KARACHI December 4th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 422.99 | 429 | 421.01 | 426.35 | 4.91 ▲ | 29,246 |
| Atlas Honda Ltd | 880 | 880 | 864.54 | 874.22 | -3 ▼ | 2,373 |
| Dewan Motors | 40.6 | 40.9 | 39.7 | 40.64 | 0.33 ▲ | 2,196,633 |
| Ghandhara Automobile | 258 | 273.44 | 255.11 | 270.81 | 14.59 ▲ | 3,225,523 |
| Ghandhara Ind. | 409.49 | 415.55 | 403.97 | 413.32 | 5.37 ▲ | 781,542 |
| Honda Atlas Cars | 278 | 286.94 | 276 | 283.24 | 8.14 ▲ | 1,518,755 |
| Hinopak Motor | 339.99 | 364.58 | 331 | 352.41 | 20.97 ▲ | 457,130 |
| Indus Motor Company | 2038 | 2038 | 1980 | 2005.11 | -0.83 ▼ | 4,954 |
| Millat Tractors | 590 | 613.8 | 586 | 605.71 | 15.06 ▲ | 466,332 |
| Sazgar Engineering | 1029.43 | 1035 | 1026 | 1030.48 | 4.52 ▲ | 191,847 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 107.25 | 113.99 | 107.25 | 111.99 | 4.81 ▲ | 16,703 |
| Atlas Battery | 370.51 | 376.9 | 370 | 375.01 | 0.55 ▲ | 233,579 |
| Bela Automotive | 167.54 | 167.54 | 167.53 | 167.54 | 15.23 ▲ | 5,165 |
| Bal.Wheels | 142 | 144.12 | 140 | 141.91 | -0.1 ▼ | 28,003 |
| Dewan Auto Engg | 41 | 41.89 | 39.82 | 40.07 | -0.92 ▼ | 17,995 |
| Exide (PAK) | 835 | 835 | 825 | 830.95 | -5.44 ▼ | 19,015 |
| Ghandhara Tyre | 46.8 | 48.55 | 45.5 | 47.61 | 1.54 ▲ | 2,637,151 |
| Loads Limited | 14.25 | 14.45 | 14 | 14.11 | 0.05 ▲ | 3,677,990 |
| Panther Tyres Ltd. | 45.1 | 49.61 | 44.56 | 48.76 | 3.66 ▲ | 1,405,403 |
| Treet Battery Ltd. | 18.34 | 19.09 | 18.34 | 18.89 | 0.4 ▲ | 14,491,954 |
| Thal Limited | 466 | 472 | 456 | 459.67 | -6.01 ▼ | 34,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 31.06 | 33 | 31.06 | 33 | -1 ▼ | 1,011 |
| Fast Cables Ltd. | 23.89 | 25.77 | 23.3 | 25.77 | 2.34 ▲ | 24,977,809 |
| Pak Elektron | 31.25 | 33.18 | 30.5 | 32.24 | 1.76 ▲ | 75,744,156 |
| Pakistan Cables- | 140 | 140.5 | 137 | 139.1 | -0.9 ▼ | 7,317 |
| Siemens Pak. | 1497.97 | 1500.11 | 1491 | 1498.65 | 19.26 ▲ | 3,232 |
| Waves Corp Ltd. | 9.25 | 9.27 | 8.65 | 8.92 | 0.09 ▲ | 25,766,514 |
| Waves Home App | 13.8 | 13.84 | 13.11 | 13.26 | -0.36 ▼ | 13,221,177 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 204 | 207.89 | 199 | 201.72 | -2.26 ▼ | 94,049 |
| Bestway Cement | 359.85 | 383 | 351 | 379.73 | 29.12 ▲ | 26,284 |
| Cherat Cement | 296 | 302.88 | 290 | 294.53 | -0.46 ▼ | 437,155 |
| Dadabhoy Cement | 5.24 | 5.9 | 5.07 | 5.62 | 0.44 ▲ | 868,929 |
| Dewan Cement | 9.75 | 10.2 | 9.41 | 10.05 | 0.52 ▲ | 20,674,407 |
| D.G.K.Cement | 94.01 | 95.45 | 90.9 | 93.24 | 0.29 ▲ | 13,007,810 |
| Dandot Cement | 11.62 | 12.5 | 10.59 | 12.39 | 0.62 ▲ | 144,072 |
| Fauji Cement | 38.91 | 38.92 | 37.72 | 37.92 | -0.46 ▼ | 9,292,648 |
| Fecto Cement | 103.58 | 103.58 | 98 | 103.58 | 9.42 ▲ | 388,439 |
| Flying Cement | 31.8 | 31.9 | 29.8 | 30.67 | -0.43 ▼ | 7,012,603 |
| Gharibwal Cement | 40.48 | 40.84 | 39.67 | 40.14 | 0.07 ▲ | 2,140,158 |
| Kohat Cement | 432 | 436 | 421 | 431.35 | -0.44 ▼ | 44,646 |
| Lucky Cement | 1058.19 | 1072 | 1045 | 1067.02 | 8.83 ▲ | 284,601 |
| Maple Leaf | 45.88 | 46.4 | 44.12 | 45.49 | -0.17 ▼ | 8,500,617 |
| Pioneer Cement | 225 | 225 | 216.1 | 220.91 | -0.66 ▼ | 250,895 |
| Power Cement | 8.14 | 8.99 | 8.14 | 8.99 | 1 ▲ | 69,203,491 |
| Power Cem(Pref) | 12.43 | 12.49 | 11.5 | 12.53 | 0 | 334 |
| Safe Mix Con.Ltd | 22.65 | 23.05 | 22.01 | 22.36 | -0.38 ▼ | 54,839 |
| Thatta Cement | 169 | 185.98 | 169 | 185.97 | 16.9 ▲ | 4,909,052 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.28 | 38.28 | 37.5 | 37.72 | -0.22 ▼ | 126,266 |
| Archroma Pak | 447 | 447 | 438.8 | 440.03 | 1.23 ▲ | 45,942 |
| Bawany Air Pro(DEF.) | 30.6 | 32 | 30.6 | 31.1 | -0.3 ▼ | 12,860 |
| Berger Paints | 109.42 | 117.96 | 107.5 | 116.39 | 9.15 ▲ | 1,673,651 |
| Biafo Industries | 188.1 | 189 | 175 | 179.19 | -9.34 ▼ | 188,310 |
| Buxly Paints | 193.99 | 193.99 | 190.01 | 191.73 | 1.36 ▲ | 4,254 |
| Data Agro | 76 | 76.98 | 73.55 | 75.22 | -1.28 ▼ | 10,576 |
| Descon Oxychem | 26.51 | 27 | 26 | 26.88 | 0.88 ▲ | 1,822,800 |
| Dynea Pakistan | 227 | 232 | 225 | 225.43 | -0.85 ▼ | 19,740 |
| Engro Polymer | 38.2 | 38.52 | 37.8 | 38.05 | -0.07 ▼ | 1,960,024 |
| Ghani Chemical | 14.56 | 15.23 | 14.51 | 14.93 | 0.43 ▲ | 2,817,922 |
| Ghani Glo Hol | 12.02 | 12.45 | 12 | 12.2 | 0.18 ▲ | 15,627,239 |
| Ittehad Chemicals | 71 | 71 | 66.5 | 66.6 | -2.99 ▼ | 82,225 |
| Lucky Core Ind. | 1177.77 | 1185 | 1155 | 1156.82 | -5.2 ▼ | 59,344 |
| Lotte Chemical | 19.5 | 19.5 | 19.18 | 19.21 | -0.02 ▼ | 3,468,964 |
| Leiner Pak Gelat | 82 | 82 | 79.9 | 79.99 | -0.5 ▼ | 66,393 |
| Nimir Ind.Chemicals | 139 | 139.5 | 134 | 138.42 | 0.86 ▲ | 110,310 |
| Nimir Resins | 26.3 | 27 | 25.8 | 26.45 | 0.75 ▲ | 313,835 |
| Pak Oxygen Ltd. | 136 | 148.83 | 136 | 148.83 | 13.53 ▲ | 154,571 |
| Pak.P.V.C. | 11.74 | 12.1 | 10.5 | 11.51 | 0.27 ▲ | 18,651 |
| Sardar Chemical | 33 | 34.5 | 32.94 | 34 | 1 ▲ | 6,000 |
| Sitara Chemical | 294 | 310 | 294 | 297.21 | 9.75 ▲ | 22,986 |
| Sitara Peroxide | 13.52 | 13.8 | 13.52 | 13.8 | 0.12 ▲ | 32,500 |
| Wah-Noble | 234.99 | 240 | 227.5 | 232.23 | -2.77 ▼ | 1,073 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.34 | 9.48 | 9.07 | 9.18 | -0.16 ▼ | 24,111 |
| HBL Invest Fund | 3.39 | 3.45 | 3.26 | 3.37 | 0.05 ▲ | 620,109 |
| Tri-Star Mutual | 7.5 | 7.6 | 7.5 | 7.6 | 0.12 ▲ | 5,625 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 151.5 | 154.8 | 148 | 151.49 | 0.55 ▲ | 134,497 |
| Askari Bank | 39.08 | 39.4 | 37.75 | 39.03 | -0.05 ▼ | 2,233,563 |
| Bank Al-Falah | 85 | 86.5 | 84.1 | 86.02 | 1.1 ▲ | 871,691 |
| Bank AL-Habib | 137 | 137 | 134.01 | 134.9 | -1.17 ▼ | 237,820 |
| Bankislami Pak | 22.91 | 24.77 | 22.7 | 23.96 | 0.94 ▲ | 3,678,590 |
| Bank Makramah | 2.76 | 2.77 | 2.55 | 2.7 | -0.03 ▼ | 7,503,542 |
| Bank Of Khyber | 14.99 | 14.99 | 14 | 14.41 | 0.16 ▲ | 11,708 |
| B.O.Punjab | 9.02 | 9.27 | 8.9 | 9.09 | 0.02 ▲ | 32,597,839 |
| Faysal Bank | 47.8 | 48 | 47.2 | 47.63 | 0 | 2,037,343 |
| Habib Bank | 178.16 | 179 | 172.8 | 173.77 | -4.47 ▼ | 4,623,087 |
| Habib Metropolitan | 89.75 | 90 | 86.36 | 87.87 | -1.86 ▼ | 83,214 |
| JS Bank Ltd | 9.01 | 9.3 | 9 | 9.27 | 0.11 ▲ | 299,714 |
| MCB Bank Ltd | 278.39 | 279.5 | 273.99 | 274.73 | -2.98 ▼ | 232,403 |
| Meezan Bank Ltd | 237.07 | 241.5 | 233.5 | 234.18 | -1.89 ▼ | 1,588,932 |
| National Bank (XD) | 76.25 | 77.25 | 73.89 | 74.92 | -1.25 ▼ | 7,094,359 |
| Samba Bank | 9.61 | 10.4 | 9.61 | 10.3 | -0.1 ▼ | 6,152 |
| St.Chart.Bank | 50.78 | 51.75 | 50.78 | 51.09 | 0.28 ▲ | 433,504 |
| Silk Bank Ltd | 1.05 | 1.07 | 1.01 | 1.03 | 0 | 29,661,907 |
| Soneri Bank Ltd | 16.32 | 16.49 | 16.3 | 16.32 | -0.04 ▼ | 911,049 |
| United Bank | 348.02 | 351.97 | 344.5 | 346.48 | 0.76 ▲ | 959,830 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.9 | 10.99 | 10.6 | 10.87 | 0.06 ▲ | 3,780,971 |
| Aisha Steel Mill | 9.3 | 10.25 | 9.17 | 9.84 | 0.58 ▲ | 32,328,892 |
| Aisha StelCoP/S | 11 | 11 | 11 | 11 | 0.47 ▲ | 598 |
| Amreli Steels | 23.45 | 24.25 | 22.75 | 23.12 | -0.02 ▼ | 579,177 |
| Bolan Casting | 140 | 143.76 | 130 | 143.76 | 13.07 ▲ | 513,098 |
| Beco Steel Ltd | 7.73 | 7.73 | 7.73 | 7.73 | 1 ▲ | 622,327 |
| Crescent Steel | 100.99 | 105.69 | 99.56 | 100.8 | 0.52 ▲ | 2,750,945 |
| Dadex Eternit | 56.02 | 57.86 | 56.01 | 56.01 | -0.24 ▼ | 2,110 |
| Dost Steels Ltd. | 6.91 | 6.91 | 6.79 | 6.82 | -0.04 ▼ | 139,200 |
| Int. Ind.Ltd. | 166 | 166 | 162.95 | 163.98 | -1.38 ▼ | 481,765 |
| Inter.Steel Ltd | 86.2 | 86.2 | 82.5 | 85.1 | 0.41 ▲ | 1,770,432 |
| Ittefaq Iron Ind | 7.15 | 7.4 | 6.99 | 7.28 | 0.12 ▲ | 2,125,222 |
| K.S.B.Pumps | 157.68 | 158.3 | 152.52 | 153.29 | -0.39 ▼ | 498,047 |
| Metro Steel | 11.16 | 11.16 | 10.8 | 10.86 | -0.16 ▼ | 205,270 |
| Mughal Iron | 78 | 78.5 | 76.9 | 77.35 | -0.19 ▼ | 1,012,305 |
| Pak Engineering | 708 | 708 | 675.12 | 707 | -2 ▼ | 53 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 13.57 | 13.57 | 13.57 | 13.57 | 0.1 ▲ | 2,000 |
| HBL Total Treasury | 112.26 | 112.26 | 112.26 | 112.26 | -0.02 ▼ | 200 |
| JS Global Banking | 22.45 | 22.47 | 22.34 | 22.34 | -0.05 ▼ | 3,000 |
| JS Momentum | 13.89 | 14 | 13.72 | 13.78 | 0.06 ▲ | 80,000 |
| Mahaana Islamic | 13.5 | 13.53 | 13.38 | 13.5 | 0.09 ▲ | 184,000 |
| Meezan Pakistan | 17 | 17 | 16.4 | 16.56 | 0.15 ▲ | 184,000 |
| NBP Pakistan G ETF | 20.69 | 20.69 | 20.51 | 20.51 | 2.06 ▲ | 1,500 |
| NIT Pakistan | 23 | 23.02 | 23 | 23.02 | 0.2 ▲ | 6,000 |
| UBLPakistanETF | 21.96 | 21.96 | 21.74 | 21.74 | -0.14 ▼ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 69 | 73.5 | 68.4 | 72.64 | 3.67 ▲ | 3,135,449 |
| Engro Fertertilizers | 204.76 | 206 | 202.52 | 205.19 | -0.33 ▼ | 1,313,166 |
| Engro Corporation | 381.01 | 383 | 370.14 | 377.81 | -2.26 ▼ | 1,090,966 |
| Fatima Fert | 73.5 | 73.56 | 71.9 | 73.15 | 0.23 ▲ | 3,338,810 |
| Fauji Fert Bin | 78.85 | 80 | 78.01 | 78.72 | 0.14 ▲ | 814,526 |
| Fauji Fert | 338.01 | 339.7 | 333.01 | 336.55 | -0.3 ▼ | 1,061,778 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.4 | 8.4 | 7.9 | 8.03 | -0.4 ▼ | 3,671,067 |
| Big Bird Foods Ltd. | 57.25 | 61 | 56 | 59.04 | 2.09 ▲ | 1,819,347 |
| Bunnys Limited | 15.99 | 17.35 | 15.99 | 16.92 | 1.09 ▲ | 1,437,497 |
| Clover Pakistan | 48.1 | 49.24 | 45.9 | 47.29 | 0.12 ▲ | 2,650,758 |
| Colgate Palm | 1531.01 | 1550 | 1521 | 1547.75 | 17.89 ▲ | 16,151 |
| Frieslandcampina | 86.49 | 87 | 84.5 | 84.93 | -0.46 ▼ | 716,503 |
| Fauji Foods Ltd | 13.7 | 13.76 | 13.28 | 13.46 | -0.14 ▼ | 17,628,677 |
| Gillette Pak | 154.68 | 162.9 | 154.68 | 157.3 | 2.62 ▲ | 5,180 |
| Ismail Ind- | 1600 | 1650 | 1595 | 1600.05 | 0.05 ▲ | 4,849 |
| MithchellsFruit | 196 | 197.9 | 187.72 | 188.04 | -7.8 ▼ | 158,358 |
| Matco Foods Ltd | 31.5 | 31.5 | 30.37 | 30.86 | 0.29 ▲ | 254,040 |
| Murree Brewery | 720 | 739.98 | 710.13 | 717.48 | 5.93 ▲ | 63,701 |
| National Foods | 182.5 | 183.39 | 179 | 179.8 | -1.64 ▼ | 52,747 |
| Nestle Pakistan | 6681.38 | 6770 | 6680 | 6701.96 | 20.58 ▲ | 691 |
| At-Tahur Ltd. | 25.01 | 27.43 | 25.01 | 27.43 | 2.49 ▲ | 5,211,541 |
| Quice Food | 7 | 7 | 6.75 | 6.82 | -0.09 ▼ | 2,618,475 |
| Rafhan Maize | 8000 | 8100 | 8000 | 8011.99 | -48.02 ▼ | 118 |
| Shield Corp. | 290 | 290 | 241.66 | 260.56 | -7.95 ▼ | 373 |
| Shezan Inter. | 108 | 108.98 | 106 | 106.01 | -1.72 ▼ | 52,355 |
| The Organic Meat | 34.4 | 35.1 | 34.01 | 34.84 | 0.58 ▲ | 3,184,500 |
| Treet Corp | 17.71 | 18.74 | 17.6 | 18.63 | 0.97 ▲ | 16,110,148 |
| Unity Foods Ltd | 32.6 | 32.95 | 31.85 | 31.98 | 0.01 ▲ | 4,937,863 |
| Unilever Foods | 19865.11 | 20399.99 | 19865.11 | 20200 | 334.89 ▲ | 76 |
| ZIL Limited | 268 | 268 | 235.25 | 257 | -4.37 ▼ | 998 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.41 | 13.45 | 12.3 | 13.04 | 0.67 ▲ | 10,086,068 |
| Frontier Ceram | 16.9 | 17.3 | 16.15 | 17.07 | 1.04 ▲ | 6,237 |
| GhaniGlobalGlass | 7.22 | 7.47 | 7.22 | 7.38 | 0.18 ▲ | 5,303,071 |
| Ghani Glass Ltd | 29.65 | 31.01 | 29.65 | 30.33 | 0.81 ▲ | 1,590,685 |
| Ghani Value Glass | 43.99 | 44.7 | 43.99 | 44.6 | 0.72 ▲ | 27,700 |
| Karam Ceramics | 60 | 66 | 60 | 65.65 | -0.35 ▼ | 727 |
| Shabbir Tiles | 14.33 | 15.68 | 14.29 | 15.68 | 1.43 ▲ | 1,286,781 |
| Tariq Glass Ind. | 133 | 139.99 | 133 | 137.93 | 3.67 ▲ | 338,517 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 25.95 | 25.95 | 25.6 | 25.61 | 0.57 ▲ | 12,014 |
| Adamjee Ins. | 41.99 | 43 | 41.5 | 42.46 | 1.1 ▲ | 1,830,893 |
| Askari Life Ass | 5 | 5.29 | 5 | 5.1 | -0.2 ▼ | 545 |
| Adamjee Life Assuran | 30.02 | 32.07 | 30 | 30.05 | 0.05 ▲ | 73,502 |
| Atlas Ins. Ltd | 55.8 | 58 | 55.8 | 58 | 2.37 ▲ | 2,239 |
| Century Ins. | 36.9 | 37.48 | 36 | 36 | -1 ▼ | 5,535 |
| Cres.Star Ins. | 3.37 | 3.6 | 3.32 | 3.39 | -0.07 ▼ | 2,596,996 |
| EFU General | 130.5 | 130.5 | 126 | 126.02 | -3.98 ▼ | 16,791 |
| EFU Life Assurance | 178.99 | 183.99 | 178.99 | 182.58 | 3.58 ▲ | 41,343 |
| East West Ins. (XR) | 38 | 38 | 38 | 36.01 | 0 | 24 |
| Habib Ins. | 7.23 | 7.37 | 7 | 7.18 | 0.06 ▲ | 4,502 |
| IGI Holdings | 174 | 174 | 168.21 | 171.84 | -1.64 ▼ | 37,153 |
| IGI Life Ins | 15.5 | 15.95 | 14.8 | 15.57 | -0.1 ▼ | 8,711 |
| Jubilee Gen.Ins | 47.8 | 52.11 | 47.8 | 51.02 | 3.65 ▲ | 4,173,119 |
| Jubile Life Ins | 161.99 | 168 | 158.01 | 163.98 | 5.07 ▲ | 43,257 |
| Pak Reinsurance | 14.57 | 16.2 | 14.5 | 15.7 | 0.76 ▲ | 4,112,125 |
| PICIC Ins.Ltd. | 2.2 | 2.2 | 1.97 | 2 | -0.19 ▼ | 416,460 |
| Premier Ins. | 5.99 | 6.25 | 5.92 | 6.09 | 0.03 ▲ | 2,368 |
| Reliance Ins. | 11.15 | 12.25 | 11.15 | 12.25 | 0.23 ▲ | 4,528 |
| Shaheen Ins. | 5.98 | 5.98 | 5.63 | 5.96 | 0.12 ▲ | 620 |
| TPL Insurance | 11.35 | 11.5 | 10.55 | 11.03 | 0.03 ▲ | 327,749 |
| United Insurance | 16.05 | 16.05 | 15.72 | 15.76 | -0.17 ▼ | 67,417 |
| Universal Ins. | 10.11 | 11.44 | 9.37 | 10.89 | 0.49 ▲ | 285,032 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.25 | 7.5 | 7 | 7.17 | -0.2 ▼ | 39,179 |
| Arif Habib Ltd. (XD) | 45.78 | 48.5 | 45.78 | 47.96 | 2.19 ▲ | 382,738 |
| AKD Securites | 18.01 | 18.5 | 18.01 | 18.41 | 0.28 ▲ | 532,060 |
| Calcorp Limited | 25.41 | 25.41 | 25.41 | 25.41 | 2.31 ▲ | 587 |
| Cyan Limited | 28.5 | 28.85 | 28.01 | 28.64 | 0.43 ▲ | 132,744 |
| Dawood Hercules | 187 | 187 | 181.82 | 183.24 | 1.27 ▲ | 228,496 |
| Dawood Equities | 10.65 | 10.65 | 9.25 | 9.41 | -0.79 ▼ | 205,459 |
| Dawood Law | 205 | 215 | 205 | 209.29 | 5.42 ▲ | 215 |
| Escorts Bank | 7.12 | 7.16 | 6.3 | 6.54 | -0.56 ▼ | 497,969 |
| First Cap.Equit | 5.3 | 7.3 | 5.3 | 5.49 | -0.81 ▼ | 1,160 |
| F.Credit & Inv | 7.8 | 7.8 | 7.2 | 7.27 | 0 | 32 |
| Ist.Capital Sec | 2.4 | 2.47 | 2.31 | 2.41 | 0.07 ▲ | 5,773,699 |
| First Dawood Prop | 2.65 | 2.99 | 2.65 | 2.77 | 0.01 ▲ | 2,660,841 |
| F. Nat.Equities | 4 | 4.1 | 3.95 | 4.07 | 0.11 ▲ | 1,950,433 |
| Invest Bank | 1.71 | 1.81 | 1.65 | 1.77 | 0.02 ▲ | 1,393,119 |
| Imperial Limite | 21 | 21 | 18.51 | 19 | -0.55 ▼ | 17,808 |
| Intermarket Sec. | 71 | 72.3 | 68 | 69.48 | 3.03 ▲ | 67,349 |
| Jah.Sidd. Co. | 17.61 | 17.87 | 17.36 | 17.5 | -0.21 ▼ | 446,246 |
| JahangirSidd(Pref) | 8.25 | 8.8 | 8.22 | 8.75 | -0.24 ▼ | 5,350 |
| JS Global Cap. | 123 | 126.88 | 122 | 122.07 | -1.83 ▼ | 2,806 |
| JS Investments | 23 | 24.97 | 23 | 24.7 | 0 | 850 |
| LSE Capital Ltd.- (XD) | 4.43 | 4.43 | 4.18 | 4.32 | -0.02 ▼ | 107,691 |
| LSE Fin. Services- (XD) | 8.09 | 8.09 | 7.3 | 7.34 | -0.79 ▼ | 173,997 |
| LSE Ventures Ltd- (XD) | 8.8 | 8.8 | 7.79 | 8.72 | -0.07 ▼ | 17,435 |
| MCB Inv MGT | 68.8 | 72.97 | 68.5 | 68.87 | 0.28 ▲ | 44,627 |
| Next Capital | 5.9 | 6.35 | 5.9 | 6.2 | 0.34 ▲ | 88,616 |
| OLP Financial | 31.79 | 32.55 | 31.77 | 31.98 | 0.36 ▲ | 51,744 |
| Pervez Ahmed Co | 1.56 | 1.62 | 1.49 | 1.57 | 0.07 ▲ | 4,770,810 |
| PIA Holding Company | 18.5 | 18.5 | 17.55 | 17.75 | -0.69 ▼ | 7,715,101 |
| PIA Holding CompanyB | 999.99 | 999.99 | 945 | 969.82 | 4.16 ▲ | 58 |
| Pak Stock Exchange | 21 | 21.54 | 20.8 | 21.12 | 0.31 ▲ | 3,094,931 |
| Sec. Inv. Bank | 5.1 | 5.1 | 4.96 | 5 | -0.05 ▼ | 115,585 |
| Trust Brokerage | 11 | 13 | 11 | 11.05 | -0.94 ▼ | 649 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5 | 5.34 | 5 | 5.25 | 0.25 ▲ | 1,218 |
| Pak Gulf Leasing | 11.27 | 11.8 | 11.27 | 11.3 | -0.2 ▼ | 1,831 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1772 | 1800 | 1750 | 1774.32 | -12.47 ▼ | 2,161 |
| Leather Up Ltd. | 20.48 | 20.48 | 18.9 | 18.95 | -1.55 ▼ | 20,426 |
| Pak Leather | 30.75 | 30.75 | 25.54 | 27.61 | -0.59 ▼ | 2,007 |
| Service Global | 99.5 | 102.4 | 94.8 | 95.79 | -3.58 ▼ | 350,583 |
| Service Ind.Ltd | 1499 | 1519.99 | 1421.11 | 1430.37 | -51.4 ▼ | 15,203 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 146.5 | 146.5 | 145.65 | 145.88 | -4.12 ▼ | 1,554 |
| AL-Khair Gadoon | 38 | 38 | 38 | 38 | 0 | 501 |
| Arpak Int. | 57.36 | 60 | 57.36 | 57.34 | 0 | 6 |
| ECOPACK Ltd | 23.6 | 23.6 | 22.7 | 23.3 | -0.1 ▼ | 14,544 |
| Gammon Pak | 61 | 61.5 | 58.1 | 61.26 | 0 | 432 |
| GOC (Pak) Ltd. | 60 | 63.85 | 60 | 63.69 | -0.21 ▼ | 1,020 |
| Mandviwala | 16.16 | 17 | 15.41 | 16 | -1.12 ▼ | 31,923 |
| Olympia Mills | 36.62 | 36.62 | 32 | 35.33 | 2.04 ▲ | 7,286 |
| Pakistan Alumin | 89 | 96.81 | 88.1 | 96.49 | 8.48 ▲ | 1,800,914 |
| Pak Hotels | 42.9 | 43.6 | 42.01 | 43.08 | 0.74 ▲ | 835,333 |
| Pak Services | 820 | 831.98 | 804.01 | 806.88 | -19.81 ▼ | 719 |
| Shifa Int.Hospital | 405 | 409.99 | 400 | 400.82 | 0.5 ▲ | 93,312 |
| Siddiqsons Tin | 6.26 | 6.72 | 6.18 | 6.57 | 0.34 ▲ | 8,318,052 |
| Tri-Pack Films | 131 | 135.99 | 131 | 133.5 | -0.52 ▼ | 3,160 |
| United Brands | 16.05 | 16.9 | 15.1 | 15.43 | -0.52 ▼ | 78,548 |
| UDL Int.Ltd. | 7.99 | 8.38 | 7.81 | 8.06 | 0.07 ▲ | 40,902 |
| United Distributors | 46.05 | 53.7 | 46.05 | 48.76 | -1.72 ▼ | 5,558 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.8 | 8.3 | 7.8 | 8.25 | 0 | 402 |
| AL-Noor Mod | 3.3 | 3.3 | 3.25 | 3.3 | 0 | 5,567 |
| Elite Cap.Mod | 7.5 | 7.5 | 6.18 | 6.27 | -0.63 ▼ | 1,227 |
| Equity Modaraba | 3.05 | 3.99 | 3.05 | 3.2 | 0.15 ▲ | 43,072 |
| 1st.Fid.Leasing | 2.75 | 2.94 | 2.75 | 2.79 | 0.04 ▲ | 176,265 |
| Habib Modaraba | 18 | 18.2 | 18 | 18.05 | 0.1 ▲ | 9,618 |
| I.B.L.Modarab | 3.16 | 4.07 | 3.16 | 3.5 | 0.43 ▲ | 39,413 |
| Punjab Mod | 3.4 | 3.62 | 3.25 | 3.4 | 0 | 323,183 |
| Paramount Mod | 7.86 | 8.3 | 7.86 | 8.28 | -0.22 ▼ | 1,419 |
| F.Treet Manuf | 5.04 | 5.19 | 5 | 5.18 | 0.04 ▲ | 56,933 |
| Tri-Star 1st Mod. | 14.89 | 14.9 | 14.17 | 14.79 | 0.74 ▲ | 5,353 |
| Burj Clean Energy | 9.07 | 9.07 | 9.02 | 9.02 | -0.48 ▼ | 2,039 |
| OLP Modaraba (XD) | 15.24 | 15.25 | 15 | 15.07 | -0.15 ▼ | 16,169 |
| Orient Rental | 7.99 | 7.99 | 7.7 | 7.7 | -0.29 ▼ | 4,837 |
| Popular Islamic | 12.37 | 12.37 | 11.15 | 12 | 0.75 ▲ | 3,515 |
| Prud Mod.1st | 3.09 | 3.09 | 2.93 | 3 | 0.07 ▲ | 171,948 |
| Sindh Modaraba | 10.2 | 10.2 | 10 | 10 | -0.2 ▼ | 21,366 |
| Trust Modaraba | 4.2 | 4.38 | 4.1 | 4.15 | -0.03 ▼ | 1,004,651 |
| Unicap Modaraba | 3.3 | 3.48 | 3.25 | 3.26 | -0.14 ▼ | 22,774 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 490.9 | 510 | 490.06 | 508.59 | 24.44 ▲ | 3,502,023 |
| Oil & Gas Dev | 192.1 | 193.8 | 190.5 | 192.93 | 1.06 ▲ | 4,666,041 |
| Pak Oilfields | 611 | 619.4 | 606 | 613.41 | 7.34 ▲ | 237,346 |
| Pak Petroleum | 167.5 | 169.65 | 164.52 | 167.38 | 0.82 ▲ | 5,335,254 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 531.1 | 544.16 | 524.01 | 526.35 | -6.28 ▼ | 72,615 |
| Burshane LPG | 28 | 28.49 | 28 | 28.46 | 0.45 ▲ | 6,837 |
| Hascol Petrol | 14.95 | 14.98 | 13.99 | 14.14 | -0.54 ▼ | 29,656,074 |
| HI-Tech Lub. | 58.89 | 60.1 | 52.66 | 53.26 | -3.14 ▼ | 4,526,326 |
| Oilboy Energy L | 9.5 | 9.99 | 9 | 9.7 | 0.3 ▲ | 1,579,464 |
| P.S.O. | 308 | 309.9 | 300 | 307.99 | 5.92 ▲ | 6,061,286 |
| Shell Pakistan | 174.6 | 175 | 170.57 | 174 | 0.58 ▲ | 307,406 |
| Sui North Gas | 90.5 | 92.8 | 89.5 | 91.72 | 1.52 ▲ | 7,641,470 |
| Sui South Gas | 33 | 33.75 | 32 | 32.63 | 0.48 ▲ | 37,808,495 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 32.3 | 34.85 | 32.15 | 34.85 | 3.17 ▲ | 4,256,740 |
| Cherat Packg | 146.01 | 152.89 | 143 | 149.61 | 4.5 ▲ | 181,155 |
| Pak Agro Pack | 8.25 | 8.25 | 8.25 | 8.25 | -0.75 ▼ | 2,000 |
| Int. Packaging Films | 22.65 | 23.8 | 22.52 | 23.5 | 0.94 ▲ | 928,358 |
| MACPAC Films | 17.64 | 18 | 17.25 | 17.71 | 0.23 ▲ | 1,220,789 |
| Merit Packaging | 11.44 | 11.96 | 11.2 | 11.76 | 0.56 ▲ | 1,928,065 |
| Packages Ltd. | 607 | 618 | 605.55 | 611.98 | -1.99 ▼ | 8,761 |
| Pak Paper Prod | 81.99 | 84.24 | 78.1 | 82.64 | 1.67 ▲ | 41,321 |
| Roshan Packages | 17.52 | 18.3 | 17.52 | 17.96 | 0.34 ▲ | 1,702,523 |
| Security Paper | 145.5 | 145.5 | 140 | 141.02 | -2.25 ▼ | 252,004 |
| Synthetic Products | 39.8 | 40.95 | 39.6 | 39.9 | 0.27 ▲ | 2,659,329 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1130 | 1133 | 1100.01 | 1117.32 | -5.78 ▼ | 36,292 |
| AGP Limited | 162.5 | 165.68 | 159.02 | 162.35 | -0.15 ▼ | 415,724 |
| BF Biosciences | 224.34 | 235.5 | 211 | 231.04 | 16.75 ▲ | 3,921,887 |
| Citi Pharma Ltd | 51.9 | 52.1 | 49.9 | 50.32 | -1.01 ▼ | 7,057,483 |
| Ferozsons (Lab) | 360.9 | 388 | 354.5 | 379.98 | 18.99 ▲ | 582,867 |
| GlaxoSmithKline | 386.45 | 410 | 382.31 | 392.65 | 8.48 ▲ | 1,305,652 |
| Haleon Pakistan | 890 | 892 | 860 | 868.83 | -13.64 ▼ | 48,776 |
| Highnoon (Lab) | 948.3 | 950 | 901 | 939.72 | -1.02 ▼ | 17,810 |
| Hoechst Pak Ltd | 2600 | 2750 | 2600 | 2748.57 | 53.32 ▲ | 276 |
| IBL HealthCare | 44 | 44 | 42 | 43.13 | 0.1 ▲ | 883,940 |
| Macter Int. Ltd | 287 | 296 | 280 | 283.51 | -3.69 ▼ | 31,626 |
| Otsuka Pak | 173 | 192.38 | 169 | 185.66 | 10.77 ▲ | 434,860 |
| The Searle Company | 97.75 | 101.95 | 95.5 | 100.83 | 4.21 ▲ | 14,088,925 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 18.25 | 19.5 | 18.2 | 18.71 | 0.5 ▲ | 1,217,691 |
| Engro Powergen | 27.16 | 27.55 | 27.11 | 27.35 | 0.19 ▲ | 841,085 |
| Mughal Energy Ltd | 21.5 | 22 | 21.5 | 22 | 0.5 ▲ | 1,000 |
| Hub Power Co. | 110.25 | 115 | 109.75 | 114.1 | 3.91 ▲ | 17,560,976 |
| Kot Addu Power | 35.3 | 36.46 | 34.8 | 36.12 | 0.85 ▲ | 2,256,762 |
| K-Electric Ltd. | 5.73 | 5.85 | 5.6 | 5.75 | 0.02 ▲ | 30,569,263 |
| Kohinoor Energy | 24.5 | 25.5 | 23.8 | 25.25 | 1.26 ▲ | 337,265 |
| Kohinoor Power | 7.18 | 7.2 | 7.02 | 7.17 | 0.1 ▲ | 12,281 |
| Lalpir Power | 21.5 | 22.19 | 21.02 | 22.06 | 0.55 ▲ | 815,578 |
| Nishat ChunPower | 26.93 | 29.62 | 26.85 | 29.05 | 2.12 ▲ | 13,068,134 |
| Nishat Power | 32 | 34.99 | 32 | 34.98 | 3.17 ▲ | 5,428,929 |
| Pakgen Power | 115 | 115 | 105 | 107.13 | -2.54 ▼ | 634,143 |
| Sitara Energy | 11.11 | 11.99 | 11 | 11.87 | 0.37 ▲ | 18,010 |
| S.G.Power | 8.7 | 8.8 | 8.7 | 8.7 | -0.05 ▼ | 502 |
| Saif Power Ltd | 12.79 | 13.25 | 12.61 | 13.11 | 0.46 ▲ | 1,295,318 |
| Tri-Star Power | 6.1 | 6.45 | 6.02 | 6.45 | 0.24 ▲ | 16,554 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 16.85 | 16.85 | 15.01 | 15.5 | 0 | 2,019 |
| Hussain Industries | 19.1 | 19.1 | 19 | 19 | -0.03 ▼ | 901 |
| Javedan Corp. | 55 | 56 | 52.5 | 53.4 | -0.51 ▼ | 134,678 |
| Pace (Pak) Ltd. | 6.9 | 7.18 | 6.8 | 7.02 | 0.2 ▲ | 29,386,917 |
| TPL Properties | 10.12 | 11.24 | 10.06 | 11.24 | 1.02 ▲ | 33,952,255 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 22.2 | 22.5 | 22 | 22.31 | 0.21 ▲ | 682,436 |
| Globe Residency | 13.6 | 14.5 | 13 | 14.31 | 0.61 ▲ | 41,890 |
| TPL REIT Fund I | 12.22 | 12.4 | 12.02 | 12.22 | -0.28 ▼ | 759,804 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 519.9 | 542 | 509.01 | 528.69 | 11.98 ▲ | 3,295,936 |
| Cnergyico PK | 7.14 | 7.39 | 6.66 | 6.85 | 0.13 ▲ | 213,200,271 |
| National Refinery | 259 | 269.99 | 255.1 | 264.71 | 14.39 ▲ | 5,488,934 |
| Pak Refinery | 31.01 | 31.9 | 30.41 | 31.01 | 1.57 ▲ | 58,983,939 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 627.99 | 640 | 618 | 639.72 | 11.86 ▲ | 774 |
| Adam Sugar | 63.11 | 66.42 | 63.11 | 65.04 | 1.28 ▲ | 9,276 |
| Abdullah Shah | 7.1 | 7.8 | 6.26 | 6.87 | 0.07 ▲ | 641,903 |
| AL-Noor Sugar | 79.01 | 83.77 | 79 | 79.66 | -0.32 ▼ | 405 |
| Chashma Sugar | 74 | 76 | 68 | 70.15 | 0.65 ▲ | 9,858 |
| Dewan Sugar | 6.45 | 6.45 | 6 | 6.1 | -0.21 ▼ | 558,759 |
| Faran Sugar- (XR) | 45 | 48 | 45 | 45.62 | -1.4 ▼ | 6,237 |
| Habib Sugar | 77.99 | 84.44 | 76.3 | 83.75 | 6.99 ▲ | 67,916 |
| Habib Rice Prod | 32.43 | 34.6 | 31.9 | 33.61 | 1.18 ▲ | 7,521 |
| Haseeb Waqas Sugar | 14.4 | 14.75 | 13.25 | 13.57 | -1.08 ▼ | 31,552 |
| J.D.W.Sugar | 640 | 640 | 589.02 | 619.07 | 7.5 ▲ | 251 |
| Jauharabad Sug | 25.34 | 28 | 25.01 | 27.39 | 1.12 ▲ | 87,700 |
| Mirpurkhas Sugar | 32.89 | 32.89 | 31.5 | 32.08 | 0.3 ▲ | 153,212 |
| Mehran Sugar | 47.9 | 48 | 47 | 47.05 | 0.02 ▲ | 58,980 |
| Noon Sugar | 84.99 | 84.99 | 83 | 84.9 | 3.63 ▲ | 524 |
| Premier Suger | 475 | 520.17 | 425.59 | 452.43 | -20.45 ▼ | 317 |
| Sanghar Sugar | 24.68 | 27.03 | 24.67 | 27.03 | 2.46 ▲ | 6,209 |
| Sindh Abadgar | 38 | 38 | 38 | 38 | 2.26 ▲ | 2,246 |
| Shahtaj Sugar | 100 | 108.8 | 100 | 100 | 0 | 101 |
| Shahmurad Sugar | 424 | 424 | 422 | 423.33 | 4.93 ▲ | 1,503 |
| Sakrand Sugar | 11 | 11.28 | 10.7 | 11 | 0 | 263,304 |
| Shakarganj Limited | 29.45 | 29.45 | 29.45 | 29.45 | 0.1 ▲ | 551 |
| Tariq Corp Ltd. | 15.2 | 15.25 | 14.7 | 15.19 | -0.07 ▼ | 654 |
| Thal Ind.Corp. | 313.99 | 318.18 | 310 | 310.41 | -4.55 ▼ | 1,084 |
| Tandlianwala Sugar | 90 | 90 | 90 | 88.1 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 177 | 177 | 174 | 175.09 | -1.9 ▼ | 6,929 |
| Ibrahim Fibres | 350.3 | 365 | 350.3 | 352 | -15.03 ▼ | 509 |
| Image Pakistan | 17.5 | 17.51 | 17.08 | 17.14 | -0.27 ▼ | 1,466,708 |
| National Silk | 60.45 | 60.45 | 60.45 | 55.44 | 0 | 1 |
| Pak Synthetics | 30.5 | 31.5 | 29.11 | 29.48 | -0.02 ▼ | 44,595 |
| Rupali Polyester | 17.99 | 18 | 17.98 | 18 | 0.75 ▲ | 6,875 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 157 | 170.74 | 156.5 | 168.65 | 13.43 ▲ | 13,012,847 |
| Avanceon Ltd | 56.75 | 57.4 | 55.77 | 56.38 | 0.26 ▲ | 6,489,744 |
| Supernet Ltd.XB | 13.99 | 15.66 | 13.99 | 14.88 | 0.64 ▲ | 6,176 |
| Hallmark Company Ltd | 741 | 760 | 715 | 741.38 | 1.07 ▲ | 589 |
| Hum Network | 14.85 | 15.08 | 14.52 | 14.95 | 0.06 ▲ | 2,940,368 |
| Media Times Ltd | 2.89 | 3.2 | 2.86 | 2.92 | 0.11 ▲ | 21,467,187 |
| Netsol Tech. | 149.45 | 151.87 | 146.2 | 147.67 | -0.78 ▼ | 3,524,655 |
| Octopus Digital | 72.9 | 73.4 | 71.53 | 72.61 | 0.15 ▲ | 1,721,456 |
| Pak Datacom | 76 | 77.49 | 75.25 | 75.59 | 0.48 ▲ | 44,548 |
| P.T.C.L. | 20.5 | 22.08 | 20.4 | 22.08 | 2.01 ▲ | 33,454,232 |
| Symmetry Group Ltd | 13.4 | 14.4 | 12.95 | 13.83 | 0.74 ▲ | 34,391,285 |
| Systems Limited | 560.88 | 561.09 | 552 | 560.83 | 0.06 ▲ | 512,629 |
| Telecard Limited | 8.35 | 8.64 | 8.25 | 8.45 | 0.18 ▲ | 27,743,994 |
| TPL Corp Ltd | 5.52 | 5.93 | 5.5 | 5.83 | 0.34 ▲ | 7,313,785 |
| TPL Trakker Ltd | 11 | 11.5 | 10.11 | 10.48 | -0.44 ▼ | 598,034 |
| TRG Pak Ltd | 61.98 | 62.65 | 60.5 | 60.74 | -0.51 ▼ | 11,137,575 |
| WorldCall Telecom | 1.54 | 1.65 | 1.5 | 1.61 | 0.14 ▲ | 257,531,069 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 45.61 | 45.99 | 45 | 45.16 | -0.77 ▼ | 19,620 |
| Azgard Nine | 8.45 | 8.99 | 8.41 | 8.93 | 0.52 ▲ | 8,358,649 |
| AN Textile Mill | 12.51 | 14.9 | 12.51 | 13.85 | 0 | 384 |
| Aruj Industries | 11.38 | 11.38 | 9.9 | 10.47 | -0.44 ▼ | 71,181 |
| Blessed Tex. | 254.7 | 266.5 | 226 | 258.85 | 16.51 ▲ | 3,119 |
| Chenab Limited | 8.39 | 8.97 | 8.26 | 8.32 | -0.37 ▼ | 810,814 |
| Chenab Ltd.(Pre | 3.28 | 3.59 | 3.25 | 3.28 | -0.26 ▼ | 263,805 |
| Crescent Tex. | 13.93 | 14.5 | 13.9 | 14.4 | 0.45 ▲ | 785,528 |
| Faisal Spinning | 222.24 | 241 | 222.24 | 239.99 | 3.62 ▲ | 351 |
| Feroze 1888 | 69 | 70 | 68 | 69.13 | 1.42 ▲ | 29,858 |
| Fazal Cloth | 138.38 | 145 | 138.38 | 143.4 | 4.27 ▲ | 2,511 |
| Gul Ahmed | 23.76 | 23.88 | 23.3 | 23.43 | -0.46 ▼ | 933,952 |
| Ghazi Fabrics | 10.52 | 10.58 | 9.01 | 9.68 | 0.1 ▲ | 42,902 |
| Hala Enterprise | 16.68 | 16.68 | 15.35 | 15.62 | -0.62 ▼ | 85,325 |
| Hafiz Limited | 262.5 | 267.86 | 256 | 262.5 | 0 | 85 |
| Interloop Ltd. | 69.06 | 69.9 | 68.2 | 68.47 | -0.59 ▼ | 1,368,961 |
| Int.Knitwear | 16.69 | 16.8 | 16.66 | 16.67 | 0.46 ▲ | 2,909 |
| Jubilee Spinning | 11.99 | 13.19 | 11.99 | 13.02 | 1.03 ▲ | 21,780 |
| Khyber Textile | 436.81 | 436.81 | 400 | 436.09 | 38.99 ▲ | 154 |
| Kohinoor Mills | 37 | 37 | 31.75 | 36.32 | 1.1 ▲ | 4,725 |
| Kohinoor Ind. | 8 | 8.4 | 8 | 8.36 | 0.36 ▲ | 30,998 |
| Kohinoor Textile | 126.9 | 127.85 | 118 | 118.1 | 0.09 ▲ | 61,758 |
| Mehmood Tex. | 551 | 649 | 551 | 604.15 | 0 | 29 |
| Masood Textile | 56 | 58.3 | 55 | 56.17 | 2.86 ▲ | 3,010 |
| Nishat (Chun.) | 36.65 | 37.75 | 36.63 | 37.35 | -0.05 ▼ | 332,944 |
| Nishat Mills Ltd | 82.89 | 83.3 | 81.02 | 81.98 | 0.01 ▲ | 636,760 |
| Paramount Sp | 5.77 | 5.77 | 5.25 | 5.4 | 0 | 132 |
| Quetta Textile | 24.98 | 24.98 | 22.02 | 23.02 | -0.84 ▼ | 6,655 |
| Redco Textile | 15 | 15.95 | 15 | 15.44 | -0.12 ▼ | 55,386 |
| Reliance Weaving | 134.31 | 153 | 134.31 | 151 | 1.88 ▲ | 5,646 |
| Sapphire Tex. | 1172 | 1180 | 1172 | 1179.97 | 7.97 ▲ | 68 |
| Sapphire Fiber | 1234.99 | 1234.99 | 1080 | 1112.38 | -87.62 ▼ | 87 |
| Shams Textile | 23.3 | 26 | 23.02 | 24.93 | -0.07 ▼ | 2,516 |
| Stylers Int.Ltd. | 40.75 | 41 | 40.1 | 40.24 | -0.76 ▼ | 7,314 |
| Suraj Cotton Mills | 132 | 132 | 128 | 128.61 | -0.39 ▼ | 256 |
| Towellers Limited | 149 | 157 | 148.6 | 150.19 | 1.65 ▲ | 26,233 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 64.3 | 67.98 | 64.25 | 64.26 | -4.14 ▼ | 30,431 |
| Amtex Limited | 3.39 | 3.4 | 3.2 | 3.31 | -0.03 ▼ | 795,159 |
| Arctic Textile | 20.99 | 21 | 20.99 | 21 | -0.12 ▼ | 500 |
| Asim Textile | 13.3 | 15.25 | 13.3 | 13.31 | -0.96 ▼ | 2,734 |
| Bilal Fibres | 15.13 | 15.7 | 15 | 15.05 | -0.28 ▼ | 283,604 |
| Crescent Cotton | 57 | 57 | 57 | 60.31 | 0 | 30 |
| Colony Tex.Mills Ltd | 5.32 | 5.39 | 5.06 | 5.18 | -0.16 ▼ | 1,379,084 |
| Chakwal Spinning | 73.65 | 76 | 72 | 72.7 | -1.52 ▼ | 253,929 |
| Dewan Farooque Sp. | 4.25 | 4.44 | 4.1 | 4.37 | 0.25 ▲ | 474,865 |
| Din Textile | 50 | 59.75 | 50 | 54.79 | 0 | 56 |
| D.S. Ind. Ltd. | 6.8 | 7.11 | 6.7 | 6.72 | 0.04 ▲ | 1,600,152 |
| Dar-es-Salaam | 47 | 47 | 46.26 | 48.25 | 0 | 4 |
| Dewan Textile | 7.73 | 7.83 | 7.49 | 7.83 | 1 ▲ | 75,965 |
| Elahi Cotton | 79.65 | 95 | 79.65 | 88.45 | 0 | 59 |
| Ellcot Spinning | 96 | 96 | 96 | 95 | 0 | 60 |
| Gadoon Textile | 225 | 230 | 218.49 | 228.51 | 12.38 ▲ | 98,998 |
| Gulshan Sp. | 4.74 | 5 | 4.25 | 4.5 | 0.2 ▲ | 34,707 |
| Gulistan Sp. | 9.99 | 10.24 | 9.06 | 9.74 | 0.38 ▲ | 8,348 |
| Hira Textile | 3.51 | 3.57 | 3.36 | 3.41 | -0.13 ▼ | 338,936 |
| Idrees Textile | 14.55 | 14.55 | 13.55 | 14 | 0 | 201 |
| Ideal Spinning | 11.29 | 11.29 | 11.29 | 11.29 | 1.03 ▲ | 1,710 |
| Indus Dyeing | 130 | 132.28 | 125.51 | 126.56 | -1.98 ▼ | 40,517 |
| J.A.Textile | 60.02 | 64.94 | 59.8 | 60.58 | -5.78 ▼ | 38,637 |
| Janana D Mal | 65.13 | 67.26 | 65.13 | 66.86 | 0.6 ▲ | 25,252 |
| J.K.Spinning | 71.45 | 71.48 | 61 | 62.3 | -2.69 ▼ | 24,066 |
| Kohat Textile | 35 | 36 | 32.02 | 33.46 | -0.89 ▼ | 12,519 |
| Kohinoor Spining | 8.44 | 8.49 | 8.16 | 8.23 | -0.24 ▼ | 9,895,899 |
| Khalid Siraj | 11.5 | 11.5 | 10.12 | 10.25 | -0.75 ▼ | 23,896 |
| Land Mark Spinning | 56 | 59.74 | 56 | 57.92 | -2.14 ▼ | 6,803 |
| Maqbool Textile | 27.5 | 29 | 27.5 | 28.96 | 0 | 200 |
| Nagina Cotton | 56.5 | 56.5 | 54 | 55.95 | 4.24 ▲ | 722 |
| Nazir Cotton Mills | 13.02 | 13.02 | 13 | 13 | -0.29 ▼ | 32,387 |
| Premium Tex. | 372 | 380 | 372 | 380 | 2.82 ▲ | 685 |
| Reliance Cotton | 648.99 | 650 | 622 | 649.4 | 0 | 34 |
| Ruby Textile | 7.25 | 7.25 | 7.25 | 7.25 | -0.25 ▼ | 3,769 |
| Saif Textile | 14.8 | 14.9 | 13.8 | 14.61 | 0.21 ▲ | 2,983 |
| Service Ind Tex | 10.75 | 11.6 | 10.75 | 11.47 | 0.79 ▲ | 4,753 |
| Shadman Cotton | 27.57 | 31.14 | 27.57 | 31.14 | 0.51 ▲ | 1,051 |
| Shadab Textile | 25.99 | 25.99 | 23.15 | 23.45 | -1.05 ▼ | 5,305 |
| Sally Textile | 13 | 13.39 | 12.4 | 12.98 | -0.02 ▼ | 55,076 |
| Sana Ind. | 27.75 | 28.17 | 27.01 | 27.93 | 2.32 ▲ | 16,903 |
| Saritow Spinning | 8.85 | 9 | 8.5 | 9 | 0.39 ▲ | 33,410 |
| Sunrays Textile | 89.88 | 97.5 | 89.88 | 91.88 | 2.99 ▲ | 23,953 |
| Tata Textile | 48.95 | 51.8 | 48.95 | 50.15 | 1.21 ▲ | 6,240 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.48 | 13.48 | 13.48 | 13.48 | 0.23 ▲ | 3,000 |
| ICC Industries | 10 | 10.51 | 9.75 | 10.51 | 1 ▲ | 120,402 |
| Shahtaj Textile | 70.01 | 72.99 | 70 | 71.31 | -0.85 ▼ | 355 |
| Yousuf Weaving | 4.5 | 4.58 | 4.4 | 4.53 | -0.01 ▼ | 1,343,263 |
| Zephyr Textile | 11.2 | 12 | 11.2 | 11.99 | 0.29 ▲ | 2,281 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 273.98 | 289 | 266 | 279.67 | 14.71 ▲ | 35,401 |
| Pak Tobacco | 1249 | 1261 | 1226 | 1250 | 21.75 ▲ | 2,962 |
| Philip Morris Pak. | 798 | 798 | 775 | 793.27 | -6.36 ▼ | 1,307 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.33 | 15.33 | 14.51 | 14.88 | -0.45 ▼ | 4,763 |
| Blue-Ex | 0 | 0 | 0 | 44.73 | -3.71 ▼ | 50 |
| Pak Int.Bulk | 8.25 | 8.85 | 8.14 | 8.57 | 0.41 ▲ | 89,650,764 |
| Pak.Int.Container | 41.7 | 45.73 | 41.4 | 45.73 | 4.16 ▲ | 1,246,361 |
| P.N.S.C | 343.5 | 351 | 341.5 | 346.38 | 4.29 ▲ | 87,841 |
| Secure Logistics Gro | 15.99 | 16.9 | 15.8 | 16.68 | 0.65 ▲ | 9,988,972 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 120 | 127.48 | 120 | 121.9 | 6.01 ▲ | 35,953 |
| S.S.Oil | 77.5 | 80 | 77.15 | 78.11 | -2.68 ▼ | 2,566 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 38.54 | 38.54 | 36.55 | 37.02 | -0.03 ▼ | 41,347 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.9 | 11.05 | 10.76 | 11.01 | 0.02 ▲ | 460,500 |
| AGHA-FEB | 0 | 0 | 0 | 11.35 | 0.05 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.2 | 0.06 ▲ | 0 |
| AGL-DECB | 38.53 | 38.53 | 38.53 | 38.53 | 0 | 1,000 |
| AGL-FEB | 0 | 0 | 0 | 39.4 | -0.25 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 38.85 | -0.25 ▼ | 0 |
| AICL-DEC | 43 | 43.58 | 42.7 | 42.7 | 0.53 ▲ | 4,000 |
| AICL-FEB | 0 | 0 | 0 | 44.35 | 1.12 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 43.74 | 1.11 ▲ | 0 |
| AIRLINK-DEC | 159 | 172.48 | 158.81 | 169.36 | 12.16 ▲ | 7,967,000 |
| AIRLINK-FEB | 0 | 0 | 0 | 176.17 | 13.95 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 173.72 | 13.75 ▲ | 0 |
| AKBL-DEC | 39.43 | 40.15 | 38.4 | 39.62 | -0.35 ▼ | 79,000 |
| AKBL-FEB | 0 | 0 | 0 | 40.77 | -0.07 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 40.2 | -0.08 ▼ | 0 |
| ASC-DEC | 8.4 | 8.4 | 8 | 8.19 | -0.42 ▼ | 134,000 |
| ASC-JAN | 0 | 0 | 0 | 8.27 | -0.42 ▼ | 0 |
| ASL-DEC | 9.39 | 10.36 | 9.31 | 9.94 | 0.5 ▲ | 6,474,000 |
| ASL-FEB | 0 | 0 | 0 | 10.28 | 0.6 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 10.14 | 0.6 ▲ | 0 |
| ATRL-DEC | 526 | 545 | 515.5 | 533.61 | 9.96 ▲ | 1,404,500 |
| ATRL-FEB | 0 | 0 | 0 | 552.27 | 12.25 ▲ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 544.59 | 12.07 ▲ | 0 |
| AVN-DEC | 57.1 | 58.1 | 56.5 | 57.13 | 0.16 ▲ | 1,747,000 |
| AVN-FEB | 0 | 0 | 0 | 58.89 | 0.24 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 58.08 | 0.24 ▲ | 0 |
| BAFL-DECB | 87 | 88 | 86 | 87.5 | 1.27 ▲ | 494,500 |
| BAFL-FEB | 0 | 0 | 0 | 89.86 | 1.11 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 88.61 | 1.09 ▲ | 0 |
| BAHL-DECB | 147 | 147 | 136.8 | 137.1 | 0.1 ▲ | 107,500 |
| BAHL-FEB | 0 | 0 | 0 | 140.92 | -1.29 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 138.96 | -1.27 ▼ | 0 |
| BIPL-DEC | 23.95 | 24.87 | 23.75 | 24.21 | 1.21 ▲ | 749,000 |
| BIPL-FEB | 0 | 0 | 0 | 25.03 | 0.97 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 24.68 | 0.96 ▲ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 25339 | -183 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 25986 | -187 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25698 | -185 ▼ | 0 |
| BOP-DEC | 9.1 | 9.37 | 9.03 | 9.23 | 0.03 ▲ | 5,460,000 |
| BOP-FEB | 0 | 0 | 0 | 9.5 | 0.02 ▲ | 0 |
| BOP-JAN | 0 | 0 | 0 | 9.36 | 0.01 ▲ | 0 |
| CEPB-DEC | 32.98 | 35.2 | 32.98 | 35.2 | 3.2 ▲ | 73,500 |
| CEPB-FEB | 0 | 0 | 0 | 36.4 | 3.29 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 35.9 | 3.25 ▲ | 0 |
| CHCC-DEC | 296 | 304 | 293.8 | 298 | -0.96 ▼ | 34,500 |
| CHCC-FEB | 0 | 0 | 0 | 307.67 | -0.63 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 303.39 | -0.63 ▼ | 0 |
| CNERGY-DEC | 6.99 | 7.45 | 6.75 | 6.94 | 0.14 ▲ | 46,896,500 |
| CNERGY-FEB | 7 | 7 | 7 | 7 | -0.02 ▼ | 500 |
| CNERGY-JAN | 0 | 0 | 0 | 7.06 | 0.13 ▲ | 0 |
| CPHL-DECB | 52.42 | 52.75 | 50.54 | 50.91 | -1.27 ▼ | 1,295,000 |
| CPHL-FEB | 0 | 0 | 0 | 52.56 | -1.09 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 51.83 | -1.07 ▼ | 0 |
| DCL-DEC | 9.89 | 10.4 | 9.6 | 10.2 | 0.52 ▲ | 10,306,000 |
| DCL-FEB | 0 | 0 | 0 | 10.5 | 0.54 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 10.35 | 0.53 ▲ | 0 |
| DCR-DEC | 0 | 0 | 0 | 22.58 | 0.2 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 23.31 | 0.21 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 22.98 | 0.2 ▲ | 0 |
| DFML-DEC | 41 | 41.35 | 40.21 | 41.15 | 0.22 ▲ | 1,341,500 |
| DFML-FEB | 0 | 0 | 0 | 42.45 | 0.32 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 41.86 | 0.32 ▲ | 0 |
| DGKC-DEC | 95 | 96.8 | 92.15 | 94.4 | 0.26 ▲ | 2,605,500 |
| DGKC-FEB | 0 | 0 | 0 | 97.4 | 0.26 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 96.04 | 0.25 ▲ | 0 |
| EFERT-DECB | 206 | 206.49 | 204.01 | 206.49 | -1.56 ▼ | 16,500 |
| EFERT-FEB | 0 | 0 | 0 | 214.34 | -0.45 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 211.36 | -0.45 ▼ | 0 |
| ENGRO-DECB | 386 | 386 | 377 | 382.06 | -2.15 ▼ | 34,000 |
| ENGRO-FEB | 0 | 0 | 0 | 394.66 | -2.56 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 389.17 | -2.53 ▼ | 0 |
| EPCL-DEC | 38.7 | 39.39 | 38.25 | 38.66 | 0.12 ▲ | 373,000 |
| EPCL-FEB | 0 | 0 | 0 | 39.75 | -0.09 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 39.19 | -0.1 ▼ | 0 |
| FABL-DECB | 48.45 | 48.5 | 47.8 | 48.25 | -0.18 ▼ | 58,500 |
| FABL-FEB | 0 | 0 | 0 | 49.75 | -0.03 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 49.06 | -0.03 ▼ | 0 |
| FATIMA-DEC | 73.75 | 74.25 | 73.5 | 74.1 | 0.27 ▲ | 73,000 |
| FATIMA-FEB | 0 | 0 | 0 | 76.41 | 0.2 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 75.35 | 0.2 ▲ | 0 |
| FCCL-DEC | 39.35 | 39.35 | 38.17 | 38.43 | -0.48 ▼ | 1,995,000 |
| FCCL-FEB | 0 | 0 | 0 | 39.61 | -0.5 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 39.06 | -0.49 ▼ | 0 |
| FCEPL-DEC | 87 | 87.62 | 85.85 | 85.98 | -1.04 ▼ | 146,000 |
| FCEPL-FEB | 0 | 0 | 0 | 88.72 | -0.52 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 87.48 | -0.52 ▼ | 0 |
| FEROZ-DECB | 369 | 389.6 | 369 | 386 | 20.52 ▲ | 3,500 |
| FEROZ-FEB | 0 | 0 | 0 | 396.93 | 19.65 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 391.41 | 19.37 ▲ | 0 |
| FFBL-DEC | 78 | 79.5 | 78 | 78.6 | -0.61 ▼ | 198,000 |
| FFBL-FEB | 0 | 0 | 0 | 82.23 | 0.1 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 81.09 | 0.11 ▲ | 0 |
| FFC-DEC | 341 | 343 | 337.51 | 340.6 | -0.38 ▼ | 212,000 |
| FFC-FEB | 0 | 0 | 0 | 351.56 | -0.49 ▼ | 0 |
| FFC-JAN | 0 | 0 | 0 | 346.67 | -0.49 ▼ | 0 |
| FFL-DEC | 13.89 | 13.94 | 13.47 | 13.62 | -0.21 ▼ | 3,628,000 |
| FFL-FEB | 0 | 0 | 0 | 14.06 | -0.15 ▼ | 0 |
| FFL-JAN | 0 | 0 | 0 | 13.86 | -0.16 ▼ | 0 |
| FLYNG-DEC | 32.4 | 32.4 | 30.21 | 31.1 | -0.49 ▼ | 2,532,500 |
| FLYNG-FEB | 0 | 0 | 0 | 32.04 | -0.46 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 31.59 | -0.46 ▼ | 0 |
| GAL-DEC | 262.05 | 277 | 259 | 273.8 | 13.24 ▲ | 1,285,500 |
| GAL-FEB | 0 | 0 | 0 | 282.89 | 15.11 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 278.96 | 14.9 ▲ | 0 |
| GATM-DEC | 24.11 | 24.11 | 23.59 | 23.72 | -0.48 ▼ | 66,000 |
| GATM-FEB | 0 | 0 | 0 | 24.48 | -0.49 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 24.13 | -0.49 ▼ | 0 |
| GGL-DEC | 12.25 | 12.65 | 12.15 | 12.4 | 0.21 ▲ | 3,197,500 |
| GGL-FEB | 0 | 0 | 0 | 12.74 | 0.18 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 12.57 | 0.18 ▲ | 0 |
| GHGL-DECB | 31.27 | 31.27 | 30.45 | 30.45 | 1.04 ▲ | 2,500 |
| GHGL-FEB | 0 | 0 | 0 | 31.68 | 0.83 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 31.24 | 0.82 ▲ | 0 |
| GHNI-DEC | 417 | 420 | 409 | 418.57 | 4.65 ▲ | 256,500 |
| GHNI-FEB | 0 | 0 | 0 | 431.75 | 5.39 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 425.75 | 5.32 ▲ | 0 |
| HBL-DECB | 181 | 181 | 175 | 175.38 | -5.52 ▼ | 286,000 |
| HBL-FEB | 0 | 0 | 0 | 181.52 | -4.76 ▼ | 0 |
| HBL-JAN | 0 | 0 | 0 | 179 | -4.69 ▼ | 0 |
| HUBC-DEC | 111.81 | 116.85 | 111 | 115.6 | 4.04 ▲ | 3,664,000 |
| HUBC-FEB | 0 | 0 | 0 | 119.19 | 4.03 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 117.53 | 3.97 ▲ | 0 |
| HUMNL-DEC | 14.95 | 15.29 | 14.7 | 15.09 | 0 | 681,000 |
| HUMNL-FEB | 0 | 0 | 0 | 15.62 | 0.06 ▲ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.4 | 0.05 ▲ | 0 |
| ILP-DEC | 69 | 69.25 | 66 | 69 | -1.19 ▼ | 79,500 |
| ILP-FEB | 0 | 0 | 0 | 71.52 | -0.66 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 70.53 | -0.64 ▼ | 0 |
| INIL-DEC | 167.8 | 167.8 | 165.02 | 166.8 | -0.85 ▼ | 21,500 |
| INIL-FEB | 0 | 0 | 0 | 171.29 | -1.53 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 168.91 | -1.51 ▼ | 0 |
| ISL-DEC | 86.6 | 86.7 | 83.48 | 85.99 | -0.61 ▼ | 421,500 |
| ISL-FEB | 0 | 0 | 0 | 88.9 | 0.39 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 87.66 | 0.38 ▲ | 0 |
| JSBL-DEC | 9.3 | 9.3 | 9.3 | 9.3 | 0.09 ▲ | 500 |
| JSBL-FEB | 0 | 0 | 0 | 9.68 | 0.11 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.55 | 0.11 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 22.61 | -0.06 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 23.34 | -0.06 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 23.01 | -0.07 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.94 | 0.05 ▲ | 0 |
| KAPCO-DEC | 35.5 | 36.8 | 35.5 | 36.75 | 1.27 ▲ | 188,500 |
| KAPCO-FEB | 0 | 0 | 0 | 37.73 | 0.87 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 37.21 | 0.86 ▲ | 0 |
| KEL-DEC | 5.85 | 5.89 | 5.66 | 5.83 | -0.02 ▼ | 2,239,500 |
| KEL-FEB | 0 | 0 | 0 | 6.01 | 0.02 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.92 | 0.01 ▲ | 0 |
| KOSM-DEC | 8.54 | 8.54 | 8.29 | 8.35 | -0.27 ▼ | 5,208,000 |
| KOSM-FEB | 0 | 0 | 0 | 8.6 | -0.25 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.48 | -0.25 ▼ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 32860 | 176 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 33699 | 181 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 33326 | 179 ▲ | 0 |
| LOTCHEM-DEC | 19.6 | 19.85 | 19.4 | 19.47 | 0.02 ▲ | 311,500 |
| LOTCHEM-FEB | 0 | 0 | 0 | 20.07 | -0.03 ▼ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 19.79 | -0.03 ▼ | 0 |
| LPL-DEC | 22.1 | 22.35 | 22.1 | 22.34 | 0.56 ▲ | 175,000 |
| LPL-FEB | 0 | 0 | 0 | 23.04 | 0.56 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.72 | 0.55 ▲ | 0 |
| LUCK-DEC | 1063 | 1080 | 1063 | 1078.15 | 9.15 ▲ | 3,500 |
| LUCK-FEB | 0 | 0 | 0 | 1114.61 | 8.67 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1099.12 | 8.55 ▲ | 0 |
| MCB-DECB | 0 | 0 | 0 | 278.01 | -1.99 ▼ | 0 |
| MCB-FEB | 0 | 0 | 0 | 286.98 | -3.26 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 282.99 | -3.22 ▼ | 0 |
| MEBL-DECB | 242 | 242.5 | 231.5 | 239.9 | 0.9 ▲ | 18,000 |
| MEBL-FEB | 0 | 0 | 0 | 244.62 | -2.1 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 241.22 | -2.07 ▼ | 0 |
| MLCF-DEC | 46.5 | 46.9 | 44.79 | 46.15 | -0.24 ▼ | 2,376,500 |
| MLCF-FEB | 0 | 0 | 0 | 47.52 | -0.2 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 46.86 | -0.2 ▼ | 0 |
| MTL-DEC | 605 | 620 | 603.94 | 613.19 | 15.19 ▲ | 42,500 |
| MTL-FEB | 0 | 0 | 0 | 632.73 | 15.43 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 623.93 | 15.21 ▲ | 0 |
| MUGHAL-DEC | 79.36 | 79.36 | 77.93 | 78.54 | -0.5 ▼ | 300,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 80.8 | -0.24 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 79.68 | -0.23 ▼ | 0 |
| MZNPETF-DEC | 0 | 0 | 0 | 16.76 | 0.15 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 17.3 | 0.15 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 17.06 | 0.15 ▲ | 0 |
| NBP-DEC | 77.2 | 78 | 74.8 | 75.86 | -1.1 ▼ | 705,000 |
| NBP-FEB | 0 | 0 | 0 | 78.26 | -1.35 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 20.75 | 2.07 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 21.42 | 2.14 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 21.13 | 2.12 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 77.17 | -1.33 ▼ | 0 |
| NCPL-DECB | 27.4 | 29.66 | 27.4 | 29.26 | 2.3 ▲ | 1,588,000 |
| NCPL-FEB | 0 | 0 | 0 | 30.35 | 2.2 ▲ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.92 | 2.17 ▲ | 0 |
| NETSOL-DEC | 150.99 | 153.5 | 148 | 149.32 | -1.15 ▼ | 2,119,500 |
| NETSOL-FEB | 0 | 0 | 0 | 154.26 | -0.89 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 152.11 | -0.88 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 23.29 | 0.19 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 24.05 | 0.2 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 23.71 | 0.19 ▲ | 0 |
| NML-DECB | 83.42 | 83.79 | 81.75 | 82.94 | -0.26 ▼ | 42,000 |
| NML-FEB | 0 | 0 | 0 | 85.64 | -0.03 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 84.45 | -0.03 ▼ | 0 |
| NPL-DECB | 32.6 | 34.65 | 32.6 | 34.65 | 3.15 ▲ | 167,500 |
| NPL-FEB | 0 | 0 | 0 | 36.54 | 3.29 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 36.03 | 3.25 ▲ | 0 |
| NRL-DEC | 259.4 | 272.45 | 258.67 | 267.77 | 13.54 ▲ | 1,892,500 |
| NRL-FEB | 0 | 0 | 0 | 276.52 | 14.91 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 272.67 | 14.69 ▲ | 0 |
| OCTOPUS-DEC | 74 | 74.48 | 72 | 73.53 | -0.28 ▼ | 365,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 75.85 | 0.12 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 74.79 | 0.11 ▲ | 0 |
| OGDC-DECB | 195.01 | 195.86 | 192.5 | 195.03 | 1.04 ▲ | 1,403,000 |
| OGDC-FEB | 0 | 0 | 0 | 201.54 | 1.01 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 198.73 | 0.99 ▲ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 25264 | 455 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 25909 | 466 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 25622 | 461 ▲ | 0 |
| P01GIS061125 | 91.38 | 91.38 | 91.38 | 91.38 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 95.72 | 95.72 | 95.72 | 95.72 | 0.05 ▲ | 5,000 |
| P01GIS140325 | 96.85 | 96.85 | 96.85 | 96.85 | 0.58 ▲ | 5,000 |
| P01GIS150825 | 93.43 | 93.43 | 93.43 | 93.43 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 92.32 | 92.32 | 92.32 | 92.32 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 91.62 | 91.62 | 91.62 | 91.62 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 95.58 | 95.58 | 95.58 | 95.58 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 96.21 | 96.21 | 96.21 | 96.21 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 93.55 | 93.55 | 93.55 | 93.55 | 0.05 ▲ | 5,000 |
| P05FRR180929 | 106.7 | 106.7 | 106.7 | 106.7 | 0.15 ▲ | 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 | 97.69 | 98.02 | 97 | 98.02 | 8.91 ▲ | 66,500 |
| PABC-FEB | 0 | 0 | 0 | 100.79 | 8.81 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 99.39 | 8.69 ▲ | 0 |
| PACE-DEC | 7.02 | 7.25 | 6.92 | 7.12 | 0.17 ▲ | 7,547,000 |
| PACE-FEB | 0 | 0 | 0 | 7.33 | 0.2 ▲ | 0 |
| PACE-JAN | 0 | 0 | 0 | 7.23 | 0.2 ▲ | 0 |
| PAEL-DEC | 31.66 | 33.6 | 31.05 | 32.62 | 1.69 ▲ | 30,928,000 |
| PAEL-FEB | 0 | 0 | 0 | 33.68 | 1.82 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 33.21 | 1.8 ▲ | 0 |
| PAKRI-DEC | 15.12 | 16.5 | 14.8 | 16 | 0.86 ▲ | 353,500 |
| PAKRI-FEB | 0 | 0 | 0 | 16.4 | 0.79 ▲ | 0 |
| PAKRI-JAN | 16.94 | 16.94 | 16.94 | 16.94 | 1.54 ▲ | 10,000 |
| PIAHCLA-DEC | 18.94 | 18.94 | 17.85 | 18 | -0.73 ▼ | 1,854,500 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.54 | -0.73 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 18.28 | -0.72 ▼ | 0 |
| PIBTL-DEC | 8.4 | 8.99 | 8.25 | 8.68 | 0.38 ▲ | 18,414,000 |
| PIBTL-FEB | 0 | 0 | 0 | 8.95 | 0.42 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 8.83 | 0.42 ▲ | 0 |
| PIOC-DEC | 222.01 | 224 | 220 | 222.02 | -1.98 ▼ | 38,000 |
| PIOC-FEB | 0 | 0 | 0 | 230.76 | -0.81 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 227.56 | -0.79 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 620.73 | 7.12 ▲ | 0 |
| POL-FEB | 0 | 0 | 0 | 640.77 | 7.35 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 631.86 | 7.24 ▲ | 0 |
| POWER-DEC | 8.25 | 9.07 | 8.25 | 9.07 | 1 ▲ | 10,861,500 |
| POWER-FEB | 0 | 0 | 0 | 9.39 | 1.04 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 9.26 | 1.03 ▲ | 0 |
| PPL-DECB | 169.97 | 171.4 | 166.5 | 169 | 0.21 ▲ | 1,826,500 |
| PPL-FEB | 0 | 0 | 0 | 174.85 | 0.77 ▲ | 0 |
| PPL-JANB | 0 | 0 | 0 | 172.41 | 0.75 ▲ | 0 |
| PRL-DEC | 30.74 | 32.32 | 30.62 | 31.41 | 1.56 ▲ | 25,522,500 |
| PRL-FEB | 0 | 0 | 0 | 32.39 | 1.62 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 31.94 | 1.6 ▲ | 0 |
| PSO-DEC | 310 | 313.73 | 304 | 311.2 | 4.84 ▲ | 1,982,500 |
| PSO-FEB | 0 | 0 | 0 | 321.73 | 6.03 ▲ | 0 |
| PSO-JAN | 0 | 0 | 0 | 317.25 | 5.94 ▲ | 0 |
| PTC-DEC | 20.64 | 22.4 | 20.6 | 22.4 | 2.04 ▲ | 12,196,500 |
| PTC-FEB | 0 | 0 | 0 | 23.06 | 2.08 ▲ | 0 |
| PTC-JAN | 0 | 0 | 0 | 22.74 | 2.06 ▲ | 0 |
| SAZEW-DECB | 1038.01 | 1047.11 | 1037 | 1043.56 | 4.85 ▲ | 48,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1076.44 | 4.19 ▲ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1061.48 | 4.13 ▲ | 0 |
| SEARL-DEC | 98.49 | 103 | 96.88 | 102.04 | 4.1 ▲ | 4,540,000 |
| SEARL-FEB | 0 | 0 | 0 | 105.33 | 4.35 ▲ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 103.86 | 4.28 ▲ | 0 |
| SHEL-DEC | 175 | 175.95 | 172.5 | 175.95 | -0.15 ▼ | 27,500 |
| SHEL-FEB | 0 | 0 | 0 | 181.76 | 0.52 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 179.23 | 0.5 ▲ | 0 |
| SILK-DEC | 1.07 | 1.08 | 1.02 | 1.03 | -0.01 ▼ | 226,500 |
| SNBL-DEC | 16.7 | 16.72 | 16.59 | 16.59 | -0.38 ▼ | 3,500 |
| SNBL-FEB | 0 | 0 | 0 | 17.05 | -0.05 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 16.81 | -0.05 ▼ | 0 |
| SNGP-DEC | 92 | 93.9 | 90.6 | 93 | 1.64 ▲ | 1,441,000 |
| SNGP-FEB | 0 | 0 | 0 | 95.81 | 1.54 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 94.48 | 1.52 ▲ | 0 |
| SSGC-DEC | 33.26 | 34.13 | 32.4 | 33.04 | 0.44 ▲ | 21,950,500 |
| SSGC-FEB | 0 | 0 | 0 | 34.09 | 0.49 ▲ | 0 |
| SSGC-JAN | 33 | 33 | 33 | 33 | 3 ▲ | 3,000 |
| SYM-DEC | 13.04 | 14.64 | 13.04 | 13.97 | 0.66 ▲ | 11,108,500 |
| SYM-FEB | 0 | 0 | 0 | 14.45 | 0.77 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 14.25 | 0.76 ▲ | 0 |
| SYS-DEC | 564.94 | 564.95 | 562.99 | 562.99 | 0.99 ▲ | 5,000 |
| SYS-FEB | 0 | 0 | 0 | 585.84 | -0.23 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 577.7 | -0.23 ▼ | 0 |
| TELE-DEC | 8.59 | 8.79 | 8.38 | 8.57 | 0.15 ▲ | 4,922,500 |
| TELE-FEB | 0 | 0 | 0 | 8.83 | 0.19 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 8.7 | 0.18 ▲ | 0 |
| TGL-DEC | 139.73 | 139.73 | 138 | 139.73 | 3.73 ▲ | 1,500 |
| TGL-FEB | 0 | 0 | 0 | 144.08 | 3.76 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 142.08 | 3.71 ▲ | 0 |
| TOMCL-DEC | 34.99 | 35.5 | 34.55 | 35.15 | 0.35 ▲ | 612,000 |
| TOMCL-FEB | 0 | 0 | 0 | 36.39 | 0.58 ▲ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 35.89 | 0.58 ▲ | 0 |
| TPLP-DEC | 10.41 | 11.4 | 10.2 | 11.4 | 1.04 ▲ | 5,817,500 |
| TPLP-FEB | 0 | 0 | 0 | 11.74 | 1.06 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 11.58 | 1.05 ▲ | 0 |
| TREET-DEC | 18.01 | 19 | 17.86 | 18.89 | 0.94 ▲ | 4,524,500 |
| TREET-FEB | 0 | 0 | 0 | 19.46 | 1 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 19.19 | 0.99 ▲ | 0 |
| TRG-DEC | 62.44 | 63.44 | 61.21 | 61.61 | -0.56 ▼ | 5,291,500 |
| TRG-FEB | 0 | 0 | 0 | 63.45 | -0.56 ▼ | 0 |
| TRG-JAN | 0 | 0 | 0 | 62.57 | -0.55 ▼ | 0 |
| UBL-DECB | 349 | 351 | 345.01 | 345.01 | 1.01 ▲ | 10,500 |
| UBL-FEB | 0 | 0 | 0 | 361.93 | 0.61 ▲ | 0 |
| UBL-JAN | 349 | 349 | 345 | 345 | -11.3 ▼ | 5,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 22 | -0.15 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 22.71 | -0.16 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 22.39 | -0.16 ▼ | 0 |
| UNITY-DEC | 33.2 | 33.33 | 32.31 | 32.39 | 0.02 ▲ | 965,000 |
| UNITY-JAN | 0 | 0 | 0 | 32.94 | -0.01 ▼ | 0 |
| WAVES-DEC | 9.2 | 9.35 | 8.8 | 9.04 | 0.04 ▲ | 7,902,000 |
| WAVES-FEB | 0 | 0 | 0 | 9.32 | 0.09 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 9.19 | 0.09 ▲ | 0 |
| WTL-DEC | 1.59 | 1.68 | 1.53 | 1.65 | 0.15 ▲ | 34,596,000 |
| WTL-FEB | 0 | 0 | 0 | 1.68 | 0.14 ▲ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.66 | 0.15 ▲ | 0 |
| YOUW-DEC | 4.6 | 4.69 | 4.5 | 4.6 | -0.04 ▼ | 636,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.73 | -0.01 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.67 | -0.01 ▼ | 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 |
|---|
