | 3.2 | 3.32 | 0.14 ▲ | 261,032 |
| Tri-Star Mutual | 7.2 | 7.99 | 7.2 | 7.48 | -0.01 ▼ | 571 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 151.01 | 154 | 145.11 | 150.94 | 0.94 ▲ | 173,606 |
| Askari Bank | 39.9 | 40.1 | 38.5 | 39.08 | -0.46 ▼ | 2,613,081 |
| Bank Al-Falah | 84 | 86.45 | 80.5 | 84.92 | 1.74 ▲ | 2,628,904 |
| Bank AL-Habib | 134.1 | 137.89 | 134 | 136.07 | 0.61 ▲ | 877,318 |
| Bankislami Pak | 22.82 | 23.12 | 22.7 | 23.02 | 0.09 ▲ | 792,541 |
| Bank Makramah | 2.83 | 2.83 | 2.7 | 2.73 | -0.1 ▼ | 9,430,558 |
| Bank Of Khyber | 15.14 | 15.15 | 13.96 | 14.25 | -0.95 ▼ | 10,873 |
| B.O.Punjab | 9.11 | 9.24 | 8.61 | 9.07 | 0.06 ▲ | 44,018,923 |
| Faysal Bank | 48.3 | 48.5 | 47.45 | 47.63 | -0.59 ▼ | 3,118,686 |
| Habib Bank | 182.45 | 182.45 | 175.11 | 178.24 | -4.2 ▼ | 3,401,122 |
| Habib Metropolitan | 89 | 90.15 | 88 | 89.73 | 1.73 ▲ | 339,858 |
| JS Bank Ltd | 9.15 | 9.2 | 8.92 | 9.16 | 0.23 ▲ | 364,986 |
| MCB Bank Ltd | 277 | 279.45 | 273.01 | 277.71 | 2.78 ▲ | 480,688 |
| Meezan Bank Ltd | 238 | 242 | 234.9 | 236.07 | -1.93 ▼ | 974,532 |
| National Bank (XD) | 74.48 | 76.98 | 73 | 76.17 | 2.55 ▲ | 12,339,752 |
| Samba Bank | 10.5 | 10.5 | 10.2 | 10.4 | 0.13 ▲ | 6,542 |
| St.Chart.Bank | 52.19 | 54 | 50.5 | 50.81 | -1.16 ▼ | 268,549 |
| Silk Bank Ltd | 0.93 | 1.04 | 0.92 | 1.03 | 0.1 ▲ | 41,934,015 |
| Soneri Bank Ltd | 16.4 | 16.5 | 16.24 | 16.36 | -0.04 ▼ | 1,929,062 |
| United Bank | 342.99 | 347.99 | 342.37 | 345.72 | 3.35 ▲ | 1,354,798 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.31 | 10.89 | 10.31 | 10.81 | 0.58 ▲ | 10,243,517 |
| Aisha Steel Mill | 8.85 | 9.49 | 8.8 | 9.26 | 0.59 ▲ | 26,920,430 |
| Aisha StelCoP/S | 10.55 | 10.55 | 10.5 | 10.53 | 0.3 ▲ | 2,068 |
| Amreli Steels | 23.1 | 23.35 | 22.01 | 23.14 | 0.11 ▲ | 508,043 |
| Bolan Casting | 118.35 | 130.69 | 110 | 130.69 | 11.88 ▲ | 378,291 |
| Beco Steel Ltd | 6.3 | 7 | 6.3 | 6.73 | 0.48 ▲ | 430,751 |
| Crescent Steel | 102.87 | 105.49 | 100 | 100.28 | -2.21 ▼ | 2,583,459 |
| Dadex Eternit | 56.03 | 59.39 | 56.03 | 56.25 | -1.75 ▼ | 1,262 |
| Dost Steels Ltd. | 6.91 | 7 | 6.85 | 6.86 | -0.06 ▼ | 199,636 |
| Int. Ind.Ltd. | 158.5 | 168 | 158.5 | 165.36 | 8.63 ▲ | 1,733,525 |
| Inter.Steel Ltd | 79.4 | 86 | 79.11 | 84.69 | 5.89 ▲ | 5,317,954 |
| Ittefaq Iron Ind | 6.81 | 7.27 | 6.81 | 7.16 | 0.37 ▲ | 3,554,390 |
| K.S.B.Pumps | 145.2 | 155 | 142.5 | 153.68 | 9.3 ▲ | 849,075 |
| Metro Steel | 11.4 | 11.43 | 11 | 11.02 | -0.4 ▼ | 308,773 |
| Mughal Iron | 77.4 | 79.75 | 76 | 77.54 | 1.32 ▲ | 2,420,391 |
| Pak Engineering | 690.01 | 709 | 690.01 | 709 | 27.2 ▲ | 147 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 13.47 | 13.47 | 13.44 | 13.47 | 0.33 ▲ | 2,500 |
| HBL Total Treasury | 112.28 | 112.28 | 112.28 | 112.28 | 0.03 ▲ | 20,000 |
| JS Global Banking | 22.29 | 22.39 | 22.21 | 22.39 | 0.34 ▲ | 6,000 |
| JS Momentum | 13.55 | 13.98 | 13.47 | 13.72 | -0.03 ▼ | 159,500 |
| Mahaana Islamic | 13.3 | 13.42 | 13.2 | 13.41 | 0.16 ▲ | 122,000 |
| Meezan Pakistan | 16.1 | 16.43 | 16.05 | 16.41 | 0.29 ▲ | 304,000 |
| NBP Pakistan G ETF | 20.52 | 20.52 | 18.45 | 18.45 | -1.87 ▼ | 20,000 |
| NIT Pakistan | 22.77 | 22.82 | 22.59 | 22.82 | 0.34 ▲ | 6,000 |
| UBLPakistanETF | 21.77 | 21.88 | 21.59 | 21.88 | 0.33 ▲ | 6,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 70.9 | 70.9 | 68.7 | 68.97 | -1.36 ▼ | 176,242 |
| Engro Fertertilizers | 202 | 207 | 199.45 | 205.52 | 3.91 ▲ | 2,713,218 |
| Engro Corporation | 362.49 | 390.96 | 360.01 | 380.07 | 21.98 ▲ | 3,237,133 |
| Fatima Fert | 72.8 | 73.45 | 71.52 | 72.92 | 0.44 ▲ | 2,063,814 |
| Fauji Fert Bin | 77.55 | 80.2 | 77 | 78.58 | 1.14 ▲ | 2,262,872 |
| Fauji Fert | 333.1 | 340 | 328.65 | 336.85 | 4.36 ▲ | 3,372,629 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.49 | 8.99 | 8.1 | 8.43 | 0.33 ▲ | 10,275,134 |
| Big Bird Foods Ltd. | 59 | 59.2 | 56.5 | 56.95 | -1.82 ▼ | 735,002 |
| Bunnys Limited | 15.5 | 16 | 15.35 | 15.83 | 0.5 ▲ | 578,395 |
| Clover Pakistan | 44.06 | 47.77 | 42.77 | 47.17 | 3.37 ▲ | 1,575,504 |
| Colgate Palm | 1554.99 | 1564.94 | 1515.15 | 1529.86 | -9.18 ▼ | 10,657 |
| Frieslandcampina | 84.1 | 87.9 | 81.95 | 85.39 | 1.54 ▲ | 1,815,238 |
| Fauji Foods Ltd | 13.7 | 14.05 | 13.2 | 13.6 | -0.02 ▼ | 42,793,781 |
| Gillette Pak | 158.2 | 162.69 | 147.09 | 154.68 | -3.29 ▼ | 1,945 |
| Ismail Ind- | 1640 | 1640 | 1550.01 | 1600 | 0.18 ▲ | 425 |
| MithchellsFruit | 202 | 203 | 194.05 | 195.84 | -2.58 ▼ | 181,227 |
| Matco Foods Ltd | 29.94 | 31.5 | 29.55 | 30.57 | 1.26 ▲ | 967,272 |
| Murree Brewery | 697 | 730 | 685 | 711.55 | 26.43 ▲ | 95,766 |
| National Foods | 180 | 182.5 | 177 | 181.44 | 1.69 ▲ | 78,137 |
| Nestle Pakistan | 6556.01 | 6700 | 6556.01 | 6681.38 | 48.51 ▲ | 1,599 |
| At-Tahur Ltd. | 24.5 | 25.71 | 24.07 | 24.94 | 0 | 1,605,244 |
| Quice Food | 6.9 | 7.15 | 6.73 | 6.91 | 0.08 ▲ | 4,014,590 |
| Rafhan Maize | 8060 | 8155 | 8012 | 8060.01 | 27.51 ▲ | 660 |
| Shield Corp. | 270 | 280 | 267 | 268.51 | -5.87 ▼ | 216 |
| Shezan Inter. | 108 | 109.5 | 103.02 | 107.73 | -0.5 ▼ | 11,643 |
| The Organic Meat | 35.25 | 35.47 | 34.1 | 34.26 | -0.74 ▼ | 3,282,427 |
| Treet Corp | 17.5 | 17.85 | 16.95 | 17.66 | 0.31 ▲ | 11,984,360 |
| Unity Foods Ltd | 32 | 32.49 | 30.85 | 31.97 | 0.33 ▲ | 6,665,433 |
| Unilever Foods | 20400 | 20400 | 19810 | 19865.11 | 65.1 ▲ | 60 |
| ZIL Limited | 260 | 263 | 260 | 261.37 | -5.1 ▼ | 507 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.32 | 12.59 | 12.11 | 12.37 | 0.21 ▲ | 3,242,826 |
| Frontier Ceram | 16.99 | 17 | 16 | 16.03 | -0.63 ▼ | 53,913 |
| GhaniGlobalGlass | 6.98 | 7.27 | 6.98 | 7.2 | 0.25 ▲ | 6,022,439 |
| Ghani Glass Ltd | 28.49 | 29.65 | 28.19 | 29.52 | 1.61 ▲ | 2,720,077 |
| Ghani Value Glass | 43.7 | 44 | 42.3 | 43.88 | 0.88 ▲ | 114,702 |
| Karam Ceramics | 66 | 66 | 59.75 | 66 | -0.39 ▼ | 1,003 |
| Shabbir Tiles | 13.15 | 14.3 | 13.15 | 14.25 | 0.43 ▲ | 568,415 |
| Tariq Glass Ind. | 137.8 | 137.8 | 132 | 134.26 | -2.24 ▼ | 91,286 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 26.83 | 26.83 | 24 | 25.04 | -0.82 ▼ | 23,941 |
| Adamjee Ins. | 41.95 | 42.25 | 40.75 | 41.36 | -0.12 ▼ | 1,738,059 |
| Askari Life Ass | 4.87 | 5.3 | 4.86 | 5.3 | 0 | 6,750 |
| Adamjee Life Assuran | 30 | 30.29 | 29.76 | 30 | 0.07 ▲ | 90,313 |
| Asia Insurance | 16.98 | 17 | 15.45 | 17.14 | 0 | 60 |
| Atlas Ins. Ltd | 58.84 | 58.84 | 55.5 | 55.63 | -1.37 ▼ | 505 |
| Century Ins. | 37.12 | 37.12 | 36.9 | 37 | -0.97 ▼ | 5,652 |
| Cres.Star Ins. | 3.4 | 3.87 | 3.4 | 3.46 | 0.18 ▲ | 12,342,721 |
| EFU General | 136.75 | 137.25 | 123.53 | 130 | -7.25 ▼ | 35,646 |
| EFU Life Assurance | 178.9 | 179.65 | 178.2 | 179 | 3.96 ▲ | 14,693 |
| Habib Ins. | 7.23 | 7.23 | 7.05 | 7.12 | 0.02 ▲ | 757 |
| IGI Holdings | 174 | 175 | 172.51 | 173.48 | -2.01 ▼ | 58,424 |
| IGI Life Ins | 14.5 | 15.8 | 14.5 | 15.67 | 0.87 ▲ | 31,771 |
| Jubilee Gen.Ins | 46.99 | 48.4 | 45.7 | 47.37 | 1.45 ▲ | 1,668,079 |
| Jubile Life Ins | 165 | 165 | 155.1 | 158.91 | -1.36 ▼ | 31,735 |
| Pak Reinsurance | 15.3 | 15.39 | 14.81 | 14.94 | -0.27 ▼ | 978,930 |
| PICIC Ins.Ltd. | 2.01 | 2.4 | 2 | 2.19 | 0.19 ▲ | 1,128,020 |
| Premier Ins. | 5.91 | 6.1 | 5.9 | 6.06 | -0.02 ▼ | 1,601 |
| Pak Gen.Ins. | 10.45 | 10.88 | 9.6 | 10.88 | 0.88 ▲ | 12,723 |
| Reliance Ins. | 12.31 | 12.74 | 12 | 12.02 | -0.71 ▼ | 3,692 |
| Shaheen Ins. | 5.95 | 6.29 | 5.71 | 5.84 | -0.05 ▼ | 69,753 |
| TPL Insurance | 10.56 | 11.3 | 10.56 | 11 | 0.51 ▲ | 245,600 |
| United Insurance | 16.49 | 16.49 | 15 | 15.93 | 0.09 ▲ | 21,078 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.25 | 7.6 | 6.8 | 7.37 | 0.07 ▲ | 43,136 |
| Arif Habib Ltd. (XD) | 44.52 | 46.5 | 44.3 | 45.77 | 1.28 ▲ | 276,412 |
| AKD Securites | 18.71 | 18.75 | 17.9 | 18.13 | -0.38 ▼ | 516,759 |
| Calcorp Limited | 23.1 | 23.1 | 23.1 | 23.1 | 2.1 ▲ | 5,000 |
| Cyan Limited | 28.99 | 28.99 | 28 | 28.21 | -0.31 ▼ | 225,313 |
| Dawood Hercules | 174.69 | 183 | 174.69 | 181.97 | 9.03 ▲ | 281,732 |
| Dawood Equities | 9.99 | 10.2 | 9.3 | 10.2 | 1 ▲ | 898,130 |
| Dawood Law | 214 | 219 | 202.01 | 203.87 | -4.32 ▼ | 860 |
| Escorts Bank | 7.4 | 7.49 | 6.5 | 7.1 | 0.1 ▲ | 2,048,291 |
| F.Credit & Inv | 7.97 | 8.35 | 7.27 | 7.27 | -0.7 ▼ | 2,808 |
| Ist.Capital Sec | 2.4 | 2.49 | 2.05 | 2.34 | -0.05 ▼ | 7,629,552 |
| First Dawood Prop | 2.67 | 3.1 | 2.6 | 2.76 | 0.15 ▲ | 6,401,079 |
| F. Nat.Equities | 4.09 | 4.15 | 3.9 | 3.96 | -0.06 ▼ | 3,287,160 |
| Invest Bank | 1.82 | 1.82 | 1.7 | 1.75 | 0.03 ▲ | 807,854 |
| Intermarket Sec. | 63.4 | 67.35 | 60 | 66.45 | 5.22 ▲ | 205,566 |
| Jah.Sidd. Co. | 17.75 | 18.1 | 17.4 | 17.71 | -0.04 ▼ | 787,703 |
| JahangirSidd(Pref) | 8.23 | 8.99 | 8.23 | 8.99 | 0.04 ▲ | 575 |
| JS Global Cap. | 127.49 | 127.49 | 123 | 123.9 | 1.07 ▲ | 855 |
| JS Investments | 24.74 | 25 | 24.05 | 24.7 | 0.2 ▲ | 31,650 |
| LSE Capital Ltd.- (XD) | 4.27 | 4.39 | 4.16 | 4.34 | 0.12 ▲ | 618,120 |
| LSE Fin. Services- (XD) | 7.8 | 8.2 | 7.1 | 8.13 | 0.44 ▲ | 447,258 |
| LSE Ventures Ltd- (XD) | 8.79 | 8.8 | 8.13 | 8.79 | 0.29 ▲ | 6,043 |
| MCB Inv MGT | 66.01 | 71.99 | 66 | 68.59 | 2.72 ▲ | 31,041 |
| Next Capital | 6.22 | 6.25 | 5.75 | 5.86 | -0.14 ▼ | 113,525 |
| OLP Financial | 31.99 | 31.99 | 31.04 | 31.62 | -0.07 ▼ | 158,224 |
| Pervez Ahmed Co | 1.56 | 1.58 | 1.45 | 1.5 | -0.03 ▼ | 5,089,256 |
| PIA Holding Company | 19.46 | 19.46 | 18.03 | 18.44 | 0.75 ▲ | 19,078,605 |
| PIA Holding CompanyB | 911.01 | 1010 | 880 | 965.66 | 32.85 ▲ | 69 |
| Pak Stock Exchange | 19.9 | 21.41 | 19.81 | 20.81 | 1.06 ▲ | 7,923,533 |
| Sec. Inv. Bank | 5.01 | 5.1 | 4.92 | 5.05 | -0.01 ▼ | 213,547 |
| Trust Brokerage | 12 | 12 | 12 | 11.99 | 0 | 13 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.09 | 5.29 | 5 | 5 | 0.1 ▲ | 16,897 |
| Pak Gulf Leasing | 11.38 | 11.74 | 11.37 | 11.5 | -0.3 ▼ | 1,039 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1792.9 | 1792.9 | 1770 | 1786.79 | 21.79 ▲ | 159 |
| Leather Up Ltd. | 18.5 | 20.5 | 18.1 | 20.5 | 1.86 ▲ | 5,542 |
| Service Global | 106.1 | 108.75 | 98 | 99.37 | -6.49 ▼ | 586,420 |
| Service Ind.Ltd | 1495 | 1624 | 1456 | 1481.77 | -2.53 ▼ | 49,142 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 141.06 | 151 | 141.05 | 150 | 4.12 ▲ | 2,225 |
| AL-Khair Gadoon | 34.31 | 40.99 | 34.31 | 38 | 0 | 1,011 |
| Arpak Int. | 57.21 | 62.5 | 57 | 57.34 | -5.38 ▼ | 3,654 |
| Diamond Ind. | 19.01 | 19.01 | 19.01 | 19.6 | 0 | 100 |
| ECOPACK Ltd | 24.24 | 24.24 | 22 | 23.4 | -0.43 ▼ | 180,261 |
| Gammon Pak | 61.9 | 61.9 | 58.3 | 61.26 | 2.25 ▲ | 4,676 |
| GOC (Pak) Ltd. | 58.8 | 63.99 | 58.77 | 63.9 | 5 ▲ | 2,613 |
| Mandviwala | 15.15 | 17.12 | 15.15 | 17.12 | 1.56 ▲ | 58,630 |
| Olympia Mills | 29.99 | 33.35 | 29.99 | 33.29 | 2.97 ▲ | 33,012 |
| Pakistan Alumin | 84.94 | 88.5 | 84.3 | 88.01 | 4 ▲ | 155,012 |
| Pak Hotels | 42.5 | 43.5 | 41 | 42.34 | 0 | 875,442 |
| Pak Services | 830.99 | 830.99 | 803 | 826.69 | 9.8 ▲ | 63 |
| Shifa Int.Hospital | 404.99 | 425 | 400 | 400.32 | -0.09 ▼ | 113,680 |
| Siddiqsons Tin | 6.05 | 6.59 | 5.99 | 6.23 | 0.27 ▲ | 9,153,401 |
| Tri-Pack Films | 133.99 | 134.99 | 130 | 134.02 | 2.27 ▲ | 6,873 |
| United Brands | 17.42 | 17.42 | 15.6 | 15.95 | -0.02 ▼ | 23,597 |
| UDL Int.Ltd. | 8 | 8.08 | 7.5 | 7.99 | -0.01 ▼ | 48,539 |
| United Distributors | 43.5 | 50.48 | 43.5 | 50.48 | 4.59 ▲ | 19,942 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.3 | 8.3 | 8.3 | 8.25 | 0 | 1 |
| AL-Noor Mod | 3.3 | 3.3 | 3.3 | 3.3 | 0 | 1,490 |
| Elite Cap.Mod | 7.46 | 7.46 | 6.9 | 6.9 | 0.44 ▲ | 18,054 |
| Equity Modaraba | 2.99 | 3.06 | 2.9 | 3.05 | 0.15 ▲ | 27,442 |
| 1st.Fid.Leasing | 2.4 | 3 | 2.4 | 2.75 | 0.49 ▲ | 73,625 |
| Habib Modaraba | 17.94 | 18.1 | 17.74 | 17.95 | 0.21 ▲ | 80,924 |
| I.B.L.Modarab | 3.06 | 3.4 | 3.06 | 3.07 | -0.28 ▼ | 8,051 |
| Imrooz Modaraba | 210 | 220 | 194.18 | 215.75 | 0 | 112 |
| Punjab Mod | 3.95 | 3.95 | 3.16 | 3.4 | -0.34 ▼ | 746,565 |
| Paramount Mod | 7.8 | 8.58 | 7.8 | 8.5 | 0.12 ▲ | 1,653 |
| F.Treet Manuf | 5.19 | 5.2 | 5 | 5.14 | 0.03 ▲ | 142,345 |
| Tri-Star 1st Mod. | 14.1 | 14.39 | 14.05 | 14.05 | 0.24 ▲ | 2,277 |
| Burj Clean Energy | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 2,439 |
| OLP Modaraba (XD) | 14.65 | 15.23 | 14.65 | 15.22 | 0.22 ▲ | 69,974 |
| Orient Rental | 7.99 | 7.99 | 7.8 | 7.99 | 0.09 ▲ | 8,388 |
| Popular Islamic | 11.02 | 12.09 | 11.02 | 11.25 | -0.49 ▼ | 8,466 |
| Prud Mod.1st | 3 | 3 | 2.91 | 2.93 | -0.06 ▼ | 826,438 |
| Sindh Modaraba | 10.25 | 10.25 | 10 | 10.2 | -0.04 ▼ | 10,491 |
| Trust Modaraba | 4.16 | 4.2 | 4.05 | 4.18 | 0.07 ▲ | 1,630,574 |
| Unicap Modaraba | 2.87 | 3.6 | 2.87 | 3.4 | 0.23 ▲ | 176,284 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 466.02 | 489.9 | 461.5 | 484.15 | 19.56 ▲ | 4,858,513 |
| Oil & Gas Dev | 191.5 | 193.25 | 188.7 | 191.87 | 0.11 ▲ | 6,046,821 |
| Pak Oilfields | 579.2 | 622.22 | 577.5 | 606.07 | 27.22 ▲ | 731,686 |
| Pak Petroleum | 167 | 168.85 | 162.9 | 166.56 | -0.61 ▼ | 4,872,039 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 518.16 | 534.9 | 506 | 532.63 | 19.91 ▲ | 70,912 |
| Burshane LPG | 28 | 28.48 | 27.01 | 28.01 | -0.13 ▼ | 26,555 |
| Hascol Petrol | 14.3 | 14.84 | 13.7 | 14.68 | 1.19 ▲ | 87,024,698 |
| HI-Tech Lub. | 53.5 | 56.4 | 53 | 56.4 | 5.13 ▲ | 5,949,552 |
| Oilboy Energy L | 10.05 | 10.05 | 9.26 | 9.4 | -0.41 ▼ | 791,115 |
| P.S.O. | 293.48 | 305.87 | 286 | 302.07 | 9.51 ▲ | 9,718,563 |
| Shell Pakistan | 172.18 | 174.7 | 167.55 | 173.42 | 1.37 ▲ | 342,920 |
| Sui North Gas | 91.49 | 91.6 | 88.3 | 90.2 | -0.33 ▼ | 4,224,508 |
| Sui South Gas | 30.45 | 32.24 | 29.8 | 32.15 | 2.84 ▲ | 61,811,720 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 31.4 | 32 | 30.4 | 31.68 | 0.65 ▲ | 2,004,382 |
| Cherat Packg | 135 | 147 | 135 | 145.11 | 7.89 ▲ | 243,599 |
| Pak Agro Pack | 8.25 | 9 | 8.25 | 9 | 0.75 ▲ | 5,000 |
| Int. Packaging Films | 22.52 | 22.89 | 22.5 | 22.56 | -0.3 ▼ | 131,881 |
| MACPAC Films | 17.77 | 17.9 | 17.25 | 17.48 | -0.15 ▼ | 903,723 |
| Merit Packaging | 10.88 | 11.75 | 10.7 | 11.2 | 0.52 ▲ | 8,419,465 |
| Packages Ltd. | 609 | 615 | 596 | 613.97 | 3.78 ▲ | 25,885 |
| Pak Paper Prod | 79 | 82.74 | 77.26 | 80.97 | 2.44 ▲ | 47,618 |
| Roshan Packages | 17.9 | 17.9 | 17.46 | 17.62 | -0.17 ▼ | 1,147,532 |
| Security Paper | 144.8 | 146.01 | 142.5 | 143.27 | -1.93 ▼ | 14,694 |
| Synthetic Products | 40.5 | 40.75 | 38.5 | 39.63 | -0.68 ▼ | 2,099,959 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1115 | 1138.98 | 1050.01 | 1123.1 | 4.42 ▲ | 72,793 |
| AGP Limited | 160.9 | 163.6 | 157 | 162.5 | 2.93 ▲ | 722,120 |
| BF Biosciences | 214.9 | 218.05 | 183 | 214.29 | 16.06 ▲ | 6,887,099 |
| Citi Pharma Ltd | 47.61 | 51.9 | 46.15 | 51.33 | 3.95 ▲ | 20,663,097 |
| Ferozsons (Lab) | 364.9 | 370 | 353.05 | 360.99 | -2.12 ▼ | 395,893 |
| GlaxoSmithKline | 377 | 397 | 368.5 | 384.17 | 10.22 ▲ | 883,904 |
| Haleon Pakistan | 850 | 889.9 | 841.1 | 882.47 | 32.58 ▲ | 162,184 |
| Highnoon (Lab) | 837.74 | 942 | 837.74 | 940.74 | 9.92 ▲ | 17,808 |
| Hoechst Pak Ltd | 2750 | 2750 | 2580.03 | 2695.25 | 17.25 ▲ | 50 |
| IBL HealthCare | 44.28 | 44.28 | 41.5 | 43.03 | -1.25 ▼ | 1,414,264 |
| Macter Int. Ltd | 285 | 289.99 | 278 | 287.2 | 1.32 ▲ | 25,517 |
| Otsuka Pak | 170 | 179 | 160 | 174.89 | 10.92 ▲ | 366,909 |
| The Searle Company | 97.77 | 98.8 | 94.1 | 96.62 | -0.91 ▼ | 6,213,465 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 18.3 | 18.37 | 18.06 | 18.21 | 0.2 ▲ | 260,220 |
| Engro Powergen | 27.22 | 27.3 | 26.9 | 27.16 | -0.05 ▼ | 946,250 |
| Hub Power Co. | 109.55 | 110.7 | 109.2 | 110.19 | 0.9 ▲ | 4,353,357 |
| Kot Addu Power | 35.97 | 36.03 | 34.9 | 35.27 | -0.71 ▼ | 3,411,814 |
| K-Electric Ltd. | 5.85 | 5.93 | 5.59 | 5.73 | -0.05 ▼ | 56,938,645 |
| Kohinoor Energy | 23.7 | 24.2 | 23.65 | 23.99 | 0.29 ▲ | 161,510 |
| Kohinoor Power | 7 | 7.18 | 7 | 7.07 | 0.07 ▲ | 6,927 |
| Lalpir Power | 21.3 | 21.59 | 21.1 | 21.51 | 0.21 ▲ | 508,636 |
| Nishat ChunPower (XD) | 27.99 | 27.99 | 26.87 | 26.93 | -0.7 ▼ | 1,639,048 |
| Nishat Power | 31.22 | 31.95 | 30.95 | 31.81 | 0.33 ▲ | 1,485,126 |
| Pakgen Power | 115 | 115 | 109 | 109.67 | -1.71 ▼ | 594 |
| Sitara Energy | 11.5 | 11.5 | 11.5 | 11.5 | 0.5 ▲ | 500 |
| S.G.Power | 9.25 | 9.25 | 8.5 | 8.75 | -0.19 ▼ | 9,931 |
| Saif Power Ltd | 12.72 | 12.72 | 12.5 | 12.65 | 0.02 ▲ | 660,134 |
| Tri-Star Power | 6.14 | 6.5 | 6.11 | 6.21 | 0.08 ▲ | 76,410 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.49 | 15.5 | 14.61 | 15.5 | 0.65 ▲ | 204,288 |
| Hussain Industries | 20 | 20 | 19.8 | 19.03 | 0 | 111 |
| Javedan Corp. | 56.95 | 57 | 52.95 | 53.91 | -2.7 ▼ | 101,266 |
| Pace (Pak) Ltd. | 6.88 | 7.08 | 6.75 | 6.82 | 0.05 ▲ | 25,025,706 |
| TPL Properties | 10.02 | 10.43 | 9.4 | 10.22 | 0.32 ▲ | 22,580,607 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 21.98 | 22.5 | 21.6 | 22.1 | 0.54 ▲ | 1,067,286 |
| Globe Residency | 13.85 | 13.99 | 13.55 | 13.7 | -0.15 ▼ | 39,607 |
| TPL REIT Fund I | 12.3 | 12.87 | 11.99 | 12.5 | -0.09 ▼ | 791,360 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 511.89 | 519.7 | 506.1 | 516.71 | 5.15 ▲ | 1,983,741 |
| Cnergyico PK | 6.01 | 6.72 | 6 | 6.72 | 1 ▲ | 246,707,903 |
| National Refinery | 243.01 | 254.95 | 240 | 250.32 | 8.09 ▲ | 2,595,696 |
| Pak Refinery | 27 | 29.51 | 26.85 | 29.44 | 2.61 ▲ | 55,870,990 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 601 | 629.99 | 601 | 627.86 | -2.14 ▼ | 533 |
| Adam Sugar | 63.51 | 64.44 | 63 | 63.76 | 3.23 ▲ | 586 |
| Abdullah Shah | 6.8 | 6.89 | 6.61 | 6.8 | 0 | 30,308 |
| AL-Noor Sugar | 82.97 | 82.97 | 82.97 | 79.98 | 0 | 25 |
| Chashma Sugar | 66 | 69.5 | 63 | 69.5 | 6.32 ▲ | 33,071 |
| Dewan Sugar | 6.67 | 6.75 | 6.2 | 6.31 | -0.19 ▼ | 929,874 |
| Faran Sugar- (XR) | 47 | 47.99 | 47 | 47.02 | -0.08 ▼ | 809 |
| Habib Sugar | 75.59 | 78 | 75.05 | 76.76 | 1.18 ▲ | 13,086 |
| Habib Rice Prod | 31.26 | 32.45 | 31.26 | 32.43 | -0.02 ▼ | 970 |
| Haseeb Waqas Sugar | 15 | 16.4 | 14.5 | 14.65 | -0.54 ▼ | 271,209 |
| J.D.W.Sugar | 633 | 633 | 600 | 611.57 | -8.56 ▼ | 557 |
| Jauharabad Sug | 26.26 | 26.47 | 24.61 | 26.27 | 0.01 ▲ | 30,715 |
| Khairpur Sugar | 254.99 | 255 | 254.99 | 233.77 | 0 | 8 |
| Mirpurkhas Sugar | 32.2 | 32.25 | 31.52 | 31.78 | -0.35 ▼ | 32,439 |
| Mehran Sugar | 47.5 | 47.99 | 47 | 47.03 | -1.13 ▼ | 36,996 |
| Noon Sugar | 80 | 82.65 | 80 | 81.27 | 0.29 ▲ | 6,103 |
| Premier Suger | 434.5 | 473 | 434.5 | 472.88 | 8.72 ▲ | 107 |
| Sanghar Sugar | 24.57 | 24.57 | 24.55 | 24.57 | 2.23 ▲ | 5,777 |
| Sindh Abadgar | 39.3 | 39.3 | 39.29 | 35.74 | 0 | 2 |
| Shahtaj Sugar | 100 | 100 | 99.99 | 100 | 0.12 ▲ | 523 |
| Shahmurad Sugar | 436.98 | 436.98 | 403.1 | 418.4 | 10.41 ▲ | 6,135 |
| Sakrand Sugar | 11.45 | 11.45 | 10.9 | 11 | 0.15 ▲ | 110,312 |
| Shakarganj Limited | 29.25 | 29.49 | 28.6 | 29.35 | 0.35 ▲ | 7,969 |
| Tariq Corp Ltd. | 14.3 | 15.88 | 14.22 | 15.26 | 0.79 ▲ | 203,510 |
| Tariq Corp(Pref) | 7 | 7 | 7 | 6.95 | 0 | 7 |
| Thal Ind.Corp. | 314.97 | 314.98 | 313.99 | 314.96 | -1.29 ▼ | 174 |
| Tandlianwala Sugar | 88 | 90 | 88 | 88.1 | -0.05 ▼ | 315 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 179.5 | 179.5 | 176 | 176.99 | 1.99 ▲ | 1,612 |
| Ibrahim Fibres | 377 | 377 | 352.23 | 367.03 | 13.44 ▲ | 106 |
| Image Pakistan | 18 | 18.3 | 17.01 | 17.41 | -0.57 ▼ | 4,164,254 |
| National Silk | 60.9 | 60.9 | 55.6 | 55.44 | 0 | 61 |
| Pak Synthetics | 29.64 | 29.64 | 29.1 | 29.5 | -0.13 ▼ | 39,179 |
| Rupali Polyester | 17.21 | 17.99 | 17.21 | 17.25 | -0.19 ▼ | 4,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 143 | 156.72 | 141 | 155.22 | 12.75 ▲ | 18,458,592 |
| Avanceon Ltd | 55.4 | 56.7 | 54.8 | 56.12 | 1.1 ▲ | 7,022,582 |
| Supernet Ltd.XB | 12.8 | 14.24 | 12.8 | 14.24 | 1.23 ▲ | 2,587 |
| Hallmark Company Ltd | 706.73 | 748.99 | 706.73 | 740.31 | 33.58 ▲ | 509 |
| Hum Network | 15.25 | 15.34 | 14.75 | 14.89 | -0.24 ▼ | 2,963,842 |
| Media Times Ltd | 2.65 | 2.87 | 2.51 | 2.81 | 0.28 ▲ | 14,560,387 |
| Netsol Tech. | 141.75 | 152 | 141 | 148.45 | 7.4 ▲ | 8,666,363 |
| Octopus Digital | 71.6 | 75.5 | 70.51 | 72.46 | 1.31 ▲ | 5,498,346 |
| Pak Datacom | 75.53 | 76.55 | 74.04 | 75.11 | -0.41 ▼ | 43,204 |
| P.T.C.L. | 20.9 | 20.9 | 19.25 | 20.07 | -0.62 ▼ | 15,497,211 |
| Symmetry Group Ltd | 13.74 | 13.98 | 12.33 | 13.09 | 0.15 ▲ | 50,378,545 |
| Systems Limited | 566.48 | 568.9 | 541 | 560.77 | -5.71 ▼ | 123,000 |
| Telecard Limited | 8.35 | 8.48 | 8.01 | 8.27 | 0.06 ▲ | 17,215,708 |
| TPL Corp Ltd | 5.52 | 5.6 | 5.3 | 5.49 | 0 | 5,418,789 |
| TPL Trakker Ltd | 10.1 | 11.11 | 10 | 10.92 | 0.82 ▲ | 938,227 |
| TRG Pak Ltd | 61.75 | 62.25 | 60.11 | 61.25 | 0.25 ▲ | 11,832,272 |
| WorldCall Telecom | 1.5 | 1.53 | 1.45 | 1.47 | 0.01 ▲ | 89,419,070 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 46.24 | 47 | 45.01 | 45.93 | 0.03 ▲ | 126,169 |
| Azgard Nine | 8.4 | 8.54 | 8.3 | 8.41 | 0.12 ▲ | 2,723,593 |
| AN Textile Mill | 13.84 | 14 | 13.2 | 13.85 | 0.57 ▲ | 1,102 |
| Aruj Industries | 11.73 | 11.73 | 10.86 | 10.91 | -0.3 ▼ | 49,557 |
| Blessed Tex. | 230 | 250 | 230 | 242.34 | 12.34 ▲ | 1,571 |
| Chenab Limited | 8.49 | 8.83 | 8.26 | 8.69 | 0.2 ▲ | 873,727 |
| Chenab Ltd.(Pre | 3.68 | 3.68 | 3.45 | 3.54 | 0.04 ▲ | 528,628 |
| Crescent Tex. | 14.18 | 14.25 | 13.55 | 13.95 | 0 | 133,512 |
| Faisal Spinning | 222.01 | 242 | 211 | 236.37 | 4.55 ▲ | 1,552 |
| Feroze 1888 | 69.2 | 70.38 | 64.15 | 67.71 | -1.61 ▼ | 76,497 |
| Fazal Cloth | 138 | 142 | 138 | 139.13 | -5.87 ▼ | 989 |
| Gul Ahmed | 23.97 | 24.2 | 23.25 | 23.89 | 0.11 ▲ | 4,224,734 |
| Ghazi Fabrics | 10.4 | 10.4 | 9.4 | 9.58 | 0.08 ▲ | 26,164 |
| Hala Enterprise | 16.89 | 16.9 | 15.16 | 16.24 | -0.45 ▼ | 44,078 |
| Hafiz Limited | 312.19 | 312.19 | 255.43 | 262.5 | -21.31 ▼ | 12,191 |
| Interloop Ltd. | 69 | 69.4 | 66.92 | 69.06 | 0.47 ▲ | 1,516,261 |
| Int.Knitwear | 15.94 | 16.77 | 15.94 | 16.21 | -0.24 ▼ | 1,009 |
| Jubilee Spinning | 12.99 | 12.99 | 12.99 | 11.99 | 0 | 11 |
| Khyber Textile | 397.1 | 397.1 | 397.1 | 397.1 | 36.1 ▲ | 100 |
| Kohinoor Mills | 32.55 | 35.5 | 32.55 | 35.22 | 2.88 ▲ | 3,763 |
| Kohinoor Ind. | 8.15 | 8.15 | 7.93 | 8 | -0.08 ▼ | 44,002 |
| Kohinoor Textile | 111 | 120.5 | 111 | 118.01 | 6.39 ▲ | 606,047 |
| Mehmood Tex. | 649 | 649 | 543.74 | 604.15 | 0 | 31 |
| Masood Textile | 55 | 55 | 50.06 | 53.31 | 0 | 111 |
| Nishat (Chun.) | 38.7 | 38.7 | 36.51 | 37.4 | 0.12 ▲ | 297,970 |
| Nishat Mills Ltd | 81.21 | 82.5 | 79.01 | 81.97 | 0.76 ▲ | 1,319,215 |
| Paramount Sp | 6.19 | 6.19 | 5.4 | 5.4 | -0.06 ▼ | 1,993 |
| Quetta Textile | 24.05 | 24.05 | 22.1 | 23.86 | 0.87 ▲ | 22,753 |
| Redco Textile | 15.99 | 16 | 15 | 15.56 | 0.29 ▲ | 364,649 |
| Reliance Weaving | 123.01 | 150.3 | 123.01 | 149.12 | 12.48 ▲ | 34,709 |
| Sapphire Tex. | 1171.99 | 1172 | 1171.99 | 1172 | -8 ▼ | 33 |
| Sapphire Fiber | 1200 | 1205 | 1200 | 1200 | 0 | 3 |
| Stylers Int.Ltd. | 40.88 | 41 | 39.75 | 41 | 0.87 ▲ | 30,051 |
| Towellers Limited | 143.25 | 151 | 143.25 | 148.54 | 5.54 ▲ | 53,753 |
| ZahidJee Tex. | 30.75 | 30.75 | 27.3 | 27.5 | -2.65 ▼ | 30,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 64.02 | 69.9 | 64.02 | 68.4 | 0.71 ▲ | 25,627 |
| Amtex Limited | 3.3 | 3.42 | 3.26 | 3.34 | 0.06 ▲ | 1,511,035 |
| Arctic Textile | 21.12 | 21.89 | 20.99 | 21.12 | 0.12 ▲ | 1,329 |
| Asim Textile | 14 | 15 | 13.55 | 14.27 | -0.15 ▼ | 2,418 |
| Bilal Fibres | 16.21 | 16.23 | 15 | 15.33 | -0.9 ▼ | 395,344 |
| Crescent Cotton | 60.31 | 60.31 | 60.31 | 60.31 | 0 | 444 |
| Colony Tex.Mills Ltd | 5.4 | 5.42 | 5.3 | 5.34 | 0 | 335,553 |
| Chakwal Spinning | 74.49 | 77.5 | 73.99 | 74.22 | -0.26 ▼ | 281,552 |
| Dewan Farooque Sp. | 4.21 | 4.25 | 4.1 | 4.12 | -0.03 ▼ | 299,983 |
| Din Textile | 59.75 | 59.75 | 59.75 | 54.79 | 0 | 2 |
| D.S. Ind. Ltd. | 6.2 | 6.87 | 6 | 6.68 | 0.76 ▲ | 1,875,232 |
| Dewan Textile | 6.41 | 7 | 6.41 | 6.83 | -0.04 ▼ | 13,190 |
| Elahi Cotton | 93 | 93 | 88 | 88.45 | 3.2 ▲ | 2,493 |
| Ellcot Spinning | 95.2 | 99 | 95.2 | 95 | 0 | 34 |
| Gadoon Textile | 211.14 | 220 | 210.6 | 216.13 | 4.99 ▲ | 117,075 |
| Gulshan Sp. | 5 | 5 | 4.16 | 4.3 | -0.21 ▼ | 54,752 |
| Gulistan Sp. | 9 | 9.64 | 8.61 | 9.36 | -0.18 ▼ | 18,587 |
| Hira Textile | 3.64 | 3.65 | 3.49 | 3.54 | 0.01 ▲ | 293,248 |
| Idrees Textile | 14.01 | 14.01 | 14 | 14 | -0.54 ▼ | 500 |
| Ideal Spinning | 10.61 | 10.61 | 10.26 | 10.26 | -0.35 ▼ | 1,001 |
| Indus Dyeing | 121.62 | 130 | 121.32 | 128.54 | 1.3 ▲ | 38,957 |
| J.A.Textile | 62.1 | 70.95 | 62 | 66.36 | -1.99 ▼ | 108,906 |
| Janana D Mal | 69.89 | 70 | 66 | 66.26 | -0.74 ▼ | 16,386 |
| J.K.Spinning | 59.3 | 65.05 | 59.3 | 64.99 | 5.85 ▲ | 11,737 |
| Kohat Textile | 33.99 | 34.35 | 33.99 | 34.35 | 3.12 ▲ | 20,591 |
| Kohinoor Spining | 8.26 | 8.61 | 8.11 | 8.47 | 0.27 ▲ | 18,773,707 |
| Khalid Siraj | 10.65 | 11.1 | 10.5 | 11 | 0.27 ▲ | 88,019 |
| Land Mark Spinning | 62.9 | 62.9 | 60 | 60.06 | -0.73 ▼ | 421 |
| Maqbool Textile | 28 | 29 | 28 | 28.96 | 1.95 ▲ | 500 |
| Nagina Cotton | 49 | 51.72 | 48.76 | 51.71 | 4.69 ▲ | 3,181 |
| Nazir Cotton Mills | 13.51 | 13.89 | 13 | 13.29 | -0.59 ▼ | 15,413 |
| Premium Tex. | 380 | 380 | 380 | 377.18 | 0 | 41 |
| Ruby Textile | 7.89 | 7.89 | 7.35 | 7.5 | -0.06 ▼ | 4,245 |
| Saif Textile | 14.4 | 14.8 | 13.9 | 14.4 | 0.4 ▲ | 58,441 |
| Service Ind Tex | 10.71 | 10.75 | 10.71 | 10.68 | 0 | 10,200 |
| Shadab Textile | 23.46 | 24.65 | 23.46 | 24.5 | 1.03 ▲ | 45,737 |
| Sally Textile | 13.48 | 13.48 | 12.99 | 13 | 0.48 ▲ | 32,419 |
| Sana Ind. | 24.89 | 25.61 | 24.89 | 25.61 | 2.33 ▲ | 11,677 |
| Saritow Spinning | 8.99 | 8.99 | 8.6 | 8.61 | 0 | 3,003 |
| Sunrays Textile | 86.95 | 89.89 | 86.95 | 88.89 | 0.62 ▲ | 734 |
| Shahzad Tex. | 29.15 | 29.15 | 29.15 | 29.15 | -1.99 ▼ | 3,928 |
| Tata Textile | 47.11 | 51 | 47.11 | 48.94 | 2.46 ▲ | 530 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.25 | 13.25 | 13.02 | 13.25 | -0.08 ▼ | 3,200 |
| ICC Industries | 7.61 | 9.54 | 7.61 | 9.51 | 0.97 ▲ | 198,690 |
| Shahtaj Textile | 72.6 | 72.64 | 72 | 72.16 | 2.06 ▲ | 491 |
| Yousuf Weaving | 4.58 | 4.62 | 4.43 | 4.54 | 0.07 ▲ | 2,347,740 |
| Zephyr Textile | 11.7 | 11.7 | 11.25 | 11.7 | 0.2 ▲ | 501 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 259.99 | 270 | 259 | 264.96 | 12.3 ▲ | 21,672 |
| Pak Tobacco | 1205.03 | 1232 | 1205 | 1228.25 | 13.29 ▲ | 3,244 |
| Philip Morris Pak. | 836 | 836 | 791 | 799.63 | 2.79 ▲ | 327 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.86 | 15.86 | 14.76 | 15.33 | -0.56 ▼ | 7,384 |
| Blue-Ex | 0 | 0 | 0 | 48.44 | -4.4 ▼ | 0 |
| Pak Int.Bulk | 8 | 8.34 | 7.78 | 8.16 | 0.17 ▲ | 56,115,997 |
| Pak.Int.Container | 41.77 | 41.79 | 41.32 | 41.57 | 0.13 ▲ | 279,216 |
| P.N.S.C | 340 | 343 | 335 | 342.09 | 3.64 ▲ | 89,714 |
| Secure Logistics Gro | 16.31 | 16.33 | 15.5 | 16.03 | -0.11 ▼ | 4,223,368 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 107.7 | 115.89 | 107.7 | 115.89 | 10.54 ▲ | 18,831 |
| S.S.Oil | 80.2 | 84.9 | 75.1 | 80.79 | 0.62 ▲ | 18,755 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.05 | 37.95 | 37 | 37.05 | -0.1 ▼ | 36,454 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.5 | 11 | 10.5 | 10.99 | 0.55 ▲ | 1,589,000 |
| AGHA-FEB | 0 | 0 | 0 | 11.3 | 0.6 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.14 | 0.59 ▲ | 0 |
| AGL-DECB | 39.31 | 39.31 | 38.25 | 38.53 | -0.5 ▼ | 6,000 |
| AGL-FEB | 0 | 0 | 0 | 39.65 | 0.07 ▲ | 0 |
| AGL-JANB | 0 | 0 | 0 | 39.1 | 0.07 ▲ | 0 |
| AICL-DEC | 42.1 | 42.17 | 41.85 | 42.17 | 0.92 ▲ | 8,000 |
| AICL-FEB | 0 | 0 | 0 | 43.23 | -0.14 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 42.63 | -0.14 ▼ | 0 |
| AIRLINK-DEC | 145.3 | 158.96 | 143.15 | 157.2 | 12.69 ▲ | 11,292,000 |
| AIRLINK-FEB | 0 | 0 | 0 | 162.22 | 13.25 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 159.97 | 13.07 ▲ | 0 |
| AKBL-DEC | 40.78 | 41.3 | 39 | 39.97 | -0.81 ▼ | 514,500 |
| AKBL-FEB | 0 | 0 | 0 | 40.84 | -0.5 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 40.28 | -0.49 ▼ | 0 |
| ASC-DEC | 8.95 | 9.08 | 7.51 | 8.61 | 0.43 ▲ | 521,000 |
| ASC-JAN | 0 | 0 | 0 | 8.69 | 0.36 ▲ | 0 |
| ASL-DEC | 9 | 9.65 | 8.9 | 9.44 | 0.57 ▲ | 4,595,000 |
| ASL-FEB | 0 | 0 | 0 | 9.68 | 0.61 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 9.54 | 0.6 ▲ | 0 |
| ATRL-DEC | 518.45 | 525.5 | 513 | 523.65 | 6.65 ▲ | 807,000 |
| ATRL-FEB | 0 | 0 | 0 | 540.02 | 5.11 ▲ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 532.52 | 5.04 ▲ | 0 |
| AVN-DEC | 56.2 | 57.5 | 55.24 | 56.97 | 1.09 ▲ | 1,764,500 |
| AVN-FEB | 0 | 0 | 0 | 58.65 | 1.12 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 57.84 | 1.11 ▲ | 0 |
| BAFL-DECB | 86.68 | 88 | 83.51 | 86.23 | 3.23 ▲ | 727,000 |
| BAFL-FEB | 0 | 0 | 0 | 88.75 | 1.77 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 87.52 | 1.75 ▲ | 0 |
| BAHL-DECB | 136 | 137.01 | 135.45 | 137 | 1 ▲ | 50,500 |
| BAHL-FEB | 0 | 0 | 0 | 142.21 | 0.57 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 140.23 | 0.55 ▲ | 0 |
| BIPL-DEC | 23 | 23 | 23 | 23 | 0 | 500 |
| BIPL-FEB | 0 | 0 | 0 | 24.06 | 0.08 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.72 | 0.08 ▲ | 0 |
| BIPLSC2 | 0 | 0 | 0 | 100 | 0 | 254 |
| BKTI-DEC | 0 | 0 | 0 | 25522 | 35 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 26173 | 36 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25883 | 35 ▲ | 0 |
| BOP-DEC | 9.2 | 9.4 | 8.75 | 9.2 | 0.04 ▲ | 8,391,000 |
| BOP-FEB | 0 | 0 | 0 | 9.48 | 0.06 ▲ | 0 |
| BOP-JAN | 9.35 | 9.35 | 9.35 | 9.35 | 0.06 ▲ | 20,000 |
| CEPB-DEC | 31.82 | 32 | 30.5 | 32 | 0.5 ▲ | 13,500 |
| CEPB-FEB | 0 | 0 | 0 | 33.11 | 0.66 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 32.65 | 0.65 ▲ | 0 |
| CHCC-DEC | 302 | 313 | 285 | 298.96 | 2.48 ▲ | 259,000 |
| CHCC-FEB | 0 | 0 | 0 | 308.3 | -4.51 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 304.02 | -4.45 ▼ | 0 |
| CNERGY-DEC | 6.14 | 6.8 | 6.05 | 6.8 | 1 ▲ | 42,435,500 |
| CNERGY-FEB | 0 | 0 | 0 | 7.02 | 1.04 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 6.93 | 1.03 ▲ | 0 |
| CPHL-DECB | 48 | 52.7 | 46.9 | 52.18 | 4.18 ▲ | 3,115,000 |
| CPHL-FEB | 0 | 0 | 0 | 53.65 | 4.11 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 52.9 | 4.05 ▲ | 0 |
| DCL-DEC | 9.49 | 9.86 | 9.31 | 9.68 | 0.27 ▲ | 3,324,500 |
| DCL-FEB | 0 | 0 | 0 | 9.96 | 0.3 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 9.82 | 0.29 ▲ | 0 |
| DCR-DEC | 0 | 0 | 0 | 22.38 | 0.54 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 23.1 | 0.56 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 22.78 | 0.55 ▲ | 0 |
| DFML-DEC | 40.02 | 41.93 | 39.93 | 40.93 | 0.92 ▲ | 2,633,500 |
| DFML-FEB | 0 | 0 | 0 | 42.13 | 0.89 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 41.54 | 0.87 ▲ | 0 |
| DGKC-DEC | 91.02 | 95.8 | 89.5 | 94.14 | 3.6 ▲ | 5,468,500 |
| DGKC-FEB | 0 | 0 | 0 | 97.14 | 3.75 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 95.79 | 3.7 ▲ | 0 |
| EFERT-DECB | 203 | 209 | 203 | 208.05 | 3.8 ▲ | 30,000 |
| EFERT-FEB | 0 | 0 | 0 | 214.79 | 3.98 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 211.81 | 3.93 ▲ | 0 |
| ENGRO-DECB | 368 | 388 | 368 | 384.21 | 21.17 ▲ | 84,000 |
| ENGRO-FEB | 0 | 0 | 0 | 397.22 | 22.79 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 391.7 | 22.47 ▲ | 0 |
| EPCL-DEC | 37.5 | 38.75 | 37.49 | 38.54 | 1.54 ▲ | 260,000 |
| EPCL-FEB | 0 | 0 | 0 | 39.84 | 0.99 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 39.29 | 0.98 ▲ | 0 |
| FABL-DECB | 49 | 49.02 | 48 | 48.43 | -0.59 ▼ | 294,500 |
| FABL-FEB | 0 | 0 | 0 | 49.78 | -0.64 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 49.09 | -0.63 ▼ | 0 |
| FATIMA-DEC | 0 | 0 | 0 | 73.83 | 0.56 ▲ | 0 |
| FATIMA-FEB | 0 | 0 | 0 | 76.21 | 0.42 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 75.15 | 0.41 ▲ | 0 |
| FCCL-DEC | 39.29 | 39.78 | 38.33 | 38.91 | -0.18 ▼ | 4,389,000 |
| FCCL-FEB | 0 | 0 | 0 | 40.11 | -0.19 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 39.55 | -0.19 ▼ | 0 |
| FCEPL-DEC | 85.5 | 88.49 | 83.3 | 87.02 | 1.92 ▲ | 429,000 |
| FCEPL-FEB | 0 | 0 | 0 | 89.24 | 1.56 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 88 | 1.54 ▲ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 365.48 | -4.62 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 377.28 | -2.4 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 372.04 | -2.37 ▼ | 0 |
| FFBL-DEC | 78.45 | 80 | 77.5 | 79.21 | 1.56 ▲ | 599,000 |
| FFBL-FEB | 0 | 0 | 0 | 82.13 | 1.16 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 80.98 | 1.13 ▲ | 0 |
| FFC-DEC | 336.6 | 344 | 333.25 | 340.98 | 4.4 ▲ | 493,000 |
| FFC-FEB | 0 | 0 | 0 | 352.05 | 4.39 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 347.16 | 4.32 ▲ | 0 |
| FFL-DEC | 13.87 | 14.19 | 13.4 | 13.83 | 0.01 ▲ | 10,769,000 |
| FFL-FEB | 0 | 0 | 0 | 14.21 | -0.03 ▼ | 0 |
| FFL-JAN | 0 | 0 | 0 | 14.02 | -0.02 ▼ | 0 |
| FLYNG-DEC | 30.48 | 31.97 | 30 | 31.59 | 2.53 ▲ | 4,550,500 |
| FLYNG-FEB | 0 | 0 | 0 | 32.5 | 2.64 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 32.05 | 2.6 ▲ | 0 |
| GAL-DEC | 255.97 | 263 | 250.25 | 260.56 | 6.44 ▲ | 1,141,500 |
| GAL-FEB | 0 | 0 | 0 | 267.78 | 6.03 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 264.06 | 5.94 ▲ | 0 |
| GATM-DEC | 24.22 | 24.49 | 23.65 | 24.2 | 0 | 562,000 |
| GATM-FEB | 0 | 0 | 0 | 24.97 | 0.1 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 24.62 | 0.1 ▲ | 0 |
| GGL-DEC | 12.29 | 12.65 | 12 | 12.19 | 0.1 ▲ | 3,323,500 |
| GGL-FEB | 0 | 0 | 0 | 12.56 | 0.13 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 12.39 | 0.13 ▲ | 0 |
| GHGL-DECB | 29.59 | 30.91 | 29.41 | 29.41 | 1.14 ▲ | 5,000 |
| GHGL-FEB | 0 | 0 | 0 | 30.85 | 1.67 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 30.42 | 1.64 ▲ | 0 |
| GHNI-DEC | 407.11 | 419 | 401 | 413.92 | 5.96 ▲ | 338,000 |
| GHNI-FEB | 0 | 0 | 0 | 426.36 | 6.23 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 420.43 | 6.14 ▲ | 0 |
| HBL-DECB | 183 | 185 | 178 | 180.9 | -4.02 ▼ | 270,000 |
| HBL-FEB | 0 | 0 | 0 | 186.28 | -4.49 ▼ | 0 |
| HBL-JAN | 0 | 0 | 0 | 183.69 | -4.43 ▼ | 0 |
| HUBC-DEC | 110.69 | 112.15 | 110.5 | 111.56 | 1.07 ▲ | 705,000 |
| HUBC-FEB | 0 | 0 | 0 | 115.16 | 0.88 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 113.56 | 0.87 ▲ | 0 |
| HUMNL-DEC | 15.25 | 15.25 | 15 | 15.09 | -0.27 ▼ | 450,500 |
| HUMNL-FEB | 0 | 0 | 0 | 15.56 | -0.26 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.35 | -0.25 ▼ | 0 |
| ILP-DEC | 69.57 | 70.49 | 69 | 70.19 | 0.38 ▲ | 88,500 |
| ILP-FEB | 0 | 0 | 0 | 72.18 | 0.46 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 71.17 | 0.45 ▲ | 0 |
| INIL-DEC | 162.5 | 170 | 162 | 167.65 | 8.49 ▲ | 299,000 |
| INIL-FEB | 0 | 0 | 0 | 172.82 | 8.94 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 170.42 | 8.81 ▲ | 0 |
| ISL-DEC | 80.4 | 86.94 | 80.4 | 86.6 | 6.77 ▲ | 140,500 |
| ISL-FEB | 0 | 0 | 0 | 88.51 | 6.11 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 87.28 | 6.03 ▲ | 0 |
| JSBL-DEC | 9.21 | 9.21 | 9.21 | 9.21 | 0.16 ▲ | 1,500 |
| JSBL-FEB | 0 | 0 | 0 | 9.57 | 0.23 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.44 | 0.23 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 22.67 | 0.33 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 23.4 | 0.34 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 23.08 | 0.34 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.89 | -0.04 ▼ | 0 |
| KAPCO-DEC | 36.76 | 37.24 | 35.36 | 35.48 | -1.09 ▼ | 1,783,500 |
| KAPCO-FEB | 0 | 0 | 0 | 36.86 | -0.76 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 36.35 | -0.75 ▼ | 0 |
| KEL-DEC | 5.95 | 6.03 | 5.41 | 5.85 | -0.05 ▼ | 11,878,500 |
| KEL-FEB | 0 | 0 | 0 | 5.99 | -0.05 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.91 | -0.05 ▼ | 0 |
| KOSM-DEC | 8.2 | 8.75 | 8.2 | 8.62 | 0.3 ▲ | 12,737,500 |
| KOSM-FEB | 0 | 0 | 0 | 8.85 | 0.28 ▲ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.73 | 0.27 ▲ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 32684 | 388 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 33518 | 398 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 33147 | 393 ▲ | 0 |
| LOTCHEM-DEC | 19.7 | 19.74 | 19.23 | 19.45 | 0.03 ▲ | 510,000 |
| LOTCHEM-FEB | 0 | 0 | 0 | 20.1 | 0.03 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 19.82 | 0.03 ▲ | 0 |
| LPL-DEC | 0 | 0 | 0 | 21.78 | 0.2 ▲ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.48 | 0.21 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.17 | 0.21 ▲ | 0 |
| LUCK-DEC | 1057.99 | 1070 | 1057.99 | 1069 | 24 ▲ | 6,000 |
| LUCK-FEB | 0 | 0 | 0 | 1105.94 | 18.37 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1090.57 | 18.1 ▲ | 0 |
| MCB-DECB | 274.5 | 280 | 274.5 | 280 | 4.9 ▲ | 5,000 |
| MCB-FEB | 0 | 0 | 0 | 290.24 | 2.76 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 286.21 | 2.72 ▲ | 0 |
| MEBL-DECB | 244 | 244 | 238 | 239 | -1.08 ▼ | 60,000 |
| MEBL-FEB | 0 | 0 | 0 | 246.72 | -2.14 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 243.29 | -2.12 ▼ | 0 |
| MLCF-DEC | 45.45 | 47.45 | 44.61 | 46.39 | 1.33 ▲ | 4,986,000 |
| MLCF-FEB | 0 | 0 | 0 | 47.72 | 1.16 ▲ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 47.06 | 1.14 ▲ | 0 |
| MTL-DEC | 600 | 600 | 597.81 | 598 | -4.55 ▼ | 5,500 |
| MTL-FEB | 0 | 0 | 0 | 617.3 | -5.08 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 608.72 | -5.01 ▼ | 0 |
| MUGHAL-DEC | 79.44 | 80.78 | 77.02 | 79.04 | 1.85 ▲ | 387,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 81.04 | 1.34 ▲ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 79.91 | 1.32 ▲ | 0 |
| MZNPETF-DEC | 0 | 0 | 0 | 16.61 | 0.28 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 17.15 | 0.29 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 16.91 | 0.29 ▲ | 0 |
| NBP-DEC | 75 | 77.7 | 74.5 | 76.96 | 2.63 ▲ | 1,708,000 |
| NBP-FEB | 0 | 0 | 0 | 79.61 | 2.63 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 18.68 | -1.9 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 19.28 | -1.97 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 19.01 | -1.94 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 78.5 | 2.59 ▲ | 0 |
| NCPL-DECB | 26.99 | 27.51 | 26.9 | 26.96 | -0.94 ▼ | 131,500 |
| NCPL-FEB | 0 | 0 | 0 | 28.15 | -0.74 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 27.75 | -0.74 ▼ | 0 |
| NETSOL-DEC | 143.5 | 154 | 143 | 150.47 | 7.36 ▲ | 4,466,000 |
| NETSOL-FEB | 0 | 0 | 0 | 155.15 | 7.66 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 152.99 | 7.55 ▲ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 23.1 | 0.33 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 23.85 | 0.34 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 23.52 | 0.34 ▲ | 0 |
| NML-DECB | 82 | 83.2 | 81.31 | 83.2 | 0.9 ▲ | 53,000 |
| NML-FEB | 0 | 0 | 0 | 85.67 | 0.75 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 84.48 | 0.74 ▲ | 0 |
| NPL-DECB | 31.3 | 31.5 | 31 | 31.5 | -0.39 ▼ | 30,000 |
| NPL-FEB | 0 | 0 | 0 | 33.25 | 0.33 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 32.78 | 0.32 ▲ | 0 |
| NRL-DEC | 247.39 | 257.99 | 243 | 254.23 | 8.61 ▲ | 992,500 |
| NRL-FEB | 0 | 0 | 0 | 261.61 | 8.32 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 257.98 | 8.21 ▲ | 0 |
| OCTOPUS-DEC | 72.99 | 76.45 | 71.25 | 73.81 | 1.73 ▲ | 1,002,500 |
| OCTOPUS-FEB | 0 | 0 | 0 | 75.73 | 1.33 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 74.68 | 1.32 ▲ | 0 |
| OGDC-DECB | 194.39 | 195.5 | 191.13 | 193.99 | -0.42 ▼ | 2,016,000 |
| OGDC-FEB | 0 | 0 | 0 | 200.53 | 0.02 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 197.74 | 0.01 ▲ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 24809 | 445 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 25443 | 458 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 25161 | 452 ▲ | 0 |
| P01GIS061125 | 91.33 | 91.33 | 91.33 | 91.33 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 95.67 | 95.67 | 95.67 | 95.67 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 99.89 | 99.89 | 99.89 | 99.89 | 0.03 ▲ | 5,000 |
| P01GIS150825 | 93.38 | 93.38 | 93.38 | 93.38 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 92.27 | 92.27 | 92.27 | 92.27 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 91.57 | 91.57 | 91.57 | 91.57 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 95.53 | 95.53 | 95.53 | 95.53 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 96.16 | 96.16 | 96.16 | 96.16 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 93.5 | 93.5 | 93.5 | 93.5 | 0.5 ▲ | 15,005,000 |
| 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 | 89.11 | 4.01 ▲ | 0 |
| PABC-FEB | 0 | 0 | 0 | 91.98 | 4.14 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 90.7 | 4.08 ▲ | 0 |
| PACE-DEC | 6.92 | 7.17 | 6.84 | 6.95 | 0.08 ▲ | 8,878,500 |
| PACE-FEB | 0 | 0 | 0 | 7.13 | 0.05 ▲ | 0 |
| PACE-JAN | 0 | 0 | 0 | 7.03 | 0.05 ▲ | 0 |
| PAEL-DEC | 28.25 | 30.93 | 27.6 | 30.93 | 2.81 ▲ | 20,194,500 |
| PAEL-FEB | 0 | 0 | 0 | 31.86 | 2.89 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 31.41 | 2.84 ▲ | 0 |
| PAKRI-DEC | 15.66 | 15.67 | 15.05 | 15.14 | -0.31 ▼ | 108,500 |
| PAKRI-FEB | 0 | 0 | 0 | 15.61 | -0.29 ▼ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 15.4 | -0.28 ▼ | 0 |
| PIAHCLA-DEC | 19.68 | 19.68 | 18.31 | 18.73 | 0.73 ▲ | 8,583,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 19.27 | 0.77 ▲ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 19 | 0.76 ▲ | 0 |
| PIBTL-DEC | 8.25 | 8.46 | 7.9 | 8.3 | 0.17 ▲ | 12,237,500 |
| PIBTL-FEB | 0 | 0 | 0 | 8.53 | 0.18 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 8.41 | 0.17 ▲ | 0 |
| PIOC-DEC | 220 | 229 | 218.5 | 224 | 4.23 ▲ | 167,000 |
| PIOC-FEB | 0 | 0 | 0 | 231.57 | 3.05 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 228.35 | 3 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 613.61 | 27.25 ▲ | 0 |
| POL-FEB | 0 | 0 | 0 | 633.42 | 28.15 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 624.62 | 27.76 ▲ | 0 |
| POWER-DEC | 7.75 | 8.28 | 7.5 | 8.07 | 0.5 ▲ | 6,195,000 |
| POWER-FEB | 0 | 0 | 0 | 8.35 | 0.56 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 8.23 | 0.55 ▲ | 0 |
| PPL-DECB | 169.01 | 170.49 | 165 | 168.79 | -0.6 ▼ | 1,586,000 |
| PPL-FEB | 0 | 0 | 0 | 174.08 | -0.72 ▼ | 0 |
| PPL-JANB | 0 | 0 | 0 | 171.66 | -0.71 ▼ | 0 |
| PRL-DEC | 27.42 | 29.92 | 27.3 | 29.85 | 2.65 ▲ | 21,713,500 |
| PRL-FEB | 0 | 0 | 0 | 30.77 | 2.72 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 30.34 | 2.68 ▲ | 0 |
| PSO-DEC | 297 | 309.51 | 290.26 | 306.36 | 9.67 ▲ | 3,301,000 |
| PSO-FEB | 0 | 0 | 0 | 315.7 | 9.79 ▲ | 0 |
| PSO-JAN | 0 | 0 | 0 | 311.31 | 9.65 ▲ | 0 |
| PTC-DEC | 20.9 | 21 | 19.7 | 20.36 | -0.7 ▼ | 3,449,500 |
| PTC-FEB | 0 | 0 | 0 | 20.98 | -0.65 ▼ | 0 |
| PTC-JAN | 0 | 0 | 0 | 20.68 | -0.65 ▼ | 0 |
| SAZEW-DECB | 1041.01 | 1044.98 | 1034 | 1038.71 | -6.78 ▼ | 76,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1072.25 | -8.71 ▼ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1057.35 | -8.6 ▼ | 0 |
| SEARL-DEC | 98.9 | 99.9 | 95.02 | 97.94 | -0.97 ▼ | 2,139,500 |
| SEARL-FEB | 0 | 0 | 0 | 100.98 | -1 ▼ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 99.58 | -0.98 ▼ | 0 |
| SHEL-DEC | 173.5 | 176.99 | 170.56 | 176.1 | 2.14 ▲ | 33,500 |
| SHEL-FEB | 0 | 0 | 0 | 181.24 | 1.34 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 178.73 | 1.33 ▲ | 0 |
| SILK-DEC | 0.97 | 1.14 | 0.97 | 1.04 | 0.1 ▲ | 508,000 |
| SILK-FEB | 0 | 0 | 0 | 1.08 | 0.11 ▲ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1.06 | 0.1 ▲ | 0 |
| SNBL-DEC | 16.38 | 17.5 | 16.38 | 16.97 | 0.47 ▲ | 23,000 |
| SNBL-FEB | 0 | 0 | 0 | 17.1 | -0.05 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 16.86 | -0.05 ▼ | 0 |
| SNGP-DEC | 91.6 | 92.48 | 88.86 | 91.36 | -0.42 ▼ | 792,500 |
| SNGP-FEB | 0 | 0 | 0 | 94.27 | -0.39 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 92.96 | -0.39 ▼ | 0 |
| SSGC-DEC | 30.35 | 32.69 | 30.24 | 32.6 | 2.88 ▲ | 32,562,500 |
| SSGC-FEB | 0 | 0 | 0 | 33.6 | 2.95 ▲ | 0 |
| SSGC-JAN | 30 | 30 | 30 | 30 | -1 ▼ | 2,000 |
| SYM-DEC | 14.31 | 14.31 | 12.52 | 13.31 | 0.21 ▲ | 16,992,500 |
| SYM-FEB | 0 | 0 | 0 | 13.68 | 0.15 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 13.49 | 0.15 ▲ | 0 |
| SYS-DEC | 562 | 562 | 562 | 562 | -2.01 ▼ | 500 |
| SYS-FEB | 0 | 0 | 0 | 586.07 | -6.26 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 577.93 | -6.18 ▼ | 0 |
| TELE-DEC | 8.39 | 8.6 | 8.23 | 8.42 | 0.06 ▲ | 3,333,500 |
| TELE-FEB | 0 | 0 | 0 | 8.64 | 0.06 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 8.52 | 0.05 ▲ | 0 |
| TGL-DEC | 136 | 136 | 136 | 136 | -2.09 ▼ | 1,000 |
| TGL-FEB | 0 | 0 | 0 | 140.32 | -2.41 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 138.37 | -2.38 ▼ | 0 |
| TOMCL-DEC | 35.95 | 35.95 | 34.6 | 34.8 | -0.92 ▼ | 1,113,000 |
| TOMCL-FEB | 0 | 0 | 0 | 35.81 | -0.79 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 35.31 | -0.78 ▼ | 0 |
| TPLP-DEC | 10.2 | 10.48 | 9.5 | 10.36 | 0.31 ▲ | 5,298,000 |
| TPLP-FEB | 0 | 0 | 0 | 10.68 | 0.33 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 10.53 | 0.32 ▲ | 0 |
| TREET-DEC | 17.8 | 18.2 | 17 | 17.95 | 0.27 ▲ | 3,705,000 |
| TREET-FEB | 0 | 0 | 0 | 18.46 | 0.32 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 18.2 | 0.31 ▲ | 0 |
| TRG-DEC | 62.02 | 63 | 61 | 62.17 | 0.36 ▲ | 6,042,000 |
| TRG-FEB | 0 | 0 | 0 | 64.01 | 0.23 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 63.12 | 0.22 ▲ | 0 |
| UBL-DECB | 344.03 | 344.03 | 344 | 344 | 0 | 2,500 |
| UBL-FEB | 0 | 0 | 0 | 361.32 | 3.32 ▲ | 0 |
| UBL-JAN | 0 | 0 | 0 | 356.3 | 3.28 ▲ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 22.15 | 0.32 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 22.87 | 0.34 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 22.55 | 0.33 ▲ | 0 |
| UNITY-DEC | 31.81 | 32.9 | 31.33 | 32.37 | 0.39 ▲ | 864,500 |
| UNITY-FEB | 0 | 0 | 0 | 33.41 | 0.33 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 32.95 | 0.33 ▲ | 0 |
| WAVES-DEC | 8.45 | 9.05 | 8.45 | 9 | 0.71 ▲ | 2,971,500 |
| WAVES-FEB | 0 | 0 | 0 | 9.23 | 0.69 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 9.1 | 0.68 ▲ | 0 |
| WTL-DEC | 1.52 | 1.55 | 1.48 | 1.5 | 0.01 ▲ | 8,862,000 |
| WTL-FEB | 0 | 0 | 0 | 1.54 | 0.01 ▲ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.51 | 0 | 2,000 |
| YOUW-DEC | 4.65 | 4.69 | 4.53 | 4.64 | 0.11 ▲ | 468,000 |
| YOUW-FEB | 0 | 0 | 0 | 4.74 | 0.07 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.68 | 0.07 ▲ | 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 |
|---|
