KARACHI December 23rd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 567.39 | 585 | 567.39 | 583.55 | 16.16 ▲ | 25,740 |
| Atlas Honda Ltd | 800 | 830 | 798.85 | 820.85 | 22 ▲ | 6,338 |
| Dewan Motors | 35.72 | 39.29 | 35.72 | 38.96 | 3.22 ▲ | 4,428,258 |
| Ghandhara Automobile | 275 | 285 | 269 | 283.27 | 15.26 ▲ | 2,679,700 |
| Ghandhara Ind. | 526.1 | 577.96 | 526.1 | 577.96 | 52.54 ▲ | 1,377,476 |
| Honda Atlas Cars | 305 | 319.98 | 302 | 318.49 | 19.33 ▲ | 1,498,978 |
| Hinopak Motor | 419.09 | 446 | 419.09 | 441.04 | 24.17 ▲ | 77,376 |
| Indus Motor Company | 2249.88 | 2249.88 | 2200 | 2239.27 | 10.92 ▲ | 3,033 |
| Millat Tractors | 633 | 636 | 607.01 | 622.91 | 17.56 ▲ | 317,188 |
| Sazgar Engineering | 1091 | 1148.22 | 1089 | 1119.81 | 38.27 ▲ | 485,036 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 114.9 | 123 | 114.9 | 116.76 | 4.92 ▲ | 26,460 |
| Atlas Battery | 375 | 388 | 375 | 387.05 | 12.39 ▲ | 30,847 |
| Bela Automotive | 188 | 188 | 157.8 | 185.36 | 11.67 ▲ | 494 |
| Bal.Wheels | 140 | 149.99 | 138 | 146.76 | 7.03 ▲ | 38,403 |
| Dewan Auto Engg | 41 | 41 | 37.1 | 38.67 | 0.22 ▲ | 8,149 |
| Exide (PAK) | 810.65 | 825 | 810.65 | 820.46 | 15.74 ▲ | 2,762 |
| Ghandhara Tyre | 49.72 | 51.7 | 48.6 | 51.39 | 3 ▲ | 589,230 |
| Loads Limited | 14.94 | 15.95 | 14.75 | 15.68 | 1.05 ▲ | 3,843,669 |
| Panther Tyres Ltd. | 46.22 | 48 | 46.22 | 47.98 | 2.19 ▲ | 79,817 |
| Treet Battery Ltd. | 15.75 | 16.75 | 15.64 | 16.36 | 0.81 ▲ | 3,814,326 |
| Thal Limited | 415 | 425 | 410 | 415.4 | 12.93 ▲ | 40,802 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 33 | 34 | 33 | 33.06 | -0.14 ▼ | 1,937 |
| Fast Cables Ltd. | 24.5 | 25.6 | 24.41 | 25.16 | 1.02 ▲ | 3,172,909 |
| Pak Elektron | 40 | 41.7 | 39.5 | 40.73 | 1.94 ▲ | 38,651,653 |
| Pakistan Cables- | 148.98 | 160 | 140.2 | 157.85 | 11.81 ▲ | 34,778 |
| Siemens Pak. | 1515.99 | 1529 | 1510 | 1519.17 | 3.17 ▲ | 468 |
| Waves Corp Ltd. | 8.29 | 8.86 | 8.21 | 8.78 | 0.57 ▲ | 7,790,296 |
| Waves Home App | 10.25 | 10.87 | 10.2 | 10.72 | 0.54 ▲ | 4,251,184 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 255.26 | 268 | 252 | 263.66 | 10.75 ▲ | 651,855 |
| Bestway Cement | 368 | 368 | 348 | 349.79 | 9.94 ▲ | 72,677 |
| Cherat Cement | 286 | 290 | 272.4 | 278.99 | -5.52 ▼ | 1,900,701 |
| Dadabhoy Cement | 6.19 | 6.6 | 5.54 | 5.98 | -0.56 ▼ | 1,153,435 |
| Dewan Cement | 9.08 | 9.29 | 8.8 | 9.17 | 0.35 ▲ | 1,805,330 |
| D.G.K.Cement | 98.37 | 101.49 | 96.4 | 100.25 | 3.39 ▲ | 8,815,495 |
| Dandot Cement | 13.5 | 14.2 | 13.1 | 13.79 | 0.49 ▲ | 26,897 |
| Fauji Cement | 35.25 | 37.5 | 34.5 | 36.7 | 1.45 ▲ | 24,838,416 |
| Fecto Cement | 115.5 | 115.5 | 110 | 112.48 | 3.22 ▲ | 84,844 |
| Flying Cement | 28.75 | 29.73 | 28.25 | 29.13 | 0.82 ▲ | 3,067,080 |
| Gharibwal Cement | 52.88 | 53.7 | 50.53 | 51.36 | 0.68 ▲ | 2,778,342 |
| Kohat Cement | 394 | 404 | 380 | 402.6 | 8.04 ▲ | 44,635 |
| Lucky Cement | 1125 | 1134.98 | 1051 | 1132.13 | 24.7 ▲ | 179,862 |
| Maple Leaf | 45.2 | 46.4 | 43.8 | 45.87 | 1.17 ▲ | 7,847,437 |
| Pioneer Cement | 199 | 203.77 | 193 | 202.8 | 6.98 ▲ | 278,588 |
| Power Cement | 8.49 | 9.19 | 8.36 | 8.95 | 0.6 ▲ | 11,677,691 |
| Power Cem(Pref) | 12 | 12.27 | 11.55 | 12.27 | 1.12 ▲ | 17,995 |
| Safe Mix Con.Ltd | 20.87 | 21.46 | 20.65 | 20.92 | 0.82 ▲ | 39,898 |
| Thatta Cement | 206 | 219 | 200.6 | 211.12 | 7.72 ▲ | 2,902,742 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.9 | 39.5 | 37.75 | 37.99 | -0.03 ▼ | 119,112 |
| Archroma Pak | 445 | 445 | 412 | 439.61 | 32.84 ▲ | 13,148 |
| Bawany Air Pro(DEF.) | 34.5 | 37.62 | 34.5 | 37.62 | 3.42 ▲ | 61,064 |
| Berger Paints | 102 | 113.72 | 102 | 110.91 | 7.53 ▲ | 864,142 |
| Biafo Industries | 199.99 | 202 | 195.1 | 198.42 | -0.38 ▼ | 124,595 |
| Buxly Paints | 194.99 | 200.1 | 187.05 | 199.98 | 10.75 ▲ | 3,499 |
| Data Agro | 145 | 147.99 | 125.58 | 130.22 | -9.31 ▼ | 73,949 |
| Descon Oxychem | 25.65 | 26.96 | 25.65 | 26.64 | 1.03 ▲ | 315,798 |
| Dynea Pakistan | 214 | 228.9 | 211 | 224.77 | 14.74 ▲ | 37,993 |
| Engro Polymer | 37.6 | 38.35 | 37.6 | 37.87 | 0.38 ▲ | 1,445,045 |
| Engro Poly (Pref) | 11.4 | 11.4 | 11.3 | 11.3 | 0.26 ▲ | 1,240 |
| Ghani Chemical | 14.3 | 14.98 | 14 | 14.66 | 0.55 ▲ | 1,583,401 |
| Ghani Glo Hol | 13.75 | 14.74 | 13.75 | 14.38 | 0.81 ▲ | 7,853,852 |
| Ittehad Chemicals | 69.8 | 74 | 69.8 | 72.88 | 4.8 ▲ | 281,813 |
| Lucky Core Ind. | 1058 | 1099 | 1040.03 | 1051.1 | 12.29 ▲ | 11,241 |
| Lotte Chemical | 19.95 | 20.7 | 19.9 | 20.56 | 0.85 ▲ | 4,543,458 |
| Leiner Pak Gelat | 111 | 119.99 | 111 | 119.99 | 10.91 ▲ | 39,857 |
| Nimir Ind.Chemicals | 141.9 | 141.9 | 137 | 140.17 | 3.3 ▲ | 3,473 |
| Nimir Resins | 30.25 | 34 | 30.25 | 34 | 3.09 ▲ | 715,799 |
| Pak Oxygen Ltd. | 142.99 | 154.25 | 140.01 | 150.42 | 9.59 ▲ | 39,659 |
| Pak.P.V.C. | 10.49 | 10.7 | 9.51 | 10.63 | 0.93 ▲ | 655 |
| Sardar Chemical | 37.65 | 37.65 | 36.99 | 36.67 | 0 | 3 |
| Sitara Chemical | 285 | 305 | 285 | 295.78 | 7.78 ▲ | 1,301 |
| Sitara Peroxide | 13.8 | 13.95 | 13.74 | 13.8 | 0.3 ▲ | 13,835 |
| Wah-Noble | 295 | 300.71 | 275.02 | 300.71 | 27.34 ▲ | 31,449 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.92 | 11.44 | 10.92 | 11.32 | 0.47 ▲ | 617,212 |
| HBL Invest Fund | 3.88 | 4.17 | 3.73 | 4.15 | 0.39 ▲ | 747,031 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 132.39 | 133.1 | 128.01 | 133 | 4.61 ▲ | 39,624 |
| Askari Bank | 37.25 | 38.7 | 36 | 37.82 | 1.16 ▲ | 1,247,732 |
| Bank Al-Falah | 79.99 | 84.94 | 79 | 82.52 | 2.92 ▲ | 1,675,130 |
| Bank AL-Habib | 124.23 | 130.5 | 121.1 | 128.94 | 8.46 ▲ | 452,857 |
| Bankislami Pak | 22.44 | 22.78 | 22.21 | 22.51 | 0.39 ▲ | 285,502 |
| Bank Makramah | 2.57 | 2.69 | 2.51 | 2.64 | 0.08 ▲ | 600,622 |
| Bank Of Khyber | 14 | 14.5 | 13.82 | 14.01 | 0.2 ▲ | 1,066 |
| B.O.Punjab | 9.57 | 9.98 | 9.45 | 9.8 | 0.26 ▲ | 23,134,820 |
| Faysal Bank | 47.8 | 49.3 | 47.01 | 48.34 | 1.52 ▲ | 1,943,698 |
| Habib Bank | 157.99 | 162 | 157.2 | 160.2 | 3.65 ▲ | 1,939,151 |
| Habib Metropolitan | 82.05 | 83.89 | 82 | 83.32 | 1.24 ▲ | 37,362 |
| JS Bank Ltd | 8.65 | 8.94 | 8.57 | 8.9 | 0.25 ▲ | 319,350 |
| MCB Bank Ltd | 270 | 280 | 270 | 274.03 | 6.72 ▲ | 775,282 |
| Meezan Bank Ltd | 226 | 226 | 216.57 | 220.96 | 2.44 ▲ | 2,240,088 |
| National Bank (XD) | 61.02 | 62.4 | 60.02 | 61.28 | -0.14 ▼ | 4,959,793 |
| Samba Bank | 9.69 | 9.78 | 9.51 | 9.7 | 0.17 ▲ | 24,151 |
| St.Chart.Bank | 56 | 56 | 54 | 54.19 | -1.53 ▼ | 70,385 |
| Silk Bank Ltd | 0.98 | 1.04 | 0.98 | 1.04 | 0.06 ▲ | 6,971,653 |
| Soneri Bank Ltd | 16.78 | 17.2 | 16.31 | 17.06 | 0.57 ▲ | 532,472 |
| United Bank | 350 | 362.49 | 348 | 355.46 | 9.28 ▲ | 2,835,857 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.25 | 10.43 | 10.12 | 10.31 | 0.2 ▲ | 1,758,855 |
| Aisha Steel Mill | 10.82 | 11.18 | 10.79 | 11.04 | 0.36 ▲ | 10,834,560 |
| Aisha StelCoP/S | 12.89 | 12.92 | 12.5 | 12.89 | 1.09 ▲ | 706 |
| Amreli Steels | 24.25 | 26.45 | 24.1 | 26.07 | 1.9 ▲ | 527,161 |
| Bolan Casting | 120.4 | 124.99 | 118.01 | 123.37 | 4.6 ▲ | 66,870 |
| Beco Steel Ltd | 8.65 | 8.65 | 8.07 | 8.36 | -0.17 ▼ | 158,290 |
| Crescent Steel | 101 | 110.3 | 101 | 107.63 | 7.36 ▲ | 4,172,648 |
| Dadex Eternit | 57.96 | 60.61 | 57.1 | 60.61 | 5.51 ▲ | 9,671 |
| Dost Steels Ltd. | 5.76 | 6.4 | 5.76 | 6.28 | 0.23 ▲ | 177,470 |
| Int. Ind.Ltd. | 170 | 176.95 | 170 | 175.16 | 6.97 ▲ | 346,554 |
| Inter.Steel Ltd | 85 | 86.6 | 84.1 | 86.11 | 2.26 ▲ | 275,229 |
| Ittefaq Iron Ind | 6.8 | 7.16 | 6.8 | 7.05 | 0.06 ▲ | 325,377 |
| K.S.B.Pumps | 148.95 | 149.81 | 145.18 | 149.22 | 4.12 ▲ | 50,956 |
| Metro Steel | 10.66 | 10.9 | 10.66 | 10.75 | 0.1 ▲ | 14,062 |
| Mughal Iron | 78.85 | 81.99 | 78 | 80.89 | 3.02 ▲ | 1,192,580 |
| Pak Engineering | 739 | 739 | 700 | 700 | 0.44 ▲ | 106 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.5 | 14.81 | 14.5 | 14.59 | 0.34 ▲ | 1,500 |
| HBL Total Treasury | 112.4 | 112.4 | 112.3 | 112.3 | -0.06 ▼ | 35,700 |
| JS Global Banking | 21.17 | 21.2 | 21.17 | 21.2 | 0.72 ▲ | 25,500 |
| JS Momentum | 16.65 | 17.48 | 16.65 | 17.43 | 0.92 ▲ | 500,000 |
| Mahaana Islamic | 14.99 | 15.2 | 14.65 | 15.01 | 0.02 ▲ | 327,500 |
| Meezan Pakistan | 18.5 | 18.65 | 17.97 | 18.63 | 0.74 ▲ | 230,000 |
| NBP Pakistan G ETF | 21.94 | 22.1 | 21.9 | 22.1 | 0.82 ▲ | 8,500 |
| UBLPakistanETF | 22.84 | 23.41 | 22.84 | 23.41 | 1.22 ▲ | 14,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 69 | 69.45 | 68 | 69.19 | 2.1 ▲ | 64,351 |
| Engro Fertertilizers | 200 | 204 | 197.01 | 201.77 | 7.37 ▲ | 1,216,947 |
| Engro Corporation | 408.99 | 435.67 | 405.02 | 435.67 | 39.61 ▲ | 3,890,190 |
| Fatima Fert | 78.84 | 79 | 75.25 | 77.97 | 2.94 ▲ | 3,338,638 |
| Fauji Fert | 391 | 402 | 388 | 399.11 | 13.93 ▲ | 3,292,625 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.12 | 7.59 | 7.12 | 7.52 | 0.4 ▲ | 963,996 |
| Big Bird Foods Ltd. | 52 | 52.2 | 51.25 | 51.84 | 0.78 ▲ | 185,356 |
| Bunnys Limited | 14.97 | 14.98 | 14.5 | 14.86 | 0.28 ▲ | 230,120 |
| Clover Pakistan | 44.99 | 47 | 44.03 | 46.31 | 1.7 ▲ | 144,048 |
| Colgate Palm | 1510 | 1531 | 1486 | 1516.77 | 16.82 ▲ | 135,311 |
| Frieslandcampina | 80 | 83.03 | 79.5 | 82.65 | 3.62 ▲ | 1,185,878 |
| Fauji Foods Ltd | 13.29 | 14.49 | 13.29 | 14.49 | 1.32 ▲ | 35,018,939 |
| Gillette Pak | 156 | 166 | 155.01 | 165.73 | 5.71 ▲ | 3,101 |
| Ismail Ind- | 1910 | 1948 | 1880 | 1904.68 | -2.32 ▼ | 38 |
| MithchellsFruit | 206 | 226.01 | 206 | 226.01 | 20.55 ▲ | 91,097 |
| Matco Foods Ltd | 47.5 | 47.5 | 44.03 | 45.98 | 0.98 ▲ | 96,214 |
| Murree Brewery | 699.99 | 699.99 | 685 | 689.82 | 14.92 ▲ | 9,611 |
| National Foods | 185.5 | 197 | 182.5 | 190.17 | 7.1 ▲ | 126,469 |
| Nestle Pakistan | 7474.98 | 7474.98 | 7200.25 | 7329.35 | 17.7 ▲ | 1,456 |
| At-Tahur Ltd. | 23.81 | 25.4 | 23.81 | 24.78 | 1.5 ▲ | 1,299,998 |
| Quice Food | 6.29 | 6.5 | 6.29 | 6.4 | 0.2 ▲ | 696,817 |
| Rafhan Maize | 9026.87 | 9297.99 | 9000 | 9250 | 59.87 ▲ | 189 |
| Shield Corp. | 257 | 275 | 257 | 270.8 | 14.08 ▲ | 173 |
| Shezan Inter. | 126.9 | 130.99 | 126 | 130.2 | 6.04 ▲ | 14,543 |
| The Organic Meat | 35.2 | 36.8 | 35.2 | 35.83 | 0.83 ▲ | 1,971,189 |
| Treet Corp | 22.5 | 24.38 | 22.18 | 24.38 | 2.22 ▲ | 7,055,638 |
| Unity Foods Ltd | 33.5 | 34.9 | 32.67 | 34.84 | 1.87 ▲ | 2,435,297 |
| Unilever Foods | 21399 | 21399 | 20500.06 | 21100 | -299.8 ▼ | 34 |
| ZIL Limited | 250 | 250 | 230.4 | 250 | 0 | 14 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.6 | 12.9 | 12.2 | 12.61 | 0.13 ▲ | 2,559,442 |
| Frontier Ceram | 37.95 | 38.21 | 36 | 38.21 | 3.47 ▲ | 62,758 |
| GhaniGlobalGlass | 8.59 | 9.17 | 8.5 | 8.91 | 0.46 ▲ | 2,759,498 |
| Ghani Glass Ltd | 29.88 | 30.4 | 28.51 | 30.25 | 1.26 ▲ | 2,182,620 |
| Ghani Value Glass | 52.9 | 52.9 | 45.9 | 51.9 | 0.9 ▲ | 43,082 |
| Karam Ceramics | 62 | 62 | 62 | 59.88 | 0 | 2 |
| Shabbir Tiles | 13.99 | 14.15 | 13.7 | 14 | 0.23 ▲ | 17,453 |
| Tariq Glass Ind. | 136.11 | 139.75 | 135.51 | 138.37 | 3.49 ▲ | 117,286 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 26.55 | 28.22 | 26.55 | 28.16 | 1.95 ▲ | 21,112 |
| Adamjee Ins. | 49.89 | 50.75 | 48.25 | 49.8 | 1.02 ▲ | 574,051 |
| Askari Life Ass | 6.3 | 6.3 | 5.67 | 5.89 | 0.23 ▲ | 33,311 |
| Adamjee Life Assuran | 30.61 | 31.99 | 30.05 | 31.75 | 0.54 ▲ | 33,767 |
| Asia Insurance | 14 | 16.99 | 13.96 | 13.99 | -1.52 ▼ | 16,257 |
| Atlas Ins. Ltd | 57.88 | 58.9 | 56.5 | 57.65 | 0.16 ▲ | 17,916 |
| Century Ins. | 36.65 | 37.97 | 36.51 | 36.8 | 0 | 14,597 |
| Cres.Star Ins. | 2.9 | 3.04 | 2.9 | 2.99 | 0.09 ▲ | 403,166 |
| EFU General | 115 | 115 | 113 | 113.04 | 3 ▲ | 1,219 |
| EFU Life Assurance | 177 | 178 | 176.99 | 177 | -0.99 ▼ | 29,640 |
| East West Insurance | 62.9 | 62.9 | 62 | 57.29 | 0 | 39 |
| Habib Ins. | 8 | 8 | 7.3 | 7.9 | 0.4 ▲ | 57,859 |
| IGI Holdings | 168.9 | 175 | 168.9 | 172.81 | 3.93 ▲ | 44,365 |
| IGI Life Ins | 14.98 | 14.98 | 14.98 | 14.73 | 0 | 1,050 |
| Jubilee Gen.Ins | 50.9 | 53 | 50.5 | 52.07 | 1.69 ▲ | 274,653 |
| Jubile Life Ins | 167.11 | 179 | 167.11 | 178.98 | 8.98 ▲ | 2,412 |
| Pak Reinsurance | 15 | 15.6 | 15 | 15.33 | 0.42 ▲ | 931,721 |
| PICIC Ins.Ltd. | 2 | 2.04 | 1.85 | 1.9 | -0.1 ▼ | 381,259 |
| Premier Ins. | 5.99 | 5.99 | 5.73 | 5.73 | -0.36 ▼ | 1,001 |
| Pak Gen.Ins. | 9.99 | 9.99 | 9.4 | 9.79 | 0 | 102 |
| Shaheen Ins. | 6.25 | 6.6 | 6.25 | 6.3 | -0.04 ▼ | 33,285 |
| TPL Insurance | 10.9 | 11.48 | 10.9 | 11.29 | 0.31 ▲ | 87,082 |
| United Insurance | 15.6 | 16.5 | 15.6 | 15.83 | -0.06 ▼ | 38,374 |
| Universal Ins. | 11.05 | 11.18 | 10.25 | 10.25 | -0.28 ▼ | 18,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.38 | 7.6 | 7.3 | 7.49 | 0.19 ▲ | 50,900 |
| Arif Habib Limited. | 47.71 | 51.5 | 47.71 | 51.03 | 3.04 ▲ | 287,172 |
| AKD Securites | 20.98 | 22.57 | 20.98 | 22.56 | 2.04 ▲ | 897,549 |
| Apna Microfin. | 11.01 | 11.01 | 10 | 10.01 | 0 | 25 |
| Calcorp Limited | 27.1 | 27.48 | 26.6 | 27.2 | 2.22 ▲ | 527 |
| Cyan Limited | 35.75 | 36 | 34.8 | 35.68 | 1.04 ▲ | 120,173 |
| Dawood Hercules | 207.9 | 223.96 | 207.9 | 223.96 | 20.36 ▲ | 102,853 |
| Dawood Equities | 9.7 | 10.63 | 9.7 | 10.63 | 1 ▲ | 713,913 |
| Dawood Law | 239 | 241.63 | 236 | 236 | 16.34 ▲ | 4,603 |
| Escorts Bank | 4.52 | 5 | 4.52 | 5 | 0.21 ▲ | 44,758 |
| First Cap.Equit | 5.9 | 6.15 | 5.9 | 5.15 | 0 | 330 |
| F.Credit & Inv | 7.99 | 8.84 | 7.99 | 8.74 | 0.59 ▲ | 1,501 |
| Ist.Capital Sec | 2.19 | 2.24 | 2.1 | 2.13 | 0.02 ▲ | 1,222,081 |
| First Dawood Prop | 2.6 | 2.74 | 2.48 | 2.7 | 0.18 ▲ | 718,288 |
| F. Nat.Equities | 3.99 | 4.32 | 3.99 | 4.07 | 0.18 ▲ | 978,731 |
| Invest Bank | 1.74 | 1.75 | 1.64 | 1.66 | 0.06 ▲ | 582,244 |
| Imperial Limite | 20.5 | 21 | 18.9 | 20.92 | 0.95 ▲ | 4,005 |
| Intermarket Sec. | 74.9 | 77 | 73 | 73.9 | -0.98 ▼ | 11,304 |
| Jah.Sidd. Co. | 17 | 18.4 | 17 | 17.82 | 0.85 ▲ | 741,386 |
| JahangirSidd(Pref) | 9.49 | 9.5 | 9.49 | 9.5 | 0.95 ▲ | 500 |
| JS Global Cap. | 124 | 124 | 124 | 124 | 3.05 ▲ | 1,005 |
| JS Investments | 24.9 | 24.9 | 23.05 | 24.72 | 1.24 ▲ | 1,451 |
| LSE Capital Ltd. | 6.8 | 6.92 | 6.26 | 6.5 | 0.47 ▲ | 626,330 |
| LSE Fin. Services | 15.32 | 16.8 | 14.63 | 15.13 | -1.12 ▼ | 80,302 |
| LSE Ventures Ltd | 10.2 | 10.2 | 10.07 | 10.14 | 0.16 ▲ | 23,201 |
| MCB Inv MGT | 62.5 | 70 | 59.01 | 68 | 2.44 ▲ | 5,531 |
| Next Capital | 7.25 | 8.4 | 7.25 | 7.9 | 0.12 ▲ | 44,464 |
| OLP Financial | 37.5 | 38.1 | 37.5 | 38.09 | 0.59 ▲ | 6,364 |
| Pervez Ahmed Co | 1.59 | 1.68 | 1.53 | 1.56 | 0.03 ▲ | 5,904,062 |
| PIA Holding Company | 18.5 | 18.5 | 17.9 | 18.08 | 0.36 ▲ | 9,598,039 |
| PIA Holding CompanyB | 829.98 | 928.66 | 829.98 | 910.92 | 0 | 18 |
| Pak Stock Exchange | 22.97 | 23.5 | 22.97 | 23.07 | 0.11 ▲ | 1,417,427 |
| Sec. Inv. Bank | 5 | 5 | 4.91 | 4.99 | 0 | 5,656 |
| Trust Brokerage | 10.5 | 10.55 | 10.5 | 10.5 | 0.95 ▲ | 2,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.08 | 6.19 | 6.08 | 6.16 | 0 | 201 |
| Pak Gulf Leasing | 11.5 | 13.06 | 11.5 | 13.06 | 1.19 ▲ | 56,820 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1808.5 | 1832 | 1800 | 1806.26 | -2.07 ▼ | 606 |
| Leather Up Ltd. | 27.18 | 32.5 | 27.16 | 28.23 | -1.95 ▼ | 25,780 |
| Pak Leather | 35 | 35 | 35 | 34.83 | 0 | 12 |
| Service Global | 92 | 94.5 | 90.95 | 93 | 1.41 ▲ | 105,704 |
| Service Ind.Ltd | 1549 | 1549 | 1452 | 1499.95 | 1.13 ▲ | 8,257 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 155.99 | 155.99 | 152 | 153.31 | -0.9 ▼ | 206 |
| AL-Khair Gadoon | 41.71 | 48.99 | 41.71 | 46.34 | 0 | 121 |
| Arpak Int. | 74.99 | 74.99 | 74.99 | 72.41 | 0 | 1 |
| ECOPACK Ltd | 23.51 | 24.5 | 23.51 | 24.5 | 0.5 ▲ | 8,230 |
| Gammon Pak | 53.75 | 53.75 | 46.16 | 52.94 | 3.35 ▲ | 8,987 |
| GOC (Pak) Ltd. | 63 | 68.89 | 63 | 63.13 | 0 | 182 |
| Mandviwala | 14 | 15.08 | 14 | 15.08 | 1.37 ▲ | 17,228 |
| Olympia Mills | 34.6 | 40 | 34.6 | 40 | 1.58 ▲ | 1,001 |
| Pakistan Alumin | 123.01 | 133.33 | 123 | 132.22 | 9.42 ▲ | 235,009 |
| Pak Hotels | 57.25 | 59.28 | 56.75 | 58.52 | 2.12 ▲ | 257,211 |
| Pak Services | 830.99 | 830.99 | 740 | 758.85 | -15.49 ▼ | 145 |
| Shifa Int.Hospital | 378.99 | 400 | 378 | 398.92 | 25.76 ▲ | 85,752 |
| Siddiqsons Tin | 5.78 | 5.84 | 5.6 | 5.69 | 0.03 ▲ | 617,673 |
| Tri-Pack Films | 137.01 | 148.99 | 135.12 | 143.51 | 3.49 ▲ | 2,797 |
| United Brands | 24.39 | 25.96 | 24.39 | 25.96 | 2.36 ▲ | 55,487 |
| UDL Int.Ltd. | 7.96 | 8.14 | 7.9 | 7.91 | 0 | 22,192 |
| United Distributors | 58.99 | 59.98 | 55.01 | 59.02 | 3.15 ▲ | 12,362 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.2 | 8.2 | 8.2 | 8.31 | 0 | 88 |
| AL-Noor Mod | 3.17 | 3.49 | 3.17 | 3.42 | 0.22 ▲ | 3,450 |
| Elite Cap.Mod | 6 | 6.99 | 6 | 6.84 | -0.01 ▼ | 6,150 |
| Equity Modaraba | 3.01 | 3.3 | 3 | 3.01 | 0.01 ▲ | 5,022 |
| 1st.Fid.Leasing | 2.49 | 2.49 | 2.31 | 2.35 | -0.08 ▼ | 5,607 |
| Habib Modaraba | 18.48 | 18.75 | 18 | 18.5 | 0.11 ▲ | 38,597 |
| I.B.L.Modarab | 3.3 | 3.3 | 3.1 | 3.1 | -0.18 ▼ | 5,600 |
| Imrooz Modaraba | 215 | 220 | 180.01 | 220 | 20 ▲ | 1,354 |
| Punjab Mod | 2.96 | 3.25 | 2.96 | 3.09 | 0.07 ▲ | 8,623 |
| F.Treet Manuf | 4.79 | 4.97 | 4.79 | 4.87 | 0.37 ▲ | 56,074 |
| Tri-Star 1st Mod. | 15.26 | 15.27 | 13.87 | 14.04 | -1.3 ▼ | 3,327 |
| Burj Clean Energy | 8.45 | 8.45 | 8.45 | 9.1 | 0 | 10 |
| OLP Modaraba | 16.16 | 16.45 | 16.16 | 16.35 | 0.19 ▲ | 2,729 |
| Orient Rental | 7.65 | 8.49 | 7.65 | 7.98 | 0.1 ▲ | 7,163 |
| Popular Islamic | 14.9 | 14.9 | 12.4 | 14.16 | 0.42 ▲ | 11,623 |
| Prud Mod.1st | 3.01 | 3.19 | 2.91 | 3.09 | 0.03 ▲ | 48,770 |
| Sindh Modaraba | 9.5 | 10.19 | 9.5 | 9.91 | 0.01 ▲ | 2,140 |
| Trust Modaraba | 3.85 | 3.85 | 3.71 | 3.78 | -0.01 ▼ | 19,119 |
| Unicap Modaraba | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 2,115 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 710.01 | 734.9 | 702 | 718.5 | 23.52 ▲ | 5,544,623 |
| Oil & Gas Dev | 216.99 | 234 | 215.49 | 232.59 | 17.92 ▲ | 14,962,519 |
| Pak Oilfields | 641 | 655 | 636.01 | 654 | 20.93 ▲ | 315,642 |
| Pak Petroleum | 194 | 205.38 | 193.2 | 203.34 | 10.26 ▲ | 12,654,689 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 550 | 550 | 517 | 540.78 | 32.46 ▲ | 34,201 |
| Burshane LPG | 31.75 | 32.25 | 31.12 | 31.75 | 0.53 ▲ | 3,795 |
| Hascol Petrol | 11.58 | 12.66 | 11.57 | 12.66 | 1.15 ▲ | 17,454,356 |
| HI-Tech Lub. | 49.75 | 53.25 | 48.9 | 53.25 | 4.84 ▲ | 1,946,892 |
| Oilboy Energy L | 10.85 | 11.6 | 10.25 | 10.52 | -0.87 ▼ | 2,668,572 |
| P.S.O. | 405 | 436.76 | 401.11 | 436.76 | 39.71 ▲ | 7,656,611 |
| Shell Pakistan | 208.73 | 229.6 | 208.73 | 229.44 | 20.71 ▲ | 665,785 |
| Sui North Gas | 98.5 | 104.5 | 98.05 | 103.47 | 5.79 ▲ | 15,642,481 |
| Sui South Gas | 46.11 | 47.32 | 44.7 | 46.48 | 0.59 ▲ | 29,230,026 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 31.96 | 32.5 | 31.1 | 31.67 | 0.56 ▲ | 316,331 |
| Cherat Packg | 127.69 | 132 | 127.69 | 130.27 | 2.58 ▲ | 57,426 |
| Int. Packaging Films | 22.2 | 22.48 | 22 | 22.25 | 0.06 ▲ | 16,325 |
| MACPAC Films | 16.4 | 17.4 | 16.33 | 17.33 | 1 ▲ | 356,830 |
| Merit Packaging | 10.11 | 10.75 | 10.11 | 10.57 | 0.26 ▲ | 249,998 |
| Packages Ltd. | 584.99 | 608 | 576.6 | 598.62 | 24.93 ▲ | 1,818 |
| Pak Paper Prod | 84 | 93.07 | 83.5 | 93.07 | 8.46 ▲ | 155,823 |
| Roshan Packages | 18.29 | 19.48 | 18.15 | 18.88 | 0.96 ▲ | 632,349 |
| Security Paper | 159 | 159 | 154 | 155.94 | 1.17 ▲ | 459,102 |
| Synthetic Products | 44.75 | 47.15 | 44.75 | 45.64 | 1.48 ▲ | 4,142,450 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1199.99 | 1250 | 1171 | 1232.7 | 50.71 ▲ | 30,813 |
| AGP Limited | 164 | 175.99 | 163 | 171.4 | 7.91 ▲ | 1,391,755 |
| BF Biosciences | 221 | 231.43 | 218 | 231.43 | 21.04 ▲ | 3,384,624 |
| Citi Pharma Ltd | 68.25 | 71.71 | 67.5 | 71.18 | 4.09 ▲ | 7,991,429 |
| Ferozsons (Lab) | 328.99 | 345 | 325 | 341.06 | 15.77 ▲ | 153,272 |
| GlaxoSmithKline | 394 | 419 | 380.11 | 411.23 | 28.2 ▲ | 417,735 |
| Haleon Pakistan | 910 | 927.63 | 898 | 907.63 | 8.64 ▲ | 51,016 |
| Highnoon (Lab) | 891.01 | 925 | 891.01 | 919.4 | 28.8 ▲ | 15,571 |
| Hoechst Pak Ltd | 2725 | 2750 | 2700 | 2750 | 25 ▲ | 331 |
| IBL HealthCare | 40.92 | 43.99 | 40.53 | 42.51 | 1.59 ▲ | 747,325 |
| Liven Pharma | 93.57 | 93.57 | 77.1 | 93.57 | 8.51 ▲ | 68,618 |
| Macter Int. Ltd | 384.8 | 384.8 | 349 | 352.75 | -4.13 ▼ | 27,303 |
| Otsuka Pak | 197.99 | 209.12 | 190 | 194.07 | 1.75 ▲ | 33,978 |
| The Searle Company | 105.02 | 109.9 | 104.5 | 108.51 | 4.91 ▲ | 5,075,937 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20.76 | 20.8 | 20.41 | 20.69 | -0.01 ▼ | 326,467 |
| Engro Powergen | 26.17 | 26.46 | 26.04 | 26.26 | 0.09 ▲ | 347,001 |
| Hub Power Co. | 129.2 | 135 | 127 | 134.13 | 6.58 ▲ | 14,548,027 |
| Kot Addu Power | 37.69 | 37.69 | 37.05 | 37.32 | -0.1 ▼ | 763,593 |
| K-Electric Ltd. | 5.32 | 5.75 | 5.32 | 5.69 | 0.37 ▲ | 36,108,956 |
| Kohinoor Energy | 25.1 | 26.39 | 25.1 | 26.2 | 1.01 ▲ | 351,586 |
| Kohinoor Power | 7.62 | 7.85 | 7.2 | 7.57 | 0.31 ▲ | 634,492 |
| Lalpir Power | 21.5 | 22.2 | 21.49 | 21.85 | 0.47 ▲ | 251,621 |
| Nishat ChunPower | 26.51 | 27.48 | 26.51 | 26.78 | 0.02 ▲ | 1,965,066 |
| Nishat Power | 34.4 | 35.18 | 34.02 | 34.7 | 0.69 ▲ | 321,773 |
| Pakgen Power | 101 | 105.95 | 100.05 | 105.85 | 0.8 ▲ | 3,289 |
| Sitara Energy | 11.51 | 11.7 | 11.51 | 11.7 | 0.15 ▲ | 1,000 |
| S.G.Power | 12.25 | 12.25 | 10.16 | 11.76 | 0.57 ▲ | 120,551 |
| Saif Power Ltd | 13.4 | 13.82 | 13.4 | 13.77 | 0.39 ▲ | 292,130 |
| Tri-Star Power | 5.4 | 5.88 | 5.4 | 5.63 | 0.06 ▲ | 11,142 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 23 | 23 | 20.55 | 21 | -1.81 ▼ | 46,670 |
| Hussain Industries | 21.75 | 22.29 | 21.75 | 21.89 | 1.62 ▲ | 500 |
| Javedan Corp. | 57 | 57 | 55.6 | 56 | 0.01 ▲ | 542,913 |
| Pace (Pak) Ltd. | 7.59 | 7.63 | 7.16 | 7.36 | 0.17 ▲ | 28,106,970 |
| TPL Properties | 13.22 | 14.26 | 13.22 | 13.84 | 0.54 ▲ | 11,475,272 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 21.8 | 22.39 | 21.46 | 21.63 | 0.15 ▲ | 1,513,547 |
| Globe Residency | 14.7 | 14.7 | 14.28 | 14.59 | -0.11 ▼ | 4,969 |
| TPL REIT Fund I | 13.51 | 14.1 | 13.51 | 13.96 | -0.04 ▼ | 56,821 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 730 | 748 | 722 | 741 | 10.86 ▲ | 2,147,746 |
| Cnergyico PK | 6 | 6.89 | 5.96 | 6.79 | 0.88 ▲ | 66,471,663 |
| National Refinery | 282.42 | 310.66 | 279.1 | 306.43 | 24.01 ▲ | 1,784,852 |
| Pak Refinery | 39.1 | 41.39 | 39 | 40.81 | 2.15 ▲ | 25,914,203 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 815 | 815 | 721 | 760.22 | -36.08 ▼ | 10,216 |
| Adam Sugar | 58.59 | 59.92 | 55.99 | 58.73 | 0.14 ▲ | 18,901 |
| Abdullah Shah | 6.49 | 6.8 | 6.49 | 6.61 | 0.4 ▲ | 36,371 |
| Baba Farid | 0 | 0 | 0 | 44.4 | 0 | 1 |
| Chashma Sugar | 62.55 | 72 | 62.55 | 69.79 | 0.59 ▲ | 1,789 |
| Dewan Sugar | 6.6 | 6.6 | 6.6 | 6.6 | 1 ▲ | 580,052 |
| Faran Sugar Mills | 46 | 47.47 | 45.25 | 45.52 | -1.48 ▼ | 19,509 |
| Faran Sugar(R) | 10 | 10.02 | 9 | 9 | -1 ▼ | 100,226 |
| Habib Sugar | 85.2 | 85.89 | 83.35 | 83.5 | -1.6 ▼ | 58,282 |
| Habib Rice Prod | 31.6 | 32.2 | 31.6 | 32.19 | 0.64 ▲ | 2,129 |
| Haseeb Waqas Sugar | 11.5 | 12 | 11.42 | 11.85 | 0.29 ▲ | 38,354 |
| J.D.W.Sugar | 693.43 | 755 | 680 | 683.72 | -9.71 ▼ | 4,899 |
| Jauharabad Sug | 25.7 | 25.99 | 25.25 | 25.27 | -0.33 ▼ | 52,981 |
| Mirpurkhas Sugar | 32 | 32 | 31.1 | 31.57 | -0.8 ▼ | 164,562 |
| Mehran Sugar | 48 | 50 | 48 | 48.63 | 0.63 ▲ | 98,409 |
| Noon Sugar | 85.61 | 93.8 | 85.6 | 93.69 | 3.75 ▲ | 1,167 |
| Sanghar Sugar | 28.02 | 29.48 | 28 | 29.06 | 1.17 ▲ | 1,223 |
| Sindh Abadgar | 42 | 44.74 | 36.6 | 36.71 | -3.96 ▼ | 13,091 |
| Shahtaj Sugar | 95.01 | 96 | 95.01 | 95.51 | 2.51 ▲ | 400 |
| Shahmurad Sugar | 440 | 479.46 | 435.87 | 443.67 | 7.8 ▲ | 7,900 |
| Sakrand Sugar | 11 | 11.4 | 10.91 | 11.14 | 0.16 ▲ | 21,108 |
| Shakarganj Limited | 35.17 | 35.17 | 34 | 34.94 | -0.18 ▼ | 2,834 |
| Tariq Corp Ltd. | 15.7 | 15.7 | 14.69 | 15.69 | 0.39 ▲ | 13,511 |
| Tariq Corp(Pref) | 7.47 | 7.47 | 7.47 | 7 | 0 | 1 |
| Thal Ind.Corp. | 310.99 | 310.99 | 310.99 | 304.03 | 0 | 2 |
| Tandlianwala Sugar | 78.99 | 78.99 | 78.99 | 77.8 | 0 | 65 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 179.8 | 179.8 | 175.15 | 175.47 | 0.47 ▲ | 463 |
| Ibrahim Fibres | 350 | 359 | 350 | 351.99 | 1.86 ▲ | 79 |
| Image Pakistan | 18.68 | 19.45 | 18.5 | 19.04 | 0.64 ▲ | 2,365,900 |
| National Silk | 50.51 | 57.98 | 50.51 | 55.44 | 0 | 31 |
| Pak Synthetics | 36.99 | 39 | 32.6 | 38.15 | 2.52 ▲ | 53,100 |
| Rupali Polyester | 20.51 | 22.11 | 20.51 | 22.1 | 2 ▲ | 61,228 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 199.9 | 216.7 | 198.99 | 215.53 | 18.17 ▲ | 10,266,206 |
| Avanceon Ltd | 56.9 | 59.6 | 56.56 | 59.14 | 2.83 ▲ | 3,677,625 |
| Supernet Ltd.XB | 16.55 | 18.6 | 15.5 | 18.43 | 1.51 ▲ | 81,835 |
| Hallmark Company Ltd | 704.24 | 845 | 703.02 | 793.76 | 24.81 ▲ | 764 |
| Hum Network | 13.7 | 13.86 | 13.51 | 13.63 | 0.13 ▲ | 2,071,612 |
| Media Times Ltd | 2.45 | 2.49 | 2.24 | 2.26 | -0.09 ▼ | 3,328,747 |
| Netsol Tech. | 146.48 | 154.9 | 146.48 | 153.15 | 8.1 ▲ | 2,851,937 |
| Octopus Digital | 71 | 72.05 | 69.77 | 71.37 | 1.6 ▲ | 859,125 |
| Pak Datacom | 138.34 | 138.34 | 130 | 138.34 | 12.58 ▲ | 170,380 |
| P.T.C.L. | 27.37 | 28.38 | 26.2 | 28.31 | 2.51 ▲ | 33,030,118 |
| Symmetry Group Ltd | 19 | 19.45 | 18.52 | 19.15 | 0.21 ▲ | 10,934,878 |
| Systems Limited | 601 | 630 | 576.62 | 620.05 | 20.27 ▲ | 331,412 |
| Telecard Limited | 8.49 | 8.92 | 8.35 | 8.74 | 0.44 ▲ | 9,531,785 |
| TPL Corp Ltd | 5.37 | 5.96 | 5.37 | 5.78 | 0.41 ▲ | 1,199,108 |
| TPL Trakker Ltd | 10.1 | 10.1 | 9.5 | 9.54 | -0.26 ▼ | 204,355 |
| TRG Pak Ltd | 56.1 | 61.15 | 56.1 | 61.15 | 5.56 ▲ | 9,662,990 |
| WorldCall Telecom | 1.65 | 1.74 | 1.65 | 1.72 | 0.12 ▲ | 71,053,052 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 48 | 48 | 46.85 | 46.95 | -0.14 ▼ | 63,642 |
| Ahmed Hassan | 49.5 | 49.5 | 49.5 | 49.5 | 0 | 1 |
| Azgard Nine | 8.25 | 8.8 | 8.25 | 8.77 | 0.39 ▲ | 935,327 |
| AN Textile Mill | 11.6 | 12.6 | 11.6 | 11.46 | 0 | 302 |
| Aruj Industries | 9.11 | 9.74 | 9.11 | 9.56 | 0.12 ▲ | 27,152 |
| Bhanero Tex. | 849.99 | 850 | 849.95 | 849.99 | 49.99 ▲ | 44 |
| Blessed Tex. | 245.01 | 275 | 245.01 | 274.34 | 14.34 ▲ | 733 |
| Chenab Limited | 7.3 | 8.17 | 7.3 | 8.12 | 0.57 ▲ | 888,482 |
| Chenab Ltd.(Pre | 3.67 | 3.8 | 3.4 | 3.74 | 0.35 ▲ | 861,368 |
| Crescent Tex. | 14.4 | 14.51 | 14.38 | 14.46 | 0.3 ▲ | 15,285 |
| Faisal Spinning | 256.9 | 275.99 | 256.9 | 271.26 | 16.39 ▲ | 692 |
| Feroze 1888 | 71.65 | 73.5 | 70.77 | 72.78 | 2.23 ▲ | 14,613 |
| Fazal Cloth | 184.99 | 184.99 | 180 | 180 | 9 ▲ | 327 |
| Gul Ahmed | 24.26 | 25.55 | 24.25 | 25.3 | 1.05 ▲ | 808,960 |
| Ghazi Fabrics | 10.49 | 11 | 9.04 | 9.49 | -0.55 ▼ | 90,912 |
| Hala Enterprise | 13.25 | 14.51 | 12.8 | 13.7 | 0.51 ▲ | 167,020 |
| Hafiz Limited | 270 | 281.68 | 270 | 281.68 | 25.61 ▲ | 1,926 |
| Interloop Ltd. | 69 | 71.97 | 68.99 | 70.83 | 1.57 ▲ | 1,007,585 |
| Jubilee Spinning | 11.09 | 11.2 | 10.65 | 10.74 | 0.54 ▲ | 8,080 |
| Kohinoor Mills | 31.55 | 33.99 | 31.02 | 32.03 | -1.03 ▼ | 3,205 |
| Kohinoor Ind. | 8.6 | 8.6 | 8.44 | 8.45 | 0.11 ▲ | 7,801 |
| Kohinoor Textile | 125 | 127.98 | 110.18 | 119.9 | 0.02 ▲ | 164,699 |
| Mehmood Tex. | 749 | 754 | 630 | 662.84 | -37.16 ▼ | 153 |
| Masood Textile | 55 | 55 | 54.97 | 50 | 0 | 86 |
| Nishat (Chun.) | 34.5 | 35.2 | 34 | 34.33 | 0.19 ▲ | 775,569 |
| Nishat Mills Ltd | 106 | 108 | 101.42 | 103.79 | -0.9 ▼ | 3,038,280 |
| Paramount Sp | 4.9 | 4.99 | 4.9 | 4.93 | 0.32 ▲ | 740 |
| Quetta Textile | 17.76 | 19.97 | 17.76 | 19.9 | 0.34 ▲ | 7,691 |
| Redco Textile | 13.95 | 14.2 | 13.41 | 14 | 0.8 ▲ | 23,542 |
| Reliance Weaving | 148.75 | 153.95 | 148.75 | 152.02 | 7.04 ▲ | 1,506 |
| Sapphire Tex. | 1195 | 1250 | 1181.01 | 1188.3 | -46.7 ▼ | 327 |
| Sapphire Fiber | 1220 | 1236.97 | 1220 | 1202 | 0 | 11 |
| Shams Textile | 24.24 | 25.6 | 24.24 | 24.97 | 1.67 ▲ | 603 |
| Stylers Int.Ltd. | 40.4 | 40.4 | 40.4 | 40.9 | 0 | 5 |
| Suraj Cotton Mills | 137.99 | 138 | 137 | 137.58 | 2.34 ▲ | 194 |
| Towellers Limited | 152 | 158.47 | 146.16 | 153.18 | 7.02 ▲ | 7,292 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 54.66 | 59.85 | 54.66 | 59.4 | 1.04 ▲ | 2,201 |
| Amtex Limited | 3.16 | 3.22 | 3 | 3.05 | 0 | 685,675 |
| Arctic Textile | 22.01 | 24.5 | 21.51 | 24.02 | 1.54 ▲ | 1,468 |
| Asim Textile | 11.9 | 12.85 | 11.9 | 12.71 | 1.03 ▲ | 4,232 |
| Bilal Fibres | 11.65 | 11.65 | 10.51 | 11.3 | 0.13 ▲ | 34,561 |
| Crescent Cotton | 50 | 55 | 50 | 50 | 0 | 100 |
| Colony Tex.Mills Ltd | 4.36 | 4.8 | 4.31 | 4.6 | 0.12 ▲ | 109,927 |
| Chakwal Spinning | 48.6 | 51.4 | 48.6 | 49.47 | 1.25 ▲ | 153,879 |
| Dewan Farooque Sp. | 4.59 | 4.85 | 4.25 | 4.69 | 0.42 ▲ | 329,504 |
| Din Textile | 51 | 51 | 51 | 51 | 2.18 ▲ | 539 |
| D.S. Ind. Ltd. | 5.69 | 5.92 | 5.6 | 5.79 | 0.32 ▲ | 74,253 |
| Dar-es-Salaam | 42.01 | 42.01 | 42.01 | 46.59 | 0 | 100 |
| Dewan Textile | 7.18 | 7.19 | 6.51 | 7.11 | 0.24 ▲ | 561 |
| Ellcot Spinning | 105 | 106 | 100 | 100 | 1.4 ▲ | 1,260 |
| Gadoon Textile | 240 | 247.81 | 240 | 247.81 | 22.53 ▲ | 84,767 |
| Gulshan Sp. | 4.45 | 4.5 | 4.02 | 4.5 | 0.3 ▲ | 10,018 |
| Gulistan Sp. | 9.64 | 9.64 | 8.56 | 8.65 | -0.37 ▼ | 917 |
| Hira Textile | 3.2 | 3.27 | 3.1 | 3.19 | 0.02 ▲ | 108,208 |
| Indus Dyeing | 126.99 | 126.99 | 123.5 | 126.54 | 2.85 ▲ | 12,485 |
| J.A.Textile | 38.66 | 41.44 | 37.72 | 37.72 | -4.19 ▼ | 135,371 |
| Janana D Mal | 63.98 | 64.99 | 62.52 | 64.5 | 4.76 ▲ | 5,333 |
| Kohat Textile | 33 | 33.5 | 32.6 | 32.66 | -0.24 ▼ | 28,086 |
| Kohinoor Spining | 6.99 | 7.39 | 6.95 | 7.32 | 0.32 ▲ | 4,371,454 |
| Khalid Siraj | 10.6 | 10.6 | 9.17 | 9.25 | -0.35 ▼ | 2,407 |
| Maqbool Textile | 37 | 37 | 31.03 | 31.06 | -3.42 ▼ | 999 |
| Nagina Cotton | 54 | 54 | 53.5 | 54.33 | 0 | 10 |
| Nazir Cotton Mills | 12.48 | 12.5 | 11.99 | 12.5 | 1 ▲ | 15,376 |
| Reliance Cotton | 685 | 759 | 685 | 759 | 69 ▲ | 1,702 |
| Ruby Textile | 7.5 | 7.89 | 7.44 | 7.76 | 0.57 ▲ | 3,196 |
| Saif Textile | 14.2 | 15 | 14 | 14.16 | 0.24 ▲ | 76,823 |
| Service Ind Tex | 11.21 | 12.44 | 11.21 | 11.65 | -0.53 ▼ | 1,902 |
| Shadab Textile | 21.8 | 22.9 | 21.51 | 21.59 | 0.7 ▲ | 3,035 |
| Sally Textile | 13.3 | 13.3 | 12.2 | 12.35 | 0.21 ▲ | 21,329 |
| Sana Ind. | 30.52 | 33.3 | 30.52 | 32.97 | 0.27 ▲ | 9,110 |
| Saritow Spinning | 8.8 | 9.9 | 8.8 | 9.17 | -0.1 ▼ | 25,778 |
| Sunrays Textile | 92.99 | 95 | 90 | 95 | 6.41 ▲ | 1,551 |
| Shahzad Tex. | 29 | 29 | 29 | 29.87 | 0 | 99 |
| Tata Textile | 50.27 | 52.89 | 50.27 | 52 | 0 | 9 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.49 | 11.49 | 11.49 | 11.49 | 0 | 500 |
| ICC Industries | 10.44 | 10.94 | 10.05 | 10.92 | 0.98 ▲ | 38,408 |
| Prosperity Weaving | 34.1 | 34.1 | 34.1 | 34.1 | 0 | 1 |
| Shahtaj Textile | 74.8 | 74.8 | 69.04 | 68.08 | 0 | 11 |
| Yousuf Weaving | 4.08 | 4.17 | 4.06 | 4.12 | 0.06 ▲ | 573,758 |
| Zephyr Textile | 11.8 | 11.8 | 11.7 | 11.81 | 0 | 401 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 264 | 271.8 | 264 | 265.88 | 2.42 ▲ | 228 |
| Pak Tobacco | 1370 | 1400 | 1349 | 1386.93 | 17.47 ▲ | 3,217 |
| Philip Morris Pak. | 748 | 770.45 | 712.45 | 752.9 | 4.78 ▲ | 701 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.4 | 17.4 | 16 | 17.24 | 1.06 ▲ | 13,504 |
| Blue-Ex | 46.99 | 49.95 | 40.87 | 40.87 | -4.54 ▼ | 2,994 |
| Pak Int.Bulk | 8.32 | 8.66 | 8.3 | 8.58 | 0.33 ▲ | 12,832,391 |
| Pak.Int.Container | 48.5 | 48.75 | 47.52 | 48.32 | 1.59 ▲ | 337,642 |
| P.N.S.C | 515 | 530 | 500 | 513.22 | 12.84 ▲ | 129,477 |
| Secure Logistics Gro | 15.59 | 16.2 | 15.3 | 16 | 0.58 ▲ | 4,458,232 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 163.37 | 170 | 150.13 | 166.71 | 3.34 ▲ | 5,724 |
| S.S.Oil | 86 | 89 | 80.1 | 85 | 3.67 ▲ | 2,041 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 35.75 | 37.7 | 35.71 | 36.15 | 0.58 ▲ | 5,924 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.19 | 10.5 | 10.18 | 10.33 | 0.13 ▲ | 1,173,500 |
| AGHA-FEB | 0 | 0 | 0 | 10.64 | 0.2 ▲ | 0 |
| AGHA-JAN | 10.54 | 10.9 | 10.5 | 10.61 | 0.31 ▲ | 834,500 |
| AGL-DECB | 39.3 | 39.39 | 39.3 | 39.35 | 1.24 ▲ | 3,000 |
| AGL-FEB | 0 | 0 | 0 | 39.21 | -0.05 ▼ | 0 |
| AGL-JANB | 42 | 42 | 42 | 42 | 3.25 ▲ | 3,000 |
| AICL-DEC | 50 | 52 | 49.25 | 49.87 | 0.57 ▲ | 403,000 |
| AICL-FEB | 0 | 0 | 0 | 51.4 | 1.03 ▲ | 0 |
| AICL-JAN | 50.45 | 54.55 | 50 | 51.49 | 1.49 ▲ | 21,500 |
| AIRLINK-DEC | 199.01 | 218 | 199.01 | 216.91 | 18.73 ▲ | 5,385,500 |
| AIRLINK-FEB | 0 | 0 | 0 | 222.43 | 18.65 ▲ | 0 |
| AIRLINK-JAN | 209 | 211.2 | 208 | 211.2 | 19.2 ▲ | 353,000 |
| AKBL-DEC | 36.53 | 38.79 | 36.41 | 38.78 | 1.81 ▲ | 79,500 |
| AKBL-FEB | 0 | 0 | 0 | 39.03 | 1.18 ▲ | 0 |
| AKBL-JAN | 38.5 | 39 | 38 | 38.3 | -0.7 ▼ | 31,000 |
| ASC-DEC | 7.3 | 7.59 | 7.3 | 7.59 | 0.39 ▲ | 339,000 |
| ASC-JAN | 7.5 | 7.7 | 7.48 | 7.7 | 0.7 ▲ | 214,000 |
| ASL-DEC | 10.99 | 11.25 | 10.05 | 11.05 | 0.33 ▲ | 2,695,000 |
| ASL-FEB | 0 | 0 | 0 | 11.39 | 0.36 ▲ | 0 |
| ASL-JAN | 11.2 | 11.4 | 10.9 | 11.25 | 0.05 ▲ | 716,500 |
| ATRL-DEC | 735.02 | 750.9 | 725 | 744.94 | 11.16 ▲ | 803,500 |
| ATRL-FEB | 0 | 0 | 0 | 764.74 | 10.86 ▲ | 0 |
| ATRL-JAN | 745 | 757.34 | 735 | 754.19 | -0.81 ▼ | 213,500 |
| AVN-DEC | 57.2 | 59.8 | 57 | 59.26 | 2.9 ▲ | 886,000 |
| AVN-FEB | 0 | 0 | 0 | 61.03 | 2.89 ▲ | 0 |
| AVN-JAN | 58.01 | 60.5 | 57.69 | 60.04 | 2.65 ▲ | 205,000 |
| BAFL-DECB | 84.98 | 84.98 | 84.98 | 84.98 | 4.42 ▲ | 500 |
| BAFL-FEB | 0 | 0 | 0 | 85.16 | 2.97 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 84.06 | 2.94 ▲ | 0 |
| BAHL-DECB | 123 | 129 | 123 | 129 | 8 ▲ | 18,000 |
| BAHL-FEB | 0 | 0 | 0 | 133.07 | 8.67 ▲ | 0 |
| BAHL-JAN | 122.99 | 130 | 122.99 | 130 | 8.5 ▲ | 8,000 |
| BIPL-DEC | 22.77 | 22.77 | 22.75 | 22.75 | 0.58 ▲ | 1,500 |
| BIPL-FEB | 0 | 0 | 0 | 23.23 | 0.39 ▲ | 0 |
| BIPL-JAN | 22.49 | 22.49 | 22.49 | 22.49 | -0.05 ▼ | 1,000 |
| BKTI-DEC | 0 | 0 | 0 | 24493 | 728 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 25060 | 744 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24808 | 737 ▲ | 0 |
| BOP-DEC | 9.7 | 10 | 9.5 | 9.85 | 0.22 ▲ | 12,481,500 |
| BOP-FEB | 10 | 10 | 10 | 10 | 0.07 ▲ | 528,500 |
| BOP-JAN | 9.79 | 10.11 | 9.65 | 10.02 | 0.32 ▲ | 7,938,500 |
| CEPB-DEC | 32 | 32.5 | 31.6 | 31.89 | 0.46 ▲ | 374,000 |
| CEPB-FEB | 0 | 0 | 0 | 32.68 | 0.56 ▲ | 0 |
| CEPB-JAN | 32.48 | 33.03 | 32.09 | 33.02 | 1.12 ▲ | 387,000 |
| CHCC-DEC | 280.44 | 282 | 273.86 | 280 | -7.4 ▼ | 18,000 |
| CHCC-FEB | 0 | 0 | 0 | 287.93 | -5.83 ▼ | 0 |
| CHCC-JAN | 280 | 282 | 280 | 282 | -7 ▼ | 14,000 |
| CNERGY-DEC | 6 | 6.95 | 5.92 | 6.85 | 0.89 ▲ | 18,385,500 |
| CNERGY-FEB | 0 | 0 | 0 | 7.01 | 0.91 ▲ | 0 |
| CNERGY-JAN | 6.15 | 7.09 | 6.07 | 7.01 | 0.92 ▲ | 12,812,000 |
| CPHL-DECB | 68 | 72 | 68 | 71.67 | 4.44 ▲ | 2,615,500 |
| CPHL-FEB | 0 | 0 | 0 | 73.46 | 4.19 ▲ | 0 |
| CPHL-JAN | 69.1 | 73.7 | 69 | 72.92 | 5.92 ▲ | 814,000 |
| DCL-DEC | 9.02 | 9.3 | 8.93 | 9.25 | 0.39 ▲ | 1,073,000 |
| DCL-FEB | 0 | 0 | 0 | 9.46 | 0.35 ▲ | 0 |
| DCL-JAN | 9.07 | 9.87 | 9.07 | 9.87 | -0.03 ▼ | 522,500 |
| DCR-DEC | 0 | 0 | 0 | 21.67 | 0.14 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 22.32 | 0.14 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 22.03 | 0.14 ▲ | 0 |
| DFML-DEC | 36.25 | 39.5 | 36.25 | 39.03 | 3.08 ▲ | 2,583,000 |
| DFML-FEB | 0 | 0 | 0 | 40.21 | 3.31 ▲ | 0 |
| DFML-JAN | 37 | 40.08 | 37 | 39.75 | 3.25 ▲ | 1,438,000 |
| DGKC-DEC | 97.75 | 102 | 96.7 | 100.86 | 3.51 ▲ | 2,466,500 |
| DGKC-FEB | 0 | 0 | 0 | 103.46 | 3.45 ▲ | 0 |
| DGKC-JAN | 99 | 103.5 | 98.3 | 102.42 | 3.6 ▲ | 1,153,000 |
| EFERT-DECB | 202.94 | 205 | 200 | 203.66 | 6.66 ▲ | 13,500 |
| EFERT-FEB | 0 | 0 | 0 | 208.23 | 7.51 ▲ | 0 |
| EFERT-JAN | 201 | 205 | 201 | 205 | 7 ▲ | 2,000 |
| ENGRO-DECB | 410 | 437.7 | 407.85 | 437.7 | 39.79 ▲ | 256,500 |
| ENGRO-FEB | 0 | 0 | 0 | 436.5 | 39.49 ▲ | 0 |
| ENGRO-JANB | 436.71 | 436.71 | 436.71 | 436.71 | 39.7 ▲ | 500 |
| EPCL-DEC | 38 | 38 | 37.15 | 37.98 | 0.94 ▲ | 66,500 |
| EPCL-FEB | 0 | 0 | 0 | 39.08 | 0.37 ▲ | 0 |
| EPCL-JAN | 37.5 | 38 | 37.5 | 38 | -0.21 ▼ | 4,000 |
| FABL-DECB | 47.03 | 49.88 | 47 | 48.75 | 1.98 ▲ | 947,000 |
| FABL-FEB | 0 | 0 | 0 | 49.89 | 1.55 ▲ | 0 |
| FABL-JAN | 49 | 50.25 | 49 | 49.35 | 1.63 ▲ | 1,363,000 |
| FATIMA-DEC | 78 | 79.54 | 77.01 | 79.1 | 5.1 ▲ | 16,000 |
| FATIMA-FEB | 0 | 0 | 0 | 80.47 | 3 ▲ | 0 |
| FATIMA-JAN | 79 | 79 | 79 | 79 | 1 ▲ | 2,000 |
| FCCL-DEC | 35.65 | 37.5 | 35 | 36.81 | 1.41 ▲ | 2,830,000 |
| FCCL-FEB | 0 | 0 | 0 | 37.88 | 1.48 ▲ | 0 |
| FCCL-JAN | 36.25 | 37.75 | 35.46 | 37.3 | 1.27 ▲ | 1,662,500 |
| FCEPL-DEC | 80.5 | 83.5 | 80 | 83.07 | 3.43 ▲ | 513,500 |
| FCEPL-FEB | 0 | 0 | 0 | 85.3 | 3.7 ▲ | 0 |
| FCEPL-JAN | 81.65 | 85 | 81.65 | 84.75 | 4.21 ▲ | 471,500 |
| FEROZ-DECB | 0 | 0 | 0 | 341.71 | 15.64 ▲ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 351.98 | 16.11 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 347.42 | 15.91 ▲ | 12,000 |
| FFC-DEC | 391 | 402.5 | 384.11 | 399.9 | 12.61 ▲ | 557,000 |
| FFC-FEB | 0 | 0 | 0 | 411.89 | 14.19 ▲ | 0 |
| FFC-JAN | 394.51 | 407.99 | 394.51 | 406.3 | 15.76 ▲ | 271,500 |
| FFL-DEC | 13.34 | 14.56 | 13.34 | 14.56 | 1.32 ▲ | 8,407,500 |
| FFL-FEB | 0 | 0 | 0 | 14.95 | 1.35 ▲ | 0 |
| FFL-JAN | 13.75 | 14.3 | 13.65 | 14.3 | 1.3 ▲ | 1,121,500 |
| FLYNG-DEC | 29 | 29.8 | 28.78 | 29.22 | 0.81 ▲ | 1,648,500 |
| FLYNG-FEB | 0 | 0 | 0 | 30.06 | 0.83 ▲ | 0 |
| FLYNG-JAN | 29.45 | 30.2 | 29.45 | 29.74 | 0.89 ▲ | 1,342,000 |
| GAL-DEC | 273.98 | 286.99 | 271.05 | 285.03 | 16.02 ▲ | 1,586,000 |
| GAL-FEB | 0 | 0 | 0 | 292.34 | 15.62 ▲ | 0 |
| GAL-JAN | 281.02 | 291.98 | 280 | 289.57 | 16.43 ▲ | 421,000 |
| GATM-DEC | 25.3 | 25.71 | 25.2 | 25.5 | 0.49 ▲ | 48,000 |
| GATM-FEB | 0 | 0 | 0 | 26.11 | 1.07 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 25.77 | 1.06 ▲ | 0 |
| GGL-DEC | 13.8 | 14.76 | 13.8 | 14.46 | 0.84 ▲ | 7,466,000 |
| GGL-FEB | 0 | 0 | 0 | 14.84 | 0.83 ▲ | 0 |
| GGL-JAN | 14.4 | 15.05 | 14.3 | 14.73 | 0.69 ▲ | 5,120,500 |
| GHGL-DECB | 29.85 | 30.4 | 29.4 | 30.33 | 2.33 ▲ | 10,000 |
| GHGL-FEB | 0 | 0 | 0 | 31.22 | 1.29 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 30.81 | 1.27 ▲ | 0 |
| GHNI-DEC | 530 | 579.44 | 525.01 | 579.44 | 52.68 ▲ | 624,500 |
| GHNI-FEB | 0 | 0 | 0 | 596.47 | 53.97 ▲ | 0 |
| GHNI-JAN | 542 | 589.02 | 537 | 589.02 | 53.55 ▲ | 197,500 |
| HBL-DECB | 161.89 | 162.01 | 160.9 | 161.05 | 0.07 ▲ | 230,000 |
| HBL-FEB | 0 | 0 | 0 | 165.33 | 3.69 ▲ | 0 |
| HBL-JAN | 163 | 165 | 163 | 165 | 6 ▲ | 46,000 |
| HUBC-DEC | 130 | 135.25 | 127.45 | 134.43 | 6.32 ▲ | 2,998,500 |
| HUBC-FEB | 0 | 0 | 0 | 138.43 | 6.73 ▲ | 0 |
| HUBC-JAN | 130.8 | 137.5 | 129.5 | 136.69 | 6.81 ▲ | 1,704,000 |
| HUMNL-DEC | 13.75 | 14.5 | 13.64 | 13.67 | -0.08 ▼ | 543,500 |
| HUMNL-FEB | 0 | 0 | 0 | 14.07 | 0.13 ▲ | 0 |
| HUMNL-JAN | 13.9 | 14.1 | 13.9 | 13.97 | 0.21 ▲ | 230,500 |
| ILP-DEC | 70.15 | 71.5 | 70 | 71.01 | 1.01 ▲ | 20,000 |
| ILP-FEB | 0 | 0 | 0 | 73.1 | 1.59 ▲ | 0 |
| ILP-JAN | 72.01 | 72.01 | 71 | 71 | 0.42 ▲ | 23,000 |
| INIL-DEC | 173 | 177 | 173 | 175.83 | 6.87 ▲ | 93,500 |
| INIL-FEB | 0 | 0 | 0 | 180.77 | 7.11 ▲ | 0 |
| INIL-JAN | 177 | 180 | 177 | 178 | 6.59 ▲ | 59,500 |
| ISL-DEC | 85.74 | 86 | 85 | 85.8 | 1.81 ▲ | 12,500 |
| ISL-FEB | 0 | 0 | 0 | 88.87 | 2.29 ▲ | 0 |
| ISL-JAN | 86.5 | 86.5 | 86.5 | 86.5 | 1.05 ▲ | 1,000 |
| JSBL-DEC | 8.81 | 8.94 | 8.8 | 8.88 | 0.32 ▲ | 7,000 |
| JSBL-FEB | 0 | 0 | 0 | 9.19 | 0.26 ▲ | 0 |
| JSBL-JAN | 9 | 9 | 9 | 9 | 0.18 ▲ | 2,500 |
| JSGBETF-DEC | 0 | 0 | 0 | 21.24 | 0.71 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 21.88 | 0.73 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 21.6 | 0.73 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 17.46 | 0.91 ▲ | 0 |
| KAPCO-DEC | 37.54 | 37.54 | 37.25 | 37.35 | -0.22 ▼ | 28,000 |
| KAPCO-FEB | 0 | 0 | 0 | 38.52 | -0.12 ▼ | 0 |
| KAPCO-JAN | 38 | 38 | 37.95 | 37.95 | -0.05 ▼ | 1,500 |
| KEL-DEC | 5.21 | 5.73 | 5.21 | 5.69 | 0.32 ▲ | 6,613,000 |
| KEL-FEB | 0 | 0 | 0 | 5.87 | 0.38 ▲ | 0 |
| KEL-JAN | 5.3 | 5.8 | 5.3 | 5.8 | 0.4 ▲ | 6,443,500 |
| KOSM-DEC | 7.1 | 7.38 | 6.96 | 7.34 | 0.28 ▲ | 3,365,500 |
| KOSM-FEB | 0 | 0 | 0 | 7.55 | 0.32 ▲ | 0 |
| KOSM-JAN | 7.1 | 7.35 | 7.1 | 7.33 | 0.98 ▲ | 1,119,000 |
| KSE30-DEC | 0 | 0 | 0 | 36097 | 1520 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 36934 | 1556 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 36562 | 1540 ▲ | 0 |
| LOTCHEM-DEC | 20.1 | 20.8 | 20.04 | 20.64 | 0.78 ▲ | 3,072,500 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.22 | 0.87 ▲ | 0 |
| LOTCHEM-JAN | 20.5 | 21.99 | 20.44 | 20.66 | 0.66 ▲ | 1,964,000 |
| LPL-DEC | 0 | 0 | 0 | 21.89 | 0.46 ▲ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.55 | 0.47 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.26 | 0.47 ▲ | 0 |
| LUCK-DEC | 1130 | 1139.99 | 1125 | 1125 | 5 ▲ | 2,500 |
| LUCK-FEB | 0 | 0 | 0 | 1168.39 | 24.96 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1153.24 | 24.63 ▲ | 0 |
| MCB-DECB | 275 | 275 | 275 | 275 | 8 ▲ | 7,500 |
| MCB-FEB | 0 | 0 | 0 | 282.81 | 6.81 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 279.14 | 17.24 ▲ | 0 |
| MEBL-DECB | 218 | 222.89 | 218 | 221 | 2.8 ▲ | 3,500 |
| MEBL-FEB | 0 | 0 | 0 | 228.04 | 2.42 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 225.08 | 0.08 ▲ | 0 |
| MLCF-DEC | 45.31 | 46.4 | 44.1 | 45.98 | 1.07 ▲ | 3,595,500 |
| MLCF-FEB | 0 | 0 | 0 | 47.34 | 1.19 ▲ | 0 |
| MLCF-JAN | 45.5 | 47 | 45 | 46.8 | 3 ▲ | 2,845,500 |
| MTL-DEC | 628 | 630 | 625 | 625 | 12 ▲ | 136,000 |
| MTL-FEB | 0 | 0 | 0 | 642.86 | 17.83 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 634.52 | 17.59 ▲ | 131,000 |
| MUGHAL-DEC | 79.5 | 82.13 | 79.5 | 81.2 | 3.07 ▲ | 758,500 |
| MUGHAL-FEB | 0 | 0 | 0 | 83.48 | 3.08 ▲ | 0 |
| MUGHAL-JAN | 80.49 | 83.5 | 80.49 | 82 | 2.64 ▲ | 725,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 18.67 | 0.74 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 19.23 | 0.76 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.98 | 0.75 ▲ | 0 |
| NBP-DEC | 60.6 | 62.05 | 60.46 | 61.51 | -0.36 ▼ | 2,209,000 |
| NBP-FEB | 0 | 0 | 0 | 63.24 | -0.18 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 22.14 | 0.81 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.81 | 0.84 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.51 | 0.82 ▲ | 0 |
| NBP-JAN | 62 | 63.06 | 61.5 | 62.52 | 2.52 ▲ | 2,109,500 |
| NCPL-DECB | 27.06 | 27.22 | 26.75 | 27 | 0.14 ▲ | 86,500 |
| NCPL-FEB | 0 | 0 | 0 | 27.64 | 0.01 ▲ | 0 |
| NCPL-JANB | 27.5 | 27.6 | 27 | 27.13 | -0.14 ▼ | 206,500 |
| NETSOL-DEC | 146.9 | 156 | 146.9 | 154.21 | 8.68 ▲ | 1,801,000 |
| NETSOL-FEB | 0 | 0 | 0 | 158.06 | 8.29 ▲ | 0 |
| NETSOL-JAN | 150 | 160.99 | 150 | 157.29 | 9.74 ▲ | 737,500 |
| NITGETF-DEC | 0 | 0 | 0 | 24.08 | -0.01 ▼ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 24.8 | -0.01 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 24.48 | -0.01 ▼ | 0 |
| NML-DECB | 104.24 | 108.5 | 102 | 103.78 | -1.72 ▼ | 202,500 |
| NML-FEB | 0 | 0 | 0 | 107.11 | -0.98 ▼ | 0 |
| NML-JAN | 108 | 109.9 | 105 | 107 | 5 ▲ | 156,500 |
| NPL-DECB | 0 | 0 | 0 | 34.77 | 0.68 ▲ | 0 |
| NPL-FEB | 0 | 0 | 0 | 35.81 | 0.69 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 35.35 | 0.69 ▲ | 0 |
| NRL-DEC | 280 | 312.35 | 280 | 307.04 | 23.09 ▲ | 1,094,000 |
| NRL-FEB | 0 | 0 | 0 | 316.25 | 24.65 ▲ | 0 |
| NRL-JAN | 288 | 315.7 | 284 | 310.75 | 23.75 ▲ | 342,000 |
| OCTOPUS-DEC | 71 | 72.2 | 71 | 71.62 | 1.84 ▲ | 201,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 73.66 | 1.62 ▲ | 0 |
| OCTOPUS-JAN | 73.11 | 73.48 | 72.6 | 73.03 | 1.93 ▲ | 61,000 |
| OGDC-DECB | 216.5 | 234.98 | 215.63 | 233.39 | 17.76 ▲ | 13,277,500 |
| OGDC-FEB | 0 | 0 | 0 | 240.04 | 18.39 ▲ | 0 |
| OGDC-JANB | 221 | 236.5 | 219 | 236.36 | 21.36 ▲ | 11,918,000 |
| OGTI-DEC | 0 | 0 | 0 | 31089 | 1521 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 31810 | 1557 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 31489 | 1541 ▲ | 0 |
| P01GIS031225 | 91.22 | 91.22 | 91.22 | 91.22 | 0.05 ▲ | 5,000 |
| P01GIS061125 | 92.03 | 92.03 | 92.03 | 92.03 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 96.43 | 96.43 | 96.43 | 96.43 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 94 | 94 | 94 | 94 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 93.21 | 93.21 | 93.21 | 93.21 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 92.43 | 92.43 | 92.43 | 92.43 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 96.08 | 96.08 | 96.08 | 96.08 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 96.79 | 96.79 | 96.79 | 96.79 | 0.05 ▲ | 5,000 |
| P03FRR180927 | 0 | 0 | 0 | 103.5 | 0 | 500,000 |
| P03FRR211027 | 0 | 0 | 0 | 101.21 | 0 | 500,000 |
| P03FRR280627 | 109.26 | 109.26 | 109.26 | 109.26 | 0.06 ▲ | 1,000,000 |
| P05FRR211029 | 0 | 0 | 0 | 102.15 | 0 | 6,000,000 |
| P05FRR280629 | 112.58 | 112.58 | 112.58 | 112.58 | 1.58 ▲ | 1,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 129 | 131.79 | 127.99 | 131.79 | 11.97 ▲ | 8,000 |
| PABC-FEB | 0 | 0 | 0 | 136.46 | 9.67 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 134.69 | 9.54 ▲ | 0 |
| PACE-DEC | 7.38 | 7.6 | 7.2 | 7.38 | 0.16 ▲ | 6,510,000 |
| PACE-FEB | 0 | 0 | 0 | 7.6 | 0.18 ▲ | 0 |
| PACE-JAN | 7.07 | 7.07 | 7.07 | 7.07 | 1 ▲ | 15,000 |
| PAEL-DEC | 39.85 | 41.79 | 39.85 | 40.88 | 1.83 ▲ | 20,644,500 |
| PAEL-FEB | 0 | 0 | 0 | 42.03 | 1.98 ▲ | 0 |
| PAEL-JAN | 40.5 | 42.5 | 40.5 | 41.67 | 2.1 ▲ | 8,262,000 |
| PAKRI-DEC | 15.1 | 15.53 | 15.05 | 15.48 | 0.48 ▲ | 557,500 |
| PAKRI-FEB | 0 | 0 | 0 | 15.82 | 0.43 ▲ | 0 |
| PAKRI-JAN | 15.63 | 15.63 | 15.63 | 15.63 | 0.43 ▲ | 501,500 |
| PIAHCLA-DEC | 18.3 | 18.5 | 17.9 | 18.14 | 0.36 ▲ | 4,216,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.66 | 0.36 ▲ | 0 |
| PIAHCLA-JAN | 18.5 | 18.7 | 18.1 | 18.54 | 1.04 ▲ | 2,013,000 |
| PIBTL-DEC | 8.34 | 8.7 | 8.32 | 8.62 | 0.31 ▲ | 3,697,500 |
| PIBTL-FEB | 0 | 0 | 0 | 8.85 | 0.33 ▲ | 0 |
| PIBTL-JAN | 8.5 | 8.98 | 8.5 | 8.82 | 0.32 ▲ | 2,674,000 |
| PIOC-DEC | 196 | 205 | 196 | 204.61 | 6.68 ▲ | 16,000 |
| PIOC-FEB | 0 | 0 | 0 | 209.3 | 7.11 ▲ | 0 |
| PIOC-JAN | 205 | 205 | 205 | 205 | 5.44 ▲ | 500 |
| POL-DEC | 0 | 0 | 0 | 655.25 | 23.58 ▲ | 0 |
| POL-FEB | 0 | 0 | 0 | 674.95 | 21.3 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 666.19 | 21.01 ▲ | 0 |
| POWER-DEC | 8.66 | 9.18 | 8.5 | 9.04 | 0.58 ▲ | 1,328,000 |
| POWER-FEB | 0 | 0 | 0 | 9.24 | 0.62 ▲ | 0 |
| POWER-JAN | 9 | 9.3 | 9 | 9.15 | 0.64 ▲ | 113,000 |
| PPL-DECB | 196.75 | 205.9 | 193.53 | 204.03 | 10.26 ▲ | 11,491,000 |
| PPL-FEB | 0 | 0 | 0 | 209.85 | 10.49 ▲ | 0 |
| PPL-JANB | 197.5 | 209.49 | 196.5 | 207.4 | 16.4 ▲ | 9,535,500 |
| PRL-DEC | 39.1 | 41.6 | 39.1 | 41.01 | 2.25 ▲ | 12,257,000 |
| PRL-FEB | 0 | 0 | 0 | 42.12 | 2.2 ▲ | 0 |
| PRL-JAN | 39.75 | 42.4 | 39.72 | 41.72 | 2.18 ▲ | 4,001,500 |
| PSO-DEC | 403 | 437.89 | 402 | 437.89 | 39.81 ▲ | 4,040,500 |
| PSO-FEB | 0 | 0 | 0 | 450.75 | 40.79 ▲ | 0 |
| PSO-JAN | 409 | 438.9 | 408.99 | 438.9 | 39.9 ▲ | 1,141,000 |
| PTC-DEC | 27.4 | 28.7 | 26.4 | 28.49 | 2.23 ▲ | 9,389,500 |
| PTC-FEB | 0 | 0 | 0 | 29.22 | 2.58 ▲ | 0 |
| PTC-JAN | 27.25 | 29.35 | 26.85 | 28.96 | 1.91 ▲ | 7,892,000 |
| SAZEW-DECB | 1103 | 1151 | 1101.02 | 1126.39 | 39.18 ▲ | 1,009,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1155.68 | 38.98 ▲ | 0 |
| SAZEW-JANB | 1120.12 | 1195 | 1120.12 | 1156.35 | 54.13 ▲ | 886,500 |
| SEARL-DEC | 106.9 | 110.4 | 105 | 109.06 | 4.35 ▲ | 2,691,500 |
| SEARL-FEB | 0 | 0 | 0 | 111.99 | 5.02 ▲ | 0 |
| SEARL-JAN | 109 | 113.5 | 106.6 | 110.91 | 6.1 ▲ | 965,500 |
| SHEL-DEC | 200.82 | 229.66 | 200.8 | 229.66 | 20.88 ▲ | 87,500 |
| SHEL-FEB | 0 | 0 | 0 | 236.79 | 21.27 ▲ | 0 |
| SHEL-JAN | 204.06 | 233.99 | 204.06 | 233.99 | 21.27 ▲ | 28,500 |
| SILK-DEC | 1.08 | 1.08 | 1.03 | 1.05 | 0.05 ▲ | 131,500 |
| SILK-FEB | 0 | 0 | 0 | 1.07 | 0.06 ▲ | 0 |
| SILK-JAN | 1.07 | 1.07 | 1.06 | 1.07 | 0.07 ▲ | 2,000 |
| SNBL-DEC | 16.4 | 18.24 | 16.4 | 17.93 | 0.23 ▲ | 66,500 |
| SNBL-FEB | 0 | 0 | 0 | 17.61 | 0.58 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 17.38 | 0.57 ▲ | 0 |
| SNGP-DEC | 99.2 | 104.88 | 98.5 | 103.72 | 5.77 ▲ | 1,977,500 |
| SNGP-FEB | 0 | 0 | 0 | 106.78 | 5.92 ▲ | 0 |
| SNGP-JAN | 102 | 106.5 | 100.25 | 105.49 | 5.83 ▲ | 952,000 |
| SSGC-DEC | 46.25 | 47.65 | 44.8 | 46.73 | 0.66 ▲ | 14,375,000 |
| SSGC-FEB | 0 | 0 | 0 | 47.97 | 0.59 ▲ | 0 |
| SSGC-JAN | 46.75 | 48.5 | 45.62 | 47.72 | 1.14 ▲ | 4,808,500 |
| SYM-DEC | 18.85 | 19.49 | 18.7 | 19.23 | 0.13 ▲ | 2,682,000 |
| SYM-FEB | 0 | 0 | 0 | 19.76 | 0.2 ▲ | 0 |
| SYM-JAN | 19 | 20 | 19 | 19.51 | 0.01 ▲ | 809,000 |
| SYS-DEC | 605 | 630.51 | 605 | 629 | 25.57 ▲ | 6,000 |
| SYS-FEB | 0 | 0 | 0 | 639.91 | 20.63 ▲ | 0 |
| SYS-JAN | 624.99 | 630 | 620 | 630 | 18.75 ▲ | 3,000 |
| TELE-DEC | 8.44 | 8.93 | 8.39 | 8.77 | 0.43 ▲ | 3,158,000 |
| TELE-FEB | 0 | 0 | 0 | 9.02 | 0.45 ▲ | 0 |
| TELE-JAN | 8.66 | 9 | 8.66 | 8.92 | 0.44 ▲ | 1,470,500 |
| TGL-DEC | 138 | 138.1 | 135.1 | 136.55 | -0.38 ▼ | 13,500 |
| TGL-FEB | 0 | 0 | 0 | 142.8 | 3.54 ▲ | 0 |
| TGL-JAN | 137.3 | 137.3 | 137.3 | 137.3 | -0.16 ▼ | 1,000 |
| TOMCL-DEC | 35.98 | 36.9 | 35.6 | 35.93 | 0.94 ▲ | 745,500 |
| TOMCL-FEB | 0 | 0 | 0 | 36.98 | 0.84 ▲ | 0 |
| TOMCL-JAN | 36.66 | 37 | 36.5 | 36.52 | 0.85 ▲ | 341,500 |
| TPLP-DEC | 13.74 | 14.5 | 13.45 | 13.9 | 0.47 ▲ | 1,770,000 |
| TPLP-FEB | 0 | 0 | 0 | 14.28 | 0.55 ▲ | 0 |
| TPLP-JAN | 13.98 | 14.5 | 13.9 | 14.1 | 0.4 ▲ | 104,500 |
| TREET-DEC | 22.4 | 24.5 | 22.29 | 24.5 | 2.23 ▲ | 2,978,000 |
| TREET-FEB | 0 | 0 | 0 | 25.16 | 2.28 ▲ | 0 |
| TREET-JAN | 22.45 | 24.31 | 22.45 | 24.31 | 2.21 ▲ | 782,000 |
| TRG-DEC | 57.5 | 61.27 | 57 | 61.27 | 5.57 ▲ | 5,022,000 |
| TRG-FEB | 0 | 0 | 0 | 63.11 | 5.71 ▲ | 0 |
| TRG-JAN | 59 | 61.6 | 59 | 61.6 | 5.6 ▲ | 193,000 |
| UBL-DECB | 359.99 | 360 | 355 | 355.44 | 10.52 ▲ | 16,500 |
| UBL-FEB | 0 | 0 | 0 | 366.85 | 9.42 ▲ | 0 |
| UBL-JAN | 360 | 360 | 357 | 357 | 14 ▲ | 25,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 23.45 | 1.21 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 24.16 | 1.25 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.85 | 1.24 ▲ | 0 |
| UNITY-DEC | 32.24 | 35 | 32.24 | 34.93 | 1.77 ▲ | 2,338,500 |
| UNITY-FEB | 0 | 0 | 0 | 35.96 | 1.92 ▲ | 0 |
| UNITY-JAN | 33.65 | 36.45 | 33.6 | 35.54 | 1.94 ▲ | 2,005,500 |
| WAVES-DEC | 8.3 | 8.87 | 8.3 | 8.8 | 0.57 ▲ | 654,000 |
| WAVES-FEB | 0 | 0 | 0 | 9.06 | 0.58 ▲ | 0 |
| WAVES-JAN | 8.97 | 9 | 8.6 | 8.6 | 0.33 ▲ | 115,000 |
| WTL-DEC | 1.7 | 1.74 | 1.66 | 1.73 | 0.11 ▲ | 18,478,500 |
| WTL-FEB | 0 | 0 | 0 | 1.78 | 0.13 ▲ | 0 |
| WTL-JAN | 1.74 | 1.78 | 1.7 | 1.77 | 0.12 ▲ | 9,859,500 |
| YOUW-DEC | 4.45 | 4.45 | 4.45 | 4.45 | 0.16 ▲ | 500 |
| YOUW-FEB | 0 | 0 | 0 | 4.25 | 0.06 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.2 | 0.06 ▲ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| TSPL | 6.8700 | 1.0000 | 17.04 ▲ | 518,508 |
| DWTMNC | 7.5000 | 0.7000 | 10.29 ▲ | 6,500 |
| ASTM | 14.7200 | 1.3400 | 10.02 ▲ | 155,401 |
| PGLC | 28.0000 | 2.5500 | 10.02 ▲ | 14,548 |
| BNWM | 39.3400 | 3.5800 | 10.01 ▲ | 333,248 |
| Company | Price | Change | Change % | Volume |
|---|
