KARACHI December 9th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 458.95 | 493.8 | 458.95 | 493.8 | 44.89 ▲ | 101,671 |
| Atlas Honda Ltd | 864 | 900 | 856 | 885.51 | 21.51 ▲ | 19,610 |
| Dewan Motors | 43.3 | 45 | 42.4 | 43.82 | 0.69 ▲ | 5,036,517 |
| Ghandhara Automobile | 281.99 | 306.5 | 275.21 | 302.59 | 21.39 ▲ | 7,542,625 |
| Ghandhara Ind. | 434.98 | 473.06 | 425.02 | 473.06 | 43.01 ▲ | 2,260,951 |
| Honda Atlas Cars | 296.4 | 314.95 | 290.01 | 307.82 | 13.51 ▲ | 2,757,167 |
| Hinopak Motor | 405.1 | 435.85 | 398 | 435.85 | 39.62 ▲ | 158,726 |
| Indus Motor Company | 1972 | 2050 | 1970.1 | 2031.09 | 27.93 ▲ | 6,105 |
| Millat Tractors | 631 | 666 | 630 | 659.14 | 29.93 ▲ | 724,848 |
| Sazgar Engineering | 1069.7 | 1165 | 1061.39 | 1156.4 | 95.01 ▲ | 1,471,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 111.45 | 120.04 | 111.45 | 114.97 | 5.84 ▲ | 127,300 |
| Atlas Battery | 389.9 | 405 | 383.16 | 400.99 | 18.16 ▲ | 108,998 |
| Bela Automotive | 203.05 | 222.75 | 183.55 | 217.96 | 15.46 ▲ | 16,820 |
| Bal.Wheels | 141.01 | 143 | 140 | 140.81 | 0.81 ▲ | 20,827 |
| Dewan Auto Engg | 41.78 | 41.78 | 39.11 | 40.77 | 1.21 ▲ | 48,225 |
| Exide (PAK) | 837.32 | 855 | 810 | 840.4 | 3.08 ▲ | 21,332 |
| Ghandhara Tyre | 50.99 | 52.5 | 49.5 | 51.31 | 0.94 ▲ | 2,313,795 |
| Loads Limited | 15.11 | 15.99 | 14.75 | 15.34 | 0.44 ▲ | 8,965,741 |
| Panther Tyres Ltd. | 50.49 | 53 | 49.25 | 51.13 | 0.64 ▲ | 213,645 |
| Treet Battery Ltd. | 18 | 18.43 | 17.26 | 17.74 | -0.33 ▼ | 16,665,512 |
| Thal Limited | 470 | 472 | 418 | 442.39 | -21.39 ▼ | 76,674 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32.51 | 32.51 | 32.51 | 32.5 | 0 | 20 |
| Fast Cables Ltd. | 26.95 | 28.2 | 26.85 | 27.78 | 1.35 ▲ | 27,145,707 |
| Pak Elektron | 35.1 | 36.75 | 34.5 | 35.1 | 0.36 ▲ | 37,152,308 |
| Pakistan Cables- | 151 | 153.89 | 147.25 | 150.06 | 0.48 ▲ | 20,564 |
| Siemens Pak. | 1510 | 1510 | 1485 | 1509 | -5.16 ▼ | 400 |
| Waves Corp Ltd. | 9.12 | 9.38 | 8.9 | 9.26 | 0.15 ▲ | 8,421,650 |
| Waves Home App | 13.74 | 13.81 | 13.05 | 13.39 | -0.11 ▼ | 9,332,472 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 203.25 | 212.12 | 185 | 210.01 | 6.79 ▲ | 3,446,529 |
| Bestway Cement | 418.98 | 418.98 | 366.1 | 396.19 | -7.82 ▼ | 44,407 |
| Cherat Cement | 295 | 305 | 293 | 298.77 | 3.79 ▲ | 3,998,586 |
| Dadabhoy Cement | 5.53 | 5.6 | 5.28 | 5.34 | -0.12 ▼ | 363,142 |
| Dewan Cement | 10.29 | 10.75 | 10.02 | 10.61 | 0.42 ▲ | 11,666,924 |
| D.G.K.Cement | 96.55 | 106.27 | 95.81 | 105.67 | 9.06 ▲ | 14,452,667 |
| Dandot Cement | 13 | 13 | 12.41 | 12.5 | -0.41 ▼ | 16,212 |
| Fauji Cement | 38.1 | 40.02 | 37.51 | 39.6 | 1.53 ▲ | 17,445,156 |
| Fecto Cement | 104.5 | 104.5 | 99.1 | 101.08 | -0.2 ▼ | 252,399 |
| Flying Cement | 31 | 31.54 | 29.6 | 30.27 | -0.55 ▼ | 5,122,562 |
| Gharibwal Cement | 42.9 | 43.55 | 41.9 | 43.15 | 0.84 ▲ | 2,707,819 |
| Javedan Corp(Pr | 20 | 20 | 20 | 20 | 0 | 50 |
| Kohat Cement | 425 | 428 | 414 | 417.27 | -6.49 ▼ | 77,056 |
| Lucky Cement | 1120.11 | 1218.97 | 1103 | 1167.13 | 52.47 ▲ | 288,292 |
| Maple Leaf | 46 | 50.55 | 45.53 | 49.61 | 3.07 ▲ | 18,158,655 |
| Pioneer Cement | 222 | 229.99 | 217.58 | 223.3 | 2.91 ▲ | 586,654 |
| Power Cement | 9.4 | 9.98 | 9 | 9.61 | 0.13 ▲ | 39,075,852 |
| Power Cem(Pref) | 13.5 | 13.5 | 12 | 13.19 | 0.41 ▲ | 10,482 |
| Safe Mix Con.Ltd | 23 | 24.68 | 22.99 | 23.24 | 0.24 ▲ | 292,872 |
| Thatta Cement | 219 | 233.9 | 201 | 207.31 | -13.84 ▼ | 4,016,516 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.99 | 40.5 | 38.5 | 40.01 | 1.23 ▲ | 4,163,530 |
| Archroma Pak | 430 | 450 | 425 | 440.15 | 0.15 ▲ | 26,785 |
| Bawany Air Pro(DEF.) | 36.01 | 36.01 | 33 | 33.09 | -0.96 ▼ | 42,395 |
| Berger Paints | 115.5 | 119.95 | 110.11 | 118.13 | 0.07 ▲ | 244,353 |
| Biafo Industries | 161.75 | 168 | 157.11 | 164.85 | 3.1 ▲ | 182,323 |
| Buxly Paints | 194.98 | 207 | 188.18 | 201.91 | 13.73 ▲ | 22,963 |
| Data Agro | 77.46 | 85.21 | 77 | 85.21 | 7.75 ▲ | 34,215 |
| Descon Oxychem | 26.5 | 26.8 | 26.02 | 26.26 | -0.13 ▼ | 504,199 |
| Dynea Pakistan | 224.2 | 224.5 | 222 | 222.39 | -1.81 ▼ | 25,521 |
| Engro Polymer | 39.25 | 40.9 | 39.08 | 39.89 | 0.13 ▲ | 1,750,524 |
| Engro Poly (Pref) | 11.98 | 11.98 | 11 | 11.01 | -0.47 ▼ | 1,936 |
| Ghani Chemical | 16.49 | 16.85 | 15.8 | 16.53 | 0.3 ▲ | 6,962,396 |
| Ghani Glo Hol | 13.78 | 14.76 | 13.45 | 14.76 | 1.34 ▲ | 31,252,731 |
| Ittehad Chemicals | 68.6 | 70 | 67 | 67.07 | -1.47 ▼ | 44,659 |
| Lucky Core Ind. | 1143 | 1148 | 1028.45 | 1094.88 | -47.84 ▼ | 25,456 |
| Lotte Chemical | 19.95 | 20.75 | 19.3 | 20.24 | 0.55 ▲ | 17,917,507 |
| Leiner Pak Gelat | 106.47 | 106.47 | 106.47 | 106.47 | 9.68 ▲ | 16,150 |
| Nimir Ind.Chemicals | 135.11 | 139.93 | 135 | 139 | 0.2 ▲ | 6,254 |
| Nimir Resins | 26.75 | 27.5 | 26.75 | 27.38 | 0.55 ▲ | 26,010 |
| Pak Oxygen Ltd. | 147.51 | 156.67 | 144 | 152.64 | 10.21 ▲ | 142,475 |
| Pak.P.V.C. | 11.31 | 12.14 | 11.31 | 11.6 | 0.23 ▲ | 617 |
| Sardar Chemical | 33.02 | 33.02 | 33 | 33 | 0.73 ▲ | 1,254 |
| Sitara Chemical | 315.5 | 325 | 315.5 | 325 | 9.51 ▲ | 10,284 |
| Sitara Peroxide | 13.9 | 13.99 | 13.7 | 13.74 | -0.02 ▼ | 44,014 |
| Wah-Noble | 235 | 239.99 | 234.99 | 238.72 | 3.72 ▲ | 2,164 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.58 | 9.58 | 9.3 | 9.53 | 0.07 ▲ | 15,115 |
| HBL Invest Fund | 3.31 | 3.35 | 3.21 | 3.32 | 0.05 ▲ | 451,757 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 150.64 | 150.64 | 145.5 | 145.94 | -4.69 ▼ | 51,728 |
| Askari Bank | 39 | 39 | 36.81 | 38 | -1.61 ▼ | 1,469,551 |
| Bank Al-Falah | 85.99 | 86.5 | 80 | 80.56 | -5.42 ▼ | 6,724,129 |
| Bank AL-Habib | 135.1 | 136 | 129.01 | 132.83 | -4.72 ▼ | 844,212 |
| Bankislami Pak | 25.1 | 25.12 | 23.7 | 23.99 | -0.82 ▼ | 5,239,704 |
| Bank Makramah | 2.89 | 2.91 | 2.72 | 2.77 | -0.12 ▼ | 6,934,978 |
| Bank Of Khyber | 14.98 | 15 | 14.98 | 14.99 | 0.01 ▲ | 3,833 |
| B.O.Punjab | 10.89 | 10.89 | 10.11 | 10.37 | -0.47 ▼ | 69,102,443 |
| Faysal Bank | 49.5 | 49.5 | 45 | 48.95 | -0.54 ▼ | 6,486,927 |
| Habib Bank | 170.01 | 171.98 | 166.24 | 167.12 | -7.04 ▼ | 3,592,330 |
| Habib Metropolitan | 86.64 | 89 | 84.55 | 88.67 | 2.03 ▲ | 250,128 |
| JS Bank Ltd | 9.56 | 9.73 | 9.3 | 9.5 | 0 | 2,624,982 |
| MCB Bank Ltd | 290 | 290 | 271.74 | 274.05 | -13.01 ▼ | 1,045,046 |
| Meezan Bank Ltd | 257 | 257 | 239 | 247.42 | -7.44 ▼ | 2,625,079 |
| National Bank (XD) | 76.5 | 77 | 74 | 74.48 | -2.75 ▼ | 6,692,731 |
| Samba Bank | 10.4 | 10.5 | 10.21 | 10.5 | 0.16 ▲ | 135,286 |
| St.Chart.Bank | 58.26 | 58.29 | 55 | 55.83 | -1.8 ▼ | 181,774 |
| Silk Bank Ltd | 1.11 | 1.12 | 1.07 | 1.09 | -0.01 ▼ | 21,606,822 |
| Soneri Bank Ltd | 18.9 | 19.1 | 18 | 18.45 | -0.45 ▼ | 3,011,631 |
| United Bank | 366.11 | 371 | 348 | 367.3 | -7.85 ▼ | 3,266,009 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.76 | 11.14 | 10.6 | 11.09 | 0.28 ▲ | 3,605,194 |
| Aisha Steel Mill | 10 | 10.4 | 9.8 | 10.15 | 0.17 ▲ | 6,916,095 |
| Aisha StelCoP/S | 11 | 11 | 11 | 11 | 0 | 240 |
| Amreli Steels | 23.46 | 23.9 | 23.03 | 23.41 | -0.05 ▼ | 624,091 |
| Bolan Casting | 140.02 | 140.02 | 135.01 | 136.46 | -5.32 ▼ | 72,936 |
| Beco Steel Ltd | 10.15 | 10.35 | 9.31 | 9.48 | -0.25 ▼ | 686,383 |
| Crescent Steel | 106 | 115.3 | 105.02 | 112 | 6.3 ▲ | 5,432,437 |
| Dadex Eternit | 54.01 | 60.72 | 54.01 | 60.72 | 5.52 ▲ | 15,588 |
| Dost Steels Ltd. | 6.63 | 6.8 | 6.6 | 6.61 | -0.01 ▼ | 202,460 |
| Int. Ind.Ltd. | 191.56 | 195.99 | 182.2 | 187.92 | -1.86 ▼ | 986,254 |
| Inter.Steel Ltd | 89.6 | 89.6 | 84.02 | 87.08 | -1.33 ▼ | 1,087,692 |
| Ittefaq Iron Ind | 7.31 | 7.61 | 7.2 | 7.4 | 0.07 ▲ | 1,736,615 |
| K.S.B.Pumps | 162.68 | 172 | 158.1 | 168.46 | 8.66 ▲ | 888,562 |
| Metro Steel | 11.71 | 11.95 | 11.12 | 11.37 | -0.23 ▼ | 494,950 |
| Mughal Iron | 80.15 | 81.75 | 78.5 | 81.42 | 1.3 ▲ | 1,040,174 |
| Pak Engineering | 675 | 700 | 674 | 700 | 0 | 372 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.07 | 14.1 | 14.07 | 14.1 | -0.1 ▼ | 1,000 |
| HBL Total Treasury | 112.27 | 112.27 | 112.18 | 112.23 | 0.07 ▲ | 400 |
| JS Global Banking | 22.12 | 22.15 | 22.12 | 22.13 | -0.88 ▼ | 28,000 |
| JS Momentum | 14.45 | 14.7 | 14.44 | 14.7 | 0.26 ▲ | 116,500 |
| Mahaana Islamic | 14.13 | 14.46 | 13.93 | 14.41 | 0.28 ▲ | 270,000 |
| Meezan Pakistan | 17.53 | 17.84 | 17.31 | 17.76 | 0.23 ▲ | 151,000 |
| NBP Pakistan G ETF | 21.4 | 21.4 | 21.4 | 21.4 | -0.1 ▼ | 3,000 |
| NIT Pakistan | 24.11 | 24.32 | 24.11 | 24.32 | 0.11 ▲ | 15,000 |
| UBLPakistanETF | 22.44 | 22.99 | 22.44 | 22.99 | 0.1 ▲ | 5,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 69.26 | 72.93 | 69.25 | 70.35 | -1.44 ▼ | 168,751 |
| Engro Fertertilizers | 208.95 | 211.98 | 204 | 210.07 | 1.12 ▲ | 1,237,091 |
| Engro Corporation | 408 | 429.44 | 406 | 418.42 | 10.88 ▲ | 3,521,896 |
| Fatima Fert | 76 | 76.39 | 75.01 | 75.25 | -0.63 ▼ | 373,372 |
| Fauji Fert Bin | 81.8 | 82.75 | 79.05 | 80.25 | -1.18 ▼ | 1,915,194 |
| Fauji Fert | 347.01 | 357 | 338.05 | 348.37 | 1.29 ▲ | 2,973,076 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.99 | 8 | 7.61 | 7.88 | -0.09 ▼ | 1,276,039 |
| Big Bird Foods Ltd. | 58.2 | 58.2 | 56 | 56.27 | -1.56 ▼ | 809,612 |
| Bunnys Limited | 17.35 | 17.35 | 16.7 | 17 | -0.35 ▼ | 346,511 |
| Clover Pakistan | 57.1 | 59.9 | 53.25 | 54.84 | -0.25 ▼ | 2,622,024 |
| Colgate Palm | 1540.04 | 1569 | 1530.01 | 1538.57 | -5.69 ▼ | 22,983 |
| Frieslandcampina | 88 | 93.3 | 85.5 | 89.38 | 2.59 ▲ | 3,782,622 |
| Fauji Foods Ltd | 14 | 14.39 | 13.55 | 14.14 | 0.11 ▲ | 30,064,645 |
| Gillette Pak | 164 | 183.85 | 164 | 180 | 9.45 ▲ | 3,944 |
| Ismail Ind- | 1627.5 | 1741 | 1627.5 | 1740 | 40 ▲ | 660 |
| MithchellsFruit | 186 | 193.5 | 174 | 177.09 | -9.28 ▼ | 544,453 |
| Matco Foods Ltd | 35.01 | 38.05 | 35.01 | 37.16 | 2.57 ▲ | 1,163,853 |
| Murree Brewery | 710 | 723.5 | 710 | 712.75 | 2.12 ▲ | 4,348 |
| National Foods | 188 | 193 | 185 | 187.84 | 0.79 ▲ | 493,192 |
| Nestle Pakistan | 6700 | 7387.52 | 6700 | 7387.52 | 671.59 ▲ | 1,370 |
| At-Tahur Ltd. | 33.9 | 33.9 | 29.87 | 30.17 | -3.02 ▼ | 2,446,488 |
| Quice Food | 6.84 | 7.4 | 6.71 | 7.11 | 0.29 ▲ | 3,686,958 |
| Rafhan Maize | 8500 | 8600 | 8050 | 8600 | 87.15 ▲ | 542 |
| Shield Corp. | 281 | 281 | 265 | 265.08 | -1.19 ▼ | 244 |
| Shezan Inter. | 110.2 | 116 | 110.2 | 113.52 | 3.32 ▲ | 30,134 |
| The Organic Meat | 35 | 35.65 | 34.7 | 35.23 | 0.4 ▲ | 1,839,899 |
| Treet Corp | 18.88 | 19.1 | 18.4 | 18.97 | 0.41 ▲ | 10,493,689 |
| Unity Foods Ltd | 36.49 | 40.14 | 35.25 | 39.02 | 2.53 ▲ | 16,436,564 |
| Unilever Foods | 20305.02 | 20695 | 20300 | 20693.5 | 76.83 ▲ | 75 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.7 | 14.35 | 13.41 | 13.91 | 0.52 ▲ | 8,399,773 |
| Frontier Ceram | 17.48 | 18.7 | 17 | 18.7 | 1.7 ▲ | 111,065 |
| GhaniGlobalGlass | 8.6 | 9.31 | 8.35 | 9.31 | 1 ▲ | 21,990,312 |
| Ghani Glass Ltd | 31.3 | 32.19 | 30.5 | 31.73 | 0.43 ▲ | 1,825,697 |
| Ghani Value Glass | 50.45 | 55.5 | 47.25 | 53.41 | 2.96 ▲ | 130,348 |
| Karam Ceramics | 60 | 68.54 | 59.09 | 59.88 | -5.77 ▼ | 902 |
| Shabbir Tiles | 16 | 16.6 | 15.7 | 16.03 | 0.03 ▲ | 100,313 |
| Tariq Glass Ind. | 138.81 | 139 | 135.75 | 137.27 | -1.49 ▼ | 133,981 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 26.9 | 29.16 | 26.85 | 29.16 | 2.65 ▲ | 80,501 |
| Adamjee Ins. | 51.6 | 53.94 | 51.5 | 53.93 | 4.89 ▲ | 4,618,523 |
| Askari Life Ass | 5.82 | 6.2 | 5.81 | 5.96 | 0.01 ▲ | 25,019 |
| Adamjee Life Assuran | 33.88 | 33.88 | 32.49 | 33.23 | 0.73 ▲ | 37,604 |
| Atlas Ins. Ltd | 58 | 59.99 | 57.9 | 59.86 | 1.86 ▲ | 6,943 |
| Century Ins. | 37.77 | 38.29 | 36.54 | 38.19 | 0.6 ▲ | 25,575 |
| Cres.Star Ins. | 3.3 | 3.3 | 3.08 | 3.15 | -0.08 ▼ | 910,760 |
| EFU General | 123.01 | 126 | 120 | 120.07 | -2.91 ▼ | 3,218 |
| EFU Life Assurance | 182 | 185 | 181.02 | 182 | -2.25 ▼ | 90,739 |
| East West Insurance | 41 | 41 | 41 | 41 | 1.77 ▲ | 600 |
| East West Ins.(R) | 25 | 26 | 25 | 26.01 | 0 | 100 |
| Habib Ins. | 7.85 | 8.39 | 7.8 | 8.39 | 1 ▲ | 872,608 |
| IGI Holdings | 173 | 180.9 | 168.17 | 179.16 | 10.1 ▲ | 2,748,256 |
| IGI Life Ins | 15.05 | 16.25 | 15.05 | 15.51 | 0.03 ▲ | 6,690 |
| Jubilee Gen.Ins | 51.5 | 56.19 | 50 | 55.62 | 4.54 ▲ | 2,990,333 |
| Jubile Life Ins | 178.05 | 189 | 175.01 | 186.99 | 3.09 ▲ | 47,222 |
| Pak Reinsurance | 15.85 | 16.31 | 15.45 | 16.06 | 0.36 ▲ | 4,922,466 |
| PICIC Ins.Ltd. | 1.95 | 1.95 | 1.82 | 1.85 | -0.02 ▼ | 225,718 |
| Premier Ins. | 6.19 | 6.4 | 6.18 | 6.25 | 0.15 ▲ | 159,237 |
| Pak Gen.Ins. | 9.01 | 10.3 | 9.01 | 9.24 | -0.06 ▼ | 6,930 |
| Reliance Ins. | 13.07 | 13.85 | 12.99 | 13.79 | 1.19 ▲ | 28,139 |
| Shaheen Ins. | 6.15 | 6.25 | 5.9 | 6.15 | 0.15 ▲ | 34,581 |
| TPL Insurance | 10.85 | 11.38 | 10.81 | 11 | 0.18 ▲ | 133,158 |
| United Insurance | 16.12 | 16.49 | 16 | 16.34 | -0.16 ▼ | 115,400 |
| Universal Ins. | 10.65 | 11.4 | 10.5 | 10.99 | 0.34 ▲ | 66,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.21 | 7.38 | 7.2 | 7.21 | 0.05 ▲ | 18,531 |
| Arif Habib Limited. | 46.11 | 47.4 | 46.1 | 46.46 | -0.33 ▼ | 88,333 |
| AKD Securites | 21 | 21.85 | 20.9 | 21.6 | 0.49 ▲ | 617,713 |
| Apna Microfin. | 10.01 | 10.01 | 10 | 10.01 | 0.35 ▲ | 547 |
| Calcorp Limited | 33.25 | 33.25 | 28.17 | 29.22 | -1.03 ▼ | 5,580 |
| Cyan Limited | 29.5 | 31.5 | 29.02 | 30.07 | 0.45 ▲ | 244,761 |
| Dawood Hercules | 198.9 | 204.55 | 196.05 | 200.82 | 2.93 ▲ | 406,792 |
| Dawood Equities | 9.05 | 9.4 | 8.9 | 9.05 | -0.04 ▼ | 736,127 |
| Dawood Law | 249 | 249 | 233 | 236.66 | 7.75 ▲ | 1,882 |
| Escorts Bank | 6.49 | 6.49 | 6 | 6.06 | -0.34 ▼ | 143,369 |
| First Cap.Equit | 8.49 | 8.49 | 6.49 | 6.51 | -0.98 ▼ | 72,725 |
| F.Credit & Inv | 7.96 | 7.96 | 7.22 | 7.69 | 0 | 23 |
| Ist.Capital Sec | 2.42 | 2.42 | 2.3 | 2.34 | -0.04 ▼ | 3,371,101 |
| First Dawood Prop | 2.8 | 2.8 | 2.65 | 2.7 | -0.01 ▼ | 738,266 |
| F. Nat.Equities | 4.05 | 4.33 | 4 | 4.25 | 0.21 ▲ | 5,547,845 |
| Invest Bank | 1.8 | 1.88 | 1.76 | 1.83 | 0.04 ▲ | 760,203 |
| Imperial Limite | 20.25 | 21 | 19 | 19.66 | -0.59 ▼ | 27,014 |
| Intermarket Sec. | 71 | 74 | 70.51 | 71.19 | -0.74 ▼ | 22,004 |
| Jah.Sidd. Co. | 18.47 | 19.2 | 17.81 | 19.04 | 0.76 ▲ | 4,349,171 |
| JahangirSidd(Pref) | 8.35 | 9.5 | 8.35 | 9.37 | 0.07 ▲ | 127,516 |
| JS Global Cap. | 123 | 127.5 | 123 | 126.29 | 4.28 ▲ | 4,113 |
| JS Investments | 24.25 | 24.85 | 23 | 24.69 | 0.44 ▲ | 29,538 |
| LSE Capital Ltd.- (XD) | 4.75 | 5.1 | 4.75 | 4.81 | 0.08 ▲ | 1,124,142 |
| LSE Fin. Services- (XD) | 10.34 | 10.34 | 10.34 | 10.34 | 1 ▲ | 318,596 |
| LSE Ventures Ltd | 10.49 | 10.5 | 9.5 | 9.78 | 0.28 ▲ | 616,639 |
| MCB Inv MGT | 67 | 69.5 | 65 | 68.37 | 1.48 ▲ | 22,146 |
| Next Capital | 6.9 | 7.71 | 6.55 | 7.71 | 1 ▲ | 581,439 |
| OLP Financial | 33.66 | 34.79 | 33 | 34.01 | 0.36 ▲ | 28,547 |
| Pervez Ahmed Co | 1.58 | 1.68 | 1.48 | 1.64 | 0.05 ▲ | 4,635,794 |
| PIA Holding Company | 18.35 | 18.6 | 17.75 | 18.16 | 0.13 ▲ | 9,272,975 |
| PIA Holding CompanyB | 869.03 | 970 | 868 | 963.18 | 0 | 48 |
| Pak Stock Exchange | 21.49 | 21.62 | 20.25 | 21.48 | 0.28 ▲ | 1,348,697 |
| Sec. Inv. Bank | 5.25 | 5.37 | 4.85 | 4.9 | -0.1 ▼ | 410,605 |
| Trust Brokerage | 11 | 11 | 10.3 | 11 | -0.05 ▼ | 10,468 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.2 | 5.35 | 5.2 | 5.3 | 0.31 ▲ | 7,021 |
| Pak Gulf Leasing | 11.11 | 12 | 11.11 | 11.7 | 0.58 ▲ | 7,361 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1800 | 1820 | 1750 | 1806.91 | 6.91 ▲ | 312 |
| Fateh Industries | 127 | 127 | 127 | 133.94 | 0 | 6 |
| Leather Up Ltd. | 23.8 | 24 | 23 | 23 | 0.78 ▲ | 4,307 |
| Pak Leather | 29.5 | 35.54 | 29.5 | 33.23 | 0.9 ▲ | 5,700 |
| Service Global | 102.4 | 102.4 | 98.5 | 99.07 | -0.13 ▼ | 111,511 |
| Service Ind.Ltd | 1461 | 1510 | 1440.11 | 1486.64 | 19.22 ▲ | 8,137 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 148.98 | 154 | 148.98 | 154 | 5.75 ▲ | 2,703 |
| Arpak Int. | 61.9 | 61.9 | 61.9 | 57.34 | 0 | 4 |
| Diamond Ind. | 19.5 | 21.45 | 19.5 | 19.6 | 0 | 516 |
| ECOPACK Ltd | 26.01 | 26.35 | 23.81 | 24.72 | -1.71 ▼ | 110,327 |
| Gammon Pak | 57.51 | 60.8 | 57.51 | 58.92 | -2.56 ▼ | 1,156 |
| GOC (Pak) Ltd. | 69.54 | 69.54 | 63.51 | 69.54 | 0 | 53 |
| Mandviwala | 16.3 | 16.3 | 15 | 15.66 | 0.24 ▲ | 18,015 |
| Olympia Mills | 30.01 | 33.25 | 30.01 | 33.25 | 0.22 ▲ | 1,148 |
| Pakistan Alumin | 108.5 | 114.88 | 105 | 113.4 | 3.79 ▲ | 951,635 |
| Pak Hotels | 57.34 | 57.34 | 57.34 | 57.34 | 5.21 ▲ | 180,384 |
| Pak Services | 840 | 840 | 772 | 807.56 | -15.12 ▼ | 150 |
| Shifa Int.Hospital | 401 | 410 | 390 | 403.7 | 3.32 ▲ | 126,043 |
| Siddiqsons Tin | 5.84 | 6.09 | 5.75 | 5.92 | 0.08 ▲ | 2,341,131 |
| Tri-Pack Films | 134.95 | 145 | 134.95 | 140 | 5.5 ▲ | 100,518 |
| United Brands | 15.4 | 17.13 | 15.05 | 17.13 | 1.56 ▲ | 92,431 |
| UDL Int.Ltd. | 8.26 | 8.26 | 8.2 | 8.25 | 0.03 ▲ | 13,231 |
| United Distributors | 53 | 55.55 | 50.06 | 54 | 2.79 ▲ | 33,964 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.15 | 8.15 | 7.7 | 8 | 0 | 56 |
| AL-Noor Mod | 3.23 | 3.25 | 3.18 | 3.25 | 0 | 344,055 |
| Elite Cap.Mod | 7.58 | 7.58 | 6.58 | 6.77 | -0.81 ▼ | 30,313 |
| Equity Modaraba | 3.49 | 3.5 | 3.4 | 3.43 | 0.03 ▲ | 71,341 |
| 1st.Fid.Leasing | 2.3 | 3.2 | 2.3 | 2.83 | 0.05 ▲ | 1,283,845 |
| Habib Modaraba | 19.25 | 19.49 | 18.26 | 19.21 | 0.21 ▲ | 44,449 |
| I.B.L.Modarab | 3.74 | 3.74 | 3.3 | 3.7 | -0.04 ▼ | 3,301 |
| Imrooz Modaraba | 215 | 215 | 215 | 215.75 | 0 | 15 |
| Punjab Mod | 3.3 | 3.5 | 3.3 | 3.36 | -0.04 ▼ | 328,694 |
| Paramount Mod | 8.22 | 8.22 | 7.7 | 7.77 | -0.47 ▼ | 9,554 |
| F.Treet Manuf | 4.9 | 5.19 | 4.9 | 5.06 | 0.16 ▲ | 93,181 |
| Tri-Star 1st Mod. | 15.75 | 17.25 | 15.71 | 15.71 | -1.75 ▼ | 2,001 |
| Burj Clean Energy | 9.03 | 9.03 | 9.03 | 9.01 | 0 | 460 |
| OLP Modaraba | 15.6 | 15.62 | 15.25 | 15.47 | -0.11 ▼ | 34,088 |
| Orient Rental | 8.1 | 8.1 | 7.9 | 7.9 | -0.2 ▼ | 1,039 |
| Popular Islamic | 11.06 | 11.61 | 11.06 | 11.59 | 1.04 ▲ | 1,987 |
| Prud Mod.1st | 3.3 | 3.3 | 3.16 | 3.29 | 0.02 ▲ | 286,128 |
| Sindh Modaraba | 10.11 | 10.11 | 9.9 | 9.99 | -0.1 ▼ | 20,850 |
| Trust Modaraba | 4.18 | 4.18 | 3.88 | 3.98 | -0.02 ▼ | 924,450 |
| Unicap Modaraba | 3.1 | 3.44 | 3.1 | 3.37 | 0.15 ▲ | 34,272 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 578 | 630 | 570.01 | 627.99 | 55.1 ▲ | 5,325,957 |
| Oil & Gas Dev | 194.86 | 199.27 | 193 | 197.07 | 2.29 ▲ | 6,763,850 |
| Pak Oilfields | 611.06 | 613 | 600 | 609.58 | -1.48 ▼ | 621,613 |
| Pak Petroleum | 174.57 | 179.1 | 172.25 | 176.26 | 1.69 ▲ | 8,308,524 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 525 | 544.55 | 505 | 521.77 | -1.97 ▼ | 106,441 |
| Burshane LPG | 29.5 | 31.97 | 29.06 | 31.97 | 2.91 ▲ | 138,155 |
| Hascol Petrol | 14.5 | 15.54 | 14.21 | 15.01 | 0.87 ▲ | 48,408,477 |
| HI-Tech Lub. | 56 | 60.57 | 54.01 | 60.57 | 5.51 ▲ | 4,638,699 |
| Oilboy Energy L | 9.45 | 9.65 | 9.3 | 9.45 | 0.03 ▲ | 345,480 |
| P.S.O. | 302.79 | 308 | 298.01 | 305.34 | 2.55 ▲ | 3,517,291 |
| Shell Pakistan | 196 | 208 | 192.5 | 205.11 | 13.31 ▲ | 530,884 |
| Sui North Gas | 93.75 | 95.48 | 92.5 | 93.98 | 0.23 ▲ | 5,172,032 |
| Sui South Gas | 38.25 | 38.85 | 36.9 | 37.3 | -0.95 ▼ | 28,739,478 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 35 | 35.5 | 34.05 | 35.2 | 1.11 ▲ | 2,059,282 |
| Cherat Packg | 143.5 | 145.99 | 141.5 | 142.72 | -0.86 ▼ | 72,825 |
| Pak Agro Pack | 8.75 | 8.75 | 8.75 | 8.75 | 0.25 ▲ | 2,000 |
| Int. Packaging Films | 23.61 | 24.05 | 23.5 | 23.86 | 0.38 ▲ | 604,565 |
| MACPAC Films | 17.37 | 17.83 | 17.34 | 17.61 | 0.12 ▲ | 410,641 |
| Merit Packaging | 11.76 | 11.89 | 11.4 | 11.53 | -0.19 ▼ | 915,388 |
| Packages Ltd. | 610.15 | 658 | 610.15 | 647.71 | -4.29 ▼ | 15,487 |
| Pak Paper Prod | 79.01 | 86.3 | 79.01 | 84 | 2.81 ▲ | 7,010 |
| Roshan Packages | 18.21 | 19 | 18.15 | 18.9 | 0.74 ▲ | 2,830,725 |
| Security Paper | 165 | 173.47 | 163 | 169.86 | 12.16 ▲ | 1,012,087 |
| Synthetic Products | 39 | 39.63 | 38.15 | 39 | -0.09 ▼ | 1,121,669 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1116.01 | 1141 | 1113 | 1130.98 | 15.94 ▲ | 333,417 |
| AGP Limited | 167.67 | 174.44 | 160 | 172.04 | 6.79 ▲ | 1,322,665 |
| BF Biosciences | 235.38 | 237 | 211.24 | 214.33 | -20.38 ▼ | 3,468,774 |
| Citi Pharma Ltd | 51.5 | 55.49 | 50.51 | 55.12 | 4.08 ▲ | 14,586,787 |
| Ferozsons (Lab) | 375 | 389.89 | 372.5 | 385.53 | 6.79 ▲ | 141,636 |
| GlaxoSmithKline | 383.5 | 385.8 | 366.01 | 376.71 | -4.03 ▼ | 644,773 |
| Haleon Pakistan | 894 | 907.9 | 870.1 | 892.72 | -0.42 ▼ | 39,878 |
| Highnoon (Lab) | 950 | 966 | 938 | 940.81 | -5.52 ▼ | 27,858 |
| Hoechst Pak Ltd | 2775 | 2776.22 | 2700 | 2776.22 | 0 | 370 |
| IBL HealthCare | 43.5 | 45 | 42.26 | 44.56 | 1.23 ▲ | 1,648,274 |
| Macter Int. Ltd | 370 | 377.36 | 360 | 377.36 | 34.31 ▲ | 15,377 |
| Otsuka Pak | 180 | 180 | 176.01 | 176.6 | -2.22 ▼ | 22,234 |
| The Searle Company | 111.2 | 121.04 | 110.4 | 121.04 | 11 ▲ | 13,778,435 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 19.34 | 19.61 | 19.05 | 19.5 | 0.3 ▲ | 978,858 |
| Engro Powergen | 27.53 | 27.8 | 27.3 | 27.56 | 0.05 ▲ | 458,893 |
| Hub Power Co. | 119.1 | 122.49 | 118.5 | 120.56 | 1.58 ▲ | 6,745,762 |
| Kot Addu Power | 37.81 | 39.2 | 36.75 | 38.93 | 0.8 ▲ | 4,089,993 |
| K-Electric Ltd. | 5.64 | 6.22 | 5.64 | 6.16 | 0.42 ▲ | 164,514,973 |
| Kohinoor Energy | 27.69 | 27.71 | 27.02 | 27.39 | -0.14 ▼ | 196,462 |
| Kohinoor Power | 6.54 | 6.83 | 6.5 | 6.71 | 0.21 ▲ | 199,591 |
| Lalpir Power | 22.95 | 23.19 | 22.72 | 22.89 | -0.06 ▼ | 336,168 |
| Nishat ChunPower | 28.97 | 29 | 28.36 | 28.54 | -0.12 ▼ | 1,073,113 |
| Nishat Power | 36 | 36.35 | 35.31 | 36.15 | 0.25 ▲ | 791,756 |
| Pakgen Power | 112 | 112 | 107.01 | 107.48 | -1.86 ▼ | 1,242 |
| Sitara Energy | 11.51 | 12.01 | 11.5 | 12.01 | 0.02 ▲ | 11,356 |
| S.G.Power | 8.16 | 9.3 | 8.16 | 8.42 | -0.48 ▼ | 72,131 |
| Saif Power Ltd | 14.4 | 15.01 | 14.26 | 14.98 | 1.12 ▲ | 3,239,278 |
| Tri-Star Power | 7 | 7.05 | 6.7 | 6.8 | -0.22 ▼ | 7,695 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.2 | 16.99 | 15.2 | 15.98 | -0.02 ▼ | 22,918 |
| Hussain Industries | 19.6 | 21.49 | 19.12 | 20.75 | 0.04 ▲ | 1,313 |
| Javedan Corp. | 52.21 | 54.7 | 51.11 | 54 | 1.79 ▲ | 1,269,086 |
| Pace (Pak) Ltd. | 7.25 | 7.45 | 7.16 | 7.23 | -0.01 ▼ | 9,514,421 |
| TPL Properties | 11.77 | 12.86 | 11.3 | 12.74 | 1.05 ▲ | 38,491,391 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 24.01 | 25 | 24 | 24.63 | 0.65 ▲ | 1,104,847 |
| Globe Residency | 15.12 | 15.49 | 14.99 | 15.01 | -0.1 ▼ | 113,634 |
| TPL REIT Fund I | 12.78 | 13.45 | 12.5 | 13.14 | 0.4 ▲ | 309,553 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 538 | 545.5 | 532 | 541.23 | 4.19 ▲ | 750,396 |
| Cnergyico PK | 6.9 | 7.37 | 6.66 | 7.13 | 0.26 ▲ | 113,022,299 |
| National Refinery | 267 | 269.99 | 261 | 266.25 | 0.63 ▲ | 1,033,377 |
| Pak Refinery | 33.44 | 33.97 | 32.52 | 33.26 | 0.09 ▲ | 17,235,750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 699.95 | 700.94 | 660.02 | 699.77 | -0.23 ▼ | 2,248 |
| Adam Sugar | 68.9 | 68.9 | 63.52 | 64.25 | 0.23 ▲ | 5,742 |
| Abdullah Shah | 6.63 | 6.8 | 6.3 | 6.6 | -0.03 ▼ | 96,892 |
| AL-Noor Sugar | 88 | 88 | 83 | 85 | -3.35 ▼ | 5,438 |
| Baba Farid | 41 | 41 | 41 | 44.4 | 0 | 100 |
| Chashma Sugar | 68.24 | 71.45 | 68 | 68 | -0.24 ▼ | 12,501 |
| Dewan Sugar | 6.2 | 6.45 | 6 | 6.06 | 0.06 ▲ | 568,471 |
| Faran Sugar Mills | 44.1 | 46.8 | 44.1 | 45.45 | -0.53 ▼ | 6,865 |
| Faran Sugar(R) | 8.56 | 8.58 | 7.8 | 7.85 | -0.71 ▼ | 29,464 |
| Habib Sugar | 86.93 | 86.93 | 81.1 | 85.15 | -0.26 ▼ | 33,933 |
| Habib Rice Prod | 31.41 | 34.89 | 31.41 | 33.5 | 0 | 416 |
| Haseeb Waqas Sugar | 12.9 | 13.49 | 12.1 | 12.23 | -0.32 ▼ | 120,478 |
| J.D.W.Sugar | 680 | 680 | 630 | 660.05 | 39.73 ▲ | 1,693 |
| Jauharabad Sug | 27.75 | 27.75 | 26.2 | 27.26 | -0.41 ▼ | 19,790 |
| Khairpur Sugar | 225 | 240 | 225 | 233.77 | 0 | 18 |
| Mirpurkhas Sugar | 31.5 | 32.19 | 31.5 | 31.87 | 0.4 ▲ | 91,954 |
| Mehran Sugar | 50.62 | 51.88 | 50.02 | 51.58 | 0.96 ▲ | 71,712 |
| Noon Sugar | 83.57 | 83.57 | 81 | 81.26 | -2.31 ▼ | 901 |
| Sanghar Sugar | 32.34 | 32.34 | 29.5 | 32.33 | 2.93 ▲ | 3,626 |
| Sindh Abadgar | 35.01 | 35.03 | 35 | 35 | -3 ▼ | 1,000 |
| Shahtaj Sugar | 100 | 103 | 99 | 100 | -0.01 ▼ | 1,105 |
| Shahmurad Sugar | 475 | 475 | 450 | 467.9 | 5.59 ▲ | 863 |
| Sakrand Sugar | 10.98 | 11.3 | 10.32 | 11 | 0.01 ▲ | 670,270 |
| Shakarganj Limited | 30.25 | 32.99 | 30.25 | 31.85 | 1.63 ▲ | 37,626 |
| Tariq Corp Ltd. | 14.4 | 14.9 | 14.4 | 14.9 | 0.2 ▲ | 4,382 |
| Thal Ind.Corp. | 314.99 | 315 | 314.99 | 314.99 | 14.99 ▲ | 302 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 178 | 183.5 | 176.01 | 178.93 | 2.91 ▲ | 59,170 |
| Ibrahim Fibres | 351.11 | 356.53 | 351.11 | 351.48 | -7.05 ▼ | 76 |
| Image Pakistan | 18.7 | 19.3 | 18.3 | 18.92 | 0.64 ▲ | 9,131,640 |
| Pak Synthetics | 35.78 | 35.78 | 33.65 | 33.94 | 1.41 ▲ | 116,092 |
| Rupali Polyester | 21.51 | 22.87 | 21.51 | 22.87 | 2.08 ▲ | 193,870 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 201 | 208 | 195.66 | 197.85 | 3.56 ▲ | 8,273,513 |
| Avanceon Ltd | 57.5 | 62.39 | 57 | 61.9 | 4.79 ▲ | 15,700,948 |
| Supernet Ltd.XB | 16.5 | 17.88 | 14.63 | 17.88 | 1.63 ▲ | 398,351 |
| Hallmark Company Ltd | 730 | 803.99 | 730 | 803.99 | 73.09 ▲ | 3,148 |
| Hum Network | 14.94 | 15.3 | 14.38 | 14.67 | -0.1 ▼ | 5,692,811 |
| Media Times Ltd | 2.7 | 2.92 | 2.65 | 2.83 | 0.13 ▲ | 5,468,994 |
| Netsol Tech. | 164 | 173 | 161.25 | 169.53 | 9.66 ▲ | 6,079,085 |
| Octopus Digital | 74.78 | 77.99 | 74 | 77.18 | 2.66 ▲ | 4,401,368 |
| Pak Datacom | 77.49 | 84 | 77.45 | 81.92 | 4.99 ▲ | 82,681 |
| P.T.C.L. | 25.63 | 26.75 | 25.3 | 25.59 | 1.02 ▲ | 30,144,153 |
| Symmetry Group Ltd | 13.8 | 13.84 | 13.1 | 13.42 | -0.17 ▼ | 8,526,593 |
| Systems Limited | 580 | 605 | 570.01 | 593.84 | 24.89 ▲ | 581,475 |
| Telecard Limited | 9.2 | 9.9 | 9.02 | 9.9 | 1 ▲ | 53,532,581 |
| TPL Corp Ltd | 5.6 | 6.24 | 5.5 | 6.04 | 0.34 ▲ | 15,238,932 |
| TPL Trakker Ltd | 10 | 11 | 9.8 | 10.82 | 0.52 ▲ | 425,533 |
| TRG Pak Ltd | 60.25 | 61.21 | 59 | 60.28 | 0.22 ▲ | 11,388,976 |
| WorldCall Telecom | 1.8 | 1.86 | 1.74 | 1.83 | 0.08 ▲ | 161,906,262 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 48 | 51.95 | 47.5 | 50.37 | 3.14 ▲ | 742,639 |
| Azgard Nine | 9.4 | 9.49 | 9.15 | 9.44 | 0.29 ▲ | 2,799,033 |
| Aruj Industries | 10.43 | 10.43 | 9.69 | 10.2 | -0.13 ▼ | 140,112 |
| Bhanero Tex. | 850 | 860 | 850 | 851.8 | 29.88 ▲ | 71 |
| Blessed Tex. | 285 | 321.82 | 285 | 321.44 | 28.88 ▲ | 6,993 |
| Chenab Limited | 7.8 | 8.2 | 7.7 | 7.78 | -0.27 ▼ | 255,605 |
| Chenab Ltd.(Pre | 3.1 | 3.55 | 3.1 | 3.26 | -0.23 ▼ | 518,363 |
| Crescent Tex. | 15.48 | 15.67 | 15 | 15.21 | 0.21 ▲ | 430,005 |
| Faisal Spinning | 284.46 | 312.91 | 284.46 | 312.26 | 27.8 ▲ | 6,423 |
| Feroze 1888 | 71.25 | 72.5 | 71 | 72 | 0.77 ▲ | 71,330 |
| Fazal Cloth | 160.5 | 169.75 | 160.5 | 165.14 | 5.56 ▲ | 1,731 |
| Gul Ahmed | 24.76 | 26.48 | 24.01 | 26.08 | 1.39 ▲ | 4,961,387 |
| Ghazi Fabrics | 10.27 | 11 | 9.75 | 10.61 | 0.35 ▲ | 51,323 |
| Hala Enterprise | 16.19 | 16.19 | 15.55 | 15.97 | 0.12 ▲ | 59,774 |
| Hafiz Limited | 238.39 | 245 | 225 | 238 | 0 | 107 |
| Interloop Ltd. | 72 | 73.9 | 71 | 73.36 | 1.47 ▲ | 2,673,221 |
| Jubilee Spinning | 12 | 13.2 | 11.11 | 13.2 | 1.2 ▲ | 122,546 |
| Khyber Textile | 574 | 580.27 | 574 | 580.27 | 52.75 ▲ | 91 |
| Kohinoor Mills | 40.25 | 40.25 | 36.06 | 37.89 | 0 | 352 |
| Kohinoor Ind. | 8.88 | 9.35 | 8.88 | 9 | 0.27 ▲ | 84,350 |
| Kohinoor Textile | 111.01 | 124 | 111.01 | 123.78 | 3.78 ▲ | 12,585 |
| Mehmood Tex. | 640 | 640 | 581.03 | 621.67 | -3.33 ▼ | 118 |
| Masood Textile | 48.12 | 50 | 48.12 | 51.95 | 0 | 52 |
| Nishat (Chun.) | 36.78 | 37.3 | 35.85 | 36.97 | 0.75 ▲ | 1,856,298 |
| Nishat Mills Ltd | 105.9 | 109.12 | 105 | 109.12 | 9.92 ▲ | 2,228,304 |
| Paramount Sp | 5.55 | 5.8 | 5 | 5.02 | -0.48 ▼ | 42,963 |
| Quetta Textile | 21.77 | 21.77 | 19.14 | 19.47 | -1.14 ▼ | 25,102 |
| Redco Textile | 15.6 | 16.88 | 15.3 | 15.99 | 0.26 ▲ | 145,776 |
| Reliance Weaving | 146.51 | 148.99 | 145.01 | 148.7 | 0 | 80 |
| Sapphire Tex. | 1200 | 1200 | 1180 | 1200 | 4.14 ▲ | 275 |
| Sapphire Fiber | 1270 | 1390 | 1143 | 1361.05 | 91.05 ▲ | 474 |
| Shams Textile | 25 | 25 | 24 | 24.6 | -0.33 ▼ | 13,229 |
| Stylers Int.Ltd. | 40.95 | 41 | 40.1 | 40.1 | -0.07 ▼ | 9,033 |
| Suraj Cotton Mills | 127 | 129 | 127 | 128.03 | 1.94 ▲ | 702 |
| Towellers Limited | 155.01 | 157.2 | 155 | 156.04 | 0.64 ▲ | 11,516 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 61 | 65.99 | 61 | 62.51 | -1.35 ▼ | 1,602 |
| Amtex Limited | 3.31 | 3.5 | 3.26 | 3.44 | -0.03 ▼ | 726,827 |
| Arctic Textile | 20.8 | 20.99 | 20.21 | 20.97 | 0.17 ▲ | 610 |
| Asim Textile | 14.74 | 14.8 | 13.5 | 14.17 | 0.67 ▲ | 4,050 |
| Bilal Fibres | 14.9 | 15.15 | 14 | 14.6 | -0.19 ▼ | 53,364 |
| Colony Tex.Mills Ltd | 5.26 | 5.52 | 5.26 | 5.49 | 0.22 ▲ | 628,636 |
| Chakwal Spinning | 67.78 | 67.9 | 61.09 | 61.3 | -6.58 ▼ | 1,249,906 |
| Dewan Farooque Sp. | 4.36 | 4.67 | 4.25 | 4.5 | 0.1 ▲ | 1,399,393 |
| Din Textile | 52 | 55 | 52 | 54.96 | 3.96 ▲ | 1,098 |
| D.S. Ind. Ltd. | 6.79 | 6.8 | 6.3 | 6.5 | -0.06 ▼ | 227,720 |
| Dewan Textile | 8.49 | 8.49 | 7.27 | 7.85 | -0.42 ▼ | 10,202 |
| Ellcot Spinning | 106 | 106 | 96 | 101 | 0 | 45 |
| Gadoon Textile | 249 | 251.8 | 242.51 | 251.48 | 3.46 ▲ | 17,908 |
| Gulshan Sp. | 4.58 | 4.58 | 4.3 | 4.32 | 0.11 ▲ | 31,382 |
| Gulistan Sp. | 9.4 | 9.64 | 8.4 | 9.52 | 0.63 ▲ | 10,871 |
| Hira Textile | 3.39 | 3.5 | 3.39 | 3.43 | -0.02 ▼ | 234,541 |
| Idrees Textile | 14 | 14 | 14 | 14 | 0 | 9 |
| Ideal Spinning | 13.8 | 13.84 | 13.02 | 13.74 | 1.16 ▲ | 772 |
| Indus Dyeing | 131.5 | 137.5 | 131.5 | 136 | 3.99 ▲ | 61,115 |
| J.A.Textile | 57.29 | 60 | 55.84 | 56.68 | -5.36 ▼ | 58,963 |
| Janana D Mal | 67.98 | 67.98 | 65.5 | 65.53 | -0.97 ▼ | 15,372 |
| J.K.Spinning | 60 | 67 | 60 | 60.3 | -1.28 ▼ | 2,717 |
| Kohat Textile | 34.48 | 35 | 32.56 | 34.01 | -0.67 ▼ | 11,614 |
| Kohinoor Spining | 8.55 | 8.56 | 8.17 | 8.26 | -0.23 ▼ | 14,888,308 |
| Khalid Siraj | 10.82 | 10.82 | 10.05 | 10.33 | -0.49 ▼ | 8,174 |
| Land Mark Spinning | 58 | 58 | 55 | 55.36 | -0.98 ▼ | 3,391 |
| Nagina Cotton | 49.51 | 55 | 49.51 | 53 | 0 | 309 |
| Nazir Cotton Mills | 12.75 | 13.24 | 11.84 | 12.76 | -0.39 ▼ | 63,474 |
| Premium Tex. | 390 | 414.9 | 390 | 403.17 | -8.41 ▼ | 4,845 |
| Reliance Cotton | 649.99 | 650 | 645 | 645 | -5 ▼ | 60 |
| Ruby Textile | 7.45 | 7.7 | 7.45 | 7.7 | -0.23 ▼ | 5,685 |
| Saif Textile | 16.3 | 16.4 | 14.75 | 15.7 | -0.69 ▼ | 116,084 |
| Service Ind Tex | 12.99 | 12.99 | 11.42 | 11.88 | -0.81 ▼ | 86,008 |
| Shadab Textile | 24 | 25.9 | 24 | 25 | 0 | 36,545 |
| Sally Textile | 12.97 | 13 | 12 | 12.09 | 0 | 5,078 |
| Sana Ind. | 29 | 29.47 | 28.75 | 28.95 | -1.42 ▼ | 1,137 |
| Saritow Spinning | 8.21 | 8.74 | 8.21 | 8.25 | 0.03 ▲ | 65,023 |
| Sunrays Textile | 102.5 | 104 | 98.5 | 99.48 | 0.38 ▲ | 25,613 |
| Tata Textile | 55 | 57 | 55 | 56.89 | 1.89 ▲ | 5,561 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.47 | 13.47 | 13.1 | 13.1 | 0.08 ▲ | 981 |
| ICC Industries | 9.9 | 10.47 | 9.5 | 9.55 | -0.85 ▼ | 80,093 |
| Prosperity Weaving | 37 | 37 | 35.5 | 36.4 | 1.4 ▲ | 10,502 |
| Shahtaj Textile | 73.73 | 73.73 | 70 | 70.04 | 1.84 ▲ | 506 |
| Yousuf Weaving | 4.51 | 4.62 | 4.31 | 4.55 | -0.01 ▼ | 3,033,637 |
| Zephyr Textile | 11.8 | 12 | 11.8 | 12 | 0 | 5,241 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 272 | 274 | 268 | 270.51 | -2.29 ▼ | 3,535 |
| Pak Tobacco | 1250 | 1286.4 | 1250 | 1276.33 | 10.26 ▲ | 4,546 |
| Philip Morris Pak. | 812 | 812 | 782 | 784.92 | 9.82 ▲ | 1,206 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.55 | 16.8 | 14.55 | 15.59 | -0.19 ▼ | 34,634 |
| Blue-Ex | 0 | 0 | 0 | 41.3 | -3.43 ▼ | 0 |
| Pak Int.Bulk | 8.49 | 8.72 | 8.45 | 8.52 | 0.14 ▲ | 27,183,220 |
| Pak.Int.Container | 46.5 | 48.63 | 45.66 | 48.37 | 2.23 ▲ | 890,949 |
| P.N.S.C | 429.99 | 460.05 | 428.82 | 459.73 | 41.5 ▲ | 345,735 |
| Secure Logistics Gro | 16.74 | 16.74 | 16.2 | 16.35 | -0.13 ▼ | 2,983,067 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 140.52 | 153 | 139 | 140.13 | 0.38 ▲ | 43,664 |
| S.S.Oil | 80.75 | 87 | 80.75 | 85.58 | 5.46 ▲ | 21,417 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 38.47 | 38.47 | 37.25 | 37.78 | 0.35 ▲ | 17,208 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.7 | 11.25 | 10.7 | 11.21 | 0.25 ▲ | 590,500 |
| AGHA-FEB | 0 | 0 | 0 | 11.56 | 0.29 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.39 | 0.28 ▲ | 0 |
| AGL-DECB | 40 | 42 | 39.5 | 40.42 | 0.17 ▲ | 79,500 |
| AGL-FEB | 0 | 0 | 0 | 41.69 | 1.26 ▲ | 0 |
| AGL-JANB | 0 | 0 | 0 | 41.11 | 1.24 ▲ | 0 |
| AICL-DEC | 49.01 | 52.45 | 49.01 | 52.45 | 4.77 ▲ | 6,000 |
| AICL-FEB | 0 | 0 | 0 | 56.2 | 5.07 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 55.41 | 5 ▲ | 0 |
| AIRLINK-DEC | 199 | 208.44 | 197.19 | 198.78 | 2.83 ▲ | 5,485,000 |
| AIRLINK-FEB | 0 | 0 | 0 | 206.16 | 3.61 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 203.29 | 3.56 ▲ | 0 |
| AKBL-DEC | 38.55 | 38.75 | 37.29 | 38.62 | -1.76 ▼ | 42,000 |
| AKBL-FEB | 0 | 0 | 0 | 39.6 | -1.69 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 39.04 | -1.68 ▼ | 0 |
| ASC-DEC | 8 | 8.1 | 7.85 | 7.93 | -0.08 ▼ | 283,000 |
| ASC-JAN | 0 | 0 | 0 | 8.1 | -0.09 ▼ | 0 |
| ASL-DEC | 10.1 | 10.48 | 9.95 | 10.31 | 0.2 ▲ | 2,670,500 |
| ASL-FEB | 0 | 0 | 0 | 10.58 | 0.18 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 10.43 | 0.17 ▲ | 0 |
| ATRL-DEC | 541 | 550 | 536 | 546.72 | 6.29 ▲ | 278,000 |
| ATRL-FEB | 0 | 0 | 0 | 563.97 | 4.09 ▲ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 556.11 | 4.03 ▲ | 0 |
| AVN-DEC | 58 | 63.23 | 57.75 | 62.53 | 4.72 ▲ | 3,659,500 |
| AVN-FEB | 0 | 0 | 0 | 64.5 | 4.96 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 63.6 | 4.89 ▲ | 0 |
| BAFL-DECB | 87.4 | 87.4 | 80.1 | 81.35 | -5.76 ▼ | 558,000 |
| BAFL-FEB | 0 | 0 | 0 | 83.94 | -5.7 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 82.77 | -5.62 ▼ | 0 |
| BAHL-DECB | 134 | 135 | 133 | 134 | -5.6 ▼ | 38,000 |
| BAHL-FEB | 0 | 0 | 0 | 138.41 | -4.99 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 136.48 | -4.92 ▼ | 0 |
| BIPL-DEC | 24.29 | 24.47 | 24 | 24 | -1.1 ▼ | 455,500 |
| BIPL-FEB | 0 | 0 | 0 | 25 | -0.87 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 24.65 | -0.85 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 25537 | -943 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 26190 | -968 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25900 | -957 ▼ | 0 |
| BOP-DEC | 10.62 | 10.95 | 10.21 | 10.49 | -0.45 ▼ | 12,147,000 |
| BOP-FEB | 0 | 0 | 0 | 10.81 | -0.49 ▼ | 0 |
| BOP-JAN | 10.7 | 10.7 | 10.7 | 10.7 | -0.1 ▼ | 50,000 |
| CEPB-DEC | 34.8 | 35.7 | 34.8 | 35.38 | 0.88 ▲ | 71,000 |
| CEPB-FEB | 0 | 0 | 0 | 36.68 | 1.14 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 36.17 | 1.13 ▲ | 0 |
| CHCC-DEC | 296 | 309.8 | 296 | 302.26 | 6.26 ▲ | 34,500 |
| CHCC-FEB | 0 | 0 | 0 | 311.32 | 3.8 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 306.98 | 3.74 ▲ | 0 |
| CNERGY-DEC | 6.95 | 7.45 | 6.75 | 7.2 | 0.25 ▲ | 18,581,500 |
| CNERGY-FEB | 0 | 0 | 0 | 7.43 | 0.27 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 7.33 | 0.27 ▲ | 0 |
| CPHL-DECB | 51.85 | 56 | 51.21 | 55.81 | 4.3 ▲ | 2,967,500 |
| CPHL-FEB | 0 | 0 | 0 | 57.44 | 4.23 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 56.64 | 4.17 ▲ | 0 |
| DCL-DEC | 10.4 | 10.85 | 10.19 | 10.75 | 0.48 ▲ | 4,522,500 |
| DCL-FEB | 0 | 0 | 0 | 11.06 | 0.44 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 10.9 | 0.42 ▲ | 0 |
| DCR-DEC | 0 | 0 | 0 | 24.86 | 0.64 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 25.66 | 0.66 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 25.31 | 0.66 ▲ | 0 |
| DFML-DEC | 44 | 45.6 | 43.3 | 44.43 | 0.79 ▲ | 3,597,000 |
| DFML-FEB | 0 | 0 | 0 | 45.66 | 0.7 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 45.02 | 0.68 ▲ | 0 |
| DGKC-DEC | 97 | 107.37 | 96.85 | 106.75 | 9.14 ▲ | 5,529,500 |
| DGKC-FEB | 0 | 0 | 0 | 110.11 | 9.39 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 108.57 | 9.25 ▲ | 0 |
| EFERT-DECB | 208 | 209 | 208 | 208.25 | -0.75 ▼ | 2,000 |
| EFERT-FEB | 0 | 0 | 0 | 218.89 | 1.05 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 215.84 | 1.04 ▲ | 0 |
| ENGRO-DECB | 412.5 | 434 | 410 | 422.21 | 9.75 ▲ | 641,000 |
| ENGRO-FEB | 0 | 0 | 0 | 436 | 11.13 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 429.92 | 10.97 ▲ | 0 |
| EPCL-DEC | 39.84 | 41 | 39.55 | 40.22 | 0.15 ▲ | 191,500 |
| EPCL-FEB | 0 | 0 | 0 | 41.57 | 0.12 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 40.99 | 0.12 ▲ | 0 |
| FABL-DECB | 49 | 50 | 47.52 | 49.12 | -0.88 ▼ | 122,500 |
| FABL-FEB | 0 | 0 | 0 | 51.01 | -0.58 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 50.3 | -0.58 ▼ | 0 |
| FATIMA-DEC | 76.71 | 76.92 | 75.01 | 75.01 | -1.24 ▼ | 3,500 |
| FATIMA-FEB | 0 | 0 | 0 | 78.41 | -0.7 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 77.32 | -0.69 ▼ | 0 |
| FCCL-DEC | 38.01 | 40.25 | 37.8 | 39.87 | 1.35 ▲ | 4,217,500 |
| FCCL-FEB | 0 | 0 | 0 | 41.26 | 1.57 ▲ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 40.69 | 1.55 ▲ | 0 |
| FCEPL-DEC | 87.82 | 94.98 | 87.5 | 90.69 | 2.76 ▲ | 644,500 |
| FCEPL-FEB | 0 | 0 | 0 | 93.13 | 2.65 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 91.84 | 2.62 ▲ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 389.13 | 6.66 ▲ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 401.73 | 6.88 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 396.13 | 6.78 ▲ | 0 |
| FFBL-DEC | 81 | 83.5 | 79.5 | 80.94 | -0.76 ▼ | 582,500 |
| FFBL-FEB | 0 | 0 | 0 | 83.62 | -1.27 ▼ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 82.46 | -1.25 ▼ | 0 |
| FFC-DEC | 344 | 358.99 | 341.59 | 350.5 | -0.15 ▼ | 387,500 |
| FFC-FEB | 0 | 0 | 0 | 363 | 1.16 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 357.95 | 1.15 ▲ | 0 |
| FFL-DEC | 14.24 | 14.55 | 13.8 | 14.26 | 0.12 ▲ | 9,648,000 |
| FFL-FEB | 0 | 0 | 0 | 14.73 | 0.1 ▲ | 0 |
| FFL-JAN | 14.5 | 14.5 | 14.5 | 14.5 | -0.1 ▼ | 50,000 |
| FLYNG-DEC | 31.85 | 31.89 | 30.31 | 30.64 | -0.45 ▼ | 2,169,000 |
| FLYNG-FEB | 0 | 0 | 0 | 31.54 | -0.59 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 31.1 | -0.58 ▼ | 0 |
| GAL-DEC | 285.5 | 309.9 | 279 | 305.8 | 21.25 ▲ | 2,468,000 |
| GAL-FEB | 0 | 0 | 0 | 315.3 | 22.14 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 310.91 | 21.83 ▲ | 0 |
| GATM-DEC | 24.9 | 26.66 | 24.57 | 26.38 | 1.36 ▲ | 1,040,500 |
| GATM-FEB | 0 | 0 | 0 | 27.18 | 1.44 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 26.8 | 1.42 ▲ | 0 |
| GGL-DEC | 13.98 | 14.86 | 13.51 | 14.86 | 1.35 ▲ | 11,010,000 |
| GGL-FEB | 0 | 0 | 0 | 15.38 | 1.39 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 15.17 | 1.37 ▲ | 0 |
| GHGL-DECB | 32 | 32 | 31.5 | 31.5 | 0 | 2,000 |
| GHGL-FEB | 0 | 0 | 0 | 33.06 | 0.43 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 32.6 | 0.42 ▲ | 0 |
| GHNI-DEC | 436 | 478.09 | 431 | 478.09 | 43.46 ▲ | 969,000 |
| GHNI-FEB | 0 | 0 | 0 | 492.93 | 44.59 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 486.06 | 43.97 ▲ | 0 |
| HBL-DECB | 174 | 174 | 166 | 169.02 | -7.23 ▼ | 574,500 |
| HBL-FEB | 0 | 0 | 0 | 174.14 | -7.43 ▼ | 0 |
| HBL-JAN | 0 | 0 | 0 | 171.71 | -7.33 ▼ | 0 |
| HUBC-DEC | 120.5 | 123.39 | 119.5 | 121.95 | 1.95 ▲ | 1,290,000 |
| HUBC-FEB | 0 | 0 | 0 | 125.62 | 1.58 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 123.87 | 1.56 ▲ | 0 |
| HUMNL-DEC | 14.77 | 15.25 | 14.2 | 14.68 | 0.11 ▲ | 2,039,500 |
| HUMNL-FEB | 0 | 0 | 0 | 15.29 | -0.11 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.07 | -0.11 ▼ | 0 |
| ILP-DEC | 72 | 77 | 72 | 73.5 | 1.5 ▲ | 156,000 |
| ILP-FEB | 0 | 0 | 0 | 76.44 | 1.49 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 75.38 | 1.48 ▲ | 0 |
| INIL-DEC | 186 | 197 | 186 | 189.77 | -1.88 ▼ | 118,000 |
| INIL-FEB | 0 | 0 | 0 | 195.81 | -2.04 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 193.09 | -2 ▼ | 0 |
| ISL-DEC | 88 | 89.1 | 86.92 | 87.25 | -2.1 ▼ | 122,500 |
| ISL-FEB | 0 | 0 | 0 | 90.74 | -1.43 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 89.47 | -1.42 ▼ | 0 |
| JSBL-DEC | 9.65 | 9.7 | 9.6 | 9.67 | 0.03 ▲ | 24,000 |
| JSBL-JAN | 0 | 0 | 0 | 9.76 | -0.01 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 22.34 | -0.9 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 23.06 | -0.93 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.74 | -0.91 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 14.84 | 0.26 ▲ | 0 |
| KAPCO-DEC | 38.03 | 39.89 | 37.11 | 39.21 | 0.79 ▲ | 531,000 |
| KAPCO-FEB | 0 | 0 | 0 | 40.57 | 0.82 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 40 | 0.8 ▲ | 0 |
| KEL-DEC | 5.75 | 6.3 | 5.7 | 6.23 | 0.41 ▲ | 17,822,500 |
| KEL-FEB | 0 | 0 | 0 | 6.42 | 0.44 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 6.33 | 0.43 ▲ | 0 |
| KOSM-DEC | 8.59 | 8.59 | 8.24 | 8.38 | -0.21 ▼ | 8,378,000 |
| KOSM-FEB | 0 | 0 | 0 | 8.61 | -0.24 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.49 | -0.24 ▼ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 34382 | 270 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 35261 | 277 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 34871 | 274 ▲ | 0 |
| LOTCHEM-DEC | 19.96 | 20.95 | 19.31 | 20.46 | 0.57 ▲ | 2,707,500 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.09 | 0.56 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 20.8 | 0.56 ▲ | 0 |
| LPL-DEC | 23.25 | 23.25 | 23.25 | 23.25 | -0.04 ▼ | 10,000 |
| LPL-FEB | 0 | 0 | 0 | 23.85 | -0.08 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 23.52 | -0.07 ▼ | 0 |
| LUCK-DEC | 1144.98 | 1199 | 1144.98 | 1172.75 | 51.49 ▲ | 7,500 |
| LUCK-FEB | 0 | 0 | 0 | 1216.16 | 54.1 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1199.21 | 53.33 ▲ | 0 |
| MCB-DECB | 280 | 280 | 276.25 | 276.25 | -12.75 ▼ | 9,000 |
| MCB-FEB | 0 | 0 | 0 | 285.56 | -13.71 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 281.58 | -13.52 ▼ | 0 |
| MEBL-DECB | 245 | 249.89 | 241.49 | 249.89 | -5.11 ▼ | 14,500 |
| MEBL-FEB | 0 | 0 | 0 | 257.81 | -7.89 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 254.22 | -7.78 ▼ | 0 |
| MLCF-DEC | 46.5 | 51 | 46.18 | 50.28 | 3.26 ▲ | 6,329,500 |
| MLCF-FEB | 0 | 0 | 0 | 51.69 | 3.17 ▲ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 50.97 | 2.97 ▲ | 0 |
| MTL-DEC | 0 | 0 | 0 | 665.29 | 20.29 ▲ | 0 |
| MTL-FEB | 0 | 0 | 0 | 686.83 | 30.86 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 677.26 | 30.43 ▲ | 0 |
| MUGHAL-DEC | 80.5 | 82.5 | 79 | 81.98 | 1.18 ▲ | 328,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 84.84 | 1.31 ▲ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 83.66 | 1.3 ▲ | 0 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.93 | 0.23 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 18.51 | 0.23 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.25 | 0.23 ▲ | 0 |
| NBP-DEC | 77.1 | 77.1 | 74.7 | 75.28 | -2.55 ▼ | 1,560,500 |
| NBP-FEB | 0 | 0 | 0 | 77.61 | -2.9 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 21.6 | -0.11 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.3 | -0.11 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 21.99 | -0.11 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 76.53 | -2.86 ▼ | 0 |
| NCPL-DECB | 27.05 | 29.5 | 27.01 | 28.66 | -0.05 ▼ | 162,000 |
| NCPL-FEB | 0 | 0 | 0 | 29.74 | -0.14 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.32 | -0.14 ▼ | 0 |
| NETSOL-DEC | 163.99 | 174.97 | 162.68 | 171.38 | 10.03 ▲ | 3,203,000 |
| NETSOL-FEB | 0 | 0 | 0 | 176.65 | 9.98 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 174.19 | 9.84 ▲ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 24.55 | 0.1 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 25.34 | 0.1 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 24.99 | 0.1 ▲ | 0 |
| NML-DECB | 105 | 110.39 | 105 | 110.39 | 10.04 ▲ | 285,000 |
| NML-FEB | 0 | 0 | 0 | 113.7 | 10.28 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 112.12 | 10.14 ▲ | 0 |
| NPL-DECB | 34.8 | 36.82 | 34.8 | 36.82 | 0.82 ▲ | 43,500 |
| NPL-FEB | 0 | 0 | 0 | 37.67 | 0.24 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 37.14 | 0.23 ▲ | 0 |
| NRL-DEC | 266.5 | 272 | 264.5 | 269.79 | 1.64 ▲ | 448,500 |
| NRL-FEB | 0 | 0 | 0 | 277.43 | 0.51 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 273.57 | 0.51 ▲ | 0 |
| OCTOPUS-DEC | 75.9 | 78.49 | 75.05 | 78.08 | 2.64 ▲ | 1,344,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 80.42 | 2.73 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 79.3 | 2.69 ▲ | 0 |
| OGDC-DECB | 196.69 | 201.06 | 194.2 | 199.06 | 2.37 ▲ | 1,622,500 |
| OGDC-FEB | 0 | 0 | 0 | 205.35 | 2.29 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 202.49 | 2.25 ▲ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 27329 | 890 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 28028 | 912 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 27717 | 902 ▲ | 0 |
| P01GIS031225 | 90.41 | 90.41 | 90.41 | 90.41 | 0.1 ▲ | 5,000 |
| P01GIS061125 | 91.63 | 91.63 | 91.63 | 91.63 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 95.97 | 95.97 | 95.97 | 95.97 | 0.05 ▲ | 5,000 |
| P01GIS140325 | 96.9 | 96.9 | 96.9 | 96.9 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 93.68 | 93.68 | 93.68 | 93.68 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 92.57 | 92.57 | 92.57 | 92.57 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 91.87 | 91.87 | 91.87 | 91.87 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 95.69 | 95.69 | 95.69 | 95.69 | 0.03 ▲ | 5,000 |
| P01GIS250425 | 96.46 | 96.46 | 96.46 | 96.46 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 93.8 | 93.8 | 93.8 | 93.8 | 0.05 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 110.14 | 115 | 110.14 | 114.22 | 4.19 ▲ | 17,000 |
| PABC-FEB | 0 | 0 | 0 | 118.16 | 3.89 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 116.52 | 3.84 ▲ | 0 |
| PACE-DEC | 7.31 | 7.49 | 7.21 | 7.34 | 0.03 ▲ | 3,354,500 |
| PACE-FEB | 0 | 0 | 0 | 7.53 | -0.02 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 7.43 | -0.01 ▼ | 0 |
| PAEL-DEC | 35.5 | 37.1 | 34.9 | 35.47 | 0.47 ▲ | 15,812,500 |
| PAEL-FEB | 0 | 0 | 0 | 36.57 | 0.35 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 36.06 | 0.35 ▲ | 0 |
| PAKRI-DEC | 15.5 | 16.49 | 15.5 | 16.23 | 0.33 ▲ | 704,000 |
| PAKRI-FEB | 0 | 0 | 0 | 16.73 | 0.36 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 16.5 | 0.36 ▲ | 0 |
| PIAHCLA-DEC | 18.49 | 18.89 | 17.89 | 18.4 | 0.15 ▲ | 5,040,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.92 | 0.12 ▲ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 18.66 | 0.13 ▲ | 0 |
| PIBTL-DEC | 8.7 | 8.85 | 8.52 | 8.65 | 0.2 ▲ | 5,929,500 |
| PIBTL-FEB | 0 | 0 | 0 | 8.88 | 0.14 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 8.75 | 0.14 ▲ | 0 |
| PIOC-DEC | 223.15 | 231 | 222.25 | 224.52 | 2.4 ▲ | 56,000 |
| PIOC-FEB | 0 | 0 | 0 | 232.68 | 2.92 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 229.44 | 2.88 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 615.27 | -4.73 ▼ | 0 |
| POL-FEB | 0 | 0 | 0 | 635.19 | -1.86 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 626.34 | -1.83 ▼ | 0 |
| POWER-DEC | 9.49 | 10.09 | 9.3 | 9.72 | 0.17 ▲ | 8,056,500 |
| POWER-FEB | 0 | 0 | 0 | 10.01 | 0.13 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 9.87 | 0.12 ▲ | 0 |
| PPL-DECB | 178.56 | 180.6 | 174 | 178.05 | -0.51 ▼ | 1,570,000 |
| PPL-FEB | 0 | 0 | 0 | 183.66 | 1.67 ▲ | 0 |
| PPL-JANB | 0 | 0 | 0 | 181.1 | 1.64 ▲ | 0 |
| PRL-DEC | 33.2 | 34.5 | 32.8 | 33.63 | 0.06 ▲ | 7,503,000 |
| PRL-FEB | 0 | 0 | 0 | 34.66 | 0.08 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 34.17 | 0.07 ▲ | 0 |
| PSO-DEC | 306 | 310.8 | 301 | 308.34 | 2.66 ▲ | 1,402,500 |
| PSO-FEB | 0 | 0 | 0 | 318.17 | 2.5 ▲ | 0 |
| PSO-JAN | 0 | 0 | 0 | 313.73 | 2.46 ▲ | 0 |
| PTC-DEC | 26.3 | 26.79 | 25.3 | 25.8 | 1.03 ▲ | 7,181,500 |
| PTC-FEB | 0 | 0 | 0 | 26.67 | 1.06 ▲ | 0 |
| PTC-JAN | 27 | 27 | 26 | 26 | 0.74 ▲ | 325,000 |
| SAZEW-DECB | 1078 | 1176.9 | 1070 | 1165.62 | 94.43 ▲ | 575,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1204.98 | 98.45 ▲ | 0 |
| SAZEW-JANB | 1070 | 1180 | 1070 | 1176.8 | 85.68 ▲ | 7,000 |
| SEARL-DEC | 111 | 121.98 | 110.25 | 121.98 | 11.09 ▲ | 3,841,500 |
| SEARL-FEB | 0 | 0 | 0 | 126.12 | 11.4 ▲ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 124.37 | 11.25 ▲ | 0 |
| SHEL-DEC | 205 | 206 | 202 | 204.55 | 12.1 ▲ | 23,000 |
| SHEL-FEB | 0 | 0 | 0 | 213.73 | 13.77 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 210.75 | 13.58 ▲ | 0 |
| SILK-FEB | 0 | 0 | 0 | 1.14 | -0.01 ▼ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1.12 | -0.01 ▼ | 0 |
| SNBL-DEC | 17.2 | 20.5 | 17.2 | 20.38 | 1.28 ▲ | 43,500 |
| SNBL-FEB | 0 | 0 | 0 | 19.23 | -0.47 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 18.96 | -0.47 ▼ | 0 |
| SNGP-DEC | 94.79 | 96.2 | 93.41 | 94.9 | 0.18 ▲ | 1,365,000 |
| SNGP-FEB | 0 | 0 | 0 | 97.93 | 0.19 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 96.56 | 0.18 ▲ | 0 |
| SSGC-DEC | 38.23 | 39.15 | 37.25 | 37.61 | -0.97 ▼ | 14,919,000 |
| SSGC-FEB | 0 | 0 | 0 | 38.87 | -1.01 ▼ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 38.33 | -0.99 ▼ | 0 |
| SYM-DEC | 13.96 | 13.96 | 13.4 | 13.54 | -0.19 ▼ | 2,269,000 |
| SYM-FEB | 0 | 0 | 0 | 13.98 | -0.19 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 13.79 | -0.18 ▼ | 0 |
| SYS-DEC | 578 | 609.99 | 578 | 597 | 22.44 ▲ | 28,500 |
| SYS-FEB | 0 | 0 | 0 | 618.79 | 25.64 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 610.16 | 25.28 ▲ | 0 |
| TELE-DEC | 9.23 | 10 | 9.1 | 10 | 1 ▲ | 17,387,500 |
| TELE-FEB | 0 | 0 | 0 | 10.32 | 1.04 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 10.17 | 1.02 ▲ | 0 |
| TGL-DEC | 0 | 0 | 0 | 138.55 | -1.58 ▼ | 500 |
| TGL-FEB | 0 | 0 | 0 | 143.04 | -1.62 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 141.04 | -1.61 ▼ | 0 |
| TOMCL-DEC | 35 | 35.97 | 33.6 | 35.67 | 0.43 ▲ | 339,000 |
| TOMCL-FEB | 0 | 0 | 0 | 36.71 | 0.4 ▲ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 36.2 | 0.39 ▲ | 0 |
| TPLP-DEC | 11.9 | 13.01 | 11.5 | 12.84 | 1.01 ▲ | 8,828,500 |
| TPLP-FEB | 0 | 0 | 0 | 13.28 | 1.09 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 13.09 | 1.07 ▲ | 0 |
| TREET-DEC | 18.8 | 19.35 | 18.63 | 19.19 | 0.48 ▲ | 2,386,500 |
| TREET-FEB | 0 | 0 | 0 | 19.77 | 0.42 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 19.49 | 0.41 ▲ | 0 |
| TRG-DEC | 60.8 | 61.75 | 59.9 | 61.02 | 0.31 ▲ | 5,945,500 |
| TRG-FEB | 0 | 0 | 0 | 62.81 | 0.2 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 61.94 | 0.2 ▲ | 0 |
| UBL-DECB | 354 | 379 | 350 | 371.93 | -0.74 ▼ | 593,500 |
| UBL-FEB | 0 | 0 | 0 | 382.73 | -8.37 ▼ | 0 |
| UBL-JAN | 366 | 369.9 | 363 | 369.9 | 2.9 ▲ | 13,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 23.2 | 0.08 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 23.96 | 0.1 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.62 | 0.09 ▲ | 0 |
| UNITY-DEC | 36.89 | 40.48 | 35.75 | 39.35 | 2.55 ▲ | 6,807,500 |
| UNITY-FEB | 0 | 0 | 0 | 40.66 | 2.62 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 40.09 | 2.58 ▲ | 0 |
| WAVES-DEC | 9.3 | 9.51 | 9.15 | 9.38 | 0.17 ▲ | 1,453,500 |
| WAVES-FEB | 0 | 0 | 0 | 9.65 | 0.15 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 9.51 | 0.14 ▲ | 0 |
| WTL-DEC | 1.85 | 1.89 | 1.77 | 1.86 | 0.09 ▲ | 31,844,000 |
| WTL-FEB | 0 | 0 | 0 | 1.91 | 0.09 ▲ | 0 |
| WTL-JAN | 1.85 | 2 | 1.85 | 2 | 0.2 ▲ | 536,500 |
| YOUW-DEC | 5.61 | 5.61 | 4.55 | 4.63 | 0.01 ▲ | 431,000 |
| YOUW-FEB | 0 | 0 | 0 | 4.74 | -0.01 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.68 | -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 |
|---|
