KARACHI December 5th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 427 | 449.91 | 425.26 | 445.53 | 19.18 ▲ | 33,034 |
| Atlas Honda Ltd | 884 | 884 | 865.38 | 871.44 | -2.78 ▼ | 12,802 |
| Dewan Motors | 40.99 | 43.35 | 40.4 | 42.74 | 2.1 ▲ | 8,208,976 |
| Ghandhara Automobile | 275 | 282 | 272.11 | 277.78 | 6.97 ▲ | 2,750,910 |
| Ghandhara Ind. | 415.1 | 422.99 | 413.5 | 417.37 | 4.05 ▲ | 737,638 |
| Honda Atlas Cars | 287 | 291.89 | 285.5 | 288.56 | 5.32 ▲ | 1,477,576 |
| Hinopak Motor | 360 | 380 | 357 | 371.88 | 19.47 ▲ | 405,575 |
| Indus Motor Company | 2005.11 | 2019.98 | 2000 | 2007.65 | 2.54 ▲ | 4,208 |
| Millat Tractors | 615 | 648.55 | 610.01 | 643.43 | 37.72 ▲ | 1,124,578 |
| Sazgar Engineering | 1030 | 1055 | 1026.01 | 1046.12 | 15.64 ▲ | 429,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 112 | 112 | 108.5 | 110.2 | -1.79 ▼ | 66,088 |
| Atlas Battery | 376.8 | 388 | 375 | 381.3 | 6.29 ▲ | 90,397 |
| Bela Automotive | 179 | 184.29 | 179 | 184.29 | 16.75 ▲ | 2,634 |
| Bal.Wheels | 140 | 144.29 | 139 | 140.83 | -1.08 ▼ | 50,084 |
| Dewan Auto Engg | 41.5 | 41.5 | 40 | 40.06 | -0.01 ▼ | 12,125 |
| Exide (PAK) | 825.6 | 842 | 825 | 837.85 | 6.9 ▲ | 22,346 |
| Ghandhara Tyre | 48 | 52 | 47 | 50.03 | 2.42 ▲ | 4,624,321 |
| Loads Limited | 14.21 | 14.89 | 14.2 | 14.35 | 0.24 ▲ | 4,647,133 |
| Panther Tyres Ltd. | 50.5 | 52.43 | 49 | 50.7 | 1.94 ▲ | 970,962 |
| Treet Battery Ltd. | 18.98 | 19.27 | 18.56 | 18.71 | -0.18 ▼ | 12,361,488 |
| Thal Limited | 461.01 | 489 | 460 | 480.09 | 20.42 ▲ | 70,037 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 33 | 34 | 32 | 34 | 1 ▲ | 10,001 |
| Fast Cables Ltd. | 26.5 | 26.77 | 24.71 | 25.51 | -0.26 ▼ | 10,718,289 |
| Pak Elektron | 32.49 | 32.68 | 31.7 | 32.38 | 0.14 ▲ | 17,209,268 |
| Pakistan Cables- | 140 | 150.95 | 137 | 149.11 | 10.01 ▲ | 51,631 |
| Siemens Pak. | 1498.5 | 1510 | 1480 | 1501 | 2.35 ▲ | 1,345 |
| Waves Corp Ltd. | 8.99 | 9.05 | 8.6 | 8.71 | -0.21 ▼ | 4,430,308 |
| Waves Home App | 13.48 | 13.48 | 12.9 | 13.23 | -0.03 ▼ | 11,927,409 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 200 | 210 | 200 | 208.89 | 7.17 ▲ | 219,656 |
| Bestway Cement | 386 | 417.7 | 386 | 417.7 | 37.97 ▲ | 60,203 |
| Cherat Cement | 299 | 310 | 295 | 308.31 | 13.78 ▲ | 895,420 |
| Dadabhoy Cement | 5.5 | 5.68 | 5.12 | 5.47 | -0.15 ▼ | 304,707 |
| Dewan Cement | 10.23 | 10.23 | 9.9 | 9.93 | -0.12 ▼ | 6,267,857 |
| D.G.K.Cement | 94.48 | 99.47 | 92.11 | 98.17 | 4.93 ▲ | 14,004,720 |
| Dandot Cement | 12.7 | 13.1 | 12.5 | 12.99 | 0.6 ▲ | 237,829 |
| Fauji Cement | 37.6 | 39.49 | 37.6 | 39.31 | 1.39 ▲ | 17,562,657 |
| Fecto Cement | 107.48 | 108.88 | 99.5 | 100.81 | -2.77 ▼ | 676,650 |
| Flying Cement | 30.65 | 31.7 | 30.4 | 31.01 | 0.34 ▲ | 6,028,336 |
| Gharibwal Cement | 40.75 | 43.8 | 40.3 | 42.17 | 2.03 ▲ | 6,253,932 |
| Kohat Cement | 430 | 435 | 424.5 | 430.26 | -1.09 ▼ | 45,696 |
| Lucky Cement | 1067.02 | 1121 | 1051.46 | 1118.88 | 51.86 ▲ | 488,098 |
| Maple Leaf | 45.79 | 48.45 | 45.15 | 48.11 | 2.62 ▲ | 14,702,681 |
| Pioneer Cement | 220 | 234.9 | 218 | 226.72 | 5.81 ▲ | 695,549 |
| Power Cement | 9.18 | 9.24 | 8.48 | 8.52 | -0.47 ▼ | 34,854,346 |
| Power Cem(Pref) | 12.53 | 12.53 | 12.53 | 12.53 | 0 | 10 |
| Safe Mix Con.Ltd | 22.75 | 24 | 21.11 | 22.68 | 0.32 ▲ | 173,256 |
| Thatta Cement | 188.88 | 204.57 | 188 | 204.57 | 18.6 ▲ | 2,872,088 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.65 | 39.59 | 37.65 | 39.5 | 1.78 ▲ | 5,197,842 |
| Archroma Pak | 440 | 447 | 440 | 440.03 | 0 | 18,590 |
| Bawany Air Pro(DEF.) | 31.1 | 34.21 | 31.01 | 34.16 | 3.06 ▲ | 56,075 |
| Berger Paints | 120.2 | 124 | 117 | 121.9 | 5.51 ▲ | 1,488,629 |
| Biafo Industries | 179.99 | 182 | 168.68 | 170.19 | -9 ▼ | 214,412 |
| Buxly Paints | 194.97 | 195 | 190.01 | 190.32 | -1.41 ▼ | 6,604 |
| Data Agro | 75.22 | 82.74 | 74.5 | 81.36 | 6.14 ▲ | 79,181 |
| Descon Oxychem | 27.01 | 27.5 | 26.16 | 26.88 | 0 | 1,176,895 |
| Dynea Pakistan | 227.77 | 234 | 226 | 229.3 | 3.87 ▲ | 30,229 |
| Engro Polymer | 38 | 41.5 | 37.9 | 40.44 | 2.39 ▲ | 7,400,942 |
| Engro Poly (Pref) | 11.01 | 11.48 | 11.01 | 11.48 | 0.47 ▲ | 5,095 |
| Ghani Chemical | 15.02 | 15.5 | 15.02 | 15.15 | 0.22 ▲ | 2,499,747 |
| Ghani Glo Hol | 12.35 | 12.59 | 12.15 | 12.2 | 0 | 8,868,722 |
| Ittehad Chemicals | 66.1 | 71 | 66.1 | 68.01 | 1.41 ▲ | 404,462 |
| Lucky Core Ind. | 1140 | 1181 | 1140 | 1153.04 | -3.78 ▼ | 10,463 |
| Lotte Chemical | 19.4 | 19.94 | 19.2 | 19.83 | 0.62 ▲ | 10,962,086 |
| Leiner Pak Gelat | 79.04 | 87.99 | 79.02 | 87.99 | 8 ▲ | 258,561 |
| Nimir Ind.Chemicals | 135 | 138.95 | 135 | 138.43 | 0.01 ▲ | 18,311 |
| Nimir Resins | 27.1 | 28.88 | 26.45 | 27.14 | 0.69 ▲ | 327,355 |
| Pak Oxygen Ltd. | 148.8 | 150.5 | 142.65 | 144.1 | -4.73 ▼ | 56,494 |
| Pak.P.V.C. | 11.48 | 12 | 10.64 | 12 | 0.49 ▲ | 12,112 |
| Sardar Chemical | 34.65 | 35.75 | 34.65 | 34.72 | 0.72 ▲ | 2,200 |
| Sitara Chemical | 290.03 | 326.93 | 290.03 | 326.61 | 29.4 ▲ | 18,061 |
| Sitara Peroxide | 13.81 | 13.89 | 13.35 | 13.47 | -0.33 ▼ | 31,078 |
| Wah-Noble | 240 | 240 | 234 | 237.63 | 5.4 ▲ | 3,456 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.18 | 9.48 | 9.09 | 9.4 | 0.22 ▲ | 67,928 |
| HBL Invest Fund | 3.45 | 3.49 | 3.21 | 3.42 | 0.05 ▲ | 341,786 |
| Tri-Star Mutual | 7.6 | 7.75 | 7.6 | 7.75 | 0.15 ▲ | 1,512 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 151.26 | 154 | 146.15 | 150.58 | -0.91 ▼ | 161,159 |
| Askari Bank | 38.99 | 39.5 | 38.25 | 39.28 | 0.25 ▲ | 2,848,856 |
| Bank Al-Falah | 86.47 | 87.5 | 85 | 86.97 | 0.95 ▲ | 2,078,671 |
| Bank AL-Habib | 134 | 138.56 | 131 | 137.06 | 2.16 ▲ | 4,168,480 |
| Bankislami Pak | 23.99 | 25.34 | 23.9 | 24.97 | 1.01 ▲ | 2,271,552 |
| Bank Makramah | 2.66 | 3.07 | 2.53 | 2.88 | 0.18 ▲ | 21,422,516 |
| Bank Of Khyber | 15.54 | 15.55 | 14.15 | 14.96 | 0.55 ▲ | 34,458 |
| B.O.Punjab | 9.15 | 10.09 | 9.07 | 10.09 | 1 ▲ | 163,462,276 |
| Faysal Bank | 47.8 | 49.7 | 47.7 | 49.19 | 1.56 ▲ | 6,559,017 |
| Habib Bank | 173.8 | 176.9 | 170.87 | 174.52 | 0.75 ▲ | 5,266,009 |
| Habib Metropolitan | 87.99 | 88 | 87 | 87.22 | -0.65 ▼ | 64,041 |
| JS Bank Ltd | 9.14 | 9.27 | 9.07 | 9.15 | -0.12 ▼ | 7,620,745 |
| MCB Bank Ltd | 277.75 | 288 | 273 | 287.16 | 12.43 ▲ | 2,541,753 |
| Meezan Bank Ltd | 235 | 245.5 | 233.03 | 244.1 | 9.92 ▲ | 2,804,890 |
| National Bank (XD) | 74.85 | 76.32 | 74.01 | 75.82 | 0.9 ▲ | 7,195,518 |
| Samba Bank | 10.15 | 10.4 | 10 | 10.4 | 0.1 ▲ | 27,871 |
| St.Chart.Bank | 51.9 | 53.99 | 50.98 | 52.92 | 1.83 ▲ | 279,122 |
| Silk Bank Ltd | 1.03 | 1.08 | 1.01 | 1.06 | 0.03 ▲ | 37,881,310 |
| Soneri Bank Ltd | 16.34 | 17.95 | 16.32 | 17.84 | 1.52 ▲ | 8,214,781 |
| United Bank | 348 | 363 | 345 | 360.09 | 13.61 ▲ | 2,581,424 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.82 | 11.12 | 10.7 | 10.9 | 0.03 ▲ | 4,704,181 |
| Aisha Steel Mill | 9.84 | 10.24 | 9.65 | 10.09 | 0.25 ▲ | 10,884,511 |
| Aisha StelCoP/S | 11 | 11 | 11 | 11 | 0 | 110 |
| Amreli Steels | 23.49 | 24.5 | 22.9 | 23.37 | 0.25 ▲ | 3,435,455 |
| Bolan Casting | 145.5 | 152.3 | 141.25 | 144.91 | 1.15 ▲ | 204,743 |
| Beco Steel Ltd | 8.73 | 8.73 | 8.73 | 8.73 | 1 ▲ | 1,079,040 |
| Crescent Steel | 102 | 105.4 | 100.8 | 102.44 | 1.64 ▲ | 5,535,592 |
| Dadex Eternit | 55.99 | 55.99 | 55.99 | 56.01 | 0 | 30 |
| Dost Steels Ltd. | 6.87 | 6.87 | 6.51 | 6.72 | -0.1 ▼ | 486,987 |
| Int. Ind.Ltd. | 164 | 180.38 | 164 | 180.38 | 16.4 ▲ | 2,014,067 |
| Inter.Steel Ltd | 85.1 | 92.2 | 83.14 | 91.46 | 6.36 ▲ | 11,020,724 |
| Ittefaq Iron Ind | 7.35 | 7.6 | 7.11 | 7.31 | 0.03 ▲ | 2,005,740 |
| K.S.B.Pumps | 153.29 | 154.97 | 151 | 152.34 | -0.95 ▼ | 236,261 |
| Metro Steel | 11 | 11.25 | 10.92 | 10.98 | 0.12 ▲ | 182,872 |
| Mughal Iron | 77.85 | 83.49 | 75.01 | 82.76 | 5.41 ▲ | 5,889,711 |
| Pak Engineering | 0 | 0 | 0 | 707 | 0 | 3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 13.85 | 13.85 | 13.85 | 13.85 | 0.28 ▲ | 3,000 |
| HBL Total Treasury | 112.18 | 112.18 | 112.08 | 112.08 | -0.18 ▼ | 9,800 |
| JS Global Banking | 22.52 | 22.59 | 22.52 | 22.59 | 0.25 ▲ | 16,000 |
| JS Momentum | 14 | 14.32 | 14 | 14.32 | 0.54 ▲ | 282,500 |
| Mahaana Islamic | 13.55 | 14 | 13.55 | 14 | 0.5 ▲ | 696,500 |
| Meezan Pakistan | 16.5 | 17.15 | 16.5 | 17.09 | 0.53 ▲ | 480,000 |
| NBP Pakistan G ETF | 20.98 | 21.16 | 20.98 | 21.16 | 0.65 ▲ | 16,000 |
| NIT Pakistan | 23.5 | 23.67 | 23.48 | 23.67 | 0.65 ▲ | 15,000 |
| UBLPakistanETF | 21.99 | 22.57 | 21.99 | 22.56 | 0.82 ▲ | 22,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 74 | 75 | 71.7 | 73.44 | 0.8 ▲ | 1,308,172 |
| Engro Fertertilizers | 206.65 | 211.5 | 204.51 | 210.28 | 5.09 ▲ | 3,381,293 |
| Engro Corporation | 378 | 379.99 | 371 | 373.3 | -4.51 ▼ | 1,799,473 |
| Fatima Fert | 73.48 | 77.23 | 73.48 | 76.4 | 3.25 ▲ | 5,021,085 |
| Fauji Fert Bin | 79.95 | 83.5 | 79.25 | 81.86 | 3.14 ▲ | 5,310,980 |
| Fauji Fert | 340.49 | 350.5 | 340 | 349.12 | 12.57 ▲ | 4,797,836 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.25 | 8.37 | 7.95 | 8.24 | 0.21 ▲ | 2,515,425 |
| Big Bird Foods Ltd. | 59.5 | 59.5 | 57.5 | 58.3 | -0.74 ▼ | 684,431 |
| Bunnys Limited | 17.5 | 17.99 | 16.98 | 17.06 | 0.14 ▲ | 1,062,628 |
| Clover Pakistan | 48 | 51.98 | 47.5 | 50.08 | 2.79 ▲ | 2,114,151 |
| Colgate Palm | 1560 | 1565 | 1542.04 | 1545.23 | -2.52 ▼ | 12,309 |
| Frieslandcampina | 85.39 | 86.29 | 84.02 | 84.48 | -0.45 ▼ | 902,203 |
| Fauji Foods Ltd | 13.46 | 14.56 | 13.41 | 14.39 | 0.93 ▲ | 56,131,720 |
| Gillette Pak | 154 | 165 | 153 | 157.74 | 0.44 ▲ | 267 |
| Ismail Ind- | 1640 | 1690 | 1595 | 1680.71 | 80.66 ▲ | 2,184 |
| MithchellsFruit | 188.5 | 193.74 | 188 | 188.39 | 0.35 ▲ | 145,474 |
| Matco Foods Ltd | 31.48 | 33.4 | 30.25 | 32.03 | 1.17 ▲ | 542,261 |
| Murree Brewery | 734 | 734 | 710 | 719.93 | 2.45 ▲ | 18,795 |
| National Foods | 181.99 | 186 | 178.99 | 183.27 | 3.47 ▲ | 193,025 |
| Nestle Pakistan | 6702 | 6778.1 | 6690 | 6711.42 | 9.46 ▲ | 1,121 |
| At-Tahur Ltd. | 30.17 | 30.17 | 30.17 | 30.17 | 2.74 ▲ | 1,206,702 |
| Quice Food | 6.85 | 6.9 | 6.69 | 6.74 | -0.08 ▼ | 2,171,991 |
| Rafhan Maize | 8155 | 8155 | 8015 | 8090.44 | 78.45 ▲ | 540 |
| Shield Corp. | 280 | 280 | 261 | 266.27 | 5.71 ▲ | 203 |
| Shezan Inter. | 106.95 | 110.45 | 106 | 109.53 | 3.52 ▲ | 36,299 |
| The Organic Meat | 35.1 | 35.3 | 34.76 | 35.03 | 0.19 ▲ | 2,226,492 |
| Treet Corp | 18.94 | 19.62 | 18.85 | 19.15 | 0.52 ▲ | 16,889,129 |
| Unity Foods Ltd | 32 | 35.1 | 31.2 | 34.86 | 2.88 ▲ | 13,933,502 |
| Unilever Foods | 20189 | 20900 | 20189 | 20681.08 | 481.08 ▲ | 62 |
| ZIL Limited | 258.5 | 260 | 254.8 | 259.35 | 2.35 ▲ | 245 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.2 | 13.5 | 12.9 | 13.01 | -0.03 ▼ | 5,043,295 |
| Frontier Ceram | 17 | 17.5 | 17 | 17 | -0.07 ▼ | 26,616 |
| GhaniGlobalGlass | 7.37 | 7.5 | 7.15 | 7.31 | -0.07 ▼ | 4,569,580 |
| Ghani Glass Ltd | 30.33 | 32.5 | 30.33 | 32.12 | 1.79 ▲ | 3,057,918 |
| Ghani Value Glass | 45 | 49.06 | 45 | 49.06 | 4.46 ▲ | 143,967 |
| Karam Ceramics | 60 | 72 | 60 | 65.65 | 0 | 42 |
| Shabbir Tiles | 16.95 | 16.97 | 15.75 | 16.32 | 0.64 ▲ | 830,081 |
| Tariq Glass Ind. | 138 | 139.01 | 137.05 | 137.47 | -0.46 ▼ | 242,813 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 25.94 | 25.94 | 25.61 | 25.9 | 0.29 ▲ | 7,788 |
| Adamjee Ins. | 43.06 | 45.25 | 43 | 44.58 | 2.12 ▲ | 2,830,112 |
| Askari Life Ass | 5.44 | 6.1 | 5.44 | 6.02 | 0.92 ▲ | 704,870 |
| Adamjee Life Assuran | 30.02 | 31.4 | 30 | 31.3 | 1.25 ▲ | 154,794 |
| Asia Insurance | 15.5 | 15.5 | 15.5 | 17.14 | 0 | 46 |
| Atlas Ins. Ltd | 56.81 | 59 | 56.81 | 58.92 | 0.92 ▲ | 12,710 |
| Century Ins. | 36.12 | 37.1 | 36.03 | 37 | 1 ▲ | 2,810 |
| Cres.Star Ins. | 3.4 | 3.52 | 3.15 | 3.25 | -0.14 ▼ | 1,659,442 |
| EFU General | 124.51 | 129.5 | 124 | 124.82 | -1.2 ▼ | 18,429 |
| EFU Life Assurance | 183.99 | 185 | 181.02 | 184.22 | 1.64 ▲ | 21,805 |
| East West Insurance | 39 | 39.61 | 39 | 39.23 | 3.22 ▲ | 807 |
| East West Ins.(R) | 23.41 | 24 | 23.41 | 26.01 | 0 | 57 |
| Habib Ins. | 7.25 | 7.5 | 7 | 7.35 | 0.17 ▲ | 123,806 |
| IGI Holdings | 172.99 | 172.99 | 168.06 | 171.06 | -0.78 ▼ | 8,662 |
| IGI Life Ins | 15.05 | 15.9 | 15.05 | 15.19 | -0.38 ▼ | 1,100 |
| Jubilee Gen.Ins | 52.49 | 55.9 | 50.6 | 53.54 | 2.52 ▲ | 1,511,614 |
| Jubile Life Ins | 164.9 | 180.38 | 164.9 | 180.38 | 16.4 ▲ | 111,028 |
| Pak Reinsurance | 15.81 | 16.9 | 15.8 | 16.02 | 0.32 ▲ | 4,468,016 |
| PICIC Ins.Ltd. | 2 | 2.09 | 1.85 | 1.87 | -0.13 ▼ | 311,357 |
| Premier Ins. | 6.09 | 6.42 | 6 | 6.31 | 0.22 ▲ | 12,320 |
| Pak Gen.Ins. | 10.21 | 10.65 | 9.8 | 9.82 | -1.06 ▼ | 11,335 |
| Reliance Ins. | 12.67 | 12.67 | 12.67 | 12.25 | 0 | 100 |
| Shaheen Ins. | 6.05 | 6.05 | 5.89 | 5.9 | -0.06 ▼ | 3,105 |
| TPL Insurance | 11 | 11.2 | 10.61 | 11 | -0.03 ▼ | 92,846 |
| United Insurance | 15.99 | 16.09 | 15.9 | 15.98 | 0.22 ▲ | 44,534 |
| Universal Ins. | 10.01 | 10.74 | 10 | 10.65 | -0.24 ▼ | 115,462 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.37 | 7.37 | 6.95 | 6.97 | -0.2 ▼ | 15,758 |
| Arif Habib Ltd. (XD) | 49 | 49.96 | 46.96 | 47.35 | -0.61 ▼ | 460,993 |
| AKD Securites | 18.47 | 20.25 | 18.35 | 20.25 | 1.84 ▲ | 1,630,613 |
| Apna Microfin. | 9.82 | 11 | 9.5 | 9.66 | -0.34 ▼ | 2,018 |
| Calcorp Limited | 27.95 | 27.95 | 27.95 | 27.95 | 2.54 ▲ | 600 |
| Cyan Limited | 28.8 | 31.5 | 28.6 | 29.13 | 0.49 ▲ | 1,074,877 |
| Dawood Hercules | 184.5 | 186.46 | 181.67 | 184.37 | 1.13 ▲ | 119,370 |
| Dawood Equities | 9.16 | 9.8 | 8.62 | 9.35 | -0.06 ▼ | 437,444 |
| Dawood Law | 215 | 228 | 195.03 | 210.3 | 1.01 ▲ | 321 |
| Escorts Bank | 6.78 | 6.78 | 6.22 | 6.42 | -0.12 ▼ | 182,915 |
| First Cap.Equit | 6.49 | 6.49 | 6.49 | 6.49 | 1 ▲ | 4,376 |
| F.Credit & Inv | 7.8 | 7.8 | 7.7 | 7.27 | 0 | 11 |
| Ist.Capital Sec | 2.45 | 2.55 | 2.37 | 2.43 | 0.02 ▲ | 7,873,186 |
| First Dawood Prop | 2.8 | 2.84 | 2.68 | 2.73 | -0.04 ▼ | 1,111,826 |
| F. Nat.Equities | 3.96 | 4.25 | 3.96 | 4.08 | 0.01 ▲ | 5,271,986 |
| Invest Bank | 1.71 | 1.95 | 1.71 | 1.85 | 0.08 ▲ | 2,803,144 |
| Imperial Limite | 18 | 20 | 18 | 19.72 | 0.72 ▲ | 10,999 |
| Intermarket Sec. | 70 | 72.3 | 69.5 | 69.83 | 0.35 ▲ | 52,821 |
| Jah.Sidd. Co. | 17.55 | 18.5 | 17.34 | 18.21 | 0.71 ▲ | 3,309,801 |
| JahangirSidd(Pref) | 8.9 | 9.7 | 8.9 | 9.3 | 0.55 ▲ | 157,797 |
| JS Global Cap. | 122 | 125.5 | 120 | 122 | -0.07 ▼ | 12,669 |
| JS Investments | 23.51 | 25.3 | 23.5 | 24.96 | 0.26 ▲ | 12,505 |
| LSE Capital Ltd.- (XD) | 4.43 | 4.53 | 4.04 | 4.23 | -0.09 ▼ | 375,929 |
| LSE Fin. Services- (XD) | 7.37 | 8.34 | 7.36 | 8.34 | 1 ▲ | 437,340 |
| LSE Ventures Ltd- (XD) | 8.69 | 8.9 | 8.25 | 8.5 | -0.22 ▼ | 57,963 |
| MCB Inv MGT | 69 | 69 | 67.5 | 67.53 | -1.34 ▼ | 14,352 |
| Next Capital | 6.2 | 6.23 | 5.99 | 6 | -0.2 ▼ | 69,328 |
| OLP Financial | 32.02 | 34.68 | 31.62 | 32.97 | 0.99 ▲ | 60,974 |
| Pervez Ahmed Co | 1.63 | 1.84 | 1.6 | 1.64 | 0.07 ▲ | 22,414,485 |
| PIA Holding Company | 17.81 | 18.79 | 17.5 | 18.05 | 0.3 ▲ | 10,760,315 |
| PIA Holding CompanyB | 999 | 999 | 955 | 963.18 | -6.64 ▼ | 78 |
| Pak Stock Exchange | 21.25 | 21.65 | 20.9 | 21.22 | 0.1 ▲ | 2,283,605 |
| Sec. Inv. Bank | 5.1 | 5.37 | 4.98 | 5.1 | 0.1 ▲ | 2,130 |
| Trust Brokerage | 12.15 | 12.15 | 12.15 | 11.05 | 0 | 49 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.24 | 5.24 | 5 | 5.09 | -0.16 ▼ | 848 |
| Pak Gulf Leasing | 11.6 | 11.6 | 11.01 | 11.42 | 0.12 ▲ | 2,073 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1775.5 | 1820 | 1775.5 | 1810 | 35.68 ▲ | 940 |
| Fateh Industries | 120.55 | 122.01 | 120.55 | 133.94 | 0 | 7 |
| Leather Up Ltd. | 20 | 20.3 | 18.05 | 20.2 | 1.25 ▲ | 2,919 |
| Pak Leather | 29.4 | 30.1 | 26.5 | 29.46 | 1.85 ▲ | 5,310 |
| Service Global | 99.99 | 101.22 | 97 | 97.98 | 2.19 ▲ | 176,228 |
| Service Ind.Ltd | 1481 | 1499 | 1420 | 1435.39 | 5.02 ▲ | 22,372 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 146 | 148 | 142 | 142.82 | -3.06 ▼ | 2,419 |
| AL-Khair Gadoon | 38 | 38 | 38 | 38 | 0 | 2 |
| Arpak Int. | 53 | 54 | 53 | 57.34 | 0 | 20 |
| ECOPACK Ltd | 23 | 25.63 | 23 | 25.63 | 2.33 ▲ | 142,140 |
| Gammon Pak | 60 | 61 | 56.2 | 59.19 | -2.07 ▼ | 14,274 |
| GOC (Pak) Ltd. | 58.03 | 69.5 | 58.02 | 66.88 | 3.19 ▲ | 14,336 |
| Mandviwala | 16 | 16.98 | 15.5 | 16.76 | 0.76 ▲ | 32,098 |
| Olympia Mills | 34.6 | 36 | 31.8 | 36 | 0.67 ▲ | 3,478 |
| Pakistan Alumin | 98.47 | 106.14 | 98.47 | 106.14 | 9.65 ▲ | 391,545 |
| Pak Hotels | 43.25 | 47.39 | 43.15 | 47.39 | 4.31 ▲ | 725,915 |
| Pak Services | 806.88 | 830 | 800.01 | 824.84 | 17.96 ▲ | 58 |
| Shifa Int.Hospital | 404.9 | 419 | 400 | 409.2 | 8.38 ▲ | 287,160 |
| Siddiqsons Tin | 6.05 | 6.2 | 5.81 | 5.86 | -0.71 ▼ | 12,036,088 |
| Tri-Pack Films | 130.99 | 137.95 | 130.99 | 136.95 | 3.45 ▲ | 10,233 |
| United Brands | 15.99 | 16 | 15.25 | 15.4 | -0.03 ▼ | 58,130 |
| UDL Int.Ltd. | 8 | 8.29 | 8 | 8.02 | -0.04 ▼ | 24,843 |
| United Distributors | 51.95 | 51.95 | 47.1 | 48.13 | -0.63 ▼ | 5,608 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.8 | 8.4 | 7.8 | 8 | -0.25 ▼ | 7,200 |
| AL-Noor Mod | 3.35 | 3.4 | 3.35 | 3.4 | 0.1 ▲ | 1,014 |
| Elite Cap.Mod | 6.9 | 6.9 | 6.15 | 6.88 | 0.61 ▲ | 1,630 |
| Equity Modaraba | 3.2 | 3.21 | 3.11 | 3.2 | 0 | 7,615 |
| 1st.Fid.Leasing | 2.79 | 2.85 | 2.76 | 2.76 | -0.03 ▼ | 3,010 |
| Habib Modaraba | 18.2 | 18.35 | 18.2 | 18.3 | 0.25 ▲ | 61,514 |
| I.B.L.Modarab | 3.21 | 3.95 | 3.2 | 3.35 | -0.15 ▼ | 6,157 |
| Imrooz Modaraba | 211.4 | 211.4 | 211 | 215.75 | 0 | 34 |
| Punjab Mod | 3.49 | 3.73 | 3.4 | 3.53 | 0.13 ▲ | 600,517 |
| Paramount Mod | 8 | 8 | 7.76 | 8.28 | 0 | 203 |
| F.Treet Manuf | 5.25 | 5.25 | 5.1 | 5.15 | -0.03 ▼ | 38,779 |
| Tri-Star 1st Mod. | 14.9 | 16.27 | 14.8 | 15.99 | 1.2 ▲ | 5,301 |
| Burj Clean Energy | 9.01 | 9.01 | 9.01 | 9.01 | -0.01 ▼ | 500 |
| OLP Modaraba | 14.85 | 15.49 | 14.85 | 15.49 | 0.42 ▲ | 24,086 |
| Orient Rental | 7.95 | 7.99 | 7.62 | 7.89 | 0.19 ▲ | 48,812 |
| Popular Islamic | 13.09 | 13.09 | 11.02 | 11.11 | -0.89 ▼ | 708 |
| Prud Mod.1st | 2.99 | 3.4 | 2.81 | 3.19 | 0.19 ▲ | 292,351 |
| Sindh Modaraba | 10.25 | 10.25 | 9.8 | 9.96 | -0.04 ▼ | 5,272 |
| Trust Modaraba | 4.16 | 4.22 | 3.95 | 4 | -0.15 ▼ | 3,036,008 |
| Unicap Modaraba | 3.2 | 3.48 | 3.2 | 3.23 | -0.03 ▼ | 77,469 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 514 | 559.45 | 510 | 558.73 | 50.14 ▲ | 5,925,536 |
| Oil & Gas Dev | 193.5 | 198.2 | 192.3 | 197.41 | 4.48 ▲ | 8,146,703 |
| Pak Oilfields | 617 | 619.98 | 609.02 | 616.69 | 3.28 ▲ | 301,107 |
| Pak Petroleum | 169.99 | 177.7 | 167.25 | 175.5 | 8.12 ▲ | 12,211,804 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 525 | 535.5 | 473.72 | 533.71 | 7.36 ▲ | 83,547 |
| Burshane LPG | 28.7 | 28.75 | 27.9 | 28.25 | -0.21 ▼ | 21,896 |
| Hascol Petrol | 14.5 | 14.61 | 13.65 | 14.15 | 0.01 ▲ | 21,177,587 |
| HI-Tech Lub. | 52.99 | 57.1 | 52.4 | 55.54 | 2.28 ▲ | 3,918,869 |
| Oilboy Energy L | 9.89 | 9.94 | 9.47 | 9.74 | 0.04 ▲ | 643,979 |
| P.S.O. | 310 | 313.85 | 304.04 | 309.83 | 1.84 ▲ | 6,456,467 |
| Shell Pakistan | 174.87 | 177 | 173 | 176.42 | 2.42 ▲ | 445,834 |
| Sui North Gas | 91.7 | 95 | 91 | 94.76 | 3.04 ▲ | 12,544,526 |
| Sui South Gas | 33.11 | 35.89 | 31.82 | 35.89 | 3.26 ▲ | 85,052,846 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 35.75 | 36.8 | 34.8 | 35.06 | 0.21 ▲ | 2,619,569 |
| Cherat Packg | 149.95 | 150 | 146 | 148.12 | -1.49 ▼ | 80,555 |
| Pak Agro Pack | 8.25 | 9 | 8.25 | 8.86 | 0.61 ▲ | 14,922 |
| Int. Packaging Films | 23.89 | 23.94 | 23 | 23.3 | -0.2 ▼ | 229,048 |
| MACPAC Films | 17.71 | 17.97 | 17.4 | 17.47 | -0.24 ▼ | 800,984 |
| Merit Packaging | 11.96 | 12.24 | 11.62 | 11.7 | -0.06 ▼ | 1,814,896 |
| Packages Ltd. | 614.49 | 648 | 600.3 | 639.45 | 27.47 ▲ | 48,060 |
| Pak Paper Prod | 82.64 | 83.5 | 81.01 | 82.03 | -0.61 ▼ | 6,234 |
| Roshan Packages | 18.1 | 18.5 | 17.91 | 18.08 | 0.12 ▲ | 1,537,476 |
| Security Paper | 142 | 144 | 140.59 | 143.36 | 2.34 ▲ | 76,238 |
| Synthetic Products | 40.09 | 40.52 | 39.59 | 39.71 | -0.19 ▼ | 1,699,666 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1120 | 1125 | 1100.12 | 1112 | -5.32 ▼ | 148,426 |
| AGP Limited | 164.01 | 168 | 158 | 159.33 | -3.02 ▼ | 927,827 |
| BF Biosciences | 233.89 | 249.45 | 229.25 | 243.36 | 12.32 ▲ | 3,518,287 |
| Citi Pharma Ltd | 50.74 | 50.74 | 49.32 | 49.9 | -0.42 ▼ | 4,200,327 |
| Ferozsons (Lab) | 393 | 393 | 380 | 381.99 | 2.01 ▲ | 266,014 |
| GlaxoSmithKline | 393 | 404.99 | 379.7 | 386.21 | -6.44 ▼ | 1,418,075 |
| Haleon Pakistan | 878.5 | 880 | 859.02 | 867.7 | -1.13 ▼ | 61,829 |
| Highnoon (Lab) | 948 | 952 | 928 | 931.24 | -8.48 ▼ | 38,254 |
| Hoechst Pak Ltd | 2743.6 | 2800 | 2696 | 2776.22 | 27.65 ▲ | 186 |
| IBL HealthCare | 43.5 | 43.75 | 42 | 42.77 | -0.36 ▼ | 902,587 |
| Macter Int. Ltd | 285 | 311.86 | 285 | 311.86 | 28.35 ▲ | 50,672 |
| Otsuka Pak | 184.99 | 189 | 179 | 180.57 | -5.09 ▼ | 101,624 |
| The Searle Company | 102.45 | 104.59 | 99.9 | 103.2 | 2.37 ▲ | 10,367,764 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 18.94 | 19.1 | 18.65 | 18.74 | 0.03 ▲ | 583,001 |
| Engro Powergen | 27.35 | 27.9 | 27.3 | 27.84 | 0.49 ▲ | 749,445 |
| Hub Power Co. | 115.15 | 125 | 114.8 | 121.44 | 7.34 ▲ | 30,138,072 |
| Kot Addu Power | 36 | 36.45 | 35.9 | 36.31 | 0.19 ▲ | 1,416,285 |
| K-Electric Ltd. | 5.73 | 5.8 | 5.64 | 5.66 | -0.09 ▼ | 40,663,220 |
| Kohinoor Energy | 25.8 | 27.78 | 25.8 | 27.41 | 2.16 ▲ | 1,039,288 |
| Kohinoor Power | 7.2 | 7.3 | 7.15 | 7.25 | 0.08 ▲ | 62,267 |
| Lalpir Power | 22.06 | 23.1 | 21.8 | 22.66 | 0.6 ▲ | 2,070,144 |
| Nishat ChunPower | 29.1 | 30.5 | 27.75 | 29.74 | 0.69 ▲ | 7,796,857 |
| Nishat Power | 35.7 | 38.48 | 34.16 | 37.72 | 2.74 ▲ | 4,739,605 |
| Pakgen Power | 107 | 114 | 107 | 110.1 | 2.97 ▲ | 2,222 |
| Sitara Energy | 11.99 | 11.99 | 11.99 | 11.99 | 0.12 ▲ | 1,101 |
| S.G.Power | 7.75 | 9.49 | 7.75 | 9.39 | 0.69 ▲ | 17,891 |
| Saif Power Ltd | 13.25 | 13.9 | 13.2 | 13.62 | 0.51 ▲ | 1,563,137 |
| Tri-Star Power | 6.5 | 7.15 | 6.5 | 7.04 | 0.59 ▲ | 61,566 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.8 | 15.98 | 15.06 | 15.69 | 0.19 ▲ | 7,407 |
| Hussain Industries | 18.14 | 20.9 | 18.12 | 20.71 | 1.71 ▲ | 1,317 |
| Javedan Corp. | 54.8 | 54.8 | 52 | 53.27 | -0.13 ▼ | 81,396 |
| Pace (Pak) Ltd. | 7.25 | 7.7 | 7.1 | 7.36 | 0.34 ▲ | 35,434,752 |
| TPL Properties | 11.65 | 11.76 | 10.12 | 11.26 | 0.02 ▲ | 24,226,763 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 22.31 | 23.31 | 22.2 | 23.19 | 0.88 ▲ | 1,282,171 |
| Globe Residency | 14.68 | 15.74 | 14.01 | 15 | 0.69 ▲ | 42,741 |
| TPL REIT Fund I | 12.37 | 12.68 | 12.25 | 12.51 | 0.29 ▲ | 149,096 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 550 | 550 | 532.01 | 547.94 | 19.25 ▲ | 2,442,618 |
| Cnergyico PK | 6.99 | 7 | 6.6 | 6.87 | 0.02 ▲ | 86,659,730 |
| National Refinery | 269.98 | 273.98 | 265.7 | 272.12 | 7.41 ▲ | 2,909,665 |
| Pak Refinery | 34 | 34.11 | 32.56 | 34.09 | 3.08 ▲ | 43,429,651 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 649.97 | 700 | 620 | 676.33 | 36.61 ▲ | 2,419 |
| Adam Sugar | 67 | 71.25 | 64.1 | 67.66 | 2.62 ▲ | 69,760 |
| Abdullah Shah | 6.95 | 7.1 | 6.6 | 6.87 | 0 | 123,859 |
| AL-Noor Sugar | 87.47 | 87.47 | 81 | 84.92 | 5.26 ▲ | 2,680 |
| Baba Farid | 48.84 | 48.84 | 48.84 | 44.4 | 0 | 91 |
| Chashma Sugar | 70.15 | 73.98 | 68.5 | 70.15 | 0 | 123 |
| Dewan Sugar | 6.25 | 6.39 | 5.95 | 5.99 | -0.11 ▼ | 254,600 |
| Faran Sugar Mills | 47 | 48 | 45 | 46.82 | 1.2 ▲ | 12,957 |
| Faran Sugar(R) | 10 | 10.5 | 9.56 | 9.56 | -1.06 ▼ | 71,240 |
| Habib Sugar | 84 | 92.13 | 79.01 | 91.54 | 7.79 ▲ | 167,503 |
| Habib Rice Prod | 35.98 | 35.98 | 33 | 33.5 | -0.11 ▼ | 6,353 |
| Haseeb Waqas Sugar | 13 | 14.4 | 13 | 13.72 | 0.15 ▲ | 90,302 |
| J.D.W.Sugar | 625 | 670 | 620 | 628.66 | 9.59 ▲ | 989 |
| Jauharabad Sug | 28 | 28.3 | 26.5 | 27.25 | -0.14 ▼ | 18,747 |
| Mirpurkhas Sugar | 31.76 | 34 | 31.75 | 32.32 | 0.24 ▲ | 123,975 |
| Mehran Sugar | 47.01 | 48.8 | 47 | 48 | 0.95 ▲ | 178,436 |
| Noon Sugar | 90 | 90 | 80 | 80.7 | -4.2 ▼ | 1,358 |
| Premier Suger | 475 | 493.9 | 475 | 493.64 | 41.21 ▲ | 73 |
| Sanghar Sugar | 29.64 | 29.64 | 29.64 | 27.03 | 0 | 50 |
| Sindh Abadgar | 38 | 38 | 38 | 38 | 0 | 540 |
| Shahtaj Sugar | 106 | 106 | 100 | 100.83 | 0.83 ▲ | 1,201 |
| Shahmurad Sugar | 404.01 | 464.98 | 403.03 | 454.32 | 30.99 ▲ | 4,790 |
| Sakrand Sugar | 11.34 | 11.5 | 10.81 | 11.3 | 0.3 ▲ | 334,103 |
| Shakarganj Limited | 29.49 | 29.49 | 28.6 | 28.7 | -0.75 ▼ | 2,381 |
| Tariq Corp Ltd. | 15.19 | 15.7 | 15 | 15 | -0.19 ▼ | 9,046 |
| Thal Ind.Corp. | 290.01 | 317 | 290.01 | 300 | -10.41 ▼ | 702 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 176 | 177.98 | 175 | 175.08 | -0.01 ▼ | 35,254 |
| Ibrahim Fibres | 352.22 | 352.22 | 352 | 352 | 0 | 6 |
| Image Pakistan | 17.49 | 18.5 | 17.05 | 18.09 | 0.95 ▲ | 6,476,844 |
| National Silk | 51 | 53.54 | 51 | 55.44 | 0 | 173 |
| Pak Synthetics | 31 | 31 | 29.57 | 29.57 | 0.09 ▲ | 11,217 |
| Rupali Polyester | 18.25 | 19.8 | 18 | 18.9 | 0.9 ▲ | 88,815 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 171.5 | 179.3 | 169 | 176.63 | 7.98 ▲ | 8,822,832 |
| Avanceon Ltd | 56.38 | 58.3 | 56.38 | 57.02 | 0.64 ▲ | 8,133,413 |
| Supernet Ltd.XB | 15.89 | 15.89 | 13.5 | 14.98 | 0.1 ▲ | 3,012 |
| Hallmark Company Ltd | 669.02 | 759.95 | 669.02 | 731.35 | -10.03 ▼ | 173 |
| Hum Network | 14.7 | 15.65 | 14.7 | 15.34 | 0.39 ▲ | 6,510,379 |
| Media Times Ltd | 2.97 | 3.04 | 2.77 | 2.8 | -0.12 ▼ | 7,946,173 |
| Netsol Tech. | 149 | 158.5 | 147.11 | 155.78 | 8.11 ▲ | 7,879,499 |
| Octopus Digital | 73 | 73.88 | 72 | 72.11 | -0.5 ▼ | 2,236,308 |
| Pak Datacom | 76.03 | 77.1 | 76 | 76.5 | 0.91 ▲ | 19,689 |
| P.T.C.L. | 22.62 | 23.21 | 21.6 | 22.34 | 0.26 ▲ | 30,418,566 |
| Symmetry Group Ltd | 13.97 | 14.31 | 13.56 | 13.72 | -0.11 ▼ | 19,638,769 |
| Systems Limited | 560.83 | 581 | 555 | 579 | 18.17 ▲ | 594,336 |
| Telecard Limited | 8.55 | 8.65 | 8.41 | 8.51 | 0.06 ▲ | 15,648,067 |
| TPL Corp Ltd | 5.89 | 5.95 | 5.51 | 5.55 | -0.28 ▼ | 3,300,747 |
| TPL Trakker Ltd | 10.19 | 10.85 | 10.19 | 10.49 | 0.01 ▲ | 125,333 |
| TRG Pak Ltd | 61 | 61.85 | 58 | 58.56 | -2.18 ▼ | 15,479,044 |
| WorldCall Telecom | 1.65 | 1.7 | 1.58 | 1.59 | -0.02 ▼ | 150,476,152 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 45.02 | 46 | 44.6 | 45.47 | 0.31 ▲ | 121,910 |
| Azgard Nine | 9 | 9.29 | 8.9 | 9.08 | 0.15 ▲ | 4,237,519 |
| Aruj Industries | 10.01 | 10.3 | 9.42 | 9.77 | -0.7 ▼ | 267,385 |
| Blessed Tex. | 277 | 277 | 265.99 | 265.99 | 7.14 ▲ | 698 |
| Chenab Limited | 8.22 | 8.7 | 8.2 | 8.26 | -0.06 ▼ | 554,750 |
| Chenab Ltd.(Pre | 3.25 | 3.5 | 3.25 | 3.44 | 0.16 ▲ | 207,783 |
| Crescent Tex. | 14.4 | 15.44 | 14.3 | 14.74 | 0.34 ▲ | 499,414 |
| Faisal Spinning | 244 | 261.99 | 222.03 | 258.6 | 18.61 ▲ | 2,359 |
| Feroze 1888 | 70 | 72.5 | 68 | 68.42 | -0.71 ▼ | 52,733 |
| Fateh Sports | 100.77 | 100.77 | 100.77 | 100.77 | -11.2 ▼ | 1,111 |
| Fazal Cloth | 143.5 | 154.97 | 143.5 | 148.95 | 5.55 ▲ | 3,049 |
| Gul Ahmed | 23.26 | 25.3 | 23.18 | 24.95 | 1.52 ▲ | 7,513,104 |
| Ghazi Fabrics | 9.8 | 9.8 | 9.3 | 9.3 | -0.38 ▼ | 26,181 |
| Hala Enterprise | 15.55 | 16.17 | 15 | 16.05 | 0.43 ▲ | 47,639 |
| Hafiz Limited | 262.5 | 270 | 236.25 | 238.23 | -24.27 ▼ | 979 |
| Interloop Ltd. | 68.5 | 72.8 | 68 | 72.27 | 3.8 ▲ | 2,965,945 |
| Int.Knitwear | 16.1 | 17.68 | 16.1 | 17.51 | 0.84 ▲ | 18,445 |
| Jubilee Spinning | 13.5 | 14.3 | 12 | 12.01 | -1.01 ▼ | 34,130 |
| Khyber Textile | 436.09 | 479.7 | 436.09 | 479.7 | 43.61 ▲ | 122 |
| Kohinoor Mills | 39.95 | 39.95 | 35.51 | 39.13 | 2.81 ▲ | 10,831 |
| Kohinoor Ind. | 8.2 | 8.78 | 8.17 | 8.7 | 0.34 ▲ | 93,324 |
| Kohinoor Textile | 118.26 | 122.98 | 118.26 | 120.67 | 2.57 ▲ | 6,315 |
| Mehmood Tex. | 604.15 | 620 | 604.15 | 604.15 | 0 | 15 |
| Masood Textile | 60 | 60 | 51.05 | 51.28 | -4.89 ▼ | 9,355 |
| Masood(Pref) | 0 | 0 | 0 | 8.51 | 0.05 ▲ | 0 |
| Nishat (Chun.) | 37 | 40.3 | 36.8 | 38.78 | 1.43 ▲ | 1,457,011 |
| Nishat Mills Ltd | 82.7 | 90.18 | 81.76 | 90.18 | 8.2 ▲ | 3,359,745 |
| Paramount Sp | 5.7 | 5.7 | 5.05 | 5.5 | 0.1 ▲ | 1,996 |
| Quetta Textile | 22.31 | 24.19 | 21.5 | 22 | -1.02 ▼ | 42,603 |
| Redco Textile | 15.1 | 16.44 | 15.1 | 15.7 | 0.26 ▲ | 221,661 |
| Reliance Weaving | 140.1 | 152.9 | 140.1 | 151 | 0 | 116 |
| Sapphire Tex. | 1099 | 1235 | 1085 | 1175 | -4.97 ▼ | 459 |
| Sapphire Fiber | 1141 | 1215 | 1141 | 1214.02 | 101.64 ▲ | 104 |
| Stylers Int.Ltd. | 40.89 | 41.24 | 40.89 | 40.97 | 0.73 ▲ | 16,137 |
| Suraj Cotton Mills | 130 | 132 | 125 | 126.09 | -2.52 ▼ | 649 |
| Towellers Limited | 150.2 | 159 | 150 | 158.05 | 7.86 ▲ | 65,339 |
| ZahidJee Tex. | 27.5 | 27.5 | 27.5 | 27.5 | 0 | 60 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 63.7 | 65 | 63.7 | 64.48 | 0.22 ▲ | 453 |
| Amtex Limited | 3.4 | 3.5 | 3.26 | 3.41 | 0.1 ▲ | 2,380,720 |
| Arctic Textile | 20.99 | 21 | 20.5 | 20.92 | -0.08 ▼ | 3,894 |
| Asim Textile | 13.99 | 13.99 | 13.2 | 13.58 | 0.27 ▲ | 811 |
| Bilal Fibres | 15.01 | 15.05 | 14.5 | 14.6 | -0.45 ▼ | 229,617 |
| Colony Tex.Mills Ltd | 5 | 5.36 | 5 | 5.25 | 0.07 ▲ | 670,239 |
| Chakwal Spinning | 73.74 | 73.74 | 67 | 67.75 | -4.95 ▼ | 519,968 |
| Dewan Farooque Sp. | 4.37 | 4.7 | 4.37 | 4.58 | 0.21 ▲ | 518,250 |
| Din Textile | 53 | 55 | 53 | 55 | 0.21 ▲ | 1,606 |
| D.S. Ind. Ltd. | 6.85 | 6.98 | 6.51 | 6.84 | 0.12 ▲ | 957,740 |
| Dewan Textile | 8 | 8.78 | 7.35 | 8.24 | 0.41 ▲ | 1,107,581 |
| Elahi Cotton | 94.75 | 94.75 | 94.75 | 88.45 | 0 | 60 |
| Ellcot Spinning | 95 | 104.5 | 95 | 101 | 6 ▲ | 4,628 |
| Gadoon Textile | 238.5 | 251.36 | 227 | 250.56 | 22.05 ▲ | 144,399 |
| Gulshan Sp. | 4.6 | 4.9 | 4.32 | 4.5 | 0 | 36,039 |
| Gulistan Sp. | 10.13 | 10.64 | 9 | 9.75 | 0.01 ▲ | 28,414 |
| Hira Textile | 3.56 | 3.6 | 3.37 | 3.47 | 0.06 ▲ | 372,835 |
| Ideal Spinning | 12.41 | 12.42 | 11.5 | 11.66 | 0.37 ▲ | 5,319 |
| Indus Dyeing | 129.9 | 133.99 | 129 | 131.56 | 5 ▲ | 91,113 |
| J.A.Textile | 62.48 | 66.4 | 58.12 | 62.5 | 1.92 ▲ | 130,719 |
| Janana D Mal | 64.76 | 69.4 | 64.51 | 69.11 | 2.25 ▲ | 43,700 |
| J.K.Spinning | 62.3 | 62.3 | 62.3 | 62.3 | 0 | 1,000 |
| Kohat Textile | 36 | 36 | 32.8 | 33.05 | -0.41 ▼ | 12,183 |
| Kohinoor Spining | 8.28 | 8.53 | 8.07 | 8.12 | -0.11 ▼ | 14,837,836 |
| Khalid Siraj | 10.7 | 10.7 | 9.75 | 9.99 | -0.26 ▼ | 37,879 |
| Land Mark Spinning | 58.23 | 62 | 52.2 | 56.04 | -1.88 ▼ | 2,619 |
| Maqbool Textile | 28 | 30 | 28 | 28.96 | 0 | 153 |
| Nagina Cotton | 61.5 | 61.5 | 50.5 | 53.5 | -2.45 ▼ | 1,476 |
| Nazir Cotton Mills | 12.98 | 13.4 | 12.75 | 13.39 | 0.39 ▲ | 10,606 |
| Premium Tex. | 399 | 400 | 398.5 | 399.78 | 19.78 ▲ | 1,920 |
| Reliance Cotton | 625 | 649.5 | 625 | 649.5 | 0.1 ▲ | 51 |
| Ruby Textile | 7.69 | 7.69 | 7.2 | 7.66 | 0.41 ▲ | 1,220 |
| Saif Textile | 13.83 | 14.9 | 13.83 | 14.9 | 0.29 ▲ | 11,430 |
| Service Ind Tex | 10.8 | 12.34 | 10.62 | 12.24 | 0.77 ▲ | 60,545 |
| Shadab Textile | 23.8 | 24.8 | 23.6 | 23.73 | 0.28 ▲ | 13,094 |
| Sally Textile | 12.52 | 13.09 | 12.52 | 13 | 0.02 ▲ | 27,305 |
| Sana Ind. | 28.17 | 29.99 | 28.17 | 29.5 | 1.57 ▲ | 3,766 |
| Saritow Spinning | 8.41 | 8.99 | 8.41 | 8.74 | -0.26 ▼ | 56,491 |
| Sunrays Textile | 93 | 96 | 90.55 | 94.86 | 2.98 ▲ | 14,452 |
| Tata Textile | 51 | 55.17 | 51 | 53.9 | 3.75 ▲ | 36,494 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.6 | 13.6 | 13.6 | 13.48 | 0 | 360 |
| ICC Industries | 11.55 | 11.56 | 11 | 11.56 | 1.05 ▲ | 204,240 |
| Prosperity Weaving | 36.5 | 36.5 | 35 | 35 | 0 | 2,051 |
| Shahtaj Textile | 75.55 | 75.55 | 67.6 | 68.2 | -3.11 ▼ | 566 |
| Yousuf Weaving | 4.55 | 4.66 | 4.46 | 4.52 | -0.01 ▼ | 3,102,322 |
| Zephyr Textile | 11.5 | 12.1 | 11.5 | 12.1 | 0.11 ▲ | 2,004 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 279.67 | 283 | 266.5 | 273.69 | -5.98 ▼ | 16,026 |
| Pak Tobacco | 1251.01 | 1291 | 1232.02 | 1289.13 | 39.13 ▲ | 2,935 |
| Philip Morris Pak. | 795 | 795 | 731 | 783.62 | -9.65 ▼ | 2,057 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.85 | 15.85 | 14.31 | 14.49 | -0.39 ▼ | 12,696 |
| Blue-Ex | 40.26 | 40.26 | 40.26 | 44.73 | 0 | 56 |
| Pak Int.Bulk | 8.16 | 8.37 | 8.01 | 8.15 | -0.42 ▼ | 45,979,333 |
| Pak.Int.Container | 48 | 48.99 | 46.5 | 46.99 | 1.26 ▲ | 1,659,186 |
| P.N.S.C | 350 | 381.02 | 344 | 381.02 | 34.64 ▲ | 363,333 |
| Secure Logistics Gro | 16.85 | 17.37 | 16.51 | 16.69 | 0.01 ▲ | 7,833,611 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 122 | 131 | 122 | 129.07 | 7.17 ▲ | 30,040 |
| S.S.Oil | 80 | 82 | 78.2 | 79.78 | 1.67 ▲ | 15,897 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.05 | 37.8 | 36.8 | 37.37 | 0.35 ▲ | 109,495 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 11 | 11.23 | 10.82 | 11.06 | 0.05 ▲ | 1,003,000 |
| AGHA-FEB | 0 | 0 | 0 | 11.38 | 0.03 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.22 | 0.02 ▲ | 0 |
| AGL-DECB | 40 | 42.38 | 39.75 | 39.84 | 1.31 ▲ | 38,500 |
| AGL-FEB | 0 | 0 | 0 | 41.24 | 1.84 ▲ | 0 |
| AGL-JANB | 0 | 0 | 0 | 40.67 | 1.82 ▲ | 0 |
| AICL-DEC | 44.02 | 44.42 | 43.61 | 43.61 | 0.91 ▲ | 3,000 |
| AICL-FEB | 0 | 0 | 0 | 46.55 | 2.2 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 45.9 | 2.16 ▲ | 0 |
| AIRLINK-DEC | 172.25 | 180.7 | 170.8 | 178.14 | 8.78 ▲ | 6,773,500 |
| AIRLINK-FEB | 0 | 0 | 0 | 184.42 | 8.25 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 181.85 | 8.13 ▲ | 0 |
| AKBL-DEC | 39.5 | 41 | 38.9 | 39.9 | 0.28 ▲ | 115,000 |
| AKBL-FEB | 0 | 0 | 0 | 41.01 | 0.24 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 40.44 | 0.24 ▲ | 0 |
| ASC-DEC | 8.15 | 8.47 | 7.85 | 8.38 | 0.19 ▲ | 205,000 |
| ASC-JAN | 0 | 0 | 0 | 8.48 | 0.21 ▲ | 0 |
| ASL-DEC | 10 | 10.4 | 9.77 | 10.19 | 0.25 ▲ | 1,663,000 |
| ASL-FEB | 0 | 0 | 0 | 10.53 | 0.25 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 10.39 | 0.25 ▲ | 0 |
| ATRL-DEC | 545 | 549.98 | 535.06 | 548.02 | 14.41 ▲ | 767,500 |
| ATRL-FEB | 0 | 0 | 0 | 572.1 | 19.83 ▲ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 564.14 | 19.55 ▲ | 0 |
| AVN-DEC | 57.6 | 58.85 | 57.22 | 57.64 | 0.51 ▲ | 1,917,000 |
| AVN-FEB | 0 | 0 | 0 | 59.53 | 0.64 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 58.71 | 0.63 ▲ | 0 |
| BAFL-DECB | 87.59 | 87.59 | 87.59 | 87.59 | 0.09 ▲ | 37,000 |
| BAFL-FEB | 0 | 0 | 0 | 90.8 | 0.94 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 89.54 | 0.93 ▲ | 0 |
| BAHL-DECB | 139.5 | 139.5 | 139 | 139 | 1.9 ▲ | 105,500 |
| BAHL-FEB | 0 | 0 | 0 | 143.1 | 2.18 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 141.11 | 2.15 ▲ | 0 |
| BIPL-DEC | 24.5 | 26.39 | 24 | 25.33 | 1.12 ▲ | 904,500 |
| BIPL-FEB | 0 | 0 | 0 | 26.07 | 1.04 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 25.71 | 1.03 ▲ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 26064 | 725 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 26730 | 744 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 26434 | 736 ▲ | 0 |
| BOP-DEC | 9.25 | 10.23 | 9.15 | 10.23 | 1 ▲ | 38,171,500 |
| BOP-FEB | 0 | 0 | 0 | 10.53 | 1.03 ▲ | 0 |
| BOP-JAN | 10 | 10 | 10 | 10 | 0.64 ▲ | 400,000 |
| CEPB-DEC | 36.3 | 37.1 | 35.38 | 35.54 | 0.34 ▲ | 164,500 |
| CEPB-FEB | 0 | 0 | 0 | 36.61 | 0.21 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 36.1 | 0.2 ▲ | 0 |
| CHCC-DEC | 298 | 308 | 298 | 308 | 10 ▲ | 26,500 |
| CHCC-FEB | 0 | 0 | 0 | 321.9 | 14.23 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 317.42 | 14.03 ▲ | 0 |
| CNERGY-DEC | 7.05 | 7.1 | 6.51 | 6.91 | -0.03 ▼ | 12,551,000 |
| CNERGY-FEB | 0 | 0 | 0 | 7.17 | 0.17 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 7.07 | 0.01 ▲ | 0 |
| CPHL-DECB | 50.75 | 51.2 | 49.99 | 50.34 | -0.57 ▼ | 562,500 |
| CPHL-FEB | 0 | 0 | 0 | 52.1 | -0.46 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 51.38 | -0.45 ▼ | 0 |
| DCL-DEC | 10.25 | 10.3 | 10 | 10.03 | -0.17 ▼ | 2,816,500 |
| DCL-FEB | 0 | 0 | 0 | 10.37 | -0.13 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 10.22 | -0.13 ▼ | 0 |
| DCR-DEC | 0 | 0 | 0 | 23.45 | 0.87 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 24.21 | 0.9 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 23.88 | 0.9 ▲ | 0 |
| DFML-DEC | 41.4 | 43.77 | 40.61 | 43.19 | 2.04 ▲ | 4,631,500 |
| DFML-FEB | 0 | 0 | 0 | 44.62 | 2.17 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 44 | 2.14 ▲ | 0 |
| DGKC-DEC | 95 | 100.4 | 93.69 | 99.47 | 5.07 ▲ | 5,347,500 |
| DGKC-FEB | 0 | 0 | 0 | 102.5 | 5.1 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 101.07 | 5.03 ▲ | 0 |
| EFERT-DECB | 209.49 | 212 | 207.5 | 212 | 5.51 ▲ | 29,500 |
| EFERT-FEB | 0 | 0 | 0 | 219.55 | 5.21 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 216.5 | 5.14 ▲ | 0 |
| ENGRO-DECB | 382 | 382 | 375 | 379.39 | -2.67 ▼ | 67,500 |
| ENGRO-FEB | 0 | 0 | 0 | 389.76 | -4.9 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 384.34 | -4.83 ▼ | 0 |
| EPCL-DEC | 38.99 | 41.8 | 38.4 | 40.97 | 2.31 ▲ | 654,500 |
| EPCL-FEB | 0 | 0 | 0 | 42.22 | 2.47 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 41.64 | 2.45 ▲ | 0 |
| FABL-DECB | 48.5 | 50.05 | 48.5 | 49.68 | 1.43 ▲ | 150,000 |
| FABL-FEB | 0 | 0 | 0 | 51.36 | 1.61 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 50.64 | 1.58 ▲ | 0 |
| FATIMA-DEC | 76.21 | 79.12 | 73 | 76.02 | 1.92 ▲ | 5,500 |
| FATIMA-FEB | 0 | 0 | 0 | 79.77 | 3.36 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 78.66 | 3.31 ▲ | 0 |
| FCCL-DEC | 38.4 | 39.89 | 38.4 | 39.64 | 1.21 ▲ | 3,891,500 |
| FCCL-FEB | 0 | 0 | 0 | 41.04 | 1.43 ▲ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 40.47 | 1.41 ▲ | 0 |
| FCEPL-DEC | 89 | 90.9 | 85.15 | 85.73 | -0.25 ▼ | 68,500 |
| FCEPL-FEB | 0 | 0 | 0 | 88.2 | -0.52 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 86.98 | -0.5 ▼ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 386.35 | 0.35 ▲ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 398.83 | 1.9 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 393.28 | 1.87 ▲ | 0 |
| FFBL-DEC | 81.75 | 83.25 | 79.99 | 82.27 | 3.67 ▲ | 792,500 |
| FFBL-FEB | 0 | 0 | 0 | 85.47 | 3.24 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 84.28 | 3.19 ▲ | 0 |
| FFC-DEC | 342 | 355 | 342 | 352.23 | 11.63 ▲ | 535,500 |
| FFC-FEB | 0 | 0 | 0 | 364.51 | 12.95 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 359.44 | 12.77 ▲ | 0 |
| FFL-DEC | 13.75 | 14.7 | 13.6 | 14.56 | 0.94 ▲ | 16,158,500 |
| FFL-FEB | 0 | 0 | 0 | 15.02 | 0.96 ▲ | 0 |
| FFL-JAN | 14.1 | 14.1 | 14.1 | 14.1 | 0.24 ▲ | 100,000 |
| FLYNG-DEC | 31.9 | 32 | 30.8 | 31.38 | 0.28 ▲ | 2,227,500 |
| FLYNG-FEB | 0 | 0 | 0 | 32.38 | 0.34 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 31.93 | 0.34 ▲ | 0 |
| GAL-DEC | 279 | 284 | 276.72 | 280.59 | 6.79 ▲ | 910,000 |
| GAL-FEB | 0 | 0 | 0 | 290.03 | 7.14 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 285.99 | 7.03 ▲ | 0 |
| GATM-DEC | 23.75 | 25.49 | 23.69 | 25.25 | 1.53 ▲ | 1,182,500 |
| GATM-FEB | 0 | 0 | 0 | 26.05 | 1.57 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 25.69 | 1.56 ▲ | 0 |
| GGL-DEC | 12.4 | 12.78 | 12.21 | 12.28 | -0.12 ▼ | 2,231,000 |
| GGL-JAN | 0 | 0 | 0 | 12.56 | -0.01 ▼ | 0 |
| GHGL-DECB | 32 | 32 | 32 | 32 | 1.55 ▲ | 1,000 |
| GHGL-FEB | 0 | 0 | 0 | 33.54 | 1.86 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 33.07 | 1.83 ▲ | 0 |
| GHNI-DEC | 419.98 | 426.05 | 418.5 | 422.2 | 3.63 ▲ | 283,500 |
| GHNI-FEB | 0 | 0 | 0 | 435.77 | 4.02 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 429.71 | 3.96 ▲ | 0 |
| HBL-DECB | 173.5 | 178.84 | 172.1 | 176.83 | 1.45 ▲ | 476,000 |
| HBL-FEB | 0 | 0 | 0 | 182.21 | 0.69 ▲ | 0 |
| HBL-JAN | 0 | 0 | 0 | 179.68 | 0.68 ▲ | 0 |
| HUBC-DEC | 116.51 | 126 | 116.3 | 122.47 | 6.87 ▲ | 8,334,000 |
| HUBC-FEB | 0 | 0 | 0 | 126.79 | 7.6 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 125.03 | 7.5 ▲ | 0 |
| HUMNL-DEC | 15.38 | 15.88 | 14.6 | 15.51 | 0.42 ▲ | 1,822,000 |
| HUMNL-FEB | 0 | 0 | 0 | 16.02 | 0.4 ▲ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.79 | 0.39 ▲ | 0 |
| ILP-DEC | 69 | 72.8 | 69 | 72.8 | 3.8 ▲ | 83,500 |
| ILP-FEB | 0 | 0 | 0 | 75.46 | 3.94 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 74.41 | 3.88 ▲ | 0 |
| INIL-DEC | 167 | 183.48 | 166 | 183.48 | 16.68 ▲ | 176,000 |
| INIL-FEB | 0 | 0 | 0 | 188.33 | 17.04 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 185.71 | 16.8 ▲ | 0 |
| ISL-DEC | 84.6 | 92.9 | 84.31 | 92.12 | 6.13 ▲ | 663,000 |
| ISL-FEB | 0 | 0 | 0 | 95.49 | 6.59 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 94.16 | 6.5 ▲ | 0 |
| JSBL-DEC | 0 | 0 | 0 | 9.25 | -0.05 ▼ | 0 |
| JSBL-FEB | 0 | 0 | 0 | 9.55 | -0.13 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.42 | -0.13 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 22.85 | 0.24 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 23.59 | 0.25 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 23.26 | 0.25 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 14.48 | 0.54 ▲ | 0 |
| KAPCO-DEC | 36.43 | 37.08 | 36.2 | 36.58 | -0.17 ▼ | 202,500 |
| KAPCO-FEB | 0 | 0 | 0 | 37.91 | 0.18 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 37.38 | 0.17 ▲ | 0 |
| KEL-DEC | 5.8 | 5.84 | 5.7 | 5.77 | -0.06 ▼ | 9,670,000 |
| KEL-FEB | 0 | 0 | 0 | 5.91 | -0.1 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.83 | -0.09 ▼ | 0 |
| KOSM-DEC | 8.36 | 8.65 | 8.15 | 8.24 | -0.11 ▼ | 7,763,500 |
| KOSM-FEB | 0 | 0 | 0 | 8.48 | -0.12 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.36 | -0.12 ▼ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 33997 | 1137 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 34865 | 1166 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 34479 | 1153 ▲ | 0 |
| LOTCHEM-DEC | 19.52 | 20.2 | 19.52 | 20.01 | 0.54 ▲ | 600,000 |
| LOTCHEM-FEB | 0 | 0 | 0 | 20.7 | 0.63 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 20.42 | 0.63 ▲ | 0 |
| LPL-DEC | 22.34 | 22.84 | 22.34 | 22.84 | 0.5 ▲ | 40,500 |
| LPL-FEB | 0 | 0 | 0 | 23.66 | 0.62 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 23.33 | 0.61 ▲ | 0 |
| LUCK-DEC | 1085 | 1126 | 1085 | 1125.33 | 47.18 ▲ | 38,000 |
| LUCK-FEB | 0 | 0 | 0 | 1168.2 | 53.59 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1151.96 | 52.84 ▲ | 0 |
| MCB-DECB | 282 | 282 | 282 | 282 | 3.99 ▲ | 500 |
| MCB-FEB | 0 | 0 | 0 | 299.82 | 12.84 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 295.65 | 12.66 ▲ | 0 |
| MEBL-DECB | 239 | 245 | 237.01 | 243.92 | 4.02 ▲ | 23,000 |
| MEBL-FEB | 0 | 0 | 0 | 254.86 | 10.24 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 251.32 | 10.1 ▲ | 0 |
| MLCF-DEC | 46.16 | 48.9 | 45.83 | 48.63 | 2.48 ▲ | 3,848,000 |
| MLCF-FEB | 0 | 0 | 0 | 50.23 | 2.71 ▲ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 49.53 | 2.67 ▲ | 0 |
| MTL-DEC | 615 | 650 | 615 | 640 | 26.81 ▲ | 55,000 |
| MTL-FEB | 0 | 0 | 0 | 671.79 | 39.06 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 662.45 | 38.52 ▲ | 0 |
| MUGHAL-DEC | 78.93 | 84.44 | 71.95 | 83.61 | 5.07 ▲ | 1,069,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 86.41 | 5.61 ▲ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 85.21 | 5.53 ▲ | 0 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.28 | 0.52 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 17.84 | 0.54 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 17.6 | 0.54 ▲ | 0 |
| NBP-DEC | 75.02 | 77 | 75 | 76.48 | 0.62 ▲ | 583,000 |
| NBP-FEB | 0 | 0 | 0 | 79.16 | 0.9 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 21.4 | 0.65 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.09 | 0.67 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 21.79 | 0.66 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 78.06 | 0.89 ▲ | 0 |
| NCPL-DECB | 29.9 | 30 | 27.5 | 29.5 | 0.24 ▲ | 935,000 |
| NCPL-FEB | 0 | 0 | 0 | 31.05 | 0.7 ▲ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 30.62 | 0.7 ▲ | 0 |
| NETSOL-DEC | 150.39 | 159.95 | 148.9 | 157.26 | 7.94 ▲ | 4,412,500 |
| NETSOL-FEB | 0 | 0 | 0 | 162.65 | 8.39 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 160.39 | 8.28 ▲ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 23.94 | 0.65 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 24.71 | 0.66 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 24.37 | 0.66 ▲ | 0 |
| NML-DECB | 84 | 91.23 | 84 | 91.23 | 8.29 ▲ | 123,000 |
| NML-FEB | 0 | 0 | 0 | 94.16 | 8.52 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 92.85 | 8.4 ▲ | 0 |
| NPL-DECB | 34.99 | 37.98 | 34.9 | 37.09 | 2.44 ▲ | 224,500 |
| NPL-FEB | 0 | 0 | 0 | 39.38 | 2.84 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 38.84 | 2.81 ▲ | 0 |
| NRL-DEC | 272.25 | 277 | 269 | 274.88 | 7.11 ▲ | 1,247,500 |
| NRL-FEB | 0 | 0 | 0 | 284.12 | 7.6 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 280.16 | 7.49 ▲ | 0 |
| OCTOPUS-DEC | 73.5 | 74.69 | 72.52 | 72.92 | -0.61 ▼ | 406,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 75.29 | -0.56 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 74.24 | -0.55 ▼ | 0 |
| OGDC-DECB | 195.49 | 200 | 194.63 | 199.17 | 4.14 ▲ | 2,034,000 |
| OGDC-FEB | 0 | 0 | 0 | 206.11 | 4.57 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 203.25 | 4.52 ▲ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 26451 | 1187 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 27127 | 1218 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 26827 | 1205 ▲ | 0 |
| P01GIS061125 | 91.43 | 91.43 | 91.43 | 91.43 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 95.77 | 95.77 | 95.77 | 95.77 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 93.48 | 93.48 | 93.48 | 93.48 | 0.05 ▲ | 5,005,000 |
| P01GIS170925 | 92.37 | 92.37 | 92.37 | 92.37 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 91.67 | 91.67 | 91.67 | 91.67 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 96.26 | 96.26 | 96.26 | 96.26 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 93.6 | 93.6 | 93.6 | 93.6 | 0.05 ▲ | 5,000 |
| P03FRR211027 | 0 | 0 | 0 | 101.21 | 0 | 20,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 107.82 | 107.82 | 107.82 | 107.82 | 9.8 ▲ | 500 |
| PABC-FEB | 0 | 0 | 0 | 110.82 | 10.03 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 109.28 | 9.89 ▲ | 0 |
| PACE-DEC | 7.2 | 7.8 | 7.19 | 7.44 | 0.32 ▲ | 19,228,000 |
| PACE-FEB | 0 | 0 | 0 | 7.68 | 0.35 ▲ | 0 |
| PACE-JAN | 0 | 0 | 0 | 7.58 | 0.35 ▲ | 0 |
| PAEL-DEC | 32.88 | 33 | 32 | 32.71 | 0.09 ▲ | 7,443,500 |
| PAEL-FEB | 0 | 0 | 0 | 33.81 | 0.13 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 33.34 | 0.13 ▲ | 0 |
| PAKRI-DEC | 16.3 | 16.99 | 16.05 | 16.25 | 0.25 ▲ | 409,500 |
| PAKRI-FEB | 0 | 0 | 0 | 16.73 | 0.33 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 16.49 | -0.45 ▼ | 500 |
| PIAHCLA-DEC | 18 | 19 | 17.72 | 18.26 | 0.26 ▲ | 4,309,500 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.85 | 0.31 ▲ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 18.58 | 0.3 ▲ | 0 |
| PIBTL-DEC | 8 | 8.46 | 8 | 8.26 | -0.42 ▼ | 8,958,000 |
| PIBTL-FEB | 0 | 0 | 0 | 8.51 | -0.44 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 8.39 | -0.44 ▼ | 0 |
| PIOC-DEC | 221.61 | 236 | 221.61 | 229.46 | 7.44 ▲ | 34,000 |
| PIOC-FEB | 0 | 0 | 0 | 236.71 | 5.95 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 233.42 | 5.86 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 623.73 | 3 ▲ | 0 |
| POL-FEB | 0 | 0 | 0 | 643.88 | 3.11 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 634.92 | 3.06 ▲ | 0 |
| POWER-DEC | 9.28 | 9.3 | 8.4 | 8.6 | -0.47 ▼ | 15,201,000 |
| POWER-FEB | 0 | 0 | 0 | 8.9 | -0.49 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 8.77 | -0.49 ▼ | 0 |
| PPL-DECB | 170.99 | 179.01 | 168.5 | 177.13 | 8.13 ▲ | 3,423,000 |
| PPL-FEB | 0 | 0 | 0 | 183.24 | 8.39 ▲ | 0 |
| PPL-JANB | 0 | 0 | 0 | 180.69 | 8.28 ▲ | 0 |
| PRL-DEC | 34 | 34.55 | 32.83 | 34.5 | 3.09 ▲ | 11,480,500 |
| PRL-FEB | 0 | 0 | 0 | 35.59 | 3.2 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 35.1 | 3.16 ▲ | 0 |
| PSO-DEC | 313 | 316.6 | 307.8 | 312.65 | 1.45 ▲ | 1,938,000 |
| PSO-FEB | 0 | 0 | 0 | 323.49 | 1.76 ▲ | 0 |
| PSO-JAN | 0 | 0 | 0 | 318.99 | 1.74 ▲ | 0 |
| PTC-DEC | 22.9 | 23.5 | 21.87 | 22.52 | 0.12 ▲ | 8,741,000 |
| PTC-FEB | 0 | 0 | 0 | 23.32 | 0.26 ▲ | 0 |
| PTC-JAN | 0 | 0 | 0 | 23 | 0.26 ▲ | 0 |
| SAZEW-DECB | 1044 | 1065 | 1042.25 | 1055.56 | 12 ▲ | 191,000 |
| SAZEW-FEB | 0 | 0 | 0 | 1092.24 | 15.8 ▲ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1077.05 | 15.57 ▲ | 0 |
| SEARL-DEC | 103.02 | 105.97 | 101 | 104.22 | 2.18 ▲ | 2,790,000 |
| SEARL-FEB | 0 | 0 | 0 | 107.75 | 2.42 ▲ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 106.25 | 2.39 ▲ | 0 |
| SHEL-DEC | 0 | 0 | 0 | 178.43 | 2.48 ▲ | 0 |
| SHEL-FEB | 0 | 0 | 0 | 184.2 | 2.44 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 181.64 | 2.41 ▲ | 0 |
| SILK-DEC | 0 | 0 | 0 | 1.07 | 0.04 ▲ | 0 |
| SILK-FEB | 0 | 0 | 0 | 1.11 | 0.03 ▲ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1.09 | 0.03 ▲ | 0 |
| SNBL-DEC | 16.64 | 18.23 | 16.64 | 18.19 | 1.6 ▲ | 1,936,500 |
| SNBL-FEB | 0 | 0 | 0 | 18.63 | 1.58 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 18.37 | 1.56 ▲ | 0 |
| SNGP-DEC | 93 | 96.2 | 91.99 | 95.6 | 2.6 ▲ | 1,729,000 |
| SNGP-FEB | 0 | 0 | 0 | 98.94 | 3.13 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 97.56 | 3.08 ▲ | 0 |
| SSGC-DEC | 33.61 | 36.34 | 32.15 | 36.34 | 3.3 ▲ | 44,756,000 |
| SSGC-FEB | 0 | 0 | 0 | 37.47 | 3.38 ▲ | 0 |
| SSGC-JAN | 36.3 | 36.3 | 36.3 | 36.3 | 3.3 ▲ | 10,500 |
| SYM-DEC | 14 | 14.5 | 13.7 | 13.9 | -0.07 ▼ | 6,700,000 |
| SYM-FEB | 0 | 0 | 0 | 14.32 | -0.13 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 14.13 | -0.12 ▼ | 0 |
| SYS-DEC | 584 | 589.96 | 579.5 | 583.15 | 20.16 ▲ | 5,500 |
| SYS-FEB | 0 | 0 | 0 | 604.52 | 18.68 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 596.12 | 18.42 ▲ | 0 |
| TELE-DEC | 8.73 | 8.75 | 8.51 | 8.63 | 0.06 ▲ | 2,758,500 |
| TELE-FEB | 0 | 0 | 0 | 8.89 | 0.06 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 8.76 | 0.06 ▲ | 0 |
| TGL-DEC | 0 | 0 | 0 | 139.04 | -0.69 ▼ | 0 |
| TGL-FEB | 0 | 0 | 0 | 143.53 | -0.55 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 141.53 | -0.55 ▼ | 0 |
| TOMCL-DEC | 35.26 | 35.6 | 35.15 | 35.51 | 0.36 ▲ | 301,000 |
| TOMCL-FEB | 0 | 0 | 0 | 36.57 | 0.18 ▲ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 36.07 | 0.18 ▲ | 0 |
| TPLP-DEC | 11.64 | 12 | 11.07 | 11.42 | 0.02 ▲ | 7,413,000 |
| TPLP-FEB | 0 | 0 | 0 | 11.76 | 0.02 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 11.59 | 0.01 ▲ | 0 |
| TREET-DEC | 19.06 | 19.8 | 19.06 | 19.34 | 0.45 ▲ | 3,298,000 |
| TREET-FEB | 0 | 0 | 0 | 19.99 | 0.53 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 19.72 | 0.53 ▲ | 0 |
| TRG-DEC | 61.8 | 62.45 | 58.6 | 59.16 | -2.45 ▼ | 10,176,500 |
| TRG-FEB | 0 | 0 | 0 | 61.14 | -2.31 ▼ | 0 |
| TRG-JAN | 0 | 0 | 0 | 60.29 | -2.28 ▼ | 0 |
| UBL-DECB | 349.85 | 358 | 347 | 356.33 | 11.32 ▲ | 26,000 |
| UBL-FEB | 0 | 0 | 0 | 375.96 | 14.03 ▲ | 0 |
| UBL-JAN | 349.9 | 355 | 347.01 | 355 | 10 ▲ | 6,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 22.82 | 0.82 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 23.55 | 0.84 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.23 | 0.84 ▲ | 0 |
| UNITY-DEC | 32.1 | 35.25 | 32.1 | 35.05 | 2.66 ▲ | 3,436,000 |
| UNITY-FEB | 0 | 0 | 0 | 36.4 | 2.99 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 35.89 | 2.95 ▲ | 0 |
| WAVES-DEC | 9.1 | 9.1 | 8.75 | 8.84 | -0.2 ▼ | 697,500 |
| WAVES-FEB | 0 | 0 | 0 | 9.09 | -0.23 ▼ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.97 | -0.22 ▼ | 0 |
| WTL-DEC | 1.7 | 1.72 | 1.6 | 1.61 | -0.04 ▼ | 25,333,000 |
| WTL-FEB | 0 | 0 | 0 | 1.66 | -0.02 ▼ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.64 | -0.02 ▼ | 0 |
| YOUW-DEC | 4.6 | 4.8 | 4.55 | 4.61 | 0.01 ▲ | 258,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.72 | -0.01 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.65 | -0.02 ▼ | 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 |
|---|
