KARACHI December 10th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 527.86 | 543.18 | 498.11 | 509.6 | 15.8 ▲ | 177,329 |
| Atlas Honda Ltd | 890 | 897 | 865 | 873.14 | -12.37 ▼ | 5,889 |
| Dewan Motors | 44 | 44.95 | 40.5 | 41.57 | -2.25 ▼ | 3,477,345 |
| Ghandhara Automobile | 303 | 306.5 | 273 | 282.56 | -20.03 ▼ | 5,559,602 |
| Ghandhara Ind. | 482 | 499.97 | 451 | 460.32 | -12.74 ▼ | 2,866,348 |
| Honda Atlas Cars | 310 | 314.99 | 285 | 294.83 | -12.99 ▼ | 2,672,688 |
| Hinopak Motor | 455.8 | 467 | 400 | 420.49 | -15.36 ▼ | 195,575 |
| Indus Motor Company | 2058 | 2060 | 2010 | 2011.35 | -19.74 ▼ | 2,345 |
| Millat Tractors | 660 | 685 | 633 | 644.74 | -14.4 ▼ | 883,192 |
| Sazgar Engineering | 1174.9 | 1272.04 | 1050 | 1092.77 | -63.63 ▼ | 3,273,523 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 118.98 | 118.98 | 113 | 115 | 0.03 ▲ | 97,182 |
| Atlas Battery | 405 | 414.58 | 390 | 394.76 | -6.23 ▼ | 241,196 |
| Bela Automotive | 217.96 | 223 | 200 | 208.69 | -9.27 ▼ | 7,425 |
| Bal.Wheels | 142 | 142 | 138.03 | 139 | -1.81 ▼ | 27,354 |
| Dewan Auto Engg | 44 | 44 | 40 | 40.04 | -0.73 ▼ | 26,778 |
| Exide (PAK) | 853.5 | 880.99 | 849.95 | 855.82 | 15.42 ▲ | 36,308 |
| Ghandhara Tyre | 51.5 | 54.89 | 49.2 | 50.8 | -0.51 ▼ | 3,796,618 |
| Loads Limited | 15.39 | 15.7 | 14.6 | 14.96 | -0.38 ▼ | 3,574,489 |
| Panther Tyres Ltd. | 51.98 | 53 | 48.01 | 48.84 | -2.29 ▼ | 663,316 |
| Treet Battery Ltd. | 17.6 | 18.23 | 17.4 | 17.59 | -0.15 ▼ | 17,097,395 |
| Thal Limited | 446 | 464.5 | 430 | 438.49 | -3.9 ▼ | 54,147 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. | 28.09 | 28.46 | 25.58 | 26.36 | -1.42 ▼ | 17,416,482 |
| Pak Elektron | 35.19 | 35.24 | 31.61 | 32.15 | -2.95 ▼ | 36,822,105 |
| Pakistan Cables- | 154 | 154 | 140 | 144.04 | -6.02 ▼ | 37,720 |
| Siemens Pak. | 1500.02 | 1515 | 1500.01 | 1513.3 | 4.3 ▲ | 291 |
| Waves Corp Ltd. | 9 | 9.25 | 8.51 | 8.73 | -0.53 ▼ | 6,519,428 |
| Waves Home App | 13.6 | 13.65 | 12.05 | 12.05 | -1.34 ▼ | 15,021,706 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 214 | 231.01 | 214 | 231.01 | 21 ▲ | 965,875 |
| Bestway Cement | 396.19 | 405 | 385 | 385.96 | -10.23 ▼ | 83,332 |
| Cherat Cement | 300 | 312 | 297.1 | 304.06 | 5.29 ▲ | 1,903,018 |
| Dadabhoy Cement | 5.34 | 5.46 | 4.75 | 5.01 | -0.33 ▼ | 563,316 |
| Dewan Cement | 10.74 | 11.1 | 9.73 | 10.09 | -0.52 ▼ | 13,467,694 |
| D.G.K.Cement | 108 | 112.39 | 102 | 106.89 | 1.22 ▲ | 18,218,926 |
| Dandot Cement | 12.5 | 12.95 | 12.21 | 12.75 | 0.25 ▲ | 66,855 |
| Fauji Cement | 39.5 | 40.73 | 38.25 | 39.03 | -0.57 ▼ | 20,938,494 |
| Fecto Cement | 101.11 | 103.45 | 97.3 | 97.97 | -3.11 ▼ | 221,941 |
| Flying Cement | 30.27 | 31.15 | 27.24 | 27.99 | -2.28 ▼ | 6,360,961 |
| Gharibwal Cement | 43.49 | 45.4 | 41.2 | 41.96 | -1.19 ▼ | 5,097,694 |
| Kohat Cement | 418 | 450.98 | 414 | 425.63 | 8.36 ▲ | 354,161 |
| Lucky Cement | 1194.99 | 1283.84 | 1157 | 1202.54 | 35.41 ▲ | 1,022,643 |
| Maple Leaf | 50 | 51.19 | 46.5 | 48.1 | -1.51 ▼ | 17,180,120 |
| Pioneer Cement | 226.9 | 229.5 | 215 | 216.96 | -6.34 ▼ | 528,510 |
| Power Cement | 9.74 | 9.74 | 9.1 | 9.23 | -0.38 ▼ | 21,083,225 |
| Power Cem(Pref) | 13 | 13 | 12.55 | 12.6 | -0.59 ▼ | 16,274 |
| Safe Mix Con.Ltd | 23.96 | 24.48 | 22.7 | 23.07 | -0.17 ▼ | 126,440 |
| Thatta Cement | 204.49 | 205.9 | 186.58 | 186.7 | -20.61 ▼ | 4,923,166 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.05 | 40.4 | 39.11 | 40.02 | 0.01 ▲ | 693,892 |
| Archroma Pak | 448 | 448 | 420 | 439.55 | -0.6 ▼ | 31,986 |
| Bawany Air Pro(DEF.) | 33.15 | 33.15 | 31.9 | 32.98 | -0.11 ▼ | 38,035 |
| Berger Paints | 118 | 119.89 | 109.9 | 110.52 | -7.61 ▼ | 359,828 |
| Biafo Industries | 167 | 173 | 155 | 158.4 | -6.45 ▼ | 335,320 |
| Buxly Paints | 209 | 221.92 | 195.85 | 200.61 | -1.3 ▼ | 24,733 |
| Data Agro | 85.5 | 93.73 | 80.15 | 84.49 | -0.72 ▼ | 69,868 |
| Descon Oxychem | 26.07 | 26.75 | 24.84 | 25.29 | -0.97 ▼ | 573,142 |
| Dynea Pakistan | 222.99 | 229 | 218.51 | 220.64 | -1.75 ▼ | 120,206 |
| Engro Polymer | 40 | 41.08 | 39 | 39.32 | -0.57 ▼ | 4,844,788 |
| Engro Poly (Pref) | 11.98 | 11.98 | 11.15 | 11.48 | 0.47 ▲ | 13,041 |
| Ghani Chemical | 16.75 | 16.8 | 15 | 15.32 | -1.21 ▼ | 3,520,607 |
| Ghani Glo Hol | 14.98 | 15.3 | 13.62 | 13.91 | -0.85 ▼ | 19,553,861 |
| Ittehad Chemicals | 69.5 | 69.5 | 67 | 68.12 | 1.05 ▲ | 181,809 |
| Lucky Core Ind. | 1140 | 1150 | 1085 | 1131.45 | 36.57 ▲ | 30,574 |
| Lotte Chemical | 20.76 | 21.41 | 19.76 | 20.52 | 0.28 ▲ | 25,220,481 |
| Leiner Pak Gelat | 117.12 | 117.12 | 101.02 | 117.12 | 10.65 ▲ | 439,691 |
| Nimir Ind.Chemicals | 139 | 143 | 139 | 139.03 | 0.03 ▲ | 113,739 |
| Nimir Resins | 27.38 | 27.38 | 26 | 26 | -1.38 ▼ | 83,518 |
| Pak Oxygen Ltd. | 154.9 | 155 | 145.7 | 146.36 | -6.28 ▼ | 37,717 |
| Pak.P.V.C. | 10.48 | 11.98 | 10.48 | 10.91 | -0.69 ▼ | 1,806 |
| Sardar Chemical | 32.2 | 33.2 | 32.2 | 33.03 | 0.03 ▲ | 689 |
| Sitara Chemical | 315.51 | 320 | 315.51 | 319.03 | -5.97 ▼ | 257 |
| Sitara Peroxide | 13.6 | 13.95 | 13.5 | 13.51 | -0.23 ▼ | 42,451 |
| Wah-Noble | 238 | 240 | 228 | 230.59 | -8.13 ▼ | 11,155 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.55 | 9.55 | 9.2 | 9.25 | -0.28 ▼ | 91,335 |
| HBL Invest Fund | 3.38 | 3.38 | 3.02 | 3.2 | -0.12 ▼ | 804,429 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 145.95 | 147.5 | 139.69 | 141.21 | -4.73 ▼ | 84,331 |
| Askari Bank | 37.51 | 38.3 | 36.01 | 36.69 | -1.31 ▼ | 1,066,266 |
| Bank Al-Falah | 81 | 84 | 78.01 | 78.52 | -2.04 ▼ | 1,790,168 |
| Bank AL-Habib | 132.8 | 134 | 123 | 126.9 | -5.93 ▼ | 398,633 |
| Bankislami Pak | 24.27 | 24.27 | 23.5 | 23.69 | -0.3 ▼ | 927,027 |
| Bank Makramah | 2.79 | 2.89 | 2.55 | 2.68 | -0.09 ▼ | 8,234,666 |
| Bank Of Khyber | 13.7 | 15 | 13.7 | 14.9 | -0.09 ▼ | 10,825 |
| B.O.Punjab | 10.6 | 10.6 | 9.42 | 9.96 | -0.41 ▼ | 50,948,552 |
| Faysal Bank | 49.1 | 49.8 | 47.8 | 48.13 | -0.82 ▼ | 3,439,679 |
| Habib Bank | 167 | 168.45 | 161.44 | 163.8 | -3.32 ▼ | 3,169,807 |
| Habib Metropolitan | 89.7 | 90 | 86.05 | 87.34 | -1.33 ▼ | 919,592 |
| JS Bank Ltd | 9.53 | 9.69 | 9.1 | 9.34 | -0.16 ▼ | 1,305,996 |
| MCB Bank Ltd | 274.05 | 277 | 260.11 | 264.55 | -9.5 ▼ | 1,065,009 |
| Meezan Bank Ltd | 245 | 254 | 240.95 | 243.54 | -3.88 ▼ | 3,208,349 |
| National Bank (XD) | 74.6 | 74.85 | 71.5 | 72.83 | -1.65 ▼ | 6,255,718 |
| Samba Bank | 10.5 | 10.69 | 10.2 | 10.27 | -0.23 ▼ | 30,882 |
| St.Chart.Bank | 56.9 | 56.9 | 52 | 55.8 | -0.03 ▼ | 59,471 |
| Silk Bank Ltd | 1.08 | 1.09 | 1.04 | 1.06 | -0.03 ▼ | 18,982,314 |
| Soneri Bank Ltd | 18.45 | 18.45 | 17.25 | 17.73 | -0.72 ▼ | 828,702 |
| United Bank | 370 | 370 | 356.5 | 357.55 | -9.75 ▼ | 2,957,087 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 11.1 | 11.19 | 10.65 | 10.79 | -0.3 ▼ | 3,463,903 |
| Aisha Steel Mill | 10.21 | 10.3 | 9.4 | 9.57 | -0.58 ▼ | 7,351,407 |
| Aisha StelCoP/S | 10 | 11.99 | 10 | 11.55 | 0.55 ▲ | 1,688 |
| Amreli Steels | 23.31 | 23.7 | 22.56 | 22.67 | -0.74 ▼ | 382,797 |
| Bolan Casting | 136 | 139 | 128.01 | 131.46 | -5 ▼ | 68,643 |
| Beco Steel Ltd | 9.48 | 9.48 | 8.48 | 8.48 | -1 ▼ | 408,167 |
| Crescent Steel | 111.49 | 114 | 100.8 | 100.8 | -11.2 ▼ | 4,065,493 |
| Dadex Eternit | 61.99 | 66.79 | 57.01 | 57.96 | -2.76 ▼ | 48,515 |
| Dost Steels Ltd. | 6.6 | 6.79 | 6.4 | 6.57 | -0.04 ▼ | 325,003 |
| Int. Ind.Ltd. | 188 | 191.5 | 178 | 181.04 | -6.88 ▼ | 1,602,811 |
| Inter.Steel Ltd | 88.75 | 88.75 | 81 | 82.68 | -4.4 ▼ | 2,115,839 |
| Ittefaq Iron Ind | 7.55 | 7.55 | 7.03 | 7.15 | -0.25 ▼ | 1,177,037 |
| K.S.B.Pumps | 169.59 | 169.59 | 153 | 157.43 | -11.03 ▼ | 385,498 |
| Metro Steel | 11.5 | 11.6 | 11 | 11.19 | -0.18 ▼ | 178,682 |
| Mughal Iron | 82.5 | 83.66 | 79.01 | 80.17 | -1.25 ▼ | 1,614,792 |
| Pak Engineering | 698.9 | 698.9 | 650 | 689.98 | -10.02 ▼ | 180 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.75 | 15.5 | 14.5 | 15.5 | 1.4 ▲ | 3,500 |
| HBL Total Treasury | 112.38 | 112.38 | 112.29 | 112.38 | 0.15 ▲ | 5,800 |
| JS Global Banking | 22.13 | 22.99 | 19.89 | 19.89 | -2.24 ▼ | 843,500 |
| JS Momentum | 14.74 | 15.25 | 13.17 | 14.46 | -0.24 ▼ | 1,294,000 |
| Mahaana Islamic | 14.57 | 14.9 | 14.09 | 14.32 | -0.09 ▼ | 1,591,500 |
| Meezan Pakistan | 18 | 18.5 | 17.36 | 17.59 | -0.17 ▼ | 862,000 |
| NBP Pakistan G ETF | 21.5 | 21.5 | 21.4 | 21.4 | 0 | 2,000 |
| NIT Pakistan | 24.4 | 24.4 | 24.4 | 24.4 | 0.08 ▲ | 5,000 |
| UBLPakistanETF | 23.04 | 23.18 | 22.57 | 22.58 | -0.41 ▼ | 608,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 70.35 | 71.49 | 65.2 | 67.91 | -2.44 ▼ | 137,226 |
| Engro Fertertilizers | 210 | 211 | 200 | 203.74 | -6.33 ▼ | 2,001,080 |
| Engro Corporation | 422 | 433.98 | 395 | 410.2 | -8.22 ▼ | 3,177,358 |
| Fatima Fert | 75.55 | 81 | 75.25 | 77.08 | 1.83 ▲ | 1,340,599 |
| Fauji Fert Bin | 80.8 | 85 | 79.27 | 81.89 | 1.64 ▲ | 6,428,431 |
| Fauji Fert | 349.99 | 360.4 | 341.1 | 348.8 | 0.43 ▲ | 4,695,198 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.51 | 8.35 | 7.51 | 7.79 | -0.09 ▼ | 2,796,152 |
| Big Bird Foods Ltd. | 56.58 | 56.69 | 52.4 | 56.15 | -0.12 ▼ | 968,444 |
| Bunnys Limited | 16.94 | 17.23 | 16.1 | 16.48 | -0.52 ▼ | 488,843 |
| Clover Pakistan | 55.55 | 55.55 | 49.36 | 49.51 | -5.33 ▼ | 1,350,855 |
| Colgate Palm | 1548.99 | 1552 | 1500 | 1514.05 | -24.52 ▼ | 20,203 |
| Frieslandcampina | 91.2 | 91.5 | 84.6 | 85.37 | -4.01 ▼ | 1,670,084 |
| Fauji Foods Ltd | 14.25 | 14.83 | 13.02 | 13.7 | -0.44 ▼ | 60,850,821 |
| Gillette Pak | 179.99 | 179.99 | 165 | 169.95 | -10.05 ▼ | 2,964 |
| Ismail Ind- | 1741 | 1781 | 1741 | 1780 | 40 ▲ | 867 |
| MithchellsFruit | 177 | 179.8 | 171.2 | 175.02 | -2.07 ▼ | 172,272 |
| Matco Foods Ltd | 38.99 | 39 | 36.25 | 37.79 | 0.63 ▲ | 781,519 |
| Murree Brewery | 723.5 | 723.5 | 680 | 704.41 | -8.34 ▼ | 14,942 |
| National Foods | 191 | 192.98 | 180 | 184.51 | -3.33 ▼ | 369,383 |
| Nestle Pakistan | 7500 | 8000 | 7100.03 | 7330.81 | -56.71 ▼ | 1,153 |
| At-Tahur Ltd. | 29 | 29.95 | 27.15 | 27.15 | -3.02 ▼ | 1,700,774 |
| Quice Food | 7.3 | 7.52 | 6.87 | 7.03 | -0.08 ▼ | 5,330,621 |
| Rafhan Maize | 8690 | 8790 | 8584.99 | 8590 | -10 ▼ | 256 |
| Shield Corp. | 265.08 | 275 | 260 | 264.85 | -0.23 ▼ | 213 |
| Shezan Inter. | 116 | 116.94 | 110 | 110.53 | -2.99 ▼ | 51,432 |
| The Organic Meat | 35.32 | 36.5 | 35.05 | 35.39 | 0.16 ▲ | 3,179,273 |
| Treet Corp | 19.15 | 19.44 | 18.12 | 18.42 | -0.55 ▼ | 9,929,913 |
| Unity Foods Ltd | 39.9 | 39.9 | 37 | 38.21 | -0.81 ▼ | 6,928,001 |
| Unilever Foods | 20300.06 | 21000 | 20300.05 | 20330.55 | -362.95 ▼ | 92 |
| ZIL Limited | 234 | 265 | 234 | 250 | -9.35 ▼ | 17,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 14.05 | 14.2 | 12.6 | 12.9 | -1.01 ▼ | 3,499,424 |
| Frontier Ceram | 20.32 | 20.57 | 17.75 | 18.5 | -0.2 ▼ | 25,038 |
| GhaniGlobalGlass | 9.5 | 9.99 | 8.57 | 8.79 | -0.52 ▼ | 19,482,013 |
| Ghani Glass Ltd | 32 | 32.4 | 30.2 | 30.63 | -1.1 ▼ | 1,060,157 |
| Ghani Value Glass | 54 | 56 | 50.25 | 50.52 | -2.89 ▼ | 39,018 |
| Karam Ceramics | 59.1 | 59.1 | 54 | 59.88 | 0 | 300 |
| Shabbir Tiles | 16.1 | 16.34 | 15.15 | 15.21 | -0.82 ▼ | 52,924 |
| Tariq Glass Ind. | 138 | 139.5 | 131 | 133.03 | -4.24 ▼ | 335,469 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 29.25 | 29.98 | 26.24 | 26.78 | -2.38 ▼ | 41,372 |
| Adamjee Ins. | 55.49 | 55.5 | 49.52 | 52 | -1.93 ▼ | 3,012,264 |
| Askari Life Ass | 6.1 | 6.25 | 5.82 | 6.02 | 0.06 ▲ | 36,852 |
| Adamjee Life Assuran | 33.03 | 33.49 | 31.56 | 31.89 | -1.34 ▼ | 41,908 |
| Atlas Ins. Ltd | 59.9 | 59.9 | 58.54 | 58.54 | -1.32 ▼ | 3,212 |
| Century Ins. | 38.45 | 38.45 | 37.04 | 37.5 | -0.69 ▼ | 4,532 |
| Cres.Star Ins. | 3.15 | 3.25 | 2.95 | 3.02 | -0.13 ▼ | 2,139,061 |
| EFU General | 123.9 | 123.9 | 116.02 | 122 | 1.93 ▲ | 2,253 |
| EFU Life Assurance | 182 | 182 | 180.12 | 180.98 | -1.02 ▼ | 29,515 |
| East West Insurance | 0 | 0 | 0 | 42.37 | 1.37 ▲ | 0 |
| East West Ins.(R) | 23.5 | 23.5 | 23.42 | 26.01 | 0 | 100 |
| Habib Ins. | 9.35 | 9.39 | 8.39 | 8.74 | 0.35 ▲ | 694,710 |
| IGI Holdings | 182.01 | 186 | 171 | 173.67 | -5.49 ▼ | 810,872 |
| IGI Life Ins | 16 | 16.22 | 15.5 | 15.55 | 0.04 ▲ | 8,450 |
| Jubilee Gen.Ins | 57 | 57.5 | 51.9 | 53.8 | -1.82 ▼ | 1,356,492 |
| Jubile Life Ins | 193.45 | 193.45 | 172.01 | 176.69 | -10.3 ▼ | 49,344 |
| Pak Reinsurance | 16.55 | 17.37 | 16.2 | 16.56 | 0.5 ▲ | 7,420,072 |
| PICIC Ins.Ltd. | 1.94 | 1.94 | 1.75 | 1.85 | 0 | 50,670 |
| Premier Ins. | 6.3 | 6.6 | 5.9 | 6.02 | -0.23 ▼ | 24,046 |
| Pak Gen.Ins. | 10 | 10 | 9.93 | 9.94 | 0.7 ▲ | 1,333 |
| Reliance Ins. | 12.53 | 13.29 | 12.41 | 12.41 | -1.38 ▼ | 34,834 |
| Shaheen Ins. | 6.2 | 6.29 | 5.75 | 5.85 | -0.3 ▼ | 34,749 |
| TPL Insurance | 11 | 11.3 | 10.8 | 11.09 | 0.09 ▲ | 38,636 |
| United Insurance | 16.5 | 16.97 | 16 | 16.16 | -0.18 ▼ | 281,204 |
| Universal Ins. | 10.5 | 11.97 | 10 | 11.71 | 0.72 ▲ | 101,225 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.29 | 7.75 | 6.5 | 7.22 | 0.01 ▲ | 36,070 |
| Arif Habib Limited. | 46.5 | 46.95 | 45.49 | 45.54 | -0.92 ▼ | 112,884 |
| AKD Securites | 21.98 | 22.45 | 20.98 | 21.02 | -0.58 ▼ | 2,767,629 |
| Calcorp Limited | 31 | 31 | 30 | 29.22 | 0 | 176 |
| Cyan Limited | 30.85 | 31.48 | 29.53 | 30.01 | -0.06 ▼ | 353,327 |
| Dawood Hercules | 200 | 203.85 | 195 | 200.09 | -0.73 ▼ | 329,986 |
| Dawood Equities | 9.05 | 9.39 | 8.58 | 8.6 | -0.45 ▼ | 442,476 |
| Dawood Law | 245.99 | 245.99 | 220.25 | 242.78 | 6.12 ▲ | 804 |
| Escorts Bank | 6.37 | 6.37 | 5.21 | 5.37 | -0.69 ▼ | 628,520 |
| First Cap.Equit | 6.51 | 6.51 | 6.03 | 6.49 | -0.02 ▼ | 1,519 |
| F.Credit & Inv | 7.01 | 7.73 | 7.01 | 7.69 | 0 | 23 |
| Ist.Capital Sec | 2.39 | 2.4 | 2.1 | 2.11 | -0.23 ▼ | 6,673,985 |
| First Dawood Prop | 2.72 | 2.79 | 2.51 | 2.58 | -0.12 ▼ | 785,745 |
| F. Nat.Equities | 4.34 | 4.34 | 3.98 | 4.05 | -0.2 ▼ | 2,188,051 |
| Invest Bank | 1.89 | 1.89 | 1.65 | 1.7 | -0.13 ▼ | 627,878 |
| Imperial Limite | 20.5 | 20.5 | 19 | 19.5 | -0.16 ▼ | 31,802 |
| Intermarket Sec. | 72.98 | 72.98 | 64.07 | 65.92 | -5.27 ▼ | 24,536 |
| Jah.Sidd. Co. | 19.2 | 19.2 | 17.81 | 18 | -1.04 ▼ | 1,177,135 |
| JahangirSidd(Pref) | 9.25 | 9.25 | 9.2 | 9.2 | -0.17 ▼ | 2,401 |
| JS Global Cap. | 125 | 126 | 125 | 125.25 | -1.04 ▼ | 2,957 |
| JS Investments | 23.5 | 24.5 | 23.5 | 24.69 | 0 | 114 |
| LSE Capital Ltd. | 4.93 | 4.93 | 4.6 | 4.64 | -0.17 ▼ | 716,628 |
| LSE Fin. Services- (XD) | 10.7 | 11.37 | 10 | 11.37 | 1.03 ▲ | 239,069 |
| LSE Ventures Ltd | 9.8 | 9.99 | 9.3 | 9.8 | 0.02 ▲ | 395,058 |
| MCB Inv MGT | 69 | 70 | 61.55 | 64.05 | -4.32 ▼ | 24,313 |
| Next Capital | 8.04 | 8.5 | 7.81 | 7.97 | 0.26 ▲ | 427,530 |
| OLP Financial | 33.51 | 34.3 | 33.51 | 34 | -0.01 ▼ | 37,165 |
| Pervez Ahmed Co | 1.69 | 1.7 | 1.5 | 1.5 | -0.14 ▼ | 3,445,354 |
| PIA Holding Company | 18.01 | 18.44 | 17.8 | 18.1 | -0.06 ▼ | 8,297,669 |
| PIA Holding CompanyB | 892.11 | 939.99 | 892.11 | 947.14 | -16.04 ▼ | 23 |
| Pak Stock Exchange | 21.75 | 22.5 | 21 | 21.89 | 0.41 ▲ | 6,473,980 |
| Sec. Inv. Bank | 5.14 | 5.14 | 4.52 | 4.88 | -0.02 ▼ | 43,570 |
| Trust Brokerage | 12.1 | 12.1 | 11 | 11.91 | 0.91 ▲ | 1,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.28 | 5.49 | 5.05 | 5.42 | 0.12 ▲ | 16,902 |
| Pak Gulf Leasing | 12 | 12 | 11.02 | 11.07 | -0.63 ▼ | 6,704 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1787 | 1820 | 1787 | 1809.93 | 3.02 ▲ | 6,983 |
| Fateh Industries | 132.32 | 133 | 132.32 | 133.94 | 0 | 150 |
| Leather Up Ltd. | 23.5 | 25.3 | 20.7 | 23.48 | 0.48 ▲ | 8,474 |
| Pak Leather | 31.99 | 32 | 31.99 | 32 | -1.23 ▼ | 1,443 |
| Service Global | 99.7 | 99.7 | 93.3 | 95.3 | -3.77 ▼ | 97,819 |
| Service Ind.Ltd | 1500 | 1510 | 1340 | 1502.13 | 15.49 ▲ | 15,101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 150.02 | 153.99 | 150 | 150.02 | -3.98 ▼ | 1,813 |
| AL-Khair Gadoon | 40 | 41.77 | 40 | 40.35 | 2.35 ▲ | 3,250 |
| Arpak Int. | 56.01 | 56.01 | 56 | 57.34 | 0 | 118 |
| Diamond Ind. | 21 | 21.55 | 19.01 | 20.26 | 0.66 ▲ | 1,645 |
| ECOPACK Ltd | 25.25 | 25.25 | 23 | 23.5 | -1.22 ▼ | 96,076 |
| Gammon Pak | 57.5 | 59 | 55.95 | 56.18 | -2.74 ▼ | 3,379 |
| GOC (Pak) Ltd. | 63 | 69 | 63 | 64.47 | -5.07 ▼ | 606 |
| Mandviwala | 15.53 | 15.9 | 15.4 | 15.5 | -0.16 ▼ | 12,051 |
| Olympia Mills | 33 | 33.5 | 33 | 33.5 | 0.25 ▲ | 701 |
| Pakistan Alumin | 112.7 | 120 | 102.26 | 111.41 | -1.99 ▼ | 670,241 |
| Pak Hotels | 63.07 | 63.07 | 52 | 57.46 | 0.12 ▲ | 3,553,134 |
| Pak Services | 837.9 | 837.9 | 775.01 | 816.07 | 8.51 ▲ | 536 |
| Shifa Int.Hospital | 400 | 404.97 | 393 | 398.79 | -4.91 ▼ | 50,193 |
| Siddiqsons Tin | 6 | 6.03 | 5.75 | 5.8 | -0.12 ▼ | 1,239,078 |
| Tri-Pack Films | 142 | 142 | 136.8 | 136.96 | -3.04 ▼ | 40,064 |
| United Brands | 17.97 | 18.84 | 16.11 | 18.66 | 1.53 ▲ | 510,651 |
| UDL Int.Ltd. | 8 | 8.1 | 7.99 | 7.99 | -0.26 ▼ | 6,728 |
| United Distributors | 52 | 54 | 51.02 | 51.03 | -2.97 ▼ | 7,020 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8 | 8 | 7.5 | 7.5 | -0.5 ▼ | 504 |
| AL-Noor Mod | 3.25 | 3.5 | 3.25 | 3.5 | 0.25 ▲ | 26,062 |
| Elite Cap.Mod | 6.8 | 7.3 | 6.77 | 6.9 | 0.13 ▲ | 14,351 |
| Equity Modaraba | 3.54 | 3.55 | 3.13 | 3.44 | 0.01 ▲ | 111,642 |
| 1st.Fid.Leasing | 2.75 | 3.19 | 2.36 | 3.09 | 0.26 ▲ | 172,700 |
| Habib Modaraba | 19.21 | 19.45 | 19.21 | 19.21 | 0 | 51,094 |
| I.B.L.Modarab | 3.68 | 3.68 | 3.3 | 3.5 | -0.2 ▼ | 5,003 |
| Imrooz Modaraba | 196 | 200 | 194.19 | 200 | -15.75 ▼ | 761 |
| Punjab Mod | 3.37 | 3.48 | 3.2 | 3.29 | -0.07 ▼ | 154,899 |
| Paramount Mod | 8 | 8.48 | 8 | 8 | 0.23 ▲ | 45,568 |
| F.Treet Manuf | 5.06 | 5.14 | 4.95 | 5 | -0.06 ▼ | 20,651 |
| Tri-Star 1st Mod. | 15.71 | 17 | 14.15 | 14.33 | -1.38 ▼ | 13,348 |
| Burj Clean Energy | 9.03 | 9.03 | 9.03 | 9.01 | 0 | 15 |
| OLP Modaraba | 15.5 | 15.5 | 15.24 | 15.24 | -0.23 ▼ | 15,702 |
| Orient Rental | 8.39 | 8.39 | 7.98 | 7.99 | 0.09 ▲ | 1,491 |
| Popular Islamic | 12 | 12.39 | 12 | 12 | 0.41 ▲ | 1,156 |
| Prud Mod.1st | 3.44 | 3.44 | 3 | 3.28 | -0.01 ▼ | 306,026 |
| Sindh Modaraba | 10.2 | 10.99 | 10.2 | 10.2 | 0.21 ▲ | 19,049 |
| Trust Modaraba | 3.93 | 4.06 | 3.78 | 3.84 | -0.14 ▼ | 442,181 |
| Unicap Modaraba | 3.11 | 3.21 | 3.11 | 3.21 | -0.16 ▼ | 4,869 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 646.7 | 686 | 628.1 | 662.65 | 34.66 ▲ | 6,708,612 |
| Oil & Gas Dev | 198 | 198.4 | 190.35 | 193.76 | -3.31 ▼ | 5,333,706 |
| Pak Oilfields | 610.01 | 617 | 597.6 | 605.04 | -4.54 ▼ | 547,770 |
| Pak Petroleum | 178 | 178.8 | 171.26 | 174.07 | -2.19 ▼ | 5,471,951 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 523 | 544.2 | 515 | 520.74 | -1.03 ▼ | 73,681 |
| Burshane LPG | 33.98 | 35.17 | 32.25 | 32.73 | 0.76 ▲ | 285,733 |
| Hascol Petrol | 15.19 | 15.25 | 14.1 | 14.21 | -0.8 ▼ | 29,139,731 |
| HI-Tech Lub. | 61.4 | 63.2 | 54.51 | 56.56 | -4.01 ▼ | 5,612,759 |
| Oilboy Energy L | 9.5 | 9.7 | 8.45 | 8.7 | -0.75 ▼ | 951,170 |
| P.S.O. | 306.49 | 307 | 288.06 | 298.67 | -6.67 ▼ | 4,986,236 |
| Shell Pakistan | 208 | 214.16 | 205 | 210.13 | 5.02 ▲ | 603,524 |
| Sui North Gas | 93.5 | 93.7 | 85.6 | 87.53 | -6.45 ▼ | 13,681,880 |
| Sui South Gas | 36.55 | 36.71 | 33.57 | 33.57 | -3.73 ▼ | 32,904,256 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 35.49 | 35.66 | 32.72 | 33.53 | -1.67 ▼ | 666,026 |
| Cherat Packg | 143 | 144.01 | 136 | 138.83 | -3.89 ▼ | 72,583 |
| Int. Packaging Films | 24 | 24.25 | 23.51 | 23.52 | -0.34 ▼ | 101,196 |
| MACPAC Films | 17.61 | 17.74 | 17.2 | 17.27 | -0.34 ▼ | 236,171 |
| Merit Packaging | 11.53 | 11.79 | 10.95 | 11.11 | -0.42 ▼ | 505,055 |
| Packages Ltd. | 653 | 653 | 630 | 636.83 | -10.88 ▼ | 8,581 |
| Pak Paper Prod | 84 | 84.02 | 80.76 | 81.16 | -2.84 ▼ | 1,914 |
| Roshan Packages | 19 | 19.9 | 18.3 | 18.71 | -0.19 ▼ | 3,963,429 |
| Security Paper | 166 | 169 | 160 | 162.65 | -7.21 ▼ | 383,981 |
| Synthetic Products | 39.01 | 39.6 | 36.73 | 37.4 | -1.6 ▼ | 1,929,552 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1120 | 1140 | 1100 | 1122.65 | -8.33 ▼ | 47,561 |
| AGP Limited | 173.02 | 176.11 | 165.1 | 168.46 | -3.58 ▼ | 1,302,402 |
| BF Biosciences | 217.96 | 217.96 | 192.9 | 192.9 | -21.43 ▼ | 3,464,878 |
| Citi Pharma Ltd | 55.7 | 60.63 | 55.25 | 59.82 | 4.7 ▲ | 27,612,031 |
| Ferozsons (Lab) | 386 | 389.99 | 364 | 367.27 | -18.26 ▼ | 402,837 |
| GlaxoSmithKline | 377 | 401 | 374 | 380.65 | 3.94 ▲ | 970,773 |
| Haleon Pakistan | 894 | 930 | 851 | 889.12 | -3.6 ▼ | 110,689 |
| Highnoon (Lab) | 964 | 964 | 930.1 | 943.48 | 2.67 ▲ | 56,314 |
| Hoechst Pak Ltd | 2949 | 2949 | 2650 | 2653.09 | -123.13 ▼ | 108 |
| IBL HealthCare | 45.11 | 47.03 | 42.65 | 43.42 | -1.14 ▼ | 2,951,764 |
| Macter Int. Ltd | 390 | 415.1 | 377 | 413.5 | 36.14 ▲ | 70,607 |
| Otsuka Pak | 176.6 | 178 | 160.6 | 170.68 | -5.92 ▼ | 23,897 |
| The Searle Company | 123.11 | 127.25 | 116 | 124.96 | 3.92 ▲ | 22,289,605 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 19.7 | 19.7 | 19 | 19.25 | -0.25 ▼ | 802,386 |
| Engro Powergen | 27.45 | 27.75 | 27.07 | 27.28 | -0.28 ▼ | 394,013 |
| Mughal Energy Ltd | 24.2 | 24.2 | 22.1 | 22.65 | 0.65 ▲ | 3,432 |
| Hub Power Co. | 121.01 | 121.49 | 116.4 | 119.25 | -1.31 ▼ | 10,975,976 |
| Kot Addu Power | 39.3 | 39.5 | 37.35 | 37.95 | -0.98 ▼ | 3,038,675 |
| K-Electric Ltd. | 6.29 | 6.33 | 5.75 | 5.91 | -0.25 ▼ | 73,030,711 |
| Kohinoor Energy | 27.7 | 28.1 | 26.5 | 26.69 | -0.7 ▼ | 356,701 |
| Kohinoor Power | 6.72 | 6.91 | 6.5 | 6.68 | -0.03 ▼ | 28,892 |
| Lalpir Power | 23 | 23.09 | 22.05 | 22.74 | -0.15 ▼ | 703,577 |
| Nishat ChunPower | 28.95 | 29.5 | 27.86 | 28.46 | -0.08 ▼ | 1,509,327 |
| Nishat Power | 36.4 | 37.99 | 36 | 36.46 | 0.31 ▲ | 1,766,195 |
| Pakgen Power | 118.18 | 118.18 | 107.01 | 107.11 | -0.37 ▼ | 4,449 |
| Sitara Energy | 11.8 | 12 | 11.65 | 12 | -0.01 ▼ | 5,500 |
| S.G.Power | 8.16 | 8.94 | 8.1 | 8.5 | 0.08 ▲ | 53,047 |
| Saif Power Ltd | 15 | 15.57 | 14.56 | 14.74 | -0.24 ▼ | 1,893,968 |
| Tri-Star Power | 6.8 | 7 | 6.5 | 6.5 | -0.3 ▼ | 27,050 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.99 | 15.99 | 15.03 | 15.98 | 0 | 20,809 |
| Hussain Industries | 19.11 | 19.11 | 19.11 | 20.75 | 0 | 13 |
| Javedan Corp. | 56.75 | 56.75 | 53.6 | 54.34 | 0.34 ▲ | 509,400 |
| Pace (Pak) Ltd. | 7.27 | 7.33 | 6.53 | 6.62 | -0.61 ▼ | 15,832,552 |
| TPL Properties | 12.8 | 12.8 | 11.47 | 11.62 | -1.12 ▼ | 14,195,116 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 24.99 | 24.99 | 23.75 | 24.02 | -0.61 ▼ | 1,627,862 |
| Globe Residency | 14.87 | 15.3 | 14.01 | 14.98 | -0.03 ▼ | 4,264 |
| TPL REIT Fund I | 12.72 | 13.14 | 12.7 | 13.1 | -0.04 ▼ | 155,355 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 542 | 595.35 | 542 | 588.2 | 46.97 ▲ | 5,187,891 |
| Cnergyico PK | 7.36 | 7.69 | 6.82 | 6.94 | -0.19 ▼ | 150,687,962 |
| National Refinery | 268.94 | 283 | 258.8 | 266.68 | 0.43 ▲ | 4,364,350 |
| Pak Refinery | 33.4 | 35 | 32.16 | 32.6 | -0.66 ▼ | 29,144,282 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 681.01 | 769.75 | 680 | 720 | 20.23 ▲ | 4,912 |
| Adam Sugar | 69.98 | 69.98 | 64.5 | 64.25 | 0 | 347 |
| Abdullah Shah | 6.6 | 6.8 | 6.53 | 6.6 | 0 | 107,211 |
| AL-Noor Sugar | 85 | 87.5 | 78 | 84.17 | -0.83 ▼ | 1,521 |
| Chashma Sugar | 68 | 74.8 | 68 | 74.12 | 6.12 ▲ | 26,490 |
| Dewan Sugar | 6.04 | 6.35 | 5.85 | 5.88 | -0.18 ▼ | 549,433 |
| Faran Sugar Mills | 45.3 | 45.75 | 44 | 44.42 | -1.03 ▼ | 6,933 |
| Faran Sugar(R) | 8.25 | 8.25 | 7.72 | 8 | 0.15 ▲ | 35,866 |
| Habib Sugar | 86 | 86.49 | 84.85 | 85.08 | -0.07 ▼ | 28,814 |
| Habib Rice Prod | 33 | 34.8 | 33 | 33.5 | 0 | 156 |
| Haseeb Waqas Sugar | 12.5 | 12.98 | 12.13 | 12.4 | 0.17 ▲ | 196,240 |
| J.D.W.Sugar | 660 | 669 | 658 | 664.79 | 4.74 ▲ | 517 |
| Jauharabad Sug | 26.52 | 27 | 25.55 | 25.56 | -1.7 ▼ | 13,801 |
| Khairpur Sugar | 210.39 | 210.39 | 210.39 | 233.77 | 0 | 5 |
| Mirpurkhas Sugar | 32 | 33.49 | 32 | 32.44 | 0.57 ▲ | 305,395 |
| Mehran Sugar | 51.99 | 52.01 | 49.05 | 49.44 | -2.14 ▼ | 51,962 |
| Noon Sugar | 81.26 | 82.51 | 80.1 | 80.1 | -1.16 ▼ | 7,407 |
| Premier Suger | 444.29 | 474 | 444.28 | 445.15 | -48.49 ▼ | 785 |
| Sanghar Sugar | 30.18 | 33.9 | 30.18 | 32.33 | 0 | 101 |
| Sindh Abadgar | 38.5 | 38.5 | 35 | 35.88 | 0.88 ▲ | 528 |
| Shahtaj Sugar | 92.01 | 105 | 92.01 | 100 | 0 | 111 |
| Shahmurad Sugar | 440.1 | 509.99 | 422 | 499.68 | 31.78 ▲ | 2,505 |
| Sakrand Sugar | 11.39 | 11.79 | 10.95 | 11.02 | 0.02 ▲ | 720,344 |
| Shakarganj Limited | 32.48 | 32.48 | 30.75 | 31 | -0.85 ▼ | 6,632 |
| Tariq Corp Ltd. | 14.89 | 14.9 | 14.5 | 14.53 | -0.37 ▼ | 11,005 |
| Thal Ind.Corp. | 310 | 310 | 310 | 314.99 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 188.3 | 195.9 | 182 | 184.99 | 6.06 ▲ | 71,620 |
| Ibrahim Fibres | 350.01 | 357.5 | 350 | 350.09 | -1.39 ▼ | 803 |
| Image Pakistan | 19.19 | 19.2 | 17.03 | 17.61 | -1.31 ▼ | 7,425,886 |
| National Silk | 59.9 | 59.9 | 59.9 | 55.44 | 0 | 3 |
| Pak Synthetics | 35 | 35 | 31 | 31.12 | -2.82 ▼ | 60,978 |
| Rupali Polyester | 24 | 24.49 | 21.1 | 22.38 | -0.49 ▼ | 167,054 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 196 | 197.84 | 178.07 | 178.07 | -19.78 ▼ | 7,711,382 |
| Avanceon Ltd | 62.36 | 62.6 | 58 | 58.96 | -2.94 ▼ | 7,791,695 |
| Supernet Ltd.XB | 16.3 | 17.79 | 16.09 | 16.09 | -1.79 ▼ | 6,002 |
| Hallmark Company Ltd | 849.9 | 880 | 790 | 792.2 | -11.79 ▼ | 1,874 |
| Hum Network | 14.75 | 14.9 | 13.86 | 14 | -0.67 ▼ | 5,053,061 |
| Media Times Ltd | 2.86 | 2.98 | 2.68 | 2.7 | -0.13 ▼ | 5,181,801 |
| Netsol Tech. | 170.49 | 171.88 | 153.1 | 158.88 | -10.65 ▼ | 4,800,082 |
| Octopus Digital | 78 | 79.09 | 72.02 | 74.07 | -3.11 ▼ | 3,914,926 |
| Pak Datacom | 84 | 84 | 77 | 77.99 | -3.93 ▼ | 63,717 |
| P.T.C.L. | 25.71 | 26.41 | 23.23 | 25.27 | -0.32 ▼ | 17,912,322 |
| Symmetry Group Ltd | 13.5 | 13.87 | 12.51 | 13 | -0.42 ▼ | 11,181,492 |
| Systems Limited | 599 | 608 | 583 | 600.73 | 6.89 ▲ | 489,141 |
| Telecard Limited | 10.2 | 10.32 | 9.2 | 9.42 | -0.48 ▼ | 64,202,370 |
| TPL Corp Ltd | 6.18 | 6.21 | 5.53 | 5.67 | -0.37 ▼ | 2,988,033 |
| TPL Trakker Ltd | 10.9 | 10.9 | 10 | 10.31 | -0.51 ▼ | 423,409 |
| TRG Pak Ltd | 61.01 | 64.29 | 59.5 | 60.49 | 0.21 ▲ | 23,870,412 |
| WorldCall Telecom | 1.85 | 1.87 | 1.58 | 1.66 | -0.17 ▼ | 200,870,859 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 50 | 51.8 | 47.11 | 47.77 | -2.6 ▼ | 450,383 |
| Azgard Nine | 9.61 | 9.67 | 8.7 | 8.97 | -0.47 ▼ | 2,398,693 |
| AN Textile Mill | 13.5 | 13.5 | 12.47 | 12.47 | -1.38 ▼ | 3,162 |
| Aruj Industries | 10.35 | 10.35 | 9.61 | 9.78 | -0.42 ▼ | 64,984 |
| Bhanero Tex. | 870 | 870 | 810.11 | 851.8 | 0 | 26 |
| Blessed Tex. | 300.1 | 353.58 | 289.3 | 289.3 | -32.14 ▼ | 15,250 |
| Chenab Limited | 7.79 | 8.2 | 7.53 | 7.65 | -0.13 ▼ | 467,312 |
| Chenab Ltd.(Pre | 3.15 | 3.48 | 3.15 | 3.35 | 0.09 ▲ | 214,306 |
| Crescent Tex. | 15.06 | 15.67 | 14.5 | 14.59 | -0.62 ▼ | 227,299 |
| Faisal Spinning | 313 | 343.49 | 281.03 | 281.04 | -31.22 ▼ | 12,652 |
| Feroze 1888 | 72.3 | 73 | 71.01 | 72.87 | 0.87 ▲ | 32,982 |
| Fazal Cloth | 180 | 181.65 | 167 | 180.03 | 14.89 ▲ | 7,794 |
| Gul Ahmed | 26.49 | 26.49 | 24.08 | 24.71 | -1.37 ▼ | 2,688,044 |
| Ghazi Fabrics | 10.11 | 11.65 | 9.65 | 10.11 | -0.5 ▼ | 143,035 |
| Hala Enterprise | 16 | 16.49 | 15 | 15.45 | -0.52 ▼ | 27,641 |
| Interloop Ltd. | 74 | 75.7 | 71.5 | 72.6 | -0.76 ▼ | 2,277,817 |
| Jubilee Spinning | 13.4 | 14 | 11.88 | 11.88 | -1.32 ▼ | 97,968 |
| Khyber Textile | 638.29 | 638.3 | 610.01 | 631.88 | 51.61 ▲ | 330 |
| Kohinoor Mills | 37.44 | 39 | 36 | 36.08 | -1.81 ▼ | 996 |
| Kohinoor Ind. | 9 | 9.4 | 8.07 | 8.12 | -0.88 ▼ | 6,231 |
| Kohinoor Textile | 124.98 | 128.98 | 124.98 | 127.38 | 3.6 ▲ | 295,853 |
| Mehmood Tex. | 640 | 640 | 580 | 621.67 | 0 | 18 |
| Masood Textile | 50 | 50 | 48.12 | 48.4 | -3.55 ▼ | 1,802 |
| Nishat (Chun.) | 37.1 | 38.49 | 36 | 36.48 | -0.49 ▼ | 768,256 |
| Nishat Mills Ltd | 114.98 | 120 | 105.5 | 111.45 | 2.33 ▲ | 6,542,536 |
| Paramount Sp | 5.29 | 5.29 | 4.02 | 4.1 | -0.92 ▼ | 69,853 |
| Quetta Textile | 19.98 | 19.98 | 17.52 | 18.19 | -1.28 ▼ | 53,298 |
| Redco Textile | 16.01 | 17.45 | 14.69 | 15 | -0.99 ▼ | 122,764 |
| Reliance Weaving | 145.01 | 152.75 | 145.01 | 151.31 | 2.61 ▲ | 463 |
| Sapphire Tex. | 1180 | 1200 | 1180 | 1200 | 0 | 304 |
| Sapphire Fiber | 1230.02 | 1348.97 | 1224.95 | 1265.62 | -95.43 ▼ | 408 |
| Shams Textile | 24.31 | 24.31 | 23 | 23 | -1.6 ▼ | 8,472 |
| Stylers Int.Ltd. | 40.85 | 41 | 40 | 40 | -0.1 ▼ | 22,110 |
| Suraj Cotton Mills | 125.51 | 134 | 123 | 127.37 | -0.66 ▼ | 335 |
| Towellers Limited | 158 | 158.5 | 151 | 152.06 | -3.98 ▼ | 31,329 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 64.49 | 64.49 | 61.21 | 62.51 | 0 | 261 |
| Amtex Limited | 3.4 | 3.65 | 3.21 | 3.39 | -0.05 ▼ | 1,474,027 |
| Arctic Textile | 20.5 | 20.99 | 19.11 | 19.2 | -1.77 ▼ | 3,502 |
| Asim Textile | 14.17 | 14.17 | 12.75 | 12.77 | -1.4 ▼ | 13,541 |
| Bilal Fibres | 15.15 | 15.15 | 14.01 | 14.26 | -0.34 ▼ | 62,921 |
| Crescent Cotton | 54.3 | 60 | 54.3 | 60.31 | 0 | 303 |
| Colony Tex.Mills Ltd | 5.5 | 5.5 | 5.1 | 5.14 | -0.35 ▼ | 321,293 |
| Chakwal Spinning | 62 | 62.5 | 55.3 | 56.95 | -4.35 ▼ | 464,268 |
| Dewan Farooque Sp. | 4.67 | 4.89 | 4.4 | 4.49 | -0.01 ▼ | 668,091 |
| Din Textile | 0 | 0 | 0 | 54.96 | 0 | 10 |
| D.S. Ind. Ltd. | 6.55 | 6.6 | 5.8 | 5.93 | -0.57 ▼ | 716,085 |
| Dewan Textile | 7.15 | 7.74 | 6.85 | 6.94 | -0.91 ▼ | 27,399 |
| Ellcot Spinning | 91.1 | 105 | 91.1 | 101 | 0 | 38 |
| Gadoon Textile | 245 | 253 | 239.12 | 240.35 | -11.13 ▼ | 68,996 |
| Gulshan Sp. | 4.52 | 4.52 | 4.3 | 4.42 | 0.1 ▲ | 24,957 |
| Gulistan Sp. | 10.05 | 10.05 | 8.55 | 8.76 | -0.76 ▼ | 3,563 |
| Hira Textile | 3.5 | 3.5 | 3.26 | 3.3 | -0.13 ▼ | 706,722 |
| Idrees Textile | 14 | 14 | 14 | 14 | 0 | 2 |
| Ideal Spinning | 14 | 14 | 12.4 | 12.4 | -1.34 ▼ | 6,351 |
| Indus Dyeing | 137 | 137 | 130 | 130.26 | -5.74 ▼ | 41,483 |
| J.A.Textile | 54.99 | 57.5 | 54.5 | 55.88 | -0.8 ▼ | 7,758 |
| Janana D Mal | 67.99 | 70 | 66.5 | 67 | 1.47 ▲ | 55,143 |
| J.K.Spinning | 66.33 | 66.33 | 66.33 | 66.33 | 6.03 ▲ | 1,093 |
| Kohat Textile | 34.4 | 35.44 | 32.6 | 34.94 | 0.93 ▲ | 6,185 |
| Kohinoor Spining | 8.3 | 8.48 | 7.92 | 8.06 | -0.2 ▼ | 9,418,263 |
| Khalid Siraj | 10.85 | 10.85 | 9.55 | 9.55 | -0.78 ▼ | 18,101 |
| Land Mark Spinning | 58.1 | 58.1 | 49.82 | 49.82 | -5.54 ▼ | 7,000 |
| Maqbool Textile | 31.85 | 31.85 | 27 | 28.96 | 0 | 7 |
| Nagina Cotton | 49.55 | 54.5 | 49.55 | 50.16 | -2.84 ▼ | 1,375 |
| Nazir Cotton Mills | 12.51 | 12.51 | 12.2 | 12.2 | -0.56 ▼ | 16,662 |
| Premium Tex. | 402.1 | 402.1 | 394 | 394.49 | -8.68 ▼ | 905 |
| Reliance Cotton | 645 | 645 | 645 | 645 | 0 | 86 |
| Ruby Textile | 7.7 | 8 | 7.43 | 7.48 | -0.22 ▼ | 7,671 |
| Saif Textile | 15.15 | 15.51 | 15.15 | 15.15 | -0.55 ▼ | 14,881 |
| Service Ind Tex | 11.51 | 12.24 | 11.02 | 11.98 | 0.1 ▲ | 43,141 |
| Shadab Textile | 26.95 | 26.98 | 23.5 | 25 | 0 | 51,636 |
| Sally Textile | 12.98 | 12.98 | 11.9 | 11.91 | -0.18 ▼ | 18,542 |
| Sana Ind. | 29.95 | 29.95 | 28.5 | 28.99 | 0.04 ▲ | 4,025 |
| Saritow Spinning | 8.3 | 9.25 | 8.3 | 9.21 | 0.96 ▲ | 341,059 |
| Sunrays Textile | 97 | 102.69 | 96.5 | 96.82 | -2.66 ▼ | 761 |
| Tata Textile | 53.25 | 57 | 52.6 | 55.8 | -1.09 ▼ | 3,044 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.01 | 13.01 | 12.35 | 12.9 | -0.2 ▼ | 1,250 |
| ICC Industries | 9.55 | 10.55 | 9.25 | 10.55 | 1 ▲ | 300,118 |
| Prosperity Weaving | 36 | 36.4 | 36 | 36 | -0.4 ▼ | 30,378 |
| Shahtaj Textile | 76.84 | 76.84 | 76.48 | 70.04 | 0 | 2 |
| Yousuf Weaving | 4.55 | 4.63 | 4.35 | 4.41 | -0.14 ▼ | 2,347,198 |
| Zephyr Textile | 11.8 | 12 | 11.5 | 11.72 | -0.28 ▼ | 511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 270.11 | 275.98 | 264 | 268.99 | -1.52 ▼ | 3,449 |
| Pak Tobacco | 1284.55 | 1285 | 1260 | 1280 | 3.67 ▲ | 5,766 |
| Philip Morris Pak. | 784 | 800 | 770 | 784.12 | -0.8 ▼ | 1,683 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 16.2 | 16.2 | 14.75 | 15.77 | 0.18 ▲ | 49,709 |
| Blue-Ex | 0 | 0 | 0 | 37.17 | -4.13 ▼ | 100 |
| Pak Int.Bulk | 8.53 | 8.62 | 7.81 | 8.02 | -0.5 ▼ | 23,108,978 |
| Pak.Int.Container | 48.55 | 48.63 | 45.6 | 46.34 | -2.03 ▼ | 486,421 |
| P.N.S.C | 465.1 | 467.3 | 440 | 457.31 | -2.42 ▼ | 305,027 |
| Secure Logistics Gro | 16.48 | 17.1 | 15.66 | 15.97 | -0.38 ▼ | 9,457,646 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 143.89 | 143.9 | 133.1 | 133.78 | -6.35 ▼ | 34,092 |
| S.S.Oil | 84 | 86 | 82.56 | 84 | -1.58 ▼ | 4,879 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 38.39 | 40.5 | 36.88 | 38.86 | 1.08 ▲ | 198,969 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 11.39 | 11.39 | 10.79 | 10.93 | -0.28 ▼ | 801,500 |
| AGHA-FEB | 0 | 0 | 0 | 11.24 | -0.32 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.08 | -0.31 ▼ | 0 |
| AGL-DECB | 40.25 | 40.64 | 40 | 40.35 | -0.07 ▼ | 70,000 |
| AGL-FEB | 0 | 0 | 0 | 41.68 | -0.01 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 41.1 | -0.01 ▼ | 0 |
| AICL-DEC | 55.01 | 56.4 | 50 | 52.47 | 0.02 ▲ | 256,500 |
| AICL-FEB | 0 | 0 | 0 | 54.16 | -2.04 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 53.4 | -2.01 ▼ | 0 |
| AIRLINK-DEC | 196.15 | 198 | 178.9 | 178.9 | -19.88 ▼ | 3,406,500 |
| AIRLINK-FEB | 0 | 0 | 0 | 185.46 | -20.7 ▼ | 0 |
| AIRLINK-JAN | 182.96 | 182.96 | 182.96 | 182.96 | -20.33 ▼ | 5,000 |
| AKBL-DEC | 37.79 | 38 | 36.5 | 37.31 | -1.31 ▼ | 138,000 |
| AKBL-FEB | 0 | 0 | 0 | 38.21 | -1.39 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 37.68 | -1.36 ▼ | 0 |
| ASC-DEC | 8.04 | 8.44 | 7.81 | 7.91 | -0.02 ▼ | 278,000 |
| ASC-JAN | 0 | 0 | 0 | 8 | -0.1 ▼ | 0 |
| ASL-DEC | 10.31 | 10.4 | 9.53 | 9.69 | -0.62 ▼ | 1,613,000 |
| ASL-FEB | 0 | 0 | 0 | 9.97 | -0.61 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 9.83 | -0.6 ▼ | 0 |
| ATRL-DEC | 547.07 | 601.39 | 547.07 | 591.84 | 45.12 ▲ | 2,608,500 |
| ATRL-FEB | 0 | 0 | 0 | 612.6 | 48.63 ▲ | 0 |
| ATRL-JAN | 575 | 611 | 575 | 605.7 | 49.59 ▲ | 4,000 |
| AVN-DEC | 62.99 | 63.5 | 58.5 | 59.57 | -2.96 ▼ | 2,559,000 |
| AVN-FEB | 0 | 0 | 0 | 61.41 | -3.09 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 60.55 | -3.05 ▼ | 0 |
| BAFL-DECB | 82.1 | 83.65 | 81 | 81.5 | 0.15 ▲ | 64,500 |
| BAFL-FEB | 0 | 0 | 0 | 81.78 | -2.16 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 80.64 | -2.13 ▼ | 0 |
| BAHL-DECB | 130 | 136.82 | 125 | 127.5 | -6.5 ▼ | 89,000 |
| BAHL-FEB | 0 | 0 | 0 | 132.17 | -6.24 ▼ | 0 |
| BAHL-JAN | 135 | 135 | 134 | 134 | -2.48 ▼ | 39,000 |
| BIPL-DEC | 24.06 | 24.24 | 24 | 24.24 | 0.24 ▲ | 23,500 |
| BIPL-FEB | 0 | 0 | 0 | 24.67 | -0.33 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 24.33 | -0.32 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 24816 | -721 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 25451 | -739 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25168 | -732 ▼ | 0 |
| BOP-DEC | 10.52 | 10.52 | 9.55 | 10.04 | -0.45 ▼ | 13,939,000 |
| BOP-FEB | 0 | 0 | 0 | 10.37 | -0.44 ▼ | 0 |
| BOP-JAN | 10.5 | 11.49 | 10.3 | 10.3 | -0.4 ▼ | 120,500 |
| CEPB-DEC | 33.75 | 35.9 | 33 | 33.8 | -1.58 ▼ | 50,500 |
| CEPB-FEB | 0 | 0 | 0 | 34.92 | -1.76 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 34.43 | -1.74 ▼ | 0 |
| CHCC-DEC | 302 | 311.99 | 296.5 | 302.01 | -0.25 ▼ | 25,000 |
| CHCC-FEB | 0 | 0 | 0 | 316.68 | 5.36 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 312.26 | 5.28 ▲ | 0 |
| CNERGY-DEC | 7.4 | 7.75 | 6.9 | 7.01 | -0.19 ▼ | 33,219,000 |
| CNERGY-FEB | 0 | 0 | 0 | 7.23 | -0.2 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 7.13 | -0.2 ▼ | 0 |
| CPHL-DECB | 56 | 61.35 | 55.5 | 60.22 | 4.41 ▲ | 6,560,500 |
| CPHL-FEB | 0 | 0 | 0 | 62.3 | 4.86 ▲ | 0 |
| CPHL-JAN | 62.3 | 62.3 | 61.99 | 61.99 | 5.35 ▲ | 2,500 |
| DCL-DEC | 10.75 | 11.22 | 9.9 | 10.22 | -0.53 ▼ | 4,239,500 |
| DCL-FEB | 0 | 0 | 0 | 10.51 | -0.55 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 10.36 | -0.54 ▼ | 0 |
| DCR-DEC | 0 | 0 | 0 | 24.23 | -0.63 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 25.02 | -0.64 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 24.67 | -0.64 ▼ | 0 |
| DFML-DEC | 44.65 | 45.2 | 41 | 41.96 | -2.47 ▼ | 2,900,500 |
| DFML-FEB | 0 | 0 | 0 | 43.29 | -2.37 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.69 | -2.33 ▼ | 0 |
| DGKC-DEC | 108.75 | 113.5 | 102 | 107.96 | 1.21 ▲ | 7,296,000 |
| DGKC-FEB | 0 | 0 | 0 | 111.32 | 1.21 ▲ | 0 |
| DGKC-JAN | 112 | 113 | 111 | 111 | 2.43 ▲ | 45,500 |
| EFERT-DECB | 211 | 211 | 201 | 205 | -3.25 ▼ | 7,500 |
| EFERT-FEB | 0 | 0 | 0 | 212.19 | -6.7 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 209.23 | -6.61 ▼ | 0 |
| ENGRO-DECB | 424.5 | 438 | 400 | 416.24 | -5.97 ▼ | 456,000 |
| ENGRO-FEB | 0 | 0 | 0 | 427.22 | -8.78 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 421.26 | -8.66 ▼ | 0 |
| EPCL-DEC | 40.75 | 41.5 | 38.69 | 39.17 | -1.05 ▼ | 336,000 |
| EPCL-FEB | 0 | 0 | 0 | 40.95 | -0.62 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 40.38 | -0.61 ▼ | 0 |
| FABL-DECB | 49.97 | 50.2 | 48.16 | 48.39 | -0.73 ▼ | 86,500 |
| FABL-FEB | 0 | 0 | 0 | 50.13 | -0.88 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 49.43 | -0.87 ▼ | 0 |
| FATIMA-DEC | 76.69 | 80 | 76 | 77 | 1.99 ▲ | 13,500 |
| FATIMA-FEB | 0 | 0 | 0 | 80.28 | 1.87 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 79.16 | 1.84 ▲ | 0 |
| FCCL-DEC | 40.01 | 40.85 | 38.33 | 39.26 | -0.61 ▼ | 5,534,000 |
| FCCL-FEB | 0 | 0 | 0 | 40.65 | -0.61 ▼ | 0 |
| FCCL-JAN | 41 | 41 | 40 | 40 | -0.69 ▼ | 22,000 |
| FCEPL-DEC | 91 | 91.5 | 85.97 | 86.61 | -4.08 ▼ | 171,500 |
| FCEPL-FEB | 0 | 0 | 0 | 88.91 | -4.22 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 87.67 | -4.17 ▼ | 0 |
| FEROZ-DECB | 375 | 375 | 370 | 370 | -19.13 ▼ | 1,000 |
| FEROZ-FEB | 0 | 0 | 0 | 382.51 | -19.22 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 377.17 | -18.96 ▼ | 0 |
| FFBL-DEC | 80.21 | 85 | 80 | 81.97 | 1.03 ▲ | 959,500 |
| FFBL-FEB | 0 | 0 | 0 | 82.19 | 1.61 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 82.19 | 1.61 ▲ | 0 |
| FFC-DEC | 355 | 363 | 345.5 | 351.34 | 0.84 ▲ | 482,000 |
| FFC-FEB | 0 | 0 | 0 | 363.27 | 0.27 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 358.21 | 0.26 ▲ | 0 |
| FFL-DEC | 14.34 | 15 | 13.15 | 13.78 | -0.48 ▼ | 17,667,500 |
| FFL-FEB | 0 | 0 | 0 | 14.27 | -0.46 ▼ | 0 |
| FFL-JAN | 14.85 | 14.85 | 14.6 | 14.6 | 0.1 ▲ | 75,000 |
| FLYNG-DEC | 30.75 | 31.45 | 28 | 28.39 | -2.25 ▼ | 3,021,000 |
| FLYNG-FEB | 0 | 0 | 0 | 29.15 | -2.39 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 28.74 | -2.36 ▼ | 0 |
| GAL-DEC | 306.89 | 310 | 276 | 286.54 | -19.26 ▼ | 2,075,500 |
| GAL-FEB | 0 | 0 | 0 | 294.28 | -21.02 ▼ | 0 |
| GAL-JAN | 0 | 0 | 0 | 290.18 | -20.73 ▼ | 0 |
| GATM-DEC | 26.49 | 26.52 | 24.2 | 24.95 | -1.43 ▼ | 645,500 |
| GATM-FEB | 0 | 0 | 0 | 25.74 | -1.44 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 25.38 | -1.42 ▼ | 0 |
| GGL-DEC | 15.25 | 15.4 | 13.81 | 14.05 | -0.81 ▼ | 8,435,000 |
| GGL-FEB | 0 | 0 | 0 | 14.49 | -0.89 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 14.29 | -0.88 ▼ | 0 |
| GHGL-DECB | 32 | 32 | 31.5 | 31.5 | 0 | 1,500 |
| GHGL-FEB | 0 | 0 | 0 | 31.9 | -1.16 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 31.46 | -1.14 ▼ | 0 |
| GHNI-DEC | 493.11 | 506 | 456.1 | 464.36 | -13.73 ▼ | 1,153,500 |
| GHNI-FEB | 0 | 0 | 0 | 479.42 | -13.51 ▼ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 472.73 | -13.33 ▼ | 0 |
| HBL-DECB | 167.73 | 167.73 | 163.01 | 165.13 | -3.89 ▼ | 543,500 |
| HBL-FEB | 0 | 0 | 0 | 170.6 | -3.54 ▼ | 0 |
| HBL-JAN | 170 | 170 | 167 | 167 | -4.71 ▼ | 71,000 |
| HUBC-DEC | 122.25 | 122.25 | 117.5 | 120.16 | -1.79 ▼ | 1,535,500 |
| HUBC-FEB | 0 | 0 | 0 | 124.2 | -1.42 ▼ | 0 |
| HUBC-JAN | 124 | 124 | 120 | 120 | -3.87 ▼ | 20,500 |
| HUMNL-DEC | 14.95 | 15 | 13.8 | 14.1 | -0.58 ▼ | 923,500 |
| HUMNL-FEB | 0 | 0 | 0 | 14.58 | -0.71 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 14.38 | -0.69 ▼ | 0 |
| ILP-DEC | 73.99 | 76.03 | 72.85 | 72.85 | -0.65 ▼ | 52,500 |
| ILP-FEB | 0 | 0 | 0 | 75.61 | -0.83 ▼ | 0 |
| ILP-JAN | 75 | 75 | 75 | 75 | -0.38 ▼ | 2,000 |
| INIL-DEC | 188.79 | 194.71 | 180.4 | 182.13 | -7.64 ▼ | 158,500 |
| INIL-FEB | 0 | 0 | 0 | 188.55 | -7.26 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 185.92 | -7.17 ▼ | 0 |
| ISL-DEC | 89 | 89 | 84.5 | 84.5 | -2.75 ▼ | 171,500 |
| ISL-FEB | 0 | 0 | 0 | 86.11 | -4.63 ▼ | 0 |
| ISL-JAN | 90 | 90 | 89 | 89 | -0.47 ▼ | 3,500 |
| JSBL-DEC | 9.69 | 9.69 | 9.26 | 9.26 | -0.41 ▼ | 5,000 |
| JSBL-FEB | 0 | 0 | 0 | 9.73 | -0.17 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.59 | -0.17 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 20.07 | -2.27 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 20.72 | -2.34 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 20.43 | -2.31 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 14.59 | -0.25 ▼ | 0 |
| KAPCO-DEC | 39.4 | 39.89 | 37.86 | 38 | -1.21 ▼ | 338,000 |
| KAPCO-FEB | 0 | 0 | 0 | 39.52 | -1.05 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 38.97 | -1.03 ▼ | 0 |
| KEL-DEC | 6.37 | 6.37 | 5.85 | 5.96 | -0.27 ▼ | 17,070,500 |
| KEL-FEB | 0 | 0 | 0 | 6.16 | -0.26 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 6.07 | -0.26 ▼ | 0 |
| KOSM-DEC | 8.41 | 8.57 | 8.03 | 8.17 | -0.21 ▼ | 5,187,500 |
| KOSM-FEB | 0 | 0 | 0 | 8.39 | -0.22 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.28 | -0.21 ▼ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 34044 | -338 ▼ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 34915 | -346 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 34528 | -343 ▼ | 0 |
| LOTCHEM-DEC | 20.9 | 21.63 | 20 | 20.77 | 0.31 ▲ | 3,254,500 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.37 | 0.28 ▲ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 21.07 | 0.27 ▲ | 0 |
| LPL-DEC | 23.23 | 23.24 | 22.39 | 23.22 | -0.03 ▼ | 50,000 |
| LPL-FEB | 0 | 0 | 0 | 23.68 | -0.17 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 23.35 | -0.17 ▼ | 0 |
| LUCK-DEC | 1195 | 1290.03 | 1170 | 1183.76 | 11.01 ▲ | 119,000 |
| LUCK-FEB | 0 | 0 | 0 | 1252.43 | 36.27 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1234.97 | 35.76 ▲ | 0 |
| MCB-DECB | 273 | 274 | 270 | 270 | -6.25 ▼ | 52,000 |
| MCB-FEB | 0 | 0 | 0 | 275.53 | -10.03 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 271.68 | -9.9 ▼ | 0 |
| MEBL-DECB | 241.05 | 250 | 241.05 | 244 | -5.89 ▼ | 20,000 |
| MEBL-FEB | 0 | 0 | 0 | 253.64 | -4.17 ▼ | 0 |
| MEBL-JAN | 244 | 254 | 244 | 247 | -7.22 ▼ | 15,000 |
| MLCF-DEC | 50.65 | 51.67 | 47.05 | 48.36 | -1.92 ▼ | 5,764,500 |
| MLCF-FEB | 0 | 0 | 0 | 50.1 | -1.59 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 49.4 | -1.57 ▼ | 0 |
| MTL-DEC | 670 | 670 | 650 | 650 | -15.29 ▼ | 1,500 |
| MTL-FEB | 0 | 0 | 0 | 671.49 | -15.34 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 662.13 | -15.13 ▼ | 0 |
| MUGHAL-DEC | 83 | 84 | 79.05 | 80.83 | -1.15 ▼ | 328,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 83.5 | -1.34 ▼ | 0 |
| MUGHAL-JAN | 83 | 83 | 83 | 83 | -0.66 ▼ | 1,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.75 | -0.18 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 18.32 | -0.19 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.06 | -0.19 ▼ | 0 |
| NBP-DEC | 75.5 | 76 | 72.5 | 72.91 | -2.37 ▼ | 1,768,500 |
| NBP-FEB | 0 | 0 | 0 | 75.85 | -1.76 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 21.59 | -0.01 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.29 | -0.01 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 21.98 | -0.01 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 74.79 | -1.74 ▼ | 0 |
| NCPL-DECB | 28.6 | 29.44 | 28.05 | 28.4 | -0.26 ▼ | 51,000 |
| NCPL-FEB | 0 | 0 | 0 | 29.64 | -0.1 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.23 | -0.09 ▼ | 0 |
| NETSOL-DEC | 172 | 173.5 | 154.73 | 160.41 | -10.97 ▼ | 2,289,500 |
| NETSOL-FEB | 0 | 0 | 0 | 165.47 | -11.18 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 163.16 | -11.03 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 24.62 | 0.07 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 25.41 | 0.07 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 25.06 | 0.07 ▲ | 0 |
| NML-DECB | 114 | 120.7 | 106.75 | 112.79 | 2.4 ▲ | 845,000 |
| NML-FEB | 0 | 0 | 0 | 116.07 | 2.37 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 114.46 | 2.34 ▲ | 0 |
| NPL-DECB | 36 | 38 | 35.65 | 36.9 | 0.08 ▲ | 76,500 |
| NPL-FEB | 0 | 0 | 0 | 37.97 | 0.3 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 37.44 | 0.3 ▲ | 0 |
| NRL-DEC | 271 | 285.9 | 261.71 | 270 | 0.21 ▲ | 1,817,000 |
| NRL-FEB | 0 | 0 | 0 | 277.74 | 0.31 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 273.87 | 0.3 ▲ | 0 |
| OCTOPUS-DEC | 78.5 | 79.79 | 73 | 75.4 | -2.68 ▼ | 974,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 77.14 | -3.28 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 76.07 | -3.23 ▼ | 0 |
| OGDC-DECB | 199.9 | 200 | 192 | 195.54 | -3.52 ▼ | 1,275,500 |
| OGDC-FEB | 0 | 0 | 0 | 201.8 | -3.55 ▼ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 198.99 | -3.5 ▼ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 27556 | 227 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 28261 | 233 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 27948 | 231 ▲ | 0 |
| P01GIS031225 | 90.51 | 90.51 | 90.51 | 90.51 | 0.1 ▲ | 5,000 |
| P01GIS061125 | 91.68 | 91.68 | 91.68 | 91.68 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 96.02 | 96.02 | 96.02 | 96.02 | 0.05 ▲ | 5,000 |
| P01GIS140325 | 96.94 | 96.94 | 96.94 | 96.94 | 0.04 ▲ | 5,000 |
| P01GIS150825 | 93.73 | 93.73 | 93.73 | 93.73 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 92.62 | 92.62 | 92.38 | 92.38 | -0.19 ▼ | 1,010,000 |
| P01GIS201025 | 91.92 | 91.92 | 91.92 | 91.92 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 95.6 | 95.72 | 95.6 | 95.72 | 0.03 ▲ | 2,805,000 |
| P01GIS250425 | 96.5 | 96.5 | 96.5 | 96.5 | 0.04 ▲ | 5,000 |
| P01GIS250725 | 93.85 | 93.85 | 93.85 | 93.85 | 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 | 115 | 122.99 | 115 | 122.99 | 8.77 ▲ | 10,500 |
| PABC-FEB | 0 | 0 | 0 | 116.03 | -2.13 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 114.41 | -2.11 ▼ | 0 |
| PACE-DEC | 7.35 | 7.4 | 6.6 | 6.7 | -0.64 ▼ | 8,493,000 |
| PACE-FEB | 0 | 0 | 0 | 6.89 | -0.64 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 6.8 | -0.63 ▼ | 0 |
| PAEL-DEC | 35.45 | 35.57 | 31.96 | 32.51 | -2.96 ▼ | 12,893,500 |
| PAEL-FEB | 0 | 0 | 0 | 33.48 | -3.09 ▼ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 33.02 | -3.04 ▼ | 0 |
| PAKRI-DEC | 16.49 | 17.75 | 16.4 | 16.77 | 0.54 ▲ | 918,000 |
| PAKRI-FEB | 0 | 0 | 0 | 17.25 | 0.52 ▲ | 0 |
| PAKRI-JAN | 17 | 17 | 17 | 17 | 0.5 ▲ | 500 |
| PIAHCLA-DEC | 18.35 | 18.65 | 18 | 18.33 | -0.07 ▼ | 3,783,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.85 | -0.07 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 18.59 | -0.07 ▼ | 0 |
| PIBTL-DEC | 8.65 | 8.7 | 7.7 | 8.12 | -0.53 ▼ | 6,134,500 |
| PIBTL-FEB | 0 | 0 | 0 | 8.35 | -0.53 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 8.24 | -0.51 ▼ | 0 |
| PIOC-DEC | 229.85 | 235.99 | 216.5 | 216.5 | -8.02 ▼ | 43,000 |
| PIOC-FEB | 0 | 0 | 0 | 225.96 | -6.72 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 222.81 | -6.63 ▼ | 0 |
| POL-DEC | 606 | 606 | 606 | 606 | -9.27 ▼ | 1,000 |
| POL-FEB | 0 | 0 | 0 | 630.14 | -5.05 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 621.36 | -4.98 ▼ | 0 |
| POWER-DEC | 9.65 | 9.85 | 9.15 | 9.32 | -0.4 ▼ | 3,626,000 |
| POWER-FEB | 0 | 0 | 0 | 9.61 | -0.4 ▼ | 0 |
| POWER-JAN | 9.45 | 9.45 | 9.45 | 9.45 | -0.42 ▼ | 15,000 |
| PPL-DECB | 179.8 | 180.2 | 173.62 | 175.99 | -2.06 ▼ | 1,459,000 |
| PPL-FEB | 0 | 0 | 0 | 181.29 | -2.37 ▼ | 0 |
| PPL-JANB | 0 | 0 | 0 | 178.76 | -2.34 ▼ | 0 |
| PRL-DEC | 33.65 | 35.35 | 31.25 | 32.99 | -0.64 ▼ | 9,621,500 |
| PRL-FEB | 0 | 0 | 0 | 33.95 | -0.71 ▼ | 0 |
| PRL-JAN | 35.5 | 35.5 | 32.8 | 32.8 | -1.37 ▼ | 33,000 |
| PSO-DEC | 309.5 | 309.74 | 291.4 | 301.18 | -7.16 ▼ | 1,577,000 |
| PSO-FEB | 0 | 0 | 0 | 311.06 | -7.11 ▼ | 0 |
| PSO-JAN | 313 | 313 | 308 | 308 | -5.73 ▼ | 14,500 |
| PTC-DEC | 25.8 | 26.5 | 23.7 | 25.47 | -0.33 ▼ | 5,646,000 |
| PTC-FEB | 0 | 0 | 0 | 26.32 | -0.35 ▼ | 0 |
| PTC-JAN | 26 | 26 | 25.4 | 25.4 | -0.6 ▼ | 100,000 |
| SAZEW-DECB | 1175 | 1282.18 | 1061 | 1101.59 | -64.03 ▼ | 1,415,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1138.11 | -66.87 ▼ | 0 |
| SAZEW-JANB | 1294 | 1294.48 | 1120 | 1120 | -56.8 ▼ | 12,500 |
| SEARL-DEC | 124.72 | 128 | 115.51 | 125.61 | 3.63 ▲ | 7,462,000 |
| SEARL-FEB | 0 | 0 | 0 | 130.14 | 4.02 ▲ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 128.33 | 3.96 ▲ | 0 |
| SHEL-DEC | 210 | 213 | 209.9 | 210.29 | 5.74 ▲ | 12,500 |
| SHEL-FEB | 0 | 0 | 0 | 218.85 | 5.12 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 215.8 | 5.05 ▲ | 0 |
| SILK-DEC | 1.07 | 1.07 | 1.05 | 1.05 | -0.05 ▼ | 330,000 |
| SILK-FEB | 0 | 0 | 0 | 1.1 | -0.04 ▼ | 0 |
| SILK-JAN | 1.08 | 1.08 | 1.08 | 1.08 | -0.04 ▼ | 25,000 |
| SNBL-DEC | 18.4 | 18.63 | 18.34 | 18.34 | -2.04 ▼ | 77,000 |
| SNBL-FEB | 0 | 0 | 0 | 18.47 | -0.76 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 18.21 | -0.75 ▼ | 0 |
| SNGP-DEC | 95.1 | 95.1 | 86.71 | 88.19 | -6.71 ▼ | 1,758,500 |
| SNGP-FEB | 0 | 0 | 0 | 91.16 | -6.77 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 89.89 | -6.67 ▼ | 0 |
| SSGC-DEC | 36.99 | 37.1 | 33.85 | 33.85 | -3.76 ▼ | 17,493,500 |
| SSGC-FEB | 0 | 0 | 0 | 34.96 | -3.91 ▼ | 0 |
| SSGC-JAN | 37 | 37 | 34.5 | 34.5 | -3.83 ▼ | 3,500 |
| SYM-DEC | 13.64 | 14 | 12.8 | 13.19 | -0.35 ▼ | 2,651,500 |
| SYM-FEB | 0 | 0 | 0 | 13.54 | -0.44 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 13.35 | -0.44 ▼ | 0 |
| SYS-DEC | 597 | 610 | 595 | 605 | 8 ▲ | 13,000 |
| SYS-FEB | 0 | 0 | 0 | 625.65 | 6.86 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 616.93 | 6.77 ▲ | 0 |
| TELE-DEC | 10.4 | 10.45 | 9.3 | 9.53 | -0.47 ▼ | 15,606,500 |
| TELE-FEB | 0 | 0 | 0 | 9.81 | -0.51 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 9.67 | -0.5 ▼ | 0 |
| TGL-DEC | 137 | 137 | 134.5 | 136 | -2.55 ▼ | 2,500 |
| TGL-FEB | 0 | 0 | 0 | 138.55 | -4.49 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 136.62 | -4.42 ▼ | 0 |
| TOMCL-DEC | 36.19 | 36.84 | 35.32 | 35.9 | 0.23 ▲ | 913,000 |
| TOMCL-FEB | 0 | 0 | 0 | 36.86 | 0.15 ▲ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 36.34 | 0.14 ▲ | 0 |
| TPLP-DEC | 12.97 | 12.97 | 11.6 | 11.76 | -1.08 ▼ | 4,188,000 |
| TPLP-FEB | 0 | 0 | 0 | 12.1 | -1.18 ▼ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 11.93 | -1.16 ▼ | 0 |
| TREET-DEC | 19.4 | 19.65 | 18.21 | 18.72 | -0.47 ▼ | 3,090,500 |
| TREET-FEB | 0 | 0 | 0 | 19.18 | -0.59 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 18.92 | -0.57 ▼ | 0 |
| TRG-DEC | 62.01 | 64.99 | 60 | 61.26 | 0.24 ▲ | 13,069,500 |
| TRG-FEB | 0 | 0 | 0 | 63 | 0.19 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 62.12 | 0.18 ▲ | 0 |
| UBL-DECB | 367.5 | 369.9 | 360.03 | 361.67 | -10.26 ▼ | 198,500 |
| UBL-FEB | 0 | 0 | 0 | 372.38 | -10.35 ▼ | 0 |
| UBL-JAN | 365 | 365 | 360 | 360 | -9.9 ▼ | 12,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 22.78 | -0.42 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 23.52 | -0.44 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.19 | -0.43 ▼ | 0 |
| UNITY-DEC | 40 | 40.1 | 37.4 | 38.44 | -0.91 ▼ | 1,726,500 |
| UNITY-FEB | 0 | 0 | 0 | 39.8 | -0.86 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 39.24 | -0.85 ▼ | 0 |
| WAVES-DEC | 9.36 | 9.36 | 8.65 | 8.82 | -0.56 ▼ | 2,415,000 |
| WAVES-FEB | 0 | 0 | 0 | 9.09 | -0.56 ▼ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.97 | -0.54 ▼ | 0 |
| WTL-DEC | 1.9 | 1.9 | 1.61 | 1.68 | -0.18 ▼ | 39,347,500 |
| WTL-FEB | 0 | 0 | 0 | 1.73 | -0.18 ▼ | 0 |
| WTL-JAN | 1.86 | 2.3 | 1.7 | 2.3 | 0.3 ▲ | 2,614,500 |
| YOUW-DEC | 4.64 | 4.65 | 4.45 | 4.5 | -0.13 ▼ | 199,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.59 | -0.15 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.53 | -0.15 ▼ | 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 |
|---|
