KARACHI December 12th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 544 | 544 | 530 | 533.91 | -6.11 ▼ | 39,228 |
| Atlas Honda Ltd | 884.43 | 884.43 | 860 | 869.84 | -14.45 ▼ | 31,422 |
| Dewan Motors | 42 | 42.75 | 41.5 | 41.8 | 0.23 ▲ | 2,342,014 |
| Ghandhara Automobile | 290 | 291 | 283.05 | 286.24 | 1.66 ▲ | 1,466,258 |
| Ghandhara Ind. | 460.1 | 468.99 | 454.9 | 460.11 | 0.86 ▲ | 473,980 |
| Honda Atlas Cars | 295.99 | 308 | 295.99 | 305.55 | 10.58 ▲ | 1,070,335 |
| Hinopak Motor | 412.01 | 425 | 409.2 | 420.98 | 11.74 ▲ | 120,690 |
| Indus Motor Company | 2035 | 2035 | 2005 | 2007.99 | -5.31 ▼ | 3,083 |
| Millat Tractors | 650 | 653.98 | 635 | 636.65 | -8.17 ▼ | 322,404 |
| Sazgar Engineering | 1100 | 1107 | 1081.33 | 1097.02 | -4.59 ▼ | 511,400 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 116 | 119 | 115 | 117.18 | 1.16 ▲ | 7,580 |
| Atlas Battery | 399 | 407 | 399 | 400.88 | 1.9 ▲ | 50,116 |
| Bela Automotive | 208.9 | 208.9 | 194.5 | 200.05 | -3.83 ▼ | 2,823 |
| Bal.Wheels | 142.03 | 143.13 | 141 | 142.45 | 0.42 ▲ | 22,479 |
| Dewan Auto Engg | 41.5 | 41.5 | 39.15 | 40.28 | 0.37 ▲ | 24,840 |
| Exide (PAK) | 870 | 899.99 | 861.5 | 882.72 | 21.78 ▲ | 12,845 |
| Ghandhara Tyre | 54.1 | 55.72 | 52.31 | 53.1 | -0.68 ▼ | 2,878,047 |
| Loads Limited | 15.52 | 15.98 | 15.36 | 15.89 | 0.38 ▲ | 2,688,786 |
| Panther Tyres Ltd. | 49.3 | 51.49 | 49.2 | 50.48 | 0.47 ▲ | 121,133 |
| Treet Battery Ltd. | 18.45 | 18.59 | 18 | 18.17 | -0.03 ▼ | 12,922,804 |
| Thal Limited | 473 | 474.99 | 456.25 | 463.97 | -2.9 ▼ | 52,198 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 37.37 | 38.85 | 33.33 | 35.79 | 0.31 ▲ | 67,725 |
| Fast Cables Ltd. | 27.78 | 28.5 | 27.65 | 28.09 | 0.69 ▲ | 18,343,535 |
| Pak Elektron | 33.9 | 34.35 | 32.55 | 32.99 | -0.57 ▼ | 26,449,978 |
| Pakistan Cables- | 151 | 163.76 | 149.99 | 163.76 | 14.89 ▲ | 68,912 |
| Siemens Pak. | 1510 | 1523.99 | 1510 | 1519.64 | 9.64 ▲ | 379 |
| Waves Corp Ltd. | 8.83 | 9.05 | 8.79 | 8.88 | 0.09 ▲ | 3,727,741 |
| Waves Home App | 11.75 | 12.33 | 11.7 | 12.11 | 0.34 ▲ | 8,022,378 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 259 | 275 | 247.01 | 259.17 | 5.06 ▲ | 842,905 |
| Bestway Cement | 386.05 | 393.99 | 385 | 385.62 | 0.39 ▲ | 22,628 |
| Cherat Cement | 308 | 310 | 293 | 296.59 | -10.48 ▼ | 2,451,044 |
| Dadabhoy Cement | 5.24 | 5.3 | 5.1 | 5.1 | -0.01 ▼ | 435,538 |
| Dewan Cement | 10.29 | 10.47 | 10.05 | 10.21 | 0.06 ▲ | 5,315,820 |
| D.G.K.Cement | 108.5 | 110.98 | 106.62 | 108.63 | 0.72 ▲ | 7,485,165 |
| Dandot Cement | 12.33 | 14.03 | 12.2 | 13.65 | 0.9 ▲ | 1,699,520 |
| Fauji Cement | 39.21 | 39.44 | 37.26 | 38.59 | -0.41 ▼ | 23,461,133 |
| Fecto Cement | 96.2 | 109.52 | 94 | 109.52 | 9.96 ▲ | 275,192 |
| Flying Cement | 30.5 | 31.2 | 27.32 | 30.23 | -0.12 ▼ | 6,134,703 |
| Gharibwal Cement | 48.49 | 50.78 | 48.49 | 50.78 | 4.62 ▲ | 1,564,498 |
| Kohat Cement | 413.6 | 420 | 385.05 | 396.67 | -16.7 ▼ | 828,488 |
| Lucky Cement | 1229 | 1260 | 1204 | 1225.08 | 6.55 ▲ | 594,520 |
| Maple Leaf | 50.2 | 50.5 | 48.8 | 49.47 | 0 | 9,801,925 |
| Pioneer Cement | 220 | 225 | 217.01 | 221.35 | 3.28 ▲ | 437,840 |
| Power Cement | 9.39 | 9.58 | 9.15 | 9.26 | -0.13 ▼ | 11,640,908 |
| Power Cem(Pref) | 13.75 | 13.75 | 13 | 13.47 | 0.79 ▲ | 5,601 |
| Safe Mix Con.Ltd | 22.5 | 22.74 | 21.91 | 22 | -0.03 ▼ | 73,423 |
| Thatta Cement | 193.5 | 207 | 192.5 | 203.33 | 12.65 ▲ | 3,361,085 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 39.01 | 40.32 | 39.01 | 40.13 | 0.12 ▲ | 2,853,233 |
| Archroma Pak | 445 | 453 | 445 | 449.79 | 0.71 ▲ | 17,260 |
| Bawany Air Pro(DEF.) | 31.55 | 36.5 | 31.51 | 33.56 | 0.03 ▲ | 25,965 |
| Berger Paints | 118.92 | 124 | 118 | 121.29 | 4.55 ▲ | 1,430,166 |
| Biafo Industries | 157.38 | 173.12 | 156.82 | 173.12 | 15.74 ▲ | 571,728 |
| Buxly Paints | 208 | 209.1 | 200.02 | 203.01 | -1.49 ▼ | 8,500 |
| Data Agro | 86.49 | 95.1 | 86.49 | 95.1 | 8.65 ▲ | 71,456 |
| Descon Oxychem | 26.2 | 26.5 | 25.65 | 25.91 | -0.43 ▼ | 966,917 |
| Dynea Pakistan | 224 | 228 | 221.51 | 224.33 | 2.54 ▲ | 79,764 |
| Engro Polymer | 40.7 | 41.7 | 40.2 | 40.4 | -0.27 ▼ | 3,043,827 |
| Engro Poly (Pref) | 11 | 11.3 | 11 | 11.12 | -0.34 ▼ | 3,304 |
| Ghani Chemical | 15.74 | 16.38 | 15.5 | 16.28 | 0.87 ▲ | 3,860,463 |
| Ghani Glo Hol | 15.05 | 16.08 | 15.05 | 16.08 | 1.46 ▲ | 26,667,870 |
| Ittehad Chemicals | 68.5 | 71 | 68.1 | 70.39 | 2.17 ▲ | 106,006 |
| Lucky Core Ind. | 1144 | 1144 | 1041 | 1116.63 | -13.87 ▼ | 24,546 |
| Lotte Chemical | 23 | 24.35 | 22.75 | 23.27 | 0.75 ▲ | 45,989,291 |
| Leiner Pak Gelat | 141.71 | 141.71 | 141.71 | 141.71 | 12.88 ▲ | 9,666 |
| Nimir Ind.Chemicals | 140 | 142.95 | 130 | 141.92 | 0.92 ▲ | 234,470 |
| Nimir Resins | 26.16 | 26.16 | 24.1 | 25.1 | -1.57 ▼ | 562,511 |
| Pak Oxygen Ltd. | 153.9 | 160.9 | 151 | 153.14 | 1.76 ▲ | 20,821 |
| Pak.P.V.C. | 11 | 12.6 | 10.62 | 12.49 | 0.9 ▲ | 2,088 |
| Sitara Chemical | 303 | 303 | 300.2 | 300.28 | -0.6 ▼ | 660 |
| Sitara Peroxide | 13.65 | 14.25 | 13.65 | 14.12 | 0.48 ▲ | 87,542 |
| Wah-Noble | 232.88 | 242 | 232.76 | 240 | 7.37 ▲ | 26,326 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.35 | 10.59 | 9.35 | 10.07 | 0.42 ▲ | 334,612 |
| HBL Invest Fund | 3.38 | 3.69 | 3.38 | 3.63 | 0.32 ▲ | 5,304,415 |
| Tri-Star Mutual | 8.71 | 8.71 | 7.75 | 7.83 | -0.21 ▼ | 146,322 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 140.99 | 140.99 | 137.02 | 139.55 | -0.22 ▼ | 71,203 |
| Askari Bank | 39.47 | 40.99 | 39.25 | 40.49 | 0.64 ▲ | 1,716,896 |
| Bank Al-Falah | 79.51 | 82 | 79 | 81.04 | 1.63 ▲ | 3,834,897 |
| Bank AL-Habib | 127.99 | 131.49 | 126 | 130.17 | 0.16 ▲ | 531,284 |
| Bankislami Pak | 24.2 | 24.32 | 23.99 | 24.02 | 0.03 ▲ | 751,657 |
| Bank Makramah | 2.77 | 2.77 | 2.67 | 2.75 | 0.08 ▲ | 2,941,861 |
| Bank Of Khyber | 14.92 | 14.92 | 14.9 | 15 | 0 | 229 |
| B.O.Punjab | 10.15 | 10.4 | 10.08 | 10.34 | 0.22 ▲ | 28,798,668 |
| Faysal Bank | 48.89 | 48.89 | 47.85 | 48.1 | -0.34 ▼ | 2,816,629 |
| Habib Bank | 164 | 170 | 164 | 169.41 | 5.27 ▲ | 3,035,039 |
| Habib Metropolitan | 82.01 | 86.9 | 82.01 | 86.55 | 0.97 ▲ | 128,226 |
| JS Bank Ltd | 9.52 | 9.73 | 9.05 | 9.29 | -0.15 ▼ | 1,412,501 |
| MCB Bank Ltd | 264.17 | 270 | 258.55 | 264.31 | 0.15 ▲ | 841,408 |
| Meezan Bank Ltd | 246.5 | 246.5 | 239.42 | 241.47 | -3.63 ▼ | 1,861,976 |
| National Bank (XD) | 74.9 | 75.5 | 72.05 | 74.82 | 1.16 ▲ | 6,500,499 |
| Samba Bank | 10.49 | 10.49 | 9.9 | 9.95 | -0.05 ▼ | 1,188,469 |
| St.Chart.Bank | 55 | 56 | 54.55 | 55 | -0.01 ▼ | 349,967 |
| Silk Bank Ltd | 1.09 | 1.09 | 1.07 | 1.08 | 0 | 8,808,917 |
| Soneri Bank Ltd | 17.01 | 18.25 | 17.01 | 17.52 | 0.11 ▲ | 1,200,774 |
| United Bank | 367 | 367 | 359.1 | 361.64 | -1.74 ▼ | 1,409,947 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.81 | 11.08 | 10.81 | 10.97 | 0.19 ▲ | 1,662,899 |
| Aisha Steel Mill | 9.94 | 10.2 | 9.72 | 9.81 | 0.04 ▲ | 7,530,529 |
| Aisha StelCoP/S | 11.6 | 11.6 | 11.6 | 11.6 | 0.05 ▲ | 577 |
| Amreli Steels | 23 | 24 | 22.75 | 23.88 | 0.88 ▲ | 1,371,613 |
| Bolan Casting | 131.11 | 132.65 | 120.56 | 130.2 | -0.57 ▼ | 42,224 |
| Beco Steel Ltd | 8.42 | 8.8 | 8 | 8.07 | -0.35 ▼ | 273,162 |
| Crescent Steel | 102.97 | 104 | 100 | 102.7 | 1.4 ▲ | 2,065,615 |
| Dadex Eternit | 58.98 | 58.98 | 55.01 | 55.15 | -2.92 ▼ | 3,701 |
| Dost Steels Ltd. | 6.64 | 7.05 | 6.64 | 6.68 | 0.13 ▲ | 2,681,225 |
| Int. Ind.Ltd. | 183 | 183.69 | 182 | 182.79 | 1.09 ▲ | 248,305 |
| Inter.Steel Ltd | 86.5 | 88.69 | 86.1 | 87.78 | 1.25 ▲ | 1,341,582 |
| Ittefaq Iron Ind | 7.29 | 7.51 | 7.02 | 7.19 | 0.02 ▲ | 1,283,601 |
| K.S.B.Pumps | 163 | 164.85 | 159 | 160.98 | 1.36 ▲ | 579,364 |
| Metro Steel | 11.6 | 11.7 | 11.05 | 11.47 | 0.18 ▲ | 153,886 |
| Mughal Iron | 81.68 | 83.5 | 81.02 | 82.11 | 0.43 ▲ | 742,056 |
| Pak Engineering | 696.37 | 715 | 695 | 699.92 | 3.55 ▲ | 1,011 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15 | 15.99 | 14.64 | 14.95 | 0.3 ▲ | 39,000 |
| HBL Total Treasury | 112.5 | 112.5 | 112.5 | 112.5 | 0.01 ▲ | 1,700 |
| JS Global Banking | 21.84 | 21.9 | 21.84 | 21.84 | 0.02 ▲ | 9,500 |
| JS Momentum | 15.35 | 15.92 | 15.35 | 15.92 | 0.63 ▲ | 163,500 |
| Mahaana Islamic | 14.89 | 15.01 | 14.7 | 14.99 | 0.39 ▲ | 3,886,000 |
| Meezan Pakistan | 18.39 | 18.5 | 17.99 | 18.49 | 0.57 ▲ | 913,000 |
| NBP Pakistan G ETF | 22.06 | 23.68 | 22 | 22.18 | 0.58 ▲ | 43,000 |
| NIT Pakistan | 25.01 | 25.11 | 24.82 | 25.02 | 0.59 ▲ | 26,500 |
| UBLPakistanETF | 22.98 | 23.49 | 22.98 | 23.4 | 0.47 ▲ | 24,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 69.02 | 71.2 | 68.5 | 70.03 | 1.9 ▲ | 479,747 |
| Engro Fertertilizers | 204 | 212 | 203 | 209.4 | 6.52 ▲ | 4,535,437 |
| Engro Corporation | 419 | 447.45 | 418 | 439.17 | 20.94 ▲ | 3,271,966 |
| Fatima Fert | 77 | 80.79 | 76.5 | 79.68 | 2.71 ▲ | 1,895,851 |
| Fauji Fert Bin | 81.2 | 90.22 | 81.2 | 89.91 | 7.89 ▲ | 6,704,382 |
| Fauji Fert | 350.75 | 385.46 | 350.75 | 385.18 | 34.76 ▲ | 7,953,893 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.65 | 8.89 | 8.4 | 8.7 | 0.3 ▲ | 4,449,415 |
| Big Bird Foods Ltd. | 55.02 | 56.4 | 54 | 55.97 | 0.35 ▲ | 872,260 |
| Bunnys Limited | 16.52 | 17.29 | 16.24 | 16.95 | 0.43 ▲ | 626,994 |
| Clover Pakistan | 52.48 | 53.87 | 51.15 | 52.55 | 1.08 ▲ | 719,059 |
| Colgate Palm | 1520 | 1528 | 1485 | 1516.27 | 0.22 ▲ | 10,269 |
| Frieslandcampina | 91.98 | 98.46 | 91.5 | 98.15 | 8.64 ▲ | 6,729,318 |
| Fauji Foods Ltd | 15.17 | 15.28 | 14.61 | 15.02 | 0.12 ▲ | 49,273,861 |
| Goodluck Ind. | 0 | 0 | 0 | 1141.62 | 95.42 ▲ | 0 |
| Gillette Pak | 167 | 170 | 164 | 167 | 1.84 ▲ | 1,043 |
| Ismail Ind- | 1899 | 1900 | 1717.17 | 1900 | 85.42 ▲ | 1,217 |
| MithchellsFruit | 194 | 210.44 | 192 | 210.44 | 19.13 ▲ | 1,095,627 |
| Matco Foods Ltd | 40.45 | 43.02 | 38.35 | 43.02 | 3.91 ▲ | 1,123,487 |
| Murree Brewery | 695 | 704.99 | 690 | 692.01 | -4.31 ▼ | 34,593 |
| National Foods | 189.5 | 200 | 187 | 199.22 | 9.83 ▲ | 381,222 |
| Nestle Pakistan | 7210 | 7550 | 7200 | 7355.19 | 199.92 ▲ | 3,837 |
| At-Tahur Ltd. | 25.9 | 26.35 | 24.1 | 24.41 | -1.39 ▼ | 3,097,861 |
| Quice Food | 7.15 | 7.35 | 6.9 | 7.04 | 0.02 ▲ | 6,445,814 |
| Rafhan Maize | 8600 | 8750 | 8600 | 8750 | 149.12 ▲ | 262 |
| Shield Corp. | 280 | 280 | 270 | 264.85 | 0 | 35 |
| Shezan Inter. | 116 | 118 | 113.11 | 115.01 | -0.89 ▼ | 16,557 |
| The Organic Meat | 35.51 | 35.98 | 35.24 | 35.42 | 0.12 ▲ | 1,233,967 |
| Treet Corp | 20.65 | 22.29 | 20.06 | 22.29 | 2.03 ▲ | 30,726,759 |
| Unity Foods Ltd | 38.1 | 38.15 | 36.3 | 36.69 | -1.3 ▼ | 2,172,024 |
| Unilever Foods | 20600 | 20975 | 20600 | 20812.6 | -22.9 ▼ | 33 |
| ZIL Limited | 266.66 | 275 | 228 | 266.81 | 16.81 ▲ | 6,073 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.08 | 13.35 | 12.82 | 13.16 | 0.11 ▲ | 1,895,145 |
| Frontier Ceram | 21.8 | 22.39 | 20.01 | 22.34 | 1.99 ▲ | 95,698 |
| GhaniGlobalGlass | 9.16 | 10.16 | 9.15 | 10.14 | 0.98 ▲ | 25,543,947 |
| Ghani Glass Ltd | 30.5 | 31.51 | 30.05 | 31.46 | 1.13 ▲ | 1,390,376 |
| Ghani Value Glass | 51.14 | 53.45 | 50 | 50.64 | -0.5 ▼ | 58,601 |
| Shabbir Tiles | 15 | 15.5 | 15 | 15.2 | 0.17 ▲ | 61,636 |
| Tariq Glass Ind. | 135.06 | 138 | 130 | 132.28 | -2.34 ▼ | 336,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 28.49 | 28.49 | 26.5 | 28.2 | 0.27 ▲ | 4,125 |
| Adamjee Ins. | 55.95 | 56.5 | 54.01 | 55.51 | 0.83 ▲ | 2,412,083 |
| Askari Life Ass | 5.92 | 6.27 | 5.92 | 6 | -0.11 ▼ | 10,837 |
| Adamjee Life Assuran | 33 | 33.9 | 32.06 | 33.9 | 1 ▲ | 68,126 |
| Atlas Ins. Ltd | 61 | 61 | 60.95 | 61 | 0.59 ▲ | 1,185 |
| Century Ins. | 36.15 | 37.95 | 36.15 | 36.8 | -0.69 ▼ | 10,655 |
| Cres.Star Ins. | 3.08 | 3.24 | 3.04 | 3.13 | 0.13 ▲ | 2,167,789 |
| EFU General | 122 | 126 | 120 | 123.01 | 4.23 ▲ | 14,089 |
| EFU Life Assurance | 183.8 | 183.85 | 179.99 | 180.17 | -1.65 ▼ | 38,760 |
| East West Insurance | 46 | 46 | 46 | 45 | 0 | 50 |
| East West Ins.(R) | 26 | 26 | 26 | 26.01 | 0 | 6 |
| Habib Ins. | 8.71 | 8.89 | 8.5 | 8.66 | -0.04 ▼ | 60,898 |
| IGI Holdings | 185 | 187 | 177.05 | 181.84 | -0.08 ▼ | 151,550 |
| IGI Life Ins | 15.6 | 15.95 | 15.6 | 15.6 | 0.05 ▲ | 1,001 |
| Jubilee Gen.Ins | 57.1 | 57.8 | 55.01 | 55.9 | -0.82 ▼ | 581,931 |
| Jubile Life Ins | 182 | 187 | 180 | 183.1 | -1.87 ▼ | 49,470 |
| Pak Reinsurance | 17.3 | 17.65 | 16.65 | 16.96 | -0.29 ▼ | 3,997,630 |
| PICIC Ins.Ltd. | 2 | 2.01 | 1.8 | 1.89 | 0.05 ▲ | 166,128 |
| Premier Ins. | 6 | 6.1 | 5.75 | 5.94 | 0.18 ▲ | 15,909 |
| Pak Gen.Ins. | 9.8 | 9.89 | 9.06 | 9.79 | 0.36 ▲ | 1,202 |
| Reliance Ins. | 12.15 | 12.74 | 12.1 | 12.1 | -0.42 ▼ | 5,001 |
| Shaheen Ins. | 6.29 | 6.49 | 6.01 | 6.09 | 0.02 ▲ | 43,048 |
| TPL Insurance | 11.18 | 11.18 | 10.57 | 10.91 | -0.19 ▼ | 15,426 |
| United Insurance | 16.87 | 16.87 | 16.28 | 16.32 | 0.05 ▲ | 27,704 |
| Universal Ins. | 10.98 | 11.67 | 10.5 | 11.67 | 0.03 ▲ | 37,750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.47 | 7.47 | 7.06 | 7.07 | -0.13 ▼ | 1,231 |
| Arif Habib Limited. | 46.25 | 46.6 | 45.51 | 46.39 | 0.45 ▲ | 160,291 |
| AKD Securites | 22.59 | 23.4 | 22.05 | 22.79 | 0.79 ▲ | 1,543,959 |
| Calcorp Limited | 30 | 30 | 26.31 | 27.03 | -2.19 ▼ | 4,806 |
| Cyan Limited | 34 | 36.08 | 33.5 | 35.81 | 2.81 ▲ | 885,723 |
| Dawood Hercules | 215 | 226.5 | 215 | 224.1 | 11.61 ▲ | 216,912 |
| Dawood Equities | 9.25 | 9.8 | 9.05 | 9.61 | 0.51 ▲ | 339,387 |
| Dawood Law | 243 | 265 | 243 | 250.02 | 8.02 ▲ | 1,696 |
| Escorts Bank | 5.46 | 5.65 | 5.32 | 5.37 | -0.09 ▼ | 87,024 |
| First Cap.Equit | 5.72 | 6.88 | 5.71 | 5.76 | -0.79 ▼ | 6,190 |
| F.Credit & Inv | 7.06 | 8 | 7.06 | 7.69 | 0 | 11 |
| Ist.Capital Sec | 2.15 | 2.25 | 2.12 | 2.18 | 0.07 ▲ | 1,355,678 |
| First Dawood Prop | 2.68 | 2.79 | 2.67 | 2.77 | 0.12 ▲ | 790,700 |
| F. Nat.Equities | 4.4 | 4.62 | 4.25 | 4.32 | 0.03 ▲ | 7,675,510 |
| Invest Bank | 1.7 | 1.81 | 1.62 | 1.77 | 0.1 ▲ | 1,065,808 |
| Imperial Limite | 20.84 | 20.84 | 18.7 | 19.99 | -0.01 ▼ | 9,942 |
| Intermarket Sec. | 79.76 | 79.76 | 75.15 | 79.44 | 6.93 ▲ | 307,300 |
| Jah.Sidd. Co. | 18.08 | 18.5 | 17.9 | 18.03 | -0.11 ▼ | 1,169,297 |
| JahangirSidd(Pref) | 9.95 | 9.95 | 9 | 9 | -0.99 ▼ | 3,760 |
| JS Global Cap. | 127 | 132.9 | 127 | 130.21 | 6.31 ▲ | 3,072 |
| JS Investments | 23.5 | 23.7 | 22.5 | 23.7 | -1.27 ▼ | 19,098 |
| LSE Capital Ltd. | 4.85 | 5.14 | 4.74 | 5.01 | 0.39 ▲ | 593,803 |
| LSE Fin. Services | 13.76 | 13.76 | 13.76 | 13.76 | 1.25 ▲ | 10,162 |
| LSE Ventures Ltd | 10 | 10 | 9.5 | 9.55 | 0.01 ▲ | 178,745 |
| MCB Inv MGT | 65.5 | 67.9 | 64 | 65 | -2.99 ▼ | 62,278 |
| Next Capital | 8.09 | 8.69 | 7.76 | 8.4 | 0.45 ▲ | 213,265 |
| OLP Financial | 34.7 | 35.5 | 34.7 | 35.49 | 1.35 ▲ | 7,642 |
| Pervez Ahmed Co | 1.58 | 1.62 | 1.53 | 1.58 | 0.05 ▲ | 1,871,941 |
| PIA Holding Company | 18.75 | 18.95 | 17.69 | 18.15 | -0.45 ▼ | 9,033,870 |
| PIA Holding CompanyB | 855.55 | 1030 | 855.55 | 948.74 | 1.6 ▲ | 77 |
| Pak Stock Exchange | 23.25 | 24.25 | 22.91 | 23.27 | 0.34 ▲ | 5,245,189 |
| Sec. Inv. Bank | 5.18 | 5.18 | 4.95 | 4.97 | -0.22 ▼ | 4,895 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.42 | 6.42 | 6.11 | 6.14 | -0.18 ▼ | 51,515 |
| Pak Gulf Leasing | 12.5 | 12.5 | 11.31 | 11.8 | -0.36 ▼ | 2,993 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1828.14 | 1828.5 | 1805.02 | 1810 | -18.13 ▼ | 219 |
| Leather Up Ltd. | 24.76 | 24.76 | 21.86 | 22.03 | -2.09 ▼ | 1,516 |
| Pak Leather | 29.5 | 33.9 | 29.5 | 31.49 | -0.51 ▼ | 4,312 |
| Service Global | 96 | 100 | 94 | 98.82 | 2.91 ▲ | 197,775 |
| Service Ind.Ltd | 1412.01 | 1580 | 1412.01 | 1573 | 57.23 ▲ | 11,750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 159.4 | 162.99 | 155.05 | 158.61 | -0.76 ▼ | 14,699 |
| AL-Khair Gadoon | 39.78 | 48.5 | 39.78 | 39.98 | -4.22 ▼ | 3,185 |
| Arpak Int. | 69.38 | 69.38 | 69.38 | 69.38 | 6.31 ▲ | 4,066 |
| Diamond Ind. | 19.01 | 21.14 | 19.01 | 19.01 | -1.25 ▼ | 702 |
| ECOPACK Ltd | 23.89 | 23.89 | 23.5 | 23.63 | 0.41 ▲ | 8,000 |
| Gammon Pak | 57 | 59.95 | 54.46 | 57.56 | 1.49 ▲ | 5,194 |
| GOC (Pak) Ltd. | 62.26 | 66.5 | 62.26 | 64.47 | 0 | 72 |
| Mandviwala | 15.01 | 16.05 | 15.01 | 15.81 | 0.85 ▲ | 7,562 |
| Olympia Mills | 34 | 35 | 34 | 35 | 0.58 ▲ | 1,007 |
| Pakistan Alumin | 123.48 | 131 | 119.01 | 127.96 | 6.72 ▲ | 1,985,083 |
| Pak Hotels | 64.99 | 65.49 | 60 | 60.29 | -2.92 ▼ | 1,971,461 |
| Pak Services | 832 | 832 | 803 | 807.34 | -5.25 ▼ | 145 |
| Shifa Int.Hospital | 400 | 407 | 395 | 403.06 | 5.52 ▲ | 127,170 |
| Siddiqsons Tin | 5.98 | 5.98 | 5.8 | 5.82 | -0.04 ▼ | 2,511,568 |
| Tri-Pack Films | 153.38 | 156.7 | 145 | 150.1 | -0.56 ▼ | 44,481 |
| United Brands | 22.58 | 22.58 | 22.58 | 22.58 | 2.05 ▲ | 76,248 |
| UDL Int.Ltd. | 8.06 | 8.48 | 8.06 | 8.25 | -0.17 ▼ | 12,882 |
| United Distributors | 51.59 | 53.99 | 51.12 | 52.02 | 0.52 ▲ | 12,210 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8 | 8.4 | 8 | 8 | -0.44 ▼ | 10,626 |
| AL-Noor Mod | 3.48 | 3.48 | 3.48 | 3.49 | 0 | 100 |
| Elite Cap.Mod | 0 | 0 | 0 | 6.9 | 0 | 1 |
| Equity Modaraba | 3.2 | 3.45 | 3.1 | 3.45 | 0.01 ▲ | 7,400 |
| 1st.Fid.Leasing | 2.5 | 2.68 | 2.5 | 2.63 | 0.07 ▲ | 184,899 |
| Habib Modaraba | 19.4 | 19.4 | 19.06 | 19.31 | 0.12 ▲ | 34,363 |
| I.B.L.Modarab | 3.5 | 3.6 | 3.45 | 3.55 | -0.05 ▼ | 11,568 |
| Punjab Mod | 3.05 | 3.6 | 3.05 | 3.38 | 0.13 ▲ | 105,536 |
| Paramount Mod | 8.01 | 8.01 | 8.01 | 8.01 | 0.2 ▲ | 500 |
| F.Treet Manuf | 5.28 | 5.4 | 5.13 | 5.17 | 0.02 ▲ | 281,707 |
| Tri-Star 1st Mod. | 14.51 | 15.63 | 13.78 | 14.51 | 0.07 ▲ | 2,424 |
| Burj Clean Energy | 9.5 | 9.5 | 9.1 | 9.1 | 0.5 ▲ | 10,500 |
| OLP Modaraba | 15.58 | 15.9 | 15.24 | 15.51 | 0.28 ▲ | 32,707 |
| Orient Rental | 7.91 | 8.25 | 7.91 | 8.07 | 0.02 ▲ | 14,284 |
| Popular Islamic | 12.26 | 12.26 | 12.26 | 11.4 | 0 | 11 |
| Prud Mod.1st | 3.12 | 3.16 | 3.05 | 3.1 | -0.1 ▼ | 93,770 |
| Sindh Modaraba | 9.76 | 10.34 | 9.76 | 10.2 | -0.18 ▼ | 7,604 |
| Trust Modaraba | 3.85 | 3.99 | 3.85 | 3.93 | 0.06 ▲ | 169,634 |
| Unicap Modaraba | 3.1 | 3.39 | 3.1 | 3.36 | 0.11 ▲ | 30,577 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 718 | 755 | 705 | 745.12 | 44.98 ▲ | 5,725,075 |
| Oil & Gas Dev | 206.41 | 214.99 | 206.41 | 213.41 | 8.56 ▲ | 20,627,002 |
| Pak Oilfields | 615 | 639 | 615 | 633.09 | 20.04 ▲ | 724,295 |
| Pak Petroleum | 186 | 203 | 186 | 199.93 | 14.52 ▲ | 11,138,351 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 531.77 | 545.18 | 527 | 542.03 | 9.09 ▲ | 102,270 |
| Burshane LPG | 33.75 | 35.88 | 32.54 | 35.04 | 2.42 ▲ | 122,554 |
| Hascol Petrol | 14.48 | 14.55 | 12.76 | 13.31 | -0.87 ▼ | 29,707,822 |
| HI-Tech Lub. | 56.51 | 57.5 | 55.36 | 55.62 | -0.72 ▼ | 1,152,156 |
| Oilboy Energy L | 8.51 | 8.8 | 8.42 | 8.72 | 0.15 ▲ | 236,433 |
| P.S.O. | 312.1 | 340.96 | 311.02 | 339.99 | 30.03 ▲ | 10,549,130 |
| Shell Pakistan | 237 | 245 | 236.11 | 242.96 | 11.82 ▲ | 946,926 |
| Sui North Gas | 95.07 | 104.51 | 95 | 103.55 | 8.54 ▲ | 24,675,257 |
| Sui South Gas | 38.25 | 39.74 | 37.99 | 38.76 | 1.83 ▲ | 38,442,527 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 34 | 36.25 | 33 | 35.69 | 1.98 ▲ | 1,433,439 |
| Cherat Packg | 133.5 | 136.39 | 130.06 | 135.88 | 1.81 ▲ | 53,531 |
| Pak Agro Pack | 9 | 9 | 9 | 9 | 0.25 ▲ | 10,500 |
| Int. Packaging Films | 23.75 | 24 | 23.55 | 23.8 | 0.27 ▲ | 300,768 |
| MACPAC Films | 18.44 | 18.45 | 18.02 | 18.11 | 0.02 ▲ | 810,051 |
| Merit Packaging | 11.5 | 11.5 | 11.07 | 11.25 | 0.14 ▲ | 400,318 |
| Packages Ltd. | 633 | 661 | 626 | 652.56 | 19.56 ▲ | 40,405 |
| Pak Paper Prod | 81.26 | 83.99 | 81.26 | 81.84 | 0.58 ▲ | 1,111 |
| Roshan Packages | 20.49 | 20.49 | 19.5 | 20.02 | 0.02 ▲ | 3,952,298 |
| Security Paper | 166.9 | 176.99 | 164.99 | 167.85 | 3.26 ▲ | 269,424 |
| Synthetic Products | 37.75 | 41.49 | 37.7 | 41.11 | 3.39 ▲ | 5,667,255 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1105.01 | 1179.99 | 1105.01 | 1155.55 | 41.56 ▲ | 331,555 |
| AGP Limited | 174 | 174 | 168.08 | 169.56 | -0.26 ▼ | 593,375 |
| BF Biosciences | 189.98 | 207 | 187.02 | 207 | 18.82 ▲ | 2,342,419 |
| Citi Pharma Ltd | 65.11 | 66.75 | 62.5 | 63.32 | -1.16 ▼ | 14,401,406 |
| Ferozsons (Lab) | 366.01 | 374.99 | 360 | 370.8 | 6.21 ▲ | 355,818 |
| GlaxoSmithKline | 392 | 425 | 392 | 421.32 | 30 ▲ | 1,182,620 |
| Haleon Pakistan | 880 | 919.88 | 880 | 910.76 | 30.91 ▲ | 54,149 |
| Highnoon (Lab) | 943.9 | 950 | 920.01 | 938.97 | 11.9 ▲ | 25,089 |
| Hoechst Pak Ltd | 2700 | 2779 | 2650 | 2674.07 | 20.98 ▲ | 519 |
| IBL HealthCare | 48 | 49 | 45.7 | 46.33 | -0.76 ▼ | 1,647,088 |
| Macter Int. Ltd | 487.87 | 500.34 | 409.37 | 424.69 | -30.16 ▼ | 153,973 |
| Otsuka Pak | 182 | 197.99 | 178 | 197.99 | 18 ▲ | 183,920 |
| The Searle Company | 121.49 | 121.98 | 117.11 | 118.19 | -1.63 ▼ | 5,771,796 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20.03 | 20.08 | 19.8 | 19.97 | -0.07 ▼ | 307,014 |
| Engro Powergen | 27.44 | 27.8 | 27.02 | 27.6 | 0.16 ▲ | 711,705 |
| Mughal Energy Ltd | 24.91 | 24.91 | 22.91 | 22.65 | 0 | 102 |
| Hub Power Co. | 120.25 | 124.5 | 119.48 | 123.23 | 3.77 ▲ | 14,843,124 |
| Kot Addu Power | 38.13 | 38.3 | 37 | 37.61 | -0.34 ▼ | 2,301,396 |
| K-Electric Ltd. | 6.51 | 6.59 | 6.25 | 6.34 | -0.06 ▼ | 59,689,845 |
| Kohinoor Energy | 26.27 | 27.3 | 26.27 | 27.06 | 0.27 ▲ | 159,352 |
| Kohinoor Power | 6.78 | 6.85 | 6.71 | 6.85 | 0.07 ▲ | 42,443 |
| Lalpir Power | 22.87 | 22.95 | 22.41 | 22.65 | -0.19 ▼ | 395,732 |
| Nishat ChunPower | 28.95 | 29 | 28.1 | 28.94 | 0.42 ▲ | 1,121,919 |
| Nishat Power | 36.02 | 36.8 | 36.02 | 36.49 | 0.48 ▲ | 1,503,302 |
| Pakgen Power | 107 | 110.98 | 107 | 107.21 | -0.21 ▼ | 3,203 |
| S.G.Power | 8.16 | 8.49 | 8.16 | 8.24 | -0.07 ▼ | 4,504 |
| Saif Power Ltd | 14.98 | 15.08 | 14.65 | 14.75 | -0.22 ▼ | 486,634 |
| Tri-Star Power | 6.85 | 7 | 6.5 | 6.51 | 0.01 ▲ | 73,658 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 16.5 | 16.75 | 14.48 | 16.42 | 0.33 ▲ | 220,060 |
| Hussain Industries | 21.98 | 21.98 | 18.78 | 20.75 | 0 | 302 |
| Javedan Corp. | 55 | 55.95 | 54.01 | 55.02 | 0.31 ▲ | 589,502 |
| Pace (Pak) Ltd. | 6.8 | 7.12 | 6.67 | 6.88 | 0.16 ▲ | 14,471,774 |
| TPL Properties | 12.3 | 12.9 | 12.3 | 12.57 | 0.32 ▲ | 12,159,685 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 24.34 | 24.49 | 23.8 | 24 | -0.05 ▼ | 895,116 |
| Globe Residency | 14.94 | 15 | 14.87 | 14.94 | 0.02 ▲ | 1,411 |
| TPL REIT Fund I | 13 | 13.39 | 13 | 13.1 | -0.15 ▼ | 138,777 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 616.99 | 659.9 | 616.99 | 654.44 | 39.08 ▲ | 2,492,425 |
| Cnergyico PK | 7.15 | 7.47 | 7.15 | 7.21 | 0.1 ▲ | 80,186,381 |
| National Refinery | 272.5 | 289.99 | 271.45 | 288.15 | 17.21 ▲ | 5,132,850 |
| Pak Refinery | 33.89 | 34.98 | 33.11 | 34.55 | 0.94 ▲ | 28,259,930 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 711.01 | 790.97 | 699 | 783.35 | 64.29 ▲ | 8,266 |
| Adam Sugar | 64.98 | 64.98 | 61.25 | 62.64 | -0.36 ▼ | 2,882 |
| Abdullah Shah | 6.9 | 7.19 | 6.65 | 6.93 | 0.33 ▲ | 102,852 |
| AL-Noor Sugar | 85 | 88 | 84.03 | 85 | 0.02 ▲ | 1,106 |
| Chashma Sugar | 68.33 | 72 | 68.32 | 71.59 | 0.46 ▲ | 8,714 |
| Dewan Sugar | 6.23 | 6.23 | 5.91 | 6.03 | 0.04 ▲ | 87,261 |
| Faran Sugar Mills | 46.1 | 46.1 | 44.51 | 45.36 | 0.36 ▲ | 11,693 |
| Faran Sugar(R) | 8.23 | 8.25 | 8 | 8 | 0 | 22,297 |
| Habib Sugar | 84.95 | 87 | 81.01 | 85.3 | 1.98 ▲ | 142,346 |
| Habib Rice Prod | 31.05 | 33.75 | 31.05 | 32.93 | 1.37 ▲ | 16,068 |
| Haseeb Waqas Sugar | 12.5 | 12.95 | 12.5 | 12.84 | 0.55 ▲ | 6,617 |
| J.D.W.Sugar | 702 | 702 | 640 | 700.58 | 11.31 ▲ | 513 |
| Jauharabad Sug | 24.49 | 26.94 | 22.04 | 26.94 | 2.45 ▲ | 447,478 |
| Mirpurkhas Sugar | 35.38 | 37.69 | 34.51 | 37.69 | 3.43 ▲ | 994,136 |
| Mehran Sugar | 50.99 | 54.89 | 50 | 53.95 | 3.93 ▲ | 313,856 |
| Noon Sugar | 94.9 | 94.9 | 89 | 91.78 | 3.67 ▲ | 5,402 |
| Premier Suger | 418.5 | 439.75 | 407 | 418.5 | 0 | 6 |
| Sanghar Sugar | 30.58 | 33.94 | 30.58 | 32.36 | -1.6 ▼ | 5,796 |
| Shahtaj Sugar | 94 | 94 | 94 | 94 | -2.37 ▼ | 500 |
| Shahmurad Sugar | 502 | 550.11 | 502 | 550.1 | 50 ▲ | 8,644 |
| Sakrand Sugar | 11.25 | 11.48 | 11.01 | 11.07 | -0.41 ▼ | 17,914 |
| Shakarganj Limited | 37.51 | 37.51 | 37.5 | 37.51 | 3.41 ▲ | 58,291 |
| Tariq Corp Ltd. | 14.99 | 15.95 | 14.57 | 15.95 | 1.45 ▲ | 519,587 |
| Thal Ind.Corp. | 300.01 | 313.9 | 300.01 | 314.99 | 0 | 4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 184.88 | 184.88 | 179.6 | 181.85 | -1.36 ▼ | 8,588 |
| Ibrahim Fibres | 350.03 | 354 | 350.03 | 350.05 | 0 | 30 |
| Image Pakistan | 18.14 | 19.6 | 17.56 | 19.55 | 1.73 ▲ | 16,519,678 |
| National Silk | 59 | 59 | 50.01 | 55.44 | 0 | 30 |
| Pak Synthetics | 32.55 | 35.2 | 30 | 34.54 | 2.54 ▲ | 175,115 |
| Rupali Polyester | 22.38 | 24.11 | 21.5 | 23.58 | 1.66 ▲ | 116,117 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 187.88 | 206.78 | 185.1 | 189.43 | 1.45 ▲ | 25,211,043 |
| Avanceon Ltd | 60.11 | 61.48 | 60.1 | 60.41 | 0.35 ▲ | 3,679,960 |
| Supernet Ltd.XB | 17 | 17 | 14.1 | 15.96 | 0.41 ▲ | 12,398 |
| Hallmark Company Ltd | 751.02 | 833 | 751.02 | 800.53 | -24.24 ▼ | 300 |
| Hum Network | 14.29 | 14.61 | 14.16 | 14.45 | 0.4 ▲ | 3,156,756 |
| Media Times Ltd | 2.7 | 2.81 | 2.69 | 2.71 | 0.04 ▲ | 2,116,951 |
| Netsol Tech. | 165.4 | 166.5 | 161.4 | 163.29 | -0.23 ▼ | 2,194,561 |
| Octopus Digital | 75 | 75.01 | 73.5 | 73.88 | -0.58 ▼ | 840,634 |
| Pak Datacom | 80.5 | 80.58 | 79 | 79.54 | 0.47 ▲ | 45,808 |
| P.T.C.L. | 28 | 28.38 | 26.75 | 27.21 | -0.18 ▼ | 21,921,751 |
| Symmetry Group Ltd | 14.3 | 15.54 | 14.16 | 15.54 | 1.41 ▲ | 29,608,037 |
| Systems Limited | 603.5 | 647 | 591 | 631.57 | 29.56 ▲ | 477,091 |
| Telecard Limited | 9.88 | 10.06 | 9.61 | 9.88 | 0.19 ▲ | 20,340,207 |
| TPL Corp Ltd | 5.9 | 6.07 | 5.8 | 5.92 | 0.15 ▲ | 2,279,900 |
| TPL Trakker Ltd | 10.49 | 10.9 | 10.2 | 10.76 | 0.27 ▲ | 140,825 |
| TRG Pak Ltd | 61.1 | 61.49 | 60.4 | 60.9 | 0.12 ▲ | 6,859,407 |
| WorldCall Telecom | 1.66 | 1.85 | 1.65 | 1.79 | 0.14 ▲ | 232,925,553 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 48.19 | 48.78 | 47.21 | 47.9 | -0.01 ▼ | 76,268 |
| Azgard Nine | 9.05 | 9.39 | 9 | 9.3 | 0.29 ▲ | 2,147,599 |
| AN Textile Mill | 11.9 | 12.3 | 11.9 | 12 | 0 | 392 |
| Aruj Industries | 10 | 10 | 9.6 | 9.81 | -0.07 ▼ | 38,523 |
| Blessed Tex. | 285.2 | 285.2 | 261.3 | 270 | -4.83 ▼ | 4,008 |
| Chenab Limited | 7.39 | 7.75 | 7.12 | 7.53 | 0.14 ▲ | 581,253 |
| Chenab Ltd.(Pre | 3.23 | 3.5 | 3.15 | 3.49 | 0.12 ▲ | 443,335 |
| Crescent Tex. | 14.98 | 15.45 | 14.67 | 15.13 | 0.55 ▲ | 659,787 |
| Faisal Spinning | 290 | 290 | 264.11 | 270.06 | -8.04 ▼ | 3,901 |
| Feroze 1888 | 73.76 | 73.76 | 71.1 | 72.98 | 0 | 60,574 |
| Fazal Cloth | 180 | 182 | 172.5 | 180.01 | 0.21 ▲ | 4,740 |
| Gul Ahmed | 26 | 27.7 | 25.8 | 27.28 | 1.44 ▲ | 6,556,941 |
| Ghazi Fabrics | 10.22 | 10.22 | 9.5 | 9.55 | -0.23 ▼ | 67,878 |
| Hala Enterprise | 15.24 | 15.25 | 14.5 | 14.77 | -0.2 ▼ | 35,238 |
| Interloop Ltd. | 73.57 | 74.5 | 73.3 | 74.01 | 0.87 ▲ | 1,273,150 |
| Int.Knitwear | 16 | 16.8 | 16 | 16.79 | -0.21 ▼ | 957 |
| Jubilee Spinning | 11.5 | 11.99 | 11.5 | 11.6 | -0.57 ▼ | 2,869 |
| Khyber Textile | 750.24 | 750.24 | 651.01 | 743 | 58.01 ▲ | 326 |
| Kohinoor Mills | 36 | 38 | 32.69 | 37.81 | 1.61 ▲ | 3,599 |
| Kohinoor Ind. | 9.84 | 9.84 | 8.81 | 9.42 | 0.3 ▲ | 106,027 |
| Kohinoor Textile | 126 | 136.4 | 126 | 136.39 | 12.39 ▲ | 36,869 |
| Mehmood Tex. | 616.5 | 618.78 | 550 | 601.9 | 39.37 ▲ | 69 |
| Masood Textile | 52.89 | 52.89 | 45.01 | 52.87 | 4.79 ▲ | 923 |
| Nishat (Chun.) | 38.15 | 40.74 | 38.15 | 40.28 | 2.31 ▲ | 2,450,834 |
| Nishat Mills Ltd | 123.95 | 126.5 | 121 | 126.13 | 5.48 ▲ | 3,332,457 |
| Paramount Sp | 4.65 | 4.9 | 4.65 | 4.88 | 0.04 ▲ | 1,513 |
| Quetta Textile | 18 | 19.79 | 18 | 19.79 | 1.8 ▲ | 79,698 |
| Redco Textile | 14.5 | 15.59 | 14.5 | 14.65 | -0.12 ▼ | 106,489 |
| Reliance Weaving | 150 | 152 | 136.21 | 145.49 | -5.82 ▼ | 4,165 |
| Sapphire Tex. | 1230 | 1230 | 1230 | 1230 | 16.81 ▲ | 30 |
| Sapphire Fiber | 1245 | 1245.05 | 1245 | 1245.01 | 3.03 ▲ | 125 |
| Stylers Int.Ltd. | 40 | 40.45 | 39.01 | 39.06 | -0.41 ▼ | 4,520 |
| Suraj Cotton Mills | 132 | 132 | 131.99 | 127.37 | 0 | 21 |
| Towellers Limited | 155 | 159.99 | 154 | 156.79 | 2.25 ▲ | 38,340 |
| ZahidJee Tex. | 31 | 31 | 27.9 | 28.52 | -1.39 ▼ | 515 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 59.2 | 62.99 | 59.11 | 59.57 | -2.94 ▼ | 1,805 |
| Amtex Limited | 3.44 | 3.46 | 3.32 | 3.4 | 0.09 ▲ | 473,003 |
| Arctic Textile | 20.98 | 20.99 | 20.98 | 20.99 | 0.18 ▲ | 500 |
| Asim Textile | 13 | 13.7 | 13 | 13.45 | -0.18 ▼ | 5,334 |
| Bilal Fibres | 14.73 | 14.73 | 14 | 14.12 | -0.37 ▼ | 98,576 |
| Crescent Cotton | 60 | 61 | 55 | 60.31 | 0 | 31 |
| Colony Tex.Mills Ltd | 5.24 | 5.28 | 5 | 5.18 | 0.01 ▲ | 1,127,983 |
| Chakwal Spinning | 61.49 | 64.86 | 58.03 | 63.78 | 4.82 ▲ | 757,079 |
| Dewan Farooque Sp. | 4.75 | 5.15 | 4.53 | 4.99 | 0.38 ▲ | 2,349,549 |
| D.S. Ind. Ltd. | 6.01 | 6.49 | 6.01 | 6.07 | -0.12 ▼ | 1,434,771 |
| Dar-es-Salaam | 50 | 50 | 50 | 48.25 | 0 | 13 |
| Dewan Textile | 0 | 0 | 0 | 7.42 | 0 | 765 |
| Elahi Cotton | 80 | 80 | 80 | 88.45 | 0 | 6,648 |
| Ellcot Spinning | 100 | 104.5 | 100 | 104.29 | 3.29 ▲ | 1,150 |
| Gadoon Textile | 232 | 250 | 232 | 249.88 | 4.88 ▲ | 23,644 |
| Gulshan Sp. | 3.93 | 4.5 | 3.93 | 4.29 | -0.01 ▼ | 8,046 |
| Gulistan Sp. | 8.12 | 9.76 | 8.12 | 9.39 | 0.63 ▲ | 56,541 |
| Hira Textile | 3.33 | 3.58 | 3.33 | 3.35 | 0.04 ▲ | 426,629 |
| Idrees Textile | 13 | 13.5 | 13 | 14 | 0 | 44 |
| Ideal Spinning | 12.49 | 12.49 | 12.46 | 12.4 | 0 | 115 |
| Indus Dyeing | 130 | 132 | 129 | 130.19 | -0.36 ▼ | 27,742 |
| J.A.Textile | 50.8 | 51.8 | 49.15 | 51.23 | 0.94 ▲ | 11,418 |
| Janana D Mal | 66 | 71.9 | 66 | 67.6 | -1.46 ▼ | 31,561 |
| J.K.Spinning | 59.7 | 67 | 59.7 | 67 | 0.67 ▲ | 800 |
| Kohat Textile | 33.2 | 34.47 | 33 | 33.4 | 0.21 ▲ | 12,575 |
| Kohinoor Spining | 8.12 | 8.79 | 8.1 | 8.4 | 0.33 ▲ | 24,467,341 |
| Khalid Siraj | 10 | 10.1 | 9.49 | 9.98 | 0.23 ▲ | 28,579 |
| Land Mark Spinning | 55.1 | 57 | 53.5 | 55.53 | 1.74 ▲ | 1,181 |
| Nagina Cotton | 54.29 | 54.3 | 51.05 | 51.17 | 1.01 ▲ | 1,448 |
| Nazir Cotton Mills | 12.05 | 12.98 | 12 | 12.5 | 0.3 ▲ | 17,016 |
| Premium Tex. | 395 | 395 | 385 | 385 | -6.99 ▼ | 1,475 |
| Ruby Textile | 7.5 | 7.9 | 7.5 | 7.6 | 0 | 454 |
| Saif Textile | 16.2 | 16.2 | 15.06 | 15.09 | -0.62 ▼ | 7,363 |
| Service Ind Tex | 12.85 | 12.85 | 11.57 | 11.98 | -0.02 ▼ | 20,312 |
| Shadman Cotton | 28.03 | 29.96 | 28.03 | 29.78 | -1.36 ▼ | 1,113 |
| Shadab Textile | 23.41 | 25.64 | 23.41 | 24 | 0.59 ▲ | 10,774 |
| Sally Textile | 12.22 | 12.22 | 11.5 | 11.94 | -0.09 ▼ | 14,710 |
| Sana Ind. | 27.01 | 28.5 | 27.01 | 27.72 | -1.27 ▼ | 8,490 |
| Saritow Spinning | 8.91 | 9.3 | 8.91 | 9.25 | -0.11 ▼ | 17,296 |
| Sunrays Textile | 91 | 98 | 91 | 92.8 | 0 | 51 |
| Shahzad Tex. | 28.1 | 28.1 | 28.1 | 29.87 | 0 | 150 |
| Tata Textile | 53.2 | 62.41 | 53 | 59.89 | 3.15 ▲ | 41,864 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 0 | 0 | 0 | 12.9 | 0 | 500 |
| ICC Industries | 12.73 | 12.77 | 11 | 11.17 | -0.44 ▼ | 266,979 |
| Shahtaj Textile | 70.07 | 70.07 | 70 | 70.04 | 0 | 73 |
| Yousuf Weaving | 4.5 | 4.75 | 4.4 | 4.6 | 0.17 ▲ | 4,587,250 |
| Zephyr Textile | 11.85 | 12.45 | 11.85 | 11.97 | 0.25 ▲ | 1,524 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 273.59 | 273.59 | 268.8 | 270.21 | 1.57 ▲ | 7,355 |
| Pak Tobacco | 1265.25 | 1350 | 1265.25 | 1337.54 | 64.75 ▲ | 6,139 |
| Philip Morris Pak. | 780 | 780 | 777 | 778.66 | 0.77 ▲ | 530 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 16.24 | 16.99 | 15.22 | 16.4 | 0.16 ▲ | 35,670 |
| Blue-Ex | 30.11 | 36.8 | 30.11 | 36.65 | 3.2 ▲ | 4,580 |
| Pak Int.Bulk | 8.49 | 9.07 | 8.4 | 9.07 | 1 ▲ | 70,681,266 |
| Pak.Int.Container | 46.98 | 47.49 | 46.45 | 46.69 | 0.48 ▲ | 341,050 |
| P.N.S.C | 460 | 474.99 | 455 | 459.43 | 4.24 ▲ | 84,493 |
| Secure Logistics Gro | 16.05 | 16.54 | 16.01 | 16.35 | 0.38 ▲ | 4,031,186 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 134.01 | 152 | 134.01 | 142.27 | 0.23 ▲ | 7,474 |
| S.S.Oil | 91 | 91 | 83 | 85.95 | 0.95 ▲ | 8,456 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 38.05 | 38.79 | 37.6 | 38.29 | 0.29 ▲ | 38,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 11 | 11.15 | 10.9 | 11.07 | 0.15 ▲ | 178,500 |
| AGHA-FEB | 0 | 0 | 0 | 11.41 | 0.19 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.25 | 0.18 ▲ | 0 |
| AGL-DECB | 41.2 | 41.2 | 40.1 | 40.1 | -0.07 ▼ | 24,000 |
| AGL-FEB | 0 | 0 | 0 | 41.75 | 0.1 ▲ | 0 |
| AGL-JANB | 0 | 0 | 0 | 41.17 | 0.1 ▲ | 0 |
| AICL-DEC | 56.2 | 57 | 54.55 | 56.38 | 0.86 ▲ | 219,000 |
| AICL-FEB | 0 | 0 | 0 | 57.76 | 0.84 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 56.95 | 0.82 ▲ | 0 |
| AIRLINK-DEC | 190 | 208.42 | 187.55 | 190.96 | 1.49 ▲ | 7,847,000 |
| AIRLINK-FEB | 0 | 0 | 0 | 197.09 | 1.41 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 194.34 | 1.39 ▲ | 0 |
| AKBL-DEC | 40.5 | 41.5 | 39.67 | 41.32 | 1.46 ▲ | 130,000 |
| AKBL-FEB | 0 | 0 | 0 | 42.13 | 0.65 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 41.54 | 0.64 ▲ | 0 |
| ASC-DEC | 8.74 | 8.92 | 8.48 | 8.85 | 0.37 ▲ | 538,000 |
| ASC-JAN | 0 | 0 | 0 | 8.93 | 0.31 ▲ | 0 |
| ASL-DEC | 10 | 10.24 | 9.87 | 9.96 | 0.11 ▲ | 1,269,500 |
| ASL-FEB | 0 | 0 | 0 | 10.21 | 0.04 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 10.06 | 0.03 ▲ | 0 |
| ATRL-DEC | 620.51 | 659.45 | 620.5 | 656.1 | 37.82 ▲ | 1,183,500 |
| ATRL-FEB | 0 | 0 | 0 | 680.91 | 40.34 ▲ | 0 |
| ATRL-JAN | 635 | 658 | 635 | 658 | 33 ▲ | 2,000 |
| AVN-DEC | 61 | 61.94 | 60.51 | 61.06 | 0.2 ▲ | 685,500 |
| AVN-FEB | 0 | 0 | 0 | 62.85 | 0.33 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 61.98 | 0.33 ▲ | 0 |
| BAFL-DECB | 80.55 | 80.73 | 80.55 | 80.73 | 0.98 ▲ | 13,500 |
| BAFL-FEB | 0 | 0 | 0 | 84.32 | 1.66 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 83.14 | 1.63 ▲ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 131.18 | 1.53 ▲ | 0 |
| BAHL-FEB | 0 | 0 | 0 | 135.44 | 0.1 ▲ | 0 |
| BAHL-JAN | 129.5 | 129.5 | 129.5 | 129.5 | -0.5 ▼ | 2,000 |
| BIPL-DEC | 0 | 0 | 0 | 24.21 | 0.02 ▲ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 24.99 | 0.02 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 24.64 | 0.02 ▲ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 25126 | 65 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 25770 | 67 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25484 | 66 ▲ | 0 |
| BOP-DEC | 10.29 | 10.49 | 10.18 | 10.44 | 0.19 ▲ | 8,161,000 |
| BOP-FEB | 10.7 | 10.8 | 10.7 | 10.8 | 0.27 ▲ | 15,000 |
| BOP-JAN | 10.5 | 10.6 | 10.5 | 10.5 | 0.1 ▲ | 494,500 |
| CEPB-DEC | 34.75 | 36 | 33.63 | 35.76 | 1.72 ▲ | 37,500 |
| CEPB-FEB | 0 | 0 | 0 | 37.13 | 2.04 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 36.62 | 2.02 ▲ | 0 |
| CHCC-DEC | 305 | 305 | 295 | 300.19 | -8.56 ▼ | 58,500 |
| CHCC-FEB | 0 | 0 | 0 | 308.59 | -11.06 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 304.28 | -10.91 ▼ | 0 |
| CNERGY-DEC | 7.35 | 7.5 | 7.23 | 7.31 | 0.11 ▲ | 19,758,000 |
| CNERGY-FEB | 0 | 0 | 0 | 7.5 | 0.1 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 7.4 | 0.1 ▲ | 0 |
| CPHL-DECB | 65.5 | 67.15 | 63.31 | 63.95 | -1.15 ▼ | 2,885,500 |
| CPHL-FEB | 0 | 0 | 0 | 65.88 | -1.24 ▼ | 0 |
| CPHL-JAN | 64.5 | 64.5 | 64.5 | 64.5 | -1.69 ▼ | 2,000 |
| DCL-DEC | 10.36 | 10.59 | 10.15 | 10.31 | 0.02 ▲ | 2,141,000 |
| DCL-FEB | 0 | 0 | 0 | 10.62 | 0.05 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 10.47 | 0.05 ▲ | 0 |
| DCR-DEC | 0 | 0 | 0 | 24.19 | -0.06 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 24.97 | -0.07 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 24.62 | -0.07 ▼ | 0 |
| DFML-DEC | 42.1 | 43 | 41.92 | 42.14 | 0.18 ▲ | 1,274,500 |
| DFML-FEB | 0 | 0 | 0 | 43.49 | 0.22 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.88 | 0.21 ▲ | 0 |
| DGKC-DEC | 110.95 | 111.8 | 107.65 | 109.69 | 0.59 ▲ | 3,370,500 |
| DGKC-FEB | 0 | 0 | 0 | 113.02 | 0.69 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 111.45 | 0.69 ▲ | 0 |
| EFERT-DECB | 206 | 213 | 206 | 211.06 | 5.39 ▲ | 53,500 |
| EFERT-FEB | 0 | 0 | 0 | 217.87 | 6.68 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 214.83 | 6.58 ▲ | 0 |
| ENGRO-DECB | 426 | 451 | 424 | 443.46 | 21.83 ▲ | 466,000 |
| ENGRO-FEB | 0 | 0 | 0 | 456.94 | 21.57 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 450.56 | 21.27 ▲ | 0 |
| EPCL-DEC | 41.1 | 42 | 40.65 | 41.68 | 0.66 ▲ | 444,000 |
| EPCL-FEB | 0 | 0 | 0 | 42.03 | -0.31 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 41.45 | -0.3 ▼ | 0 |
| FABL-DECB | 48.67 | 49.05 | 48.3 | 48.4 | -0.56 ▼ | 16,500 |
| FABL-FEB | 0 | 0 | 0 | 50.05 | -0.37 ▼ | 0 |
| FABL-JAN | 47.99 | 47.99 | 47.99 | 47.99 | -1.73 ▼ | 20,000 |
| FATIMA-DEC | 79.9 | 80.29 | 78 | 78.66 | 2.16 ▲ | 92,500 |
| FATIMA-FEB | 0 | 0 | 0 | 82.9 | 2.78 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 81.75 | 2.74 ▲ | 0 |
| FCCL-DEC | 39.69 | 39.69 | 37.52 | 38.97 | -0.43 ▼ | 4,975,000 |
| FCCL-FEB | 0 | 0 | 0 | 40.15 | -0.45 ▼ | 0 |
| FCCL-JAN | 39.75 | 39.75 | 39 | 39 | -1.03 ▼ | 70,000 |
| FCEPL-DEC | 92 | 99.13 | 92 | 99.13 | 9.01 ▲ | 999,000 |
| FCEPL-FEB | 0 | 0 | 0 | 102.12 | 8.94 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 100.7 | 8.82 ▲ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 373.68 | 6.06 ▲ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 385.8 | 6.27 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 380.42 | 6.19 ▲ | 0 |
| FFBL-DEC | 82 | 90.23 | 82 | 90.19 | 8.16 ▲ | 953,000 |
| FFBL-FEB | 0 | 0 | 0 | 90.14 | 7.86 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 90.14 | 7.86 ▲ | 0 |
| FFC-DEC | 355 | 389.61 | 355 | 387.7 | 33.51 ▲ | 940,500 |
| FFC-FEB | 0 | 0 | 0 | 400.76 | 35.98 ▲ | 0 |
| FFC-JAN | 395.66 | 395.66 | 395.66 | 395.66 | 35.97 ▲ | 12,500 |
| FFL-DEC | 15.34 | 15.47 | 14.78 | 15.26 | 0.19 ▲ | 17,665,500 |
| FFL-FEB | 0 | 0 | 0 | 15.63 | 0.12 ▲ | 0 |
| FFL-JAN | 15.15 | 15.5 | 15.1 | 15.25 | 0.25 ▲ | 134,500 |
| FLYNG-DEC | 30.87 | 31.5 | 30 | 30.56 | -0.18 ▼ | 2,831,500 |
| FLYNG-FEB | 0 | 0 | 0 | 31.45 | -0.14 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 31.01 | -0.14 ▼ | 0 |
| GAL-DEC | 290.99 | 292.05 | 286.3 | 289.51 | 1.86 ▲ | 461,500 |
| GAL-FEB | 0 | 0 | 0 | 297.82 | 1.58 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 293.66 | 1.55 ▲ | 0 |
| GATM-DEC | 26.5 | 27.7 | 26.1 | 27.68 | 1.77 ▲ | 781,000 |
| GATM-FEB | 0 | 0 | 0 | 28.38 | 1.48 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 27.99 | 1.47 ▲ | 0 |
| GGL-DEC | 15 | 16.3 | 15 | 16.3 | 1.48 ▲ | 11,129,500 |
| GGL-FEB | 0 | 0 | 0 | 16.73 | 1.51 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 16.5 | 1.49 ▲ | 0 |
| GHGL-DECB | 31.35 | 31.69 | 31.35 | 31.5 | 0.92 ▲ | 3,000 |
| GHGL-FEB | 0 | 0 | 0 | 32.73 | 1.16 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 32.28 | 1.15 ▲ | 0 |
| GHNI-DEC | 470 | 472 | 459.01 | 466.12 | 1.84 ▲ | 174,000 |
| GHNI-FEB | 0 | 0 | 0 | 478.72 | 0.65 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 472.04 | 0.64 ▲ | 0 |
| HBL-DECB | 166 | 171.5 | 166 | 170.22 | 4.61 ▲ | 422,000 |
| HBL-FEB | 0 | 0 | 0 | 176.26 | 5.39 ▲ | 0 |
| HBL-JAN | 170 | 171.9 | 170 | 171.9 | 3.9 ▲ | 23,000 |
| HUBC-DEC | 121.05 | 125.4 | 120 | 124.05 | 3.48 ▲ | 2,600,500 |
| HUBC-FEB | 0 | 0 | 0 | 128.22 | 3.87 ▲ | 0 |
| HUBC-JAN | 122 | 125 | 119 | 125 | 2.38 ▲ | 19,000 |
| HUMNL-DEC | 14.42 | 14.75 | 14.1 | 14.55 | 0.4 ▲ | 661,500 |
| HUMNL-FEB | 0 | 0 | 0 | 15.03 | 0.4 ▲ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 14.82 | 0.4 ▲ | 0 |
| ILP-DEC | 75 | 76 | 74 | 74.68 | 0.83 ▲ | 75,500 |
| ILP-FEB | 0 | 0 | 0 | 77 | 0.86 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 75.93 | 0.86 ▲ | 0 |
| INIL-DEC | 184.01 | 185.01 | 184.01 | 184.82 | -0.25 ▼ | 22,000 |
| INIL-FEB | 0 | 0 | 0 | 190.18 | 1.04 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 187.53 | 1.02 ▲ | 0 |
| ISL-DEC | 87.5 | 89.1 | 87.5 | 88.81 | 1.64 ▲ | 241,000 |
| ISL-FEB | 0 | 0 | 0 | 91.33 | 1.25 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 90.06 | 1.24 ▲ | 0 |
| JSBL-DEC | 9.68 | 9.68 | 8.6 | 9.39 | -0.06 ▼ | 48,500 |
| JSBL-FEB | 0 | 0 | 0 | 9.67 | -0.16 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.53 | -0.16 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 22.01 | 0.01 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 22.72 | 0.01 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.41 | 0.01 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 16.04 | 0.62 ▲ | 0 |
| KAPCO-DEC | 38.27 | 38.27 | 37.5 | 37.57 | -0.69 ▼ | 29,500 |
| KAPCO-FEB | 0 | 0 | 0 | 39.13 | -0.37 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 38.59 | -0.36 ▼ | 0 |
| KEL-DEC | 6.65 | 6.65 | 6.31 | 6.4 | -0.16 ▼ | 10,957,500 |
| KEL-FEB | 0 | 0 | 0 | 6.6 | -0.06 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 6.5 | -0.07 ▼ | 0 |
| KOSM-DEC | 8.28 | 8.93 | 8.21 | 8.54 | 0.36 ▲ | 17,471,500 |
| KOSM-FEB | 0 | 0 | 0 | 8.74 | 0.34 ▲ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.62 | 0.34 ▲ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 35920 | 1265 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 36840 | 1298 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 36432 | 1285 ▲ | 0 |
| LOTCHEM-DEC | 23.89 | 24.64 | 23.16 | 23.66 | 0.88 ▲ | 22,913,000 |
| LOTCHEM-FEB | 0 | 0 | 0 | 24.21 | 0.77 ▲ | 0 |
| LOTCHEM-JAN | 23.9 | 23.9 | 23.75 | 23.75 | 0.57 ▲ | 35,000 |
| LPL-DEC | 23 | 23.1 | 23 | 23.1 | 0.09 ▲ | 19,500 |
| LPL-FEB | 0 | 0 | 0 | 23.57 | -0.21 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 23.24 | -0.2 ▼ | 0 |
| LUCK-DEC | 1260 | 1260 | 1218.53 | 1231 | 16 ▲ | 11,000 |
| LUCK-FEB | 0 | 0 | 0 | 1274.64 | 6.18 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1256.85 | 6.09 ▲ | 0 |
| MCB-DECB | 0 | 0 | 0 | 266.37 | 1.37 ▲ | 28,000 |
| MCB-FEB | 0 | 0 | 0 | 275 | 0.02 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 271.16 | 7.16 ▲ | 0 |
| MEBL-DECB | 246 | 246 | 240.75 | 240.75 | -1.35 ▼ | 4,500 |
| MEBL-FEB | 0 | 0 | 0 | 251.24 | -3.9 ▼ | 0 |
| MEBL-JAN | 247.85 | 247.85 | 245 | 245 | -1 ▼ | 7,000 |
| MLCF-DEC | 51.89 | 51.89 | 49.31 | 49.86 | -0.14 ▼ | 2,700,000 |
| MLCF-FEB | 0 | 0 | 0 | 51.47 | -0.03 ▼ | 0 |
| MLCF-JAN | 51 | 51 | 50.99 | 50.99 | 0.21 ▲ | 15,000 |
| MTL-DEC | 644 | 644 | 642.9 | 643.5 | -6.5 ▼ | 16,000 |
| MTL-FEB | 0 | 0 | 0 | 662.4 | -8.84 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 653.16 | -8.72 ▼ | 0 |
| MUGHAL-DEC | 83.99 | 84 | 82.05 | 82.84 | 0.26 ▲ | 148,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 85.43 | 0.4 ▲ | 0 |
| MUGHAL-JAN | 84 | 84 | 84 | 84 | 0.16 ▲ | 10,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 18.63 | 0.56 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 19.24 | 0.59 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.97 | 0.58 ▲ | 0 |
| NBP-DEC | 75.35 | 76.2 | 73.03 | 75.47 | 0.9 ▲ | 1,399,000 |
| NBP-FEB | 0 | 0 | 0 | 77.85 | 1.17 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 22.35 | 0.57 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 23.08 | 0.6 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.76 | 0.59 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 76.76 | 1.15 ▲ | 0 |
| NCPL-DECB | 28.6 | 28.88 | 28.11 | 28.8 | 0.15 ▲ | 100,500 |
| NCPL-FEB | 0 | 0 | 0 | 30.11 | 0.42 ▲ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.69 | 0.42 ▲ | 0 |
| NETSOL-DEC | 164 | 167.98 | 163.1 | 165.04 | -0.39 ▼ | 1,062,000 |
| NETSOL-FEB | 0 | 0 | 0 | 169.9 | -0.32 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 167.52 | -0.33 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 25.21 | 0.58 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 26.03 | 0.6 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 25.67 | 0.59 ▲ | 0 |
| NML-DECB | 121 | 127.75 | 121 | 127.36 | 5.86 ▲ | 339,000 |
| NML-FEB | 0 | 0 | 0 | 131.23 | 5.64 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 129.4 | 5.56 ▲ | 0 |
| NPL-DECB | 36.36 | 37 | 36.36 | 36.96 | 0.06 ▲ | 5,000 |
| NPL-FEB | 0 | 0 | 0 | 37.97 | 0.48 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 37.44 | 0.48 ▲ | 0 |
| NRL-DEC | 275.39 | 293 | 274 | 291.2 | 17.38 ▲ | 2,053,500 |
| NRL-FEB | 0 | 0 | 0 | 299.81 | 17.77 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 295.62 | 17.51 ▲ | 0 |
| OCTOPUS-DEC | 75.72 | 75.76 | 74.5 | 74.74 | -0.59 ▼ | 157,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 76.87 | -0.64 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 75.8 | -0.63 ▼ | 0 |
| OGDC-DECB | 209 | 216.9 | 208.33 | 215.21 | 8.41 ▲ | 5,944,000 |
| OGDC-FEB | 0 | 0 | 0 | 222.04 | 8.8 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 218.94 | 8.67 ▲ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 30603 | 1634 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 31387 | 1676 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 31038 | 1657 ▲ | 0 |
| P01GIS031225 | 90.68 | 90.68 | 90.68 | 90.68 | 0.09 ▲ | 5,000 |
| P01GIS061125 | 91.78 | 91.78 | 91.78 | 91.78 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 96.12 | 96.12 | 96.12 | 96.12 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 93.83 | 93.83 | 93.83 | 93.83 | 0.05 ▲ | 5,005,000 |
| P01GIS170925 | 92.75 | 92.75 | 92.75 | 92.75 | 0.1 ▲ | 5,000 |
| P01GIS201025 | 92.02 | 92.02 | 92.02 | 92.02 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 95.78 | 95.78 | 95.78 | 95.78 | 0.03 ▲ | 105,000 |
| P01GIS250425 | 96.57 | 96.57 | 96.57 | 96.57 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 94 | 94 | 94 | 94 | 0.1 ▲ | 5,000,000 |
| P01GIS270625 | 94.19 | 94.19 | 94.19 | 94.19 | 0.99 ▲ | 5,000,000 |
| P03FRR280627 | 0 | 0 | 0 | 109.2 | 0 | 80,000,000 |
| P03VRR280627 | 0 | 0 | 0 | 102.8 | 0 | 85,000,000 |
| P05FRR280629 | 0 | 0 | 0 | 111 | 0 | 75,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR280629 | 0 | 0 | 0 | 103 | 0 | 75,000,000 |
| PABC-DEC | 124.5 | 130 | 117 | 129.48 | 7.99 ▲ | 63,000 |
| PABC-FEB | 0 | 0 | 0 | 133.14 | 6.93 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 131.28 | 6.83 ▲ | 0 |
| PACE-DEC | 7.1 | 7.22 | 6.75 | 6.99 | 0.18 ▲ | 4,892,500 |
| PACE-FEB | 0 | 0 | 0 | 7.16 | 0.16 ▲ | 0 |
| PACE-JAN | 0 | 0 | 0 | 7.06 | 0.16 ▲ | 0 |
| PAEL-DEC | 34 | 34.6 | 32.9 | 33.34 | -0.6 ▼ | 9,639,000 |
| PAEL-FEB | 0 | 0 | 0 | 34.32 | -0.62 ▼ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 33.85 | -0.6 ▼ | 0 |
| PAKRI-DEC | 17.7 | 17.84 | 16.86 | 17.03 | -0.45 ▼ | 325,000 |
| PAKRI-FEB | 0 | 0 | 0 | 17.65 | -0.31 ▼ | 0 |
| PAKRI-JAN | 17 | 17 | 17 | 17 | -0.71 ▼ | 500 |
| PIAHCLA-DEC | 19 | 19.09 | 17.85 | 18.35 | -0.49 ▼ | 5,736,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.88 | -0.48 ▼ | 0 |
| PIAHCLA-JAN | 19 | 19 | 18.8 | 18.8 | -0.45 ▼ | 5,000 |
| PIBTL-DEC | 8.68 | 9.16 | 8.5 | 9.16 | 1 ▲ | 16,795,500 |
| PIBTL-FEB | 0 | 0 | 0 | 9.44 | 1.04 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 9.31 | 1.03 ▲ | 0 |
| PIOC-DEC | 222 | 223.71 | 217 | 223.36 | 3.84 ▲ | 56,000 |
| PIOC-FEB | 0 | 0 | 0 | 230.3 | 3.3 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 227.09 | 3.25 ▲ | 0 |
| POL-DEC | 630 | 663.41 | 629 | 663.41 | 47.41 ▲ | 5,000 |
| POL-FEB | 0 | 0 | 0 | 658.7 | 20.53 ▲ | 0 |
| POL-JAN | 635 | 635 | 635 | 635 | 10 ▲ | 1,000 |
| POWER-DEC | 9.35 | 9.6 | 9.23 | 9.38 | -0.1 ▼ | 2,287,000 |
| POWER-FEB | 0 | 0 | 0 | 9.63 | -0.14 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 9.5 | -0.14 ▼ | 0 |
| PPL-DECB | 189.35 | 204.96 | 188.61 | 201.85 | 14.45 ▲ | 3,969,500 |
| PPL-FEB | 0 | 0 | 0 | 208.02 | 15.01 ▲ | 0 |
| PPL-JANB | 199 | 199 | 198 | 198 | 7.69 ▲ | 1,500 |
| PRL-DEC | 33.49 | 35.27 | 33.39 | 34.87 | 0.96 ▲ | 9,218,500 |
| PRL-FEB | 0 | 0 | 0 | 35.95 | 0.96 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 35.45 | 1.95 ▲ | 0 |
| PSO-DEC | 314.51 | 344 | 314.02 | 341.82 | 29.09 ▲ | 3,925,500 |
| PSO-FEB | 0 | 0 | 0 | 353.74 | 31.08 ▲ | 0 |
| PSO-JAN | 318 | 347 | 318 | 346 | 30.5 ▲ | 15,000 |
| PTC-DEC | 27.57 | 28.7 | 26.91 | 27.2 | -0.37 ▼ | 5,823,500 |
| PTC-FEB | 0 | 0 | 0 | 28.31 | -0.2 ▼ | 0 |
| PTC-JAN | 27.59 | 27.85 | 27.58 | 27.59 | 0.02 ▲ | 135,000 |
| SAZEW-DECB | 1100 | 1120 | 1093 | 1107.72 | -4.61 ▼ | 164,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1141.4 | -5.34 ▼ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1125.47 | -5.28 ▼ | 0 |
| SEARL-DEC | 122 | 122.64 | 117.82 | 118.82 | -2.05 ▼ | 2,166,000 |
| SEARL-FEB | 0 | 0 | 0 | 122.97 | -1.76 ▼ | 0 |
| SEARL-JAN | 122 | 122 | 122 | 122 | -0.99 ▼ | 5,000 |
| SHEL-DEC | 241.8 | 245 | 236.06 | 243.75 | 12.43 ▲ | 95,500 |
| SHEL-FEB | 0 | 0 | 0 | 252.79 | 12.18 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 249.26 | 13.26 ▲ | 0 |
| SILK-DEC | 1.08 | 1.13 | 1.08 | 1.08 | -0.06 ▼ | 65,500 |
| SNBL-DEC | 17.5 | 18.49 | 17.45 | 18.27 | 1.07 ▲ | 52,500 |
| SNBL-FEB | 0 | 0 | 0 | 18.23 | 0.11 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 17.97 | 0.1 ▲ | 0 |
| SNGP-DEC | 96.7 | 105.62 | 96.25 | 104.48 | 8.46 ▲ | 5,297,500 |
| SNGP-FEB | 0 | 0 | 0 | 107.74 | 8.84 ▲ | 0 |
| SNGP-JAN | 106 | 106 | 106 | 106 | 8.48 ▲ | 1,000 |
| SSGC-DEC | 38.25 | 40.2 | 38.25 | 39.09 | 1.85 ▲ | 21,617,000 |
| SSGC-FEB | 0 | 0 | 0 | 40.33 | 1.89 ▲ | 0 |
| SSGC-JAN | 39 | 39.05 | 39 | 39.05 | 3.55 ▲ | 14,000 |
| SYM-DEC | 14.5 | 15.72 | 14.29 | 15.72 | 1.43 ▲ | 7,926,500 |
| SYM-FEB | 0 | 0 | 0 | 16.17 | 1.46 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 15.94 | 1.44 ▲ | 0 |
| SYS-DEC | 620 | 642 | 620 | 636.93 | 21.95 ▲ | 15,000 |
| SYS-FEB | 0 | 0 | 0 | 657.12 | 30.44 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 647.95 | 30.02 ▲ | 0 |
| TELE-DEC | 9.99 | 10.15 | 9.75 | 10.04 | 0.23 ▲ | 4,747,000 |
| TELE-FEB | 0 | 0 | 0 | 10.28 | 0.19 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 10.14 | 0.19 ▲ | 0 |
| TGL-DEC | 0 | 0 | 0 | 133.31 | -2.43 ▼ | 0 |
| TGL-FEB | 0 | 0 | 0 | 137.63 | -2.51 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 135.71 | -2.47 ▼ | 0 |
| TOMCL-DEC | 37 | 37 | 35.6 | 35.73 | 0.03 ▲ | 144,000 |
| TOMCL-FEB | 0 | 0 | 0 | 36.85 | 0.1 ▲ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 36.34 | 0.11 ▲ | 0 |
| TPLP-DEC | 12.45 | 12.98 | 12.45 | 12.71 | 0.33 ▲ | 3,770,500 |
| TPLP-FEB | 0 | 0 | 0 | 13.08 | 0.33 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 12.9 | 0.33 ▲ | 0 |
| TREET-DEC | 21.3 | 22.65 | 20.1 | 22.65 | 2.06 ▲ | 11,208,500 |
| TREET-FEB | 0 | 0 | 0 | 23.19 | 2.1 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 22.87 | 2.07 ▲ | 0 |
| TRG-DEC | 61.3 | 61.99 | 61.01 | 61.38 | 0.02 ▲ | 3,148,000 |
| TRG-FEB | 0 | 0 | 0 | 63.36 | 0.09 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 62.48 | 0.09 ▲ | 0 |
| UBL-DECB | 367.95 | 368 | 359 | 361.36 | -4.58 ▼ | 272,000 |
| UBL-FEB | 0 | 0 | 0 | 376.27 | -2 ▼ | 0 |
| UBL-JAN | 359.98 | 361 | 359.98 | 360 | 0 | 5,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 23.58 | 0.46 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 24.35 | 0.48 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 24.01 | 0.47 ▲ | 0 |
| UNITY-DEC | 38.21 | 38.5 | 36 | 36.87 | -1.22 ▼ | 1,607,500 |
| UNITY-FEB | 0 | 0 | 0 | 38.17 | -1.38 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 37.64 | -1.35 ▼ | 0 |
| WAVES-DEC | 9 | 9.12 | 8.9 | 9 | 0.12 ▲ | 429,500 |
| WAVES-FEB | 0 | 0 | 0 | 9.24 | 0.09 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 9.11 | 0.09 ▲ | 0 |
| WTL-DEC | 1.72 | 1.86 | 1.67 | 1.82 | 0.13 ▲ | 37,032,500 |
| WTL-FEB | 0 | 0 | 0 | 1.86 | 0.14 ▲ | 0 |
| WTL-JAN | 2 | 2.1 | 1.85 | 1.85 | 0.16 ▲ | 201,000 |
| YOUW-DEC | 4.54 | 4.99 | 4.52 | 4.71 | 0.05 ▲ | 517,000 |
| YOUW-FEB | 0 | 0 | 0 | 4.79 | 0.18 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.72 | 0.17 ▲ | 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 |
|---|
