KARACHI December 26th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 | 6.72 | 7.75 | 6.72 | 7.15 | 0 | 41,612 |
| AABS | 700 | 797.98 | 700 | 745.25 | 0.8 ▲ | 292 |
| ABL | 132 | 132 | 128.05 | 129 | -3.12 ▼ | 32,069 |
| ABOT | 1200 | 1239 | 1160 | 1200 | -18.13 ▼ | 5,410 |
| ACIETF | 14.87 | 14.87 | 14.42 | 14.42 | -0.47 ▼ | 1,500 |
| ACPL | 250 | 250 | 236.51 | 239.9 | -11.23 ▼ | 629,557 |
| ADAMS | 59 | 63.91 | 59 | 63.11 | 5.01 ▲ | 50,967 |
| ADMM | 46 | 47.98 | 45.4 | 46.95 | 0.56 ▲ | 26,049 |
| AGHA | 10.3 | 10.3 | 9.97 | 10.02 | -0.12 ▼ | 1,097,092 |
| AGHA-DEC | 10.02 | 10.19 | 10 | 10.01 | -0.22 ▼ | 531,000 |
| AGHA-FEB | 0 | 0 | 0 | 10.33 | -0.13 ▼ | 0 |
| AGHA-JAN | 10.31 | 10.31 | 10.24 | 10.25 | -0.23 ▼ | 471,500 |
| AGIC | 26.52 | 28.43 | 26.51 | 27.53 | -0.16 ▼ | 2,582 |
| AGIL | 117.01 | 117.03 | 115.01 | 115.95 | -2.65 ▼ | 587 |
| AGL | 38.49 | 38.5 | 37.5 | 38 | 0 | 28,113 |
| AGL-DECB | 38.04 | 38.04 | 37.5 | 37.5 | -0.54 ▼ | 7,500 |
| AGL-FEB | 0 | 0 | 0 | 39.16 | -0.02 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 38.65 | -0.26 ▼ | 0 |
| AGP | 169 | 169 | 163.3 | 164.75 | -3.21 ▼ | 273,082 |
| AGSML | 6.84 | 6.84 | 6.31 | 6.4 | -0.21 ▼ | 4,183 |
| AGTL | 559.99 | 580 | 558.83 | 561.15 | -8.85 ▼ | 7,785 |
| AHCL | 68 | 68.89 | 67.5 | 67.84 | -0.74 ▼ | 29,046 |
| AHL | 51.88 | 53.2 | 49.5 | 50.51 | -1.36 ▼ | 182,151 |
| AICL | 49.5 | 50.38 | 48.51 | 49.12 | -0.79 ▼ | 332,556 |
| AICL-DEC | 49.79 | 51.75 | 48.5 | 50.99 | 1.28 ▲ | 58,000 |
| AICL-FEB | 0 | 0 | 0 | 50.62 | -0.84 ▼ | 0 |
| AICL-JAN | 50.9 | 50.9 | 50.2 | 50.2 | -0.3 ▼ | 25,000 |
| AIRLINK | 211 | 218 | 204.12 | 213.91 | 3.53 ▲ | 3,834,991 |
| AIRLINK-DEC | 211.1 | 218 | 205 | 214.57 | 2.94 ▲ | 4,396,500 |
| AIRLINK-FEB | 0 | 0 | 0 | 220.46 | 3.54 ▲ | 0 |
| AIRLINK-JAN | 215 | 222 | 209.05 | 218.65 | 3.58 ▲ | 5,011,500 |
| AKBL | 36.2 | 36.99 | 35.75 | 36.38 | 0.06 ▲ | 557,216 |
| AKBL-DEC | 39.85 | 39.85 | 36 | 37.15 | 0.38 ▲ | 301,500 |
| AKBL-FEB | 0 | 0 | 0 | 37.49 | 0.04 ▲ | 0 |
| AKBL-JAN | 36.15 | 36.15 | 36.15 | 36.15 | -1.7 ▼ | 20,000 |
| AKDHL | 149.01 | 149.06 | 149 | 149.01 | -1.14 ▼ | 353 |
| AKDSL | 21.57 | 22.2 | 21.3 | 21.71 | 0.14 ▲ | 180,379 |
| AKGL | 50.94 | 50.94 | 50.8 | 46.34 | 0 | 88 |
| ALAC | 6.4 | 6.4 | 5.51 | 5.64 | 0.04 ▲ | 8,987 |
| ALIFE | 31.01 | 31.7 | 30 | 30.1 | -1.75 ▼ | 34,215 |
| ALNRS | 93.02 | 93.02 | 85.48 | 85.55 | -1.62 ▼ | 1,502 |
| ALTN | 20.41 | 22.65 | 20.4 | 22.52 | 1.93 ▲ | 1,029,341 |
| AMTEX | 3.23 | 3.3 | 3.14 | 3.24 | -0.01 ▼ | 94,657 |
| ANL | 8.35 | 8.5 | 8.25 | 8.29 | -0.17 ▼ | 320,288 |
| APL | 559.47 | 569.5 | 553.06 | 554.89 | -4.58 ▼ | 32,469 |
| ARCTM | 24 | 24 | 21.6 | 21.88 | -2.09 ▼ | 3,956 |
| ARPAK | 66 | 69.89 | 66 | 72.41 | 0 | 102 |
| ARPL | 447.42 | 458 | 440 | 454.6 | 7.18 ▲ | 20,547 |
| ARUJ | 9.77 | 9.77 | 9.3 | 9.48 | -0.29 ▼ | 2,342 |
| ASC | 7.3 | 7.48 | 7.1 | 7.2 | -0.21 ▼ | 526,953 |
| ASC-DEC | 7.49 | 8.47 | 7.04 | 7.33 | -0.32 ▼ | 3,800,000 |
| ASC-JAN | 7.62 | 8.3 | 7.3 | 7.5 | -0.1 ▼ | 3,608,000 |
| ASL | 10.99 | 11.65 | 10.95 | 11.13 | 0.12 ▲ | 6,731,075 |
| ASL-DEC | 11 | 11.62 | 11 | 11.13 | 0.09 ▲ | 927,000 |
| ASL-FEB | 0 | 0 | 0 | 11.47 | 0.12 ▲ | 0 |
| ASL-JAN | 11.3 | 11.73 | 11.3 | 11.44 | 0.12 ▲ | 669,000 |
| ASLPS | 14.18 | 14.18 | 14 | 12.95 | 0.06 ▲ | 69 |
| ASTL | 25.2 | 26.3 | 24.85 | 25.8 | 0.6 ▲ | 233,982 |
| ASTM | 12.31 | 12.31 | 12 | 12.15 | -0.5 ▼ | 602 |
| ATBA | 383.4 | 388.51 | 375 | 378.03 | -5.85 ▼ | 17,303 |
| ATIL | 59.47 | 59.47 | 57.99 | 58 | -0.21 ▼ | 3,010 |
| ATLH | 817.24 | 817.24 | 770.78 | 801.72 | -15.52 ▼ | 3,348 |
| ATRL | 712 | 720 | 681.01 | 683 | -28.87 ▼ | 1,076,448 |
| ATRL-DEC | 707.01 | 719 | 681.26 | 684.41 | -32.42 ▼ | 513,500 |
| ATRL-FEB | 0 | 0 | 0 | 703.9 | -30.09 ▼ | 0 |
| ATRL-JAN | 715 | 732 | 694.99 | 697.87 | -30.82 ▼ | 450,000 |
| AVN | 56 | 59.4 | 56 | 58.68 | 0.7 ▲ | 3,052,684 |
| AVN-DEC | 55.05 | 59.49 | 55.05 | 58.87 | 0.55 ▲ | 991,000 |
| AVN-FEB | 0 | 0 | 0 | 60.48 | 0.7 ▲ | 0 |
| AVN-JAN | 58 | 61 | 58 | 60.02 | 0.58 ▲ | 990,500 |
| BAFL | 82.39 | 82.75 | 78.27 | 79.01 | -2 ▼ | 1,060,451 |
| BAFL-DECB | 84 | 84 | 81 | 81 | -8.5 ▼ | 27,500 |
| BAFL-FEB | 0 | 0 | 0 | 81.43 | -2.1 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 80.37 | -2.07 ▼ | 0 |
| BAFS | 48.25 | 48.25 | 48.25 | 48.25 | 3.85 ▲ | 555 |
| BAHL | 126.7 | 127.8 | 122 | 124.98 | -3.04 ▼ | 211,649 |
| BAHL-DECB | 124 | 124 | 124 | 124 | -4 ▼ | 21,000 |
| BAHL-FEB | 0 | 0 | 0 | 128.8 | -3.2 ▼ | 0 |
| BAHL-JAN | 125 | 125 | 125 | 125 | -3 ▼ | 3,000 |
| BAHLTFC10 | 0 | 0 | 0 | 100 | 0 | 40,000 |
| BAPL | 39.77 | 39.8 | 36.65 | 37.3 | -1.45 ▼ | 18,902 |
| BATA | 1800.04 | 1818.85 | 1712 | 1809.85 | 6.58 ▲ | 404 |
| BBFL | 49.1 | 50.4 | 47.51 | 49.87 | 0.77 ▲ | 1,122,147 |
| BCL | 129 | 132 | 120.12 | 122.2 | -6.16 ▼ | 263,327 |
| BECO | 8.38 | 8.38 | 7.83 | 7.89 | -0.25 ▼ | 51,903 |
| BELA | 188 | 188 | 168 | 168.08 | -14.25 ▼ | 526 |
| BERG | 108 | 108 | 103.11 | 104.65 | -1.82 ▼ | 71,388 |
| BFBIO | 234.9 | 246.95 | 229 | 236.73 | 3.13 ▲ | 1,579,225 |
| BFMOD | 8.28 | 8.3 | 8 | 8 | -0.31 ▼ | 1,012 |
| BGL | 12.31 | 12.58 | 12.3 | 12.5 | 0.14 ▲ | 257,387 |
| BHAT | 0 | 0 | 0 | 849.99 | 0 | 1 |
| BIFO | 186.05 | 193 | 180.85 | 189.89 | 0.93 ▲ | 101,855 |
| BILF | 11.05 | 11.35 | 10.8 | 10.81 | -0.21 ▼ | 6,767 |
| BIPL | 22.4 | 22.54 | 21 | 21.99 | -0.41 ▼ | 580,488 |
| BIPL-DEC | 21.9 | 22.74 | 21.9 | 22.74 | 0.32 ▲ | 3,500 |
| BIPL-FEB | 0 | 0 | 0 | 22.66 | -0.44 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.37 | -0.43 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 24444 | 54 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 25012 | 56 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24760 | 55 ▲ | 0 |
| BML | 2.63 | 2.64 | 2.55 | 2.59 | -0.04 ▼ | 389,142 |
| BNL | 14.75 | 15.3 | 14.7 | 14.96 | 0.22 ▲ | 136,523 |
| BNWM | 34.1 | 36.5 | 33.12 | 35.29 | -0.75 ▼ | 3,850 |
| BOK | 14.49 | 14.59 | 13.8 | 14.46 | -0.04 ▼ | 7,401 |
| BOP | 9.5 | 9.87 | 9.25 | 9.42 | -0.06 ▼ | 30,318,392 |
| BOP-DEC | 9.51 | 9.85 | 9.3 | 9.44 | -0.07 ▼ | 6,378,000 |
| BOP-FEB | 10.49 | 10.49 | 10 | 10 | 0 | 10,500 |
| BOP-JAN | 9.73 | 10.05 | 9.51 | 9.64 | -0.08 ▼ | 4,167,500 |
| BPL | 32.75 | 32.75 | 32.25 | 32.26 | -0.49 ▼ | 998 |
| BRRG | 22.79 | 22.79 | 21.1 | 22.77 | 1.95 ▲ | 3,044 |
| BTL | 282 | 321 | 282 | 292.53 | -6.94 ▼ | 360 |
| BUXL | 199.78 | 199.78 | 175.01 | 184.86 | -9.24 ▼ | 833 |
| BWCL | 334.25 | 342.95 | 325 | 331.1 | -11.11 ▼ | 24,851 |
| BWHL | 146 | 147.06 | 144.5 | 144.5 | -1.55 ▼ | 15,440 |
| CASH | 30.1 | 30.1 | 26.1 | 28 | 0 | 206 |
| CCM | 0 | 0 | 0 | 50 | 0 | 15 |
| CENI | 36.7 | 36.7 | 36.7 | 37.24 | 0 | 100 |
| CEPB | 31.99 | 32 | 30 | 30.54 | -0.87 ▼ | 348,778 |
| CEPB-DEC | 30.65 | 30.65 | 30.5 | 30.61 | -1.79 ▼ | 3,000 |
| CEPB-FEB | 0 | 0 | 0 | 31.47 | -0.92 ▼ | 0 |
| CEPB-JAN | 32.5 | 32.5 | 31.05 | 31.21 | -1.31 ▼ | 35,500 |
| CHAS | 73 | 74.98 | 70 | 73.18 | 3.17 ▲ | 2,360 |
| CHBL | 8.49 | 8.88 | 8.05 | 8.61 | 0.42 ▲ | 619,320 |
| CHCC | 272 | 272 | 254 | 255.17 | -15.56 ▼ | 1,093,075 |
| CHCC-DEC | 260 | 260 | 252 | 253.27 | -19.73 ▼ | 18,000 |
| CHCC-FEB | 0 | 0 | 0 | 262.98 | -16.16 ▼ | 0 |
| CHCC-JAN | 270 | 270 | 260 | 261 | -14.52 ▼ | 28,000 |
| CLCPS | 3.71 | 4.03 | 3.7 | 3.9 | 0.18 ▲ | 478,518 |
| CLOV | 45.7 | 45.7 | 43.73 | 44.47 | -0.74 ▼ | 83,339 |
| CLVL | 17.45 | 18.6 | 15.91 | 17.77 | 0.59 ▲ | 10,787 |
| CNERGY | 6.45 | 6.48 | 6.26 | 6.29 | -0.19 ▼ | 14,738,115 |
| CNERGY-DEC | 6.31 | 6.53 | 6.27 | 6.31 | -0.16 ▼ | 10,188,500 |
| CNERGY-FEB | 0 | 0 | 0 | 6.48 | -0.2 ▼ | 0 |
| CNERGY-JAN | 6.51 | 6.65 | 6.42 | 6.47 | -0.2 ▼ | 9,502,500 |
| COLG | 1500 | 1540 | 1490 | 1511.06 | 8.91 ▲ | 11,159 |
| CPHL | 69.2 | 69.8 | 67.67 | 68.17 | -1.1 ▼ | 3,995,588 |
| CPHL-DECB | 70.7 | 70.7 | 64.15 | 68.44 | -1.5 ▼ | 312,000 |
| CPHL-FEB | 0 | 0 | 0 | 70.26 | -1.16 ▼ | 0 |
| CPHL-JAN | 70.1 | 71 | 69 | 69.96 | -0.99 ▼ | 215,500 |
| CPPL | 128 | 129.9 | 124 | 128 | -0.5 ▼ | 54,568 |
| CRTM | 14.11 | 14.21 | 13.8 | 14.03 | -0.55 ▼ | 444,690 |
| CSAP | 103.47 | 107.5 | 101.5 | 106.28 | 2.97 ▲ | 1,204,214 |
| CSIL | 2.93 | 2.99 | 2.75 | 2.85 | -0.08 ▼ | 1,050,012 |
| CTM | 4.74 | 4.79 | 4.5 | 4.67 | 0.14 ▲ | 23,986 |
| CWSM | 47 | 53.61 | 46.8 | 53.61 | 4.87 ▲ | 1,106,030 |
| CYAN | 34.03 | 36.3 | 34.02 | 35.23 | -0.14 ▼ | 22,899 |
| DAAG | 125.4 | 132.83 | 120.5 | 132.83 | 12.08 ▲ | 52,463 |
| DADX | 61.88 | 61.88 | 58.01 | 58.61 | -2 ▼ | 599 |
| DAWH | 233 | 236 | 225.01 | 230.92 | -0.43 ▼ | 97,270 |
| DBCI | 6.38 | 6.69 | 5.86 | 5.99 | -0.39 ▼ | 447,860 |
| DCL | 8.92 | 9.3 | 8.59 | 8.77 | -0.19 ▼ | 1,780,837 |
| DCL-DEC | 8.97 | 9.29 | 8.6 | 8.77 | -0.23 ▼ | 3,437,500 |
| DCL-FEB | 0 | 0 | 0 | 9.04 | -0.2 ▼ | 0 |
| DCL-JAN | 9.35 | 9.45 | 8.88 | 8.97 | -0.22 ▼ | 3,005,500 |
| DCR | 20.88 | 21.25 | 19.8 | 20.08 | -0.79 ▼ | 1,832,143 |
| DCR-DEC | 0 | 0 | 0 | 20.09 | -0.8 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 20.69 | -0.83 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.43 | -0.81 ▼ | 0 |
| DEL | 11.3 | 11.3 | 10.2 | 10.31 | -0.49 ▼ | 29,540 |
| DFML | 41.37 | 42.21 | 39.7 | 42.21 | 3.84 ▲ | 4,474,521 |
| DFML-DEC | 39.32 | 42.6 | 39.32 | 42.6 | 3.87 ▲ | 1,387,500 |
| DFML-FEB | 0 | 0 | 0 | 43.5 | 3.94 ▲ | 0 |
| DFML-JAN | 40.5 | 43.27 | 40.4 | 43.27 | 3.93 ▲ | 782,000 |
| DFSM | 4.79 | 4.85 | 4.51 | 4.6 | -0.08 ▼ | 89,312 |
| DGKC | 96.01 | 96.5 | 93.6 | 94.12 | -2.8 ▼ | 2,337,047 |
| DGKC-DEC | 94.02 | 96.75 | 93.9 | 94.42 | -3.14 ▼ | 1,514,500 |
| DGKC-FEB | 0 | 0 | 0 | 97 | -2.93 ▼ | 0 |
| DGKC-JAN | 98.2 | 98.7 | 95.93 | 96.23 | -2.98 ▼ | 1,829,000 |
| DLL | 236 | 250 | 236 | 244.73 | 4.74 ▲ | 823 |
| DNCC | 13 | 13.55 | 12.5 | 12.99 | -0.13 ▼ | 130,357 |
| DOL | 26 | 26 | 25 | 25.63 | -0.31 ▼ | 80,830 |
| DSIL | 5.7 | 5.95 | 5.55 | 5.57 | -0.15 ▼ | 37,551 |
| DSL | 6.1 | 6.19 | 5.8 | 6.02 | -0.07 ▼ | 160,291 |
| DSML | 51.25 | 51.25 | 51.25 | 51.25 | 4.66 ▲ | 501 |
| DWAE | 41.97 | 41.97 | 34.65 | 39.27 | 0.77 ▲ | 18,710 |
| DWSM | 6.85 | 7.1 | 6.8 | 6.85 | 0 | 539,768 |
| DWTM | 7 | 7.5 | 6.83 | 7.08 | -0.1 ▼ | 9,584 |
| DYNO | 224.78 | 224.78 | 211 | 214.43 | -5.57 ▼ | 6,488 |
| ECOP | 23.5 | 24.2 | 23.5 | 23.54 | -0.41 ▼ | 3,014 |
| EFERT | 201.46 | 202 | 197.01 | 199.29 | -2.17 ▼ | 1,691,562 |
| EFERT-DECB | 198.02 | 198.02 | 198 | 198 | -4.5 ▼ | 2,000 |
| EFERT-FEB | 0 | 0 | 0 | 205.39 | -2.33 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 202.72 | -2.28 ▼ | 0 |
| EFUG | 121.77 | 121.77 | 112.5 | 118 | 1.98 ▲ | 3,236 |
| EFUL | 177.5 | 178 | 176.04 | 177.5 | -0.35 ▼ | 55,531 |
| ELSM | 100 | 100 | 100 | 100 | -9.34 ▼ | 400 |
| EMCO | 32.55 | 32.55 | 32.25 | 32.25 | -0.81 ▼ | 2,500 |
| ENGRO | 431 | 434.98 | 422 | 425.72 | -2.17 ▼ | 921,301 |
| ENGRO-DECB | 427 | 435.42 | 423.9 | 425.81 | -5.18 ▼ | 69,500 |
| ENGRO-FEB | 0 | 0 | 0 | 425.92 | -2.38 ▼ | 0 |
| ENGRO-JANB | 435 | 435 | 430.99 | 431 | -0.43 ▼ | 38,000 |
| EPCL | 36.51 | 37.5 | 35.81 | 36.03 | -0.86 ▼ | 2,899,199 |
| EPCL-DEC | 36.8 | 36.8 | 36.8 | 36.8 | -1.19 ▼ | 122,500 |
| EPCL-FEB | 0 | 0 | 0 | 37.13 | -0.91 ▼ | 0 |
| EPCL-JAN | 36.49 | 36.49 | 36.49 | 36.49 | -1.51 ▼ | 113,000 |
| EPCLPS | 11.98 | 11.98 | 11.98 | 11.12 | 0 | 1 |
| EPQL | 26.46 | 26.49 | 26.13 | 26.2 | 0 | 145,667 |
| ESBL | 4.99 | 5 | 4.83 | 4.85 | -0.04 ▼ | 12,480 |
| EWIC | 58 | 58 | 58 | 57.29 | 0 | 29 |
| EXIDE | 815 | 822.94 | 805 | 807.49 | -9.12 ▼ | 2,612 |
| FABL | 47.5 | 47.7 | 46 | 46.34 | -0.94 ▼ | 1,091,270 |
| FABL-DECB | 47.5 | 49.9 | 47 | 47.08 | -0.42 ▼ | 106,000 |
| FABL-FEB | 0 | 0 | 0 | 47.76 | -0.99 ▼ | 0 |
| FABL-JAN | 49.5 | 52.24 | 47.5 | 48.24 | -1.26 ▼ | 98,000 |
| FANM | 3.49 | 3.49 | 3.49 | 3.49 | 0.01 ▲ | 500 |
| FASM | 296.5 | 296.5 | 265.5 | 288.61 | -6.24 ▼ | 1,917 |
| FATIMA | 76.95 | 77.18 | 74.61 | 75.69 | -1.26 ▼ | 486,412 |
| FATIMA-DEC | 75.21 | 76.06 | 75 | 76 | -1.5 ▼ | 79,000 |
| FATIMA-FEB | 0 | 0 | 0 | 78.01 | -1.33 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 76.99 | -0.01 ▼ | 0 |
| FCCL | 36.11 | 36.3 | 34.75 | 35.19 | -1.21 ▼ | 16,189,868 |
| FCCL-DEC | 35.51 | 36.98 | 34.84 | 35.25 | -1.26 ▼ | 1,285,500 |
| FCCL-FEB | 0 | 0 | 0 | 36.27 | -1.26 ▼ | 0 |
| FCCL-JAN | 37.11 | 37.11 | 35.5 | 35.93 | -1.43 ▼ | 1,440,500 |
| FCEL | 6.1 | 6.1 | 6.1 | 5.1 | 0 | 90 |
| FCEPL | 80.75 | 81.2 | 77.1 | 80.07 | 0.52 ▲ | 827,021 |
| FCEPL-DEC | 80.16 | 81.97 | 77.5 | 80.01 | -0.15 ▼ | 955,000 |
| FCEPL-FEB | 0 | 0 | 0 | 82.52 | 0.5 ▲ | 0 |
| FCEPL-JAN | 81 | 84 | 79 | 81.86 | -0.34 ▼ | 890,000 |
| FCIBL | 8.75 | 8.75 | 8.75 | 8.17 | 0 | 100 |
| FCL | 24.85 | 24.85 | 24.02 | 24.49 | -0.29 ▼ | 1,854,006 |
| FCSC | 2.12 | 2.13 | 1.95 | 2.01 | -0.06 ▼ | 586,710 |
| FDPL | 2.61 | 2.71 | 2.5 | 2.58 | -0.07 ▼ | 419,772 |
| FECM | 6.31 | 6.31 | 6.31 | 6.31 | 0 | 2,100 |
| FECTC | 103.01 | 107 | 101 | 103.56 | -4.62 ▼ | 59,431 |
| FEM | 3.26 | 3.26 | 3 | 3 | -0.29 ▼ | 36,100 |
| FEROZ | 335.02 | 335.85 | 315 | 317.77 | -17.25 ▼ | 89,490 |
| FEROZ-DECB | 0 | 0 | 0 | 317.92 | -17.42 ▼ | 4,500 |
| FEROZ-FEB | 0 | 0 | 0 | 327.49 | -17.94 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 323.24 | -17.71 ▼ | 4,500 |
| FFC | 383 | 383 | 371.2 | 373.3 | -11.24 ▼ | 2,532,108 |
| FFC-DEC | 377.56 | 381 | 370.12 | 373.53 | -12.34 ▼ | 184,000 |
| FFC-FEB | 0 | 0 | 0 | 384.72 | -11.77 ▼ | 0 |
| FFC-JAN | 391.94 | 391.94 | 378.5 | 381.28 | -10.66 ▼ | 199,500 |
| FFL | 15.05 | 16.45 | 14.9 | 16.39 | 1.44 ▲ | 93,341,113 |
| FFL-DEC | 15.1 | 16.57 | 14.95 | 16.45 | 1.39 ▲ | 15,824,500 |
| FFL-FEB | 0 | 0 | 0 | 16.89 | 1.48 ▲ | 0 |
| FFL-JAN | 15.6 | 17 | 15.21 | 16.88 | 1.43 ▲ | 18,898,000 |
| FFLM | 2.3 | 2.4 | 2.3 | 2.38 | 0.02 ▲ | 2,061 |
| FHAM | 18.97 | 18.97 | 18.5 | 18.78 | 0.09 ▲ | 25,770 |
| FIBLM | 3.03 | 3.03 | 3.02 | 3.02 | -0.08 ▼ | 29,400 |
| FIL | 120.56 | 120.56 | 120.56 | 133.94 | 0 | 5 |
| FLYNG | 27 | 27.1 | 25.39 | 25.59 | -1.57 ▼ | 1,673,319 |
| FLYNG-DEC | 27 | 27.94 | 25.5 | 25.67 | -1.76 ▼ | 12,160,500 |
| FLYNG-FEB | 0 | 0 | 0 | 26.37 | -1.63 ▼ | 0 |
| FLYNG-JAN | 27.55 | 27.65 | 25.75 | 26.33 | -1.65 ▼ | 12,296,000 |
| FML | 74 | 74.26 | 70.55 | 71.02 | -2.79 ▼ | 32,616 |
| FNEL | 4 | 4.14 | 3.99 | 4 | -0.04 ▼ | 951,812 |
| FPJM | 2.74 | 3.2 | 2.74 | 3.03 | -0.03 ▼ | 9,062 |
| FRCL | 45.9 | 46.16 | 40 | 44.03 | 2.07 ▲ | 10,195 |
| FRSM | 47 | 47 | 45 | 45 | 0 | 21,286 |
| FRSMR | 8 | 8.84 | 8 | 8.05 | -0.47 ▼ | 27,850 |
| FSWL | 85 | 95.93 | 85 | 87.22 | 0 | 3 |
| FTMM | 4.97 | 4.97 | 4.76 | 4.85 | -0.04 ▼ | 12,906 |
| FTSM | 14.01 | 14.01 | 14 | 14.01 | 0.01 ▲ | 1,754 |
| GADT | 240 | 240 | 229 | 235.35 | -9.14 ▼ | 7,005 |
| GAL | 275 | 288 | 273.5 | 285.85 | 8.38 ▲ | 2,075,544 |
| GAL-DEC | 278 | 288.9 | 277 | 286.58 | 7.3 ▲ | 593,500 |
| GAL-FEB | 0 | 0 | 0 | 294.6 | 8.51 ▲ | 0 |
| GAL-JAN | 281 | 295 | 281 | 293.1 | 10.08 ▲ | 700,000 |
| GAMON | 54.8 | 54.8 | 48.01 | 51.31 | 0 | 33 |
| GATI | 175 | 177.69 | 173.8 | 174.91 | -0.41 ▼ | 1,331 |
| GATM | 25.6 | 25.7 | 24.71 | 24.85 | -0.65 ▼ | 580,614 |
| GATM-DEC | 26.5 | 26.5 | 24.75 | 24.9 | -0.97 ▼ | 234,000 |
| GATM-FEB | 0 | 0 | 0 | 25.61 | -0.68 ▼ | 0 |
| GATM-JAN | 25.85 | 25.85 | 25.3 | 25.6 | -0.15 ▼ | 59,000 |
| GCIL | 16.45 | 17.74 | 16.26 | 17.74 | 1.61 ▲ | 8,293,496 |
| GEMBLUEX | 43.95 | 44.96 | 43.95 | 44.61 | 3.74 ▲ | 4,045 |
| GEMMEL | 18.45 | 18.45 | 18.45 | 20.5 | 0 | 1 |
| GEMSPNL | 17 | 19 | 17 | 17.98 | 0.18 ▲ | 61,832 |
| GFIL | 9.64 | 9.85 | 9.2 | 9.74 | 0.18 ▲ | 3,250 |
| GGGL | 9.34 | 9.75 | 9.14 | 9.57 | 0.43 ▲ | 5,398,502 |
| GGL | 15.2 | 15.7 | 14.71 | 15.41 | 0.36 ▲ | 10,586,136 |
| GGL-DEC | 15.02 | 15.75 | 14.48 | 15.43 | 0.23 ▲ | 4,181,000 |
| GGL-FEB | 0 | 0 | 0 | 15.88 | 0.36 ▲ | 0 |
| GGL-JAN | 15.52 | 16.15 | 15.11 | 15.79 | 0.37 ▲ | 4,526,500 |
| GHGL | 30.67 | 31.25 | 30 | 30.53 | 0.04 ▲ | 799,455 |
| GHGL-DECB | 30.12 | 30.12 | 30.12 | 30.12 | -0.38 ▼ | 1,000 |
| GHGL-FEB | 0 | 0 | 0 | 31.46 | 0.02 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 31.06 | 0.03 ▲ | 0 |
| GHNI | 582.01 | 609 | 582.01 | 586.88 | -0.44 ▼ | 915,228 |
| GHNI-DEC | 582.05 | 613.8 | 582.05 | 587.65 | -6.11 ▼ | 436,000 |
| GHNI-FEB | 0 | 0 | 0 | 604.84 | -0.73 ▼ | 0 |
| GHNI-JAN | 605 | 619.99 | 596.01 | 601.48 | -1.49 ▼ | 378,500 |
| GLAXO | 400.01 | 400.01 | 371.05 | 377.28 | -22.69 ▼ | 542,853 |
| GLPL | 165.29 | 165.29 | 160 | 162.99 | -0.05 ▼ | 4,515 |
| GOC | 65 | 66.99 | 63.62 | 66.97 | 3.34 ▲ | 1,320 |
| GRR | 14.8 | 14.99 | 13.51 | 14.11 | -0.52 ▼ | 16,369 |
| GSPM | 4.42 | 4.42 | 3.69 | 4.1 | -0.05 ▼ | 24,723 |
| GTYR | 51.39 | 51.39 | 49.76 | 50.54 | -0.53 ▼ | 286,918 |
| GUSM | 9.39 | 9.4 | 8 | 8.33 | -0.66 ▼ | 60,671 |
| GVGL | 49.85 | 50.95 | 49.01 | 50.47 | -0.6 ▼ | 10,158 |
| GWLC | 48.44 | 48.44 | 45.6 | 46.6 | -1.83 ▼ | 1,265,018 |
| HABSM | 84.49 | 85.49 | 83 | 84 | 0.47 ▲ | 15,107 |
| HAEL | 14.6 | 14.8 | 14.11 | 14.29 | -0.21 ▼ | 9,001 |
| HALEON | 897.95 | 900 | 882 | 890.06 | -9.94 ▼ | 12,330 |
| HASCOL | 12.5 | 13.6 | 12.5 | 13.33 | 0.65 ▲ | 22,947,833 |
| HBL | 158.3 | 158.3 | 154.01 | 156.85 | -1.43 ▼ | 1,519,902 |
| HBL-DECB | 157 | 158 | 155.01 | 156.68 | -2.82 ▼ | 407,500 |
| HBL-FEB | 0 | 0 | 0 | 161.65 | -1.55 ▼ | 0 |
| HBL-JAN | 160 | 162 | 158.5 | 159.94 | -2.56 ▼ | 226,000 |
| HBLTETF | 112.52 | 112.62 | 112.52 | 112.52 | 0.17 ▲ | 6,800 |
| HCAR | 309.5 | 314.5 | 301 | 310.07 | 2.13 ▲ | 773,049 |
| HCL | 755.02 | 777 | 755.01 | 758.28 | -21.72 ▼ | 76 |
| HGFA | 11.86 | 11.86 | 11.2 | 11.2 | -0.27 ▼ | 126,005 |
| HICL | 7.9 | 8.13 | 7.7 | 7.7 | -0.27 ▼ | 50,152 |
| HIFA | 4.05 | 4.15 | 3.97 | 4 | -0.12 ▼ | 1,140,562 |
| HINO | 420.01 | 423.98 | 405 | 410.94 | -12.72 ▼ | 21,958 |
| HINOON | 901.51 | 938.95 | 888.25 | 899.4 | -10.84 ▼ | 47,806 |
| HIRAT | 3.29 | 3.29 | 3.09 | 3.09 | -0.03 ▼ | 65,070 |
| HMB | 82 | 82.98 | 80 | 81.92 | -1.08 ▼ | 539,462 |
| HPL | 2750 | 2850 | 2565 | 2700 | -150 ▼ | 400 |
| HRPL | 32.98 | 32.98 | 31.2 | 31.64 | -0.55 ▼ | 6,542 |
| HTL | 52.87 | 52.87 | 50.52 | 51.14 | -1.1 ▼ | 544,267 |
| HUBC | 130.7 | 130.7 | 125.63 | 126.9 | -3.79 ▼ | 6,518,898 |
| HUBC-DEC | 130.25 | 130.25 | 126 | 127.48 | -3.55 ▼ | 909,000 |
| HUBC-FEB | 0 | 0 | 0 | 130.78 | -3.97 ▼ | 0 |
| HUBC-JAN | 133.26 | 134 | 129.01 | 130.03 | -4.18 ▼ | 1,610,000 |
| HUMNL | 13.29 | 13.58 | 13.15 | 13.37 | 0.08 ▲ | 366,804 |
| HUMNL-DEC | 13 | 13.5 | 13 | 13.29 | -0.21 ▼ | 270,000 |
| HUMNL-FEB | 0 | 0 | 0 | 13.78 | 0.08 ▲ | 0 |
| HUMNL-JAN | 13.75 | 13.75 | 13.55 | 13.6 | -0.11 ▼ | 307,500 |
| HUSI | 20.11 | 24 | 20.11 | 21.89 | 0 | 102 |
| HWQS | 11.53 | 11.95 | 11.49 | 11.5 | -0.1 ▼ | 34,252 |
| IBFL | 356 | 357 | 350 | 350 | -0.01 ▼ | 5,032 |
| IBLHL | 40.02 | 40.97 | 39.99 | 40.32 | 0 | 118,500 |
| ICCI | 9.35 | 10.15 | 9.35 | 9.58 | -0.43 ▼ | 12,733 |
| ICIBL | 1.66 | 1.71 | 1.56 | 1.62 | -0.04 ▼ | 109,027 |
| ICL | 70 | 70.33 | 68 | 68.57 | -1.83 ▼ | 68,195 |
| IDRT | 12.8 | 12.8 | 12.8 | 12.97 | 0 | 300 |
| IDSM | 12.43 | 12.43 | 12 | 11.3 | 0 | 101 |
| IDYM | 129.5 | 129.5 | 121.01 | 122.47 | -3.85 ▼ | 13,641 |
| IGIHL | 170.52 | 175 | 166 | 167.97 | -5.03 ▼ | 58,057 |
| IGIL | 15.99 | 16 | 15.85 | 15.85 | 1.14 ▲ | 57,501 |
| ILP | 70.99 | 70.99 | 68.4 | 68.63 | -2.09 ▼ | 1,114,987 |
| ILP-DEC | 69 | 69 | 69 | 69 | -2 ▼ | 20,000 |
| ILP-FEB | 0 | 0 | 0 | 70.73 | -2.19 ▼ | 0 |
| ILP-JAN | 72 | 72 | 70 | 70.73 | -2.27 ▼ | 35,500 |
| IMAGE | 18.58 | 18.88 | 18.21 | 18.46 | -0.38 ▼ | 447,622 |
| IML | 20 | 21.19 | 19.5 | 20.45 | 1.19 ▲ | 39,001 |
| IMS | 67.07 | 72.49 | 67.07 | 69.49 | -3.54 ▼ | 8,805 |
| INDU | 2199.99 | 2199.99 | 2150 | 2165.34 | -34.16 ▼ | 2,001 |
| INIL | 176.91 | 176.91 | 166.12 | 173.74 | -3.15 ▼ | 159,678 |
| INIL-DEC | 174 | 176 | 173.1 | 174.84 | -2.66 ▼ | 126,000 |
| INIL-FEB | 0 | 0 | 0 | 179.06 | -3.33 ▼ | 0 |
| INIL-JAN | 178 | 179 | 175.1 | 179 | -3.25 ▼ | 116,000 |
| IPAK | 22.16 | 22.69 | 22 | 22.47 | 0.31 ▲ | 953,657 |
| ISIL | 1880 | 1885 | 1756.56 | 1885 | -43.92 ▼ | 10,041 |
| ISL | 86.4 | 88.01 | 85 | 85.95 | -0.09 ▼ | 1,208,127 |
| ISL-DEC | 86 | 86.43 | 86 | 86.3 | 0.64 ▲ | 103,500 |
| ISL-FEB | 0 | 0 | 0 | 88.58 | -0.13 ▼ | 0 |
| ISL-JAN | 88.1 | 88.1 | 88 | 88 | 0.5 ▲ | 109,500 |
| ITTEFAQ | 7 | 7.05 | 6.89 | 6.97 | 0 | 89,548 |
| JATM | 33 | 35.49 | 30.66 | 32.19 | -1.76 ▼ | 98,355 |
| JDMT | 64 | 64 | 61 | 63.69 | -2.59 ▼ | 24,753 |
| JDWS | 719.99 | 719.99 | 660 | 670.11 | -12.71 ▼ | 2,216 |
| JGICL | 51.94 | 51.94 | 50.1 | 50.53 | -0.5 ▼ | 43,857 |
| JLICL | 162 | 178.5 | 162 | 171.76 | -7.11 ▼ | 653 |
| JSBL | 8.7 | 8.97 | 8.06 | 8.8 | -0.1 ▼ | 154,034 |
| JSBL-DEC | 8.81 | 8.89 | 8.81 | 8.88 | -0.02 ▼ | 60,000 |
| JSBL-FEB | 0 | 0 | 0 | 9.07 | -0.11 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 8.95 | -0.13 ▼ | 0 |
| JSCL | 17.89 | 17.89 | 17.11 | 17.22 | -0.39 ▼ | 323,620 |
| JSGBETF | 21.26 | 21.26 | 21.26 | 21.26 | 0.06 ▲ | 500 |
| JSGBETF-DEC | 0 | 0 | 0 | 21.27 | 0.05 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 21.91 | 0.05 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 21.63 | 0.05 ▲ | 0 |
| JSGCL | 134 | 134 | 126 | 126 | 0.5 ▲ | 2,033 |
| JSIL | 25.2 | 26.5 | 23.27 | 23.99 | -1.85 ▼ | 15,870 |
| JSMFETF | 16.95 | 16.95 | 16.4 | 16.58 | -0.45 ▼ | 206,000 |
| JSMFETF-DEC | 0 | 0 | 0 | 16.59 | -0.46 ▼ | 0 |
| JSML | 25.1 | 25.1 | 23.1 | 23.1 | -2.57 ▼ | 225,571 |
| JUBS | 12.44 | 12.44 | 11.5 | 11.45 | 0 | 3 |
| JVDC | 56.1 | 57.95 | 55 | 57.64 | 0.91 ▲ | 703,584 |
| KAPCO | 37.72 | 38.01 | 37.4 | 37.51 | -0.39 ▼ | 665,599 |
| KAPCO-DEC | 38.09 | 38.09 | 37.4 | 37.45 | -0.46 ▼ | 1,039,000 |
| KAPCO-FEB | 0 | 0 | 0 | 38.66 | -0.42 ▼ | 0 |
| KAPCO-JAN | 38.5 | 38.6 | 38.15 | 38.35 | -0.86 ▼ | 1,037,500 |
| KCL | 59.5 | 59.5 | 59.5 | 59.5 | -0.38 ▼ | 500 |
| KEL | 5.49 | 5.5 | 5.26 | 5.31 | -0.19 ▼ | 22,753,854 |
| KEL-DEC | 5.39 | 5.48 | 5.2 | 5.27 | -0.2 ▼ | 6,348,000 |
| KEL-FEB | 0 | 0 | 0 | 5.47 | -0.2 ▼ | 0 |
| KEL-JAN | 5.5 | 5.59 | 5.35 | 5.43 | -0.19 ▼ | 8,797,000 |
| KHTC | 266.01 | 271 | 266.01 | 267 | 1.12 ▲ | 5,029 |
| KML | 31.5 | 31.5 | 31.5 | 32.03 | 0 | 165 |
| KOHC | 390 | 390 | 365.11 | 376.11 | -14.31 ▼ | 32,526 |
| KOHE | 25.7 | 25.99 | 25.5 | 25.61 | -0.19 ▼ | 60,659 |
| KOHP | 7.36 | 7.6 | 7 | 7.55 | 0.34 ▲ | 150,661 |
| KOHTM | 34 | 34 | 34 | 33.15 | 0 | 51 |
| KOIL | 8.6 | 8.8 | 8.5 | 8.5 | 0.14 ▲ | 5,545 |
| KOSM | 6.86 | 7.15 | 6.7 | 6.94 | 0.01 ▲ | 5,645,747 |
| KOSM-DEC | 6.7 | 7.15 | 6.7 | 6.95 | 0.01 ▲ | 8,202,500 |
| KOSM-JAN | 7.06 | 7.26 | 6.85 | 7.13 | -0.06 ▼ | 5,883,000 |
| KSBP | 148 | 148 | 143.01 | 144.95 | -2.21 ▼ | 22,138 |
| KSE30-DEC | 0 | 0 | 0 | 34791 | -743 ▼ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 35598 | -761 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 35239 | -753 ▼ | 0 |
| KSTM | 9.54 | 9.54 | 8.5 | 9.27 | 0.22 ▲ | 1,053 |
| KTML | 124.34 | 124.34 | 113.65 | 117.96 | -6.38 ▼ | 244,536 |
| LCI | 1055 | 1099 | 1048 | 1049.51 | -24.44 ▼ | 10,828 |
| LEUL | 24.7 | 29.12 | 24.21 | 29.12 | 2.65 ▲ | 10,503 |
| LIVEN | 111.99 | 113.1 | 111.97 | 113.1 | 10.28 ▲ | 21,550 |
| LOADS | 15.14 | 15.29 | 14.6 | 14.88 | -0.26 ▼ | 638,551 |
| LOTCHEM | 20.15 | 20.47 | 19.72 | 19.91 | -0.15 ▼ | 3,570,735 |
| LOTCHEM-DEC | 19.91 | 20.43 | 19.75 | 19.9 | -0.25 ▼ | 3,937,500 |
| LOTCHEM-FEB | 0 | 0 | 0 | 20.52 | -0.16 ▼ | 0 |
| LOTCHEM-JAN | 20.4 | 20.87 | 20.25 | 20.41 | 0.01 ▲ | 4,283,500 |
| LPGL | 137.5 | 145.19 | 132.6 | 145.19 | 13.2 ▲ | 148,287 |
| LPL | 21.42 | 21.79 | 21.41 | 21.55 | 0 | 210,054 |
| LPL-DEC | 0 | 0 | 0 | 21.56 | 0.06 ▲ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.21 | -0.01 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.92 | -0.33 ▼ | 0 |
| LSECL | 6.52 | 6.54 | 5.83 | 5.9 | -0.51 ▼ | 487,464 |
| LSEFSL | 14.5 | 14.5 | 13.26 | 13.99 | -0.74 ▼ | 17,212 |
| LSEVL | 9.6 | 10 | 9.6 | 9.75 | -0.08 ▼ | 89,834 |
| LUCK | 1116.1 | 1120 | 1060 | 1064 | -51.79 ▼ | 292,070 |
| LUCK-DEC | 1105 | 1120 | 1068 | 1090.99 | -54.01 ▼ | 32,000 |
| LUCK-FEB | 0 | 0 | 0 | 1096.56 | -53.9 ▼ | 0 |
| LUCK-JAN | 1105 | 1134.98 | 1081 | 1093.27 | -72.73 ▼ | 34,000 |
| MACFL | 16.9 | 17 | 16.2 | 16.89 | -0.01 ▼ | 210,664 |
| MACTER | 335 | 335 | 320 | 330.91 | -3.09 ▼ | 2,832 |
| MARI | 694 | 694 | 668 | 673.06 | -21.23 ▼ | 2,056,960 |
| MCB | 264.99 | 270.5 | 264 | 267.9 | 4.4 ▲ | 299,274 |
| MCB-DECB | 264 | 264.19 | 264 | 264.19 | -1.82 ▼ | 1,500 |
| MCB-FEB | 0 | 0 | 0 | 276.1 | 4.41 ▲ | 0 |
| MCBIM | 65.5 | 65.5 | 63.01 | 63.98 | -1.54 ▼ | 1,311 |
| MCB-JAN | 267 | 267 | 266 | 266 | 2 ▲ | 4,000 |
| MDTL | 2.24 | 2.24 | 2.03 | 2.16 | -0.13 ▼ | 420,976 |
| MEBL | 223.1 | 225.35 | 220 | 221.01 | -0.73 ▼ | 3,519,507 |
| MEBL-DECB | 225 | 225.02 | 220 | 220.88 | -2.12 ▼ | 10,500 |
| MEBL-FEB | 0 | 0 | 0 | 227.77 | -0.86 ▼ | 0 |
| MEBL-JAN | 225 | 225 | 225 | 225 | 1 ▲ | 3,500 |
| MEHT | 700 | 700 | 650 | 662.84 | 0 | 12 |
| MERIT | 10.49 | 10.49 | 10.01 | 10.29 | -0.08 ▼ | 130,730 |
| MFFL | 255 | 273.47 | 240 | 266.05 | 17.44 ▲ | 983,816 |
| MFL | 45.94 | 48.93 | 44.95 | 48.82 | 4.34 ▲ | 798,971 |
| MIIETF | 14.65 | 14.81 | 14.43 | 14.48 | -0.41 ▼ | 196,500 |
| MIRKS | 30.4 | 30.75 | 28.5 | 30.06 | -0.5 ▼ | 106,035 |
| MLCF | 44.78 | 44.82 | 42.84 | 42.98 | -1.8 ▼ | 5,652,182 |
| MLCF-DEC | 44.5 | 44.51 | 42.71 | 42.99 | -1.92 ▼ | 2,745,500 |
| MLCF-FEB | 0 | 0 | 0 | 44.3 | -1.87 ▼ | 0 |
| MLCF-JAN | 45 | 45 | 43.75 | 43.89 | -2.1 ▼ | 3,510,000 |
| MQTM | 31.5 | 31.5 | 31.5 | 31.06 | 0 | 1 |
| MRNS | 48 | 48.5 | 46.9 | 47.26 | -0.72 ▼ | 41,525 |
| MSCL | 10.95 | 10.99 | 10.5 | 10.63 | -0.26 ▼ | 33,532 |
| MSOT | 50 | 55 | 46.55 | 49.81 | -0.19 ▼ | 1,114 |
| MTL | 618.05 | 634 | 609.52 | 611.92 | -12.52 ▼ | 268,486 |
| MTL-DEC | 0 | 0 | 0 | 612.21 | -22.79 ▼ | 10,500 |
| MTL-FEB | 0 | 0 | 0 | 630.64 | -13.2 ▼ | 0 |
| MTL-JAN | 698.89 | 698.9 | 697.99 | 698.67 | 63.18 ▲ | 12,500 |
| MUGHAL | 77 | 77.9 | 75.88 | 76.36 | -0.62 ▼ | 504,467 |
| MUGHAL-DEC | 77.64 | 77.64 | 76.5 | 76.6 | -0.54 ▼ | 593,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 78.7 | -0.67 ▼ | 0 |
| MUGHAL-JAN | 78.5 | 78.8 | 78.01 | 78.06 | -0.6 ▼ | 626,000 |
| MUREB | 690 | 690 | 676 | 690 | -7.03 ▼ | 1,350 |
| MWMP | 17.4 | 18.25 | 17 | 17 | 0.41 ▲ | 7,107 |
| MZNPETF | 18.69 | 18.69 | 17.9 | 18.04 | -0.41 ▼ | 161,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 18.05 | -0.42 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 18.59 | -0.43 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.35 | -0.43 ▼ | 0 |
| NATF | 189.42 | 191.69 | 185.15 | 190.05 | 0.64 ▲ | 47,980 |
| NBP | 59.09 | 59.9 | 58.03 | 58.85 | -0.22 ▼ | 1,076,550 |
| NBP-DEC | 59.32 | 60 | 58.7 | 59.05 | -0.7 ▼ | 3,920,500 |
| NBP-FEB | 0 | 0 | 0 | 60.65 | -0.26 ▼ | 0 |
| NBPGETF | 21.87 | 21.87 | 21.68 | 21.68 | -0.93 ▼ | 1,500 |
| NBPGETF-DEC | 0 | 0 | 0 | 21.69 | -0.94 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.34 | -0.97 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.05 | -0.96 ▼ | 0 |
| NBP-JAN | 60.05 | 61.26 | 59.8 | 60.5 | -0.27 ▼ | 3,921,000 |
| NCL | 36 | 36.1 | 35 | 35.65 | -0.1 ▼ | 392,465 |
| NCML | 12.1 | 12.1 | 12.1 | 12.1 | 0.08 ▲ | 500 |
| NCPL | 26.6 | 26.9 | 26.5 | 26.61 | -0.06 ▼ | 606,752 |
| NCPL-DECB | 26.94 | 27 | 26.6 | 26.6 | -0.39 ▼ | 143,500 |
| NCPL-FEB | 0 | 0 | 0 | 27.42 | -0.08 ▼ | 0 |
| NCPL-JANB | 26.5 | 27.5 | 26.5 | 26.6 | -0.23 ▼ | 44,500 |
| NESTLE | 7399 | 7500 | 7300 | 7430.81 | 198.81 ▲ | 694 |
| NETSOL | 149.63 | 158.69 | 147.98 | 153.78 | 3.22 ▲ | 3,228,571 |
| NETSOL-DEC | 150 | 159 | 147.2 | 154.39 | 3.31 ▲ | 1,849,500 |
| NETSOL-FEB | 0 | 0 | 0 | 158.49 | 3.25 ▲ | 0 |
| NETSOL-JAN | 156.9 | 163.9 | 152.25 | 157.53 | 3.24 ▲ | 1,917,000 |
| NEXT | 9.25 | 9.9 | 9.2 | 9.9 | 1 ▲ | 537,841 |
| NICL | 139.11 | 143.95 | 137 | 137 | -3.45 ▼ | 30,151 |
| NITGETF-DEC | 0 | 0 | 0 | 25.3 | -0.01 ▼ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 26.06 | -0.02 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 25.73 | -0.01 ▼ | 0 |
| NML | 102 | 102 | 96.43 | 97.77 | -3.21 ▼ | 1,910,065 |
| NML-DECB | 104 | 106 | 95.5 | 95.86 | -5.24 ▼ | 89,500 |
| NML-FEB | 0 | 0 | 0 | 100.76 | -3.36 ▼ | 0 |
| NML-JAN | 106 | 106 | 99.5 | 100.33 | -2.89 ▼ | 94,000 |
| NPL | 34.75 | 34.8 | 33.91 | 34.01 | -0.08 ▼ | 280,515 |
| NPL-DECB | 34 | 34 | 34 | 34 | -0.12 ▼ | 9,000 |
| NPL-FEB | 0 | 0 | 0 | 35.05 | -0.1 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 34.6 | -0.09 ▼ | 0 |
| NRL | 300 | 302 | 288 | 290.64 | -11.24 ▼ | 540,225 |
| NRL-DEC | 295 | 302.98 | 288.15 | 290.35 | -13.92 ▼ | 385,000 |
| NRL-FEB | 0 | 0 | 0 | 299.53 | -11.73 ▼ | 0 |
| NRL-JAN | 295.02 | 309 | 294 | 297.18 | -12.42 ▼ | 372,500 |
| NRSL | 32 | 34.5 | 31.2 | 32.19 | 0.22 ▲ | 906,205 |
| OBOY | 10.38 | 10.4 | 9.71 | 10 | -0.28 ▼ | 518,008 |
| OCTOPUS | 70 | 70.98 | 68.83 | 69.41 | -0.83 ▼ | 675,308 |
| OCTOPUS-DEC | 69.79 | 70.79 | 68.59 | 69.92 | -0.74 ▼ | 229,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 71.53 | -0.89 ▼ | 0 |
| OCTOPUS-JAN | 71.5 | 71.6 | 70.5 | 71.2 | -0.8 ▼ | 245,000 |
| OGDC | 232 | 232 | 217.5 | 219.42 | -10.71 ▼ | 9,133,140 |
| OGDC-DECB | 233.44 | 233.44 | 218.01 | 220.96 | -10.78 ▼ | 2,336,500 |
| OGDC-FEB | 0 | 0 | 0 | 226.13 | -11.15 ▼ | 0 |
| OGDC-JANB | 237 | 237 | 222.43 | 224.33 | -11.41 ▼ | 2,489,500 |
| OGTI-DEC | 0 | 0 | 0 | 29326 | -1131 ▼ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 30007 | -1156 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 29704 | -1145 ▼ | 0 |
| OLPL | 37 | 37.5 | 36.9 | 37 | -0.5 ▼ | 41,796 |
| OLPM | 16.1 | 16.88 | 16.05 | 16.74 | 0.3 ▲ | 4,345 |
| OML | 36.01 | 36.01 | 36.01 | 40 | 0 | 1 |
| ORM | 8.48 | 8.48 | 8 | 8.05 | 0.1 ▲ | 2,003 |
| OTSU | 175.31 | 183.3 | 175.05 | 179.91 | -0.14 ▼ | 7,624 |
| P01GIS031225 | 91.37 | 91.37 | 91.37 | 91.37 | 0.05 ▲ | 5,000 |
| P01GIS061125 | 92.18 | 92.18 | 90.36 | 90.36 | -1.77 ▼ | 1,005,000 |
| P01GIS090525 | 96.58 | 96.58 | 96.58 | 96.58 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 94.15 | 94.15 | 94.15 | 94.15 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 93.1 | 93.36 | 93.1 | 93.36 | 0.05 ▲ | 5,010,000 |
| P01GIS201025 | 92.58 | 92.58 | 92.58 | 92.58 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 95.87 | 96.23 | 95.87 | 96.23 | 0.05 ▲ | 1,010,000 |
| P01GIS250425 | 96.6 | 96.94 | 96.6 | 96.94 | 0.05 ▲ | 205,000 |
| P05FRR211029 | 102.75 | 102.75 | 102.75 | 102.75 | 0.25 ▲ | 50,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC | 130 | 130 | 125.05 | 125.67 | -4.14 ▼ | 37,061 |
| PABC-DEC | 127 | 127 | 125.89 | 125.89 | -13.99 ▼ | 6,500 |
| PABC-FEB | 0 | 0 | 0 | 129.52 | -4.32 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 127.83 | -4.28 ▼ | 0 |
| PACE | 7.21 | 7.3 | 6.86 | 6.94 | -0.26 ▼ | 6,371,601 |
| PACE-DEC | 7.3 | 7.3 | 6.9 | 6.99 | -0.26 ▼ | 1,537,500 |
| PACE-FEB | 0 | 0 | 0 | 7.15 | -0.27 ▼ | 0 |
| PACE-JAN | 7.27 | 7.35 | 7.1 | 7.13 | -0.3 ▼ | 1,929,500 |
| PAEL | 39.2 | 39.8 | 38 | 39.16 | -0.13 ▼ | 14,673,087 |
| PAEL-DEC | 39 | 39.8 | 38.15 | 39.25 | -0.29 ▼ | 10,976,000 |
| PAEL-FEB | 0 | 0 | 0 | 40.36 | -0.15 ▼ | 0 |
| PAEL-JAN | 39.71 | 40.7 | 39 | 39.84 | -0.33 ▼ | 10,693,500 |
| PAKD | 154.99 | 167.39 | 137.5 | 149.04 | -3.13 ▼ | 633,972 |
| PAKL | 36 | 36 | 36 | 34.83 | 0 | 901 |
| PAKOXY | 145.03 | 147.5 | 145 | 146 | -0.41 ▼ | 2,967 |
| PAKRI | 15 | 15.15 | 14.63 | 14.83 | -0.17 ▼ | 345,723 |
| PAKRI-DEC | 15 | 15.05 | 14.9 | 14.99 | 0.02 ▲ | 123,000 |
| PAKRI-FEB | 0 | 0 | 0 | 15.28 | -0.19 ▼ | 0 |
| PAKRI-JAN | 15.29 | 15.35 | 15.2 | 15.34 | -0.16 ▼ | 120,500 |
| PAKT | 1371 | 1371 | 1260 | 1327.4 | -13.42 ▼ | 27,890 |
| PASL | 1.58 | 1.58 | 1.41 | 1.48 | -0.03 ▼ | 3,278,888 |
| PCAL | 159.9 | 160 | 146.05 | 154.5 | -1.49 ▼ | 6,694 |
| PECO | 655.1 | 655.1 | 650 | 651.09 | -33.92 ▼ | 140 |
| PGLC | 14.5 | 15.81 | 14.5 | 15.81 | 1.44 ▲ | 11,819 |
| PHDL | 57.45 | 59.68 | 56.11 | 58.51 | 1.3 ▲ | 283,011 |
| PIAHCLA | 17.7 | 18.09 | 17.51 | 17.7 | 0.04 ▲ | 2,855,821 |
| PIAHCLA-DEC | 17.75 | 18.08 | 17.6 | 17.73 | -0.04 ▼ | 3,221,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.24 | 0.03 ▲ | 0 |
| PIAHCLA-JAN | 18.06 | 18.4 | 17.94 | 18.14 | 0.08 ▲ | 2,570,000 |
| PIAHCLB | 891.06 | 891.06 | 891.06 | 891.06 | 0 | 10 |
| PIBTL | 8.29 | 8.35 | 8.1 | 8.18 | -0.13 ▼ | 4,142,385 |
| PIBTL-DEC | 8.3 | 8.35 | 8.03 | 8.14 | -0.24 ▼ | 4,055,000 |
| PIBTL-FEB | 0 | 0 | 0 | 8.43 | -0.14 ▼ | 0 |
| PIBTL-JAN | 8.51 | 8.6 | 8.31 | 8.32 | -0.21 ▼ | 3,658,500 |
| PICT | 49.9 | 50.33 | 47.72 | 47.88 | -1.04 ▼ | 245,840 |
| PIL | 2 | 2 | 1.85 | 1.99 | -0.01 ▼ | 79,530 |
| PIM | 15.79 | 15.79 | 13.54 | 13.54 | -1.5 ▼ | 7,139 |
| PINL | 5.71 | 5.71 | 5.5 | 5.51 | -0.22 ▼ | 42,900 |
| PIOC | 198 | 198 | 185 | 186.36 | -11.79 ▼ | 171,230 |
| PIOC-DEC | 198 | 198 | 188 | 188 | -11 ▼ | 12,500 |
| PIOC-FEB | 0 | 0 | 0 | 192.06 | -12.25 ▼ | 0 |
| PIOC-JAN | 200 | 200 | 190.51 | 190.52 | -11.48 ▼ | 9,000 |
| PKGI | 9.05 | 9.59 | 9 | 9.04 | -0.46 ▼ | 3,551 |
| PKGP | 100 | 101.89 | 96 | 98.97 | 3.68 ▲ | 11,732 |
| PKGS | 612 | 621.11 | 588 | 588.45 | -23.43 ▼ | 14,008 |
| PMI | 2.97 | 3.04 | 2.96 | 2.96 | -0.12 ▼ | 3,846 |
| PMPK | 774 | 774 | 734 | 735.94 | -8.89 ▼ | 34 |
| PNSC | 500 | 500 | 482.06 | 483.54 | -17.93 ▼ | 83,350 |
| POL | 650 | 650 | 625.05 | 630.62 | -13.7 ▼ | 174,840 |
| POL-DEC | 630 | 630 | 630 | 630 | -14.94 ▼ | 2,000 |
| POL-FEB | 0 | 0 | 0 | 649.92 | -14.42 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 641.47 | -13.54 ▼ | 0 |
| POML | 164.98 | 164.98 | 152 | 154.02 | -5.98 ▼ | 438 |
| POWER | 8.98 | 9.05 | 8.6 | 8.67 | -0.18 ▼ | 3,755,924 |
| POWER-DEC | 9.01 | 9.01 | 8.6 | 8.66 | -0.19 ▼ | 2,547,000 |
| POWER-FEB | 0 | 0 | 0 | 8.94 | -0.19 ▼ | 0 |
| POWER-JAN | 9.1 | 9.1 | 8.71 | 8.93 | -0.17 ▼ | 1,941,500 |
| POWERPS | 13.47 | 13.47 | 12.25 | 13.47 | 0 | 101 |
| PPL | 200.35 | 201.6 | 188.5 | 191.66 | -8.69 ▼ | 6,617,599 |
| PPL-DECB | 197.5 | 201.9 | 189.97 | 191.84 | -9.57 ▼ | 1,416,000 |
| PPL-FEB | 0 | 0 | 0 | 197.52 | -9.06 ▼ | 0 |
| PPL-JANB | 202.5 | 204.9 | 193.33 | 195.81 | -9.25 ▼ | 1,311,000 |
| PPP | 105 | 112.62 | 103 | 112.62 | 10.24 ▲ | 138,470 |
| PPVC | 11.2 | 11.2 | 10.99 | 10.18 | 0 | 112 |
| PREMA | 23.91 | 24.43 | 23.7 | 23.99 | -0.13 ▼ | 188,586 |
| PRL | 38.5 | 39 | 37.7 | 37.92 | -0.96 ▼ | 6,868,615 |
| PRL-DEC | 38.71 | 39.06 | 35.55 | 37.99 | -1.05 ▼ | 5,109,000 |
| PRL-FEB | 0 | 0 | 0 | 39.08 | -1.01 ▼ | 0 |
| PRL-JAN | 38.7 | 39.9 | 38.7 | 38.88 | -0.99 ▼ | 4,662,000 |
| PRWM | 35.75 | 37.5 | 35.75 | 37.5 | 3.4 ▲ | 4,500 |
| PSEL | 804 | 804 | 760.01 | 781.5 | 1.7 ▲ | 84 |
| PSO | 429.99 | 434.55 | 413 | 419.08 | -13.45 ▼ | 5,442,404 |
| PSO-DEC | 425.9 | 434.9 | 414 | 419.44 | -15.51 ▼ | 1,457,500 |
| PSO-FEB | 0 | 0 | 0 | 431.9 | -14.07 ▼ | 0 |
| PSO-JAN | 445.01 | 445.01 | 422.32 | 427.41 | -15.02 ▼ | 1,620,000 |
| PSX | 22.6 | 23.1 | 22.07 | 22.88 | 0.28 ▲ | 857,883 |
| PSYL | 38.99 | 40.45 | 35.51 | 36.38 | -1.93 ▼ | 14,124 |
| PTC | 26.94 | 26.94 | 25.92 | 26.34 | -0.54 ▼ | 8,541,449 |
| PTC-DEC | 26.71 | 26.99 | 26.01 | 26.47 | -0.62 ▼ | 5,209,000 |
| PTC-FEB | 0 | 0 | 0 | 27.15 | -0.57 ▼ | 0 |
| PTC-JAN | 26.91 | 27.4 | 26.5 | 27.03 | -0.47 ▼ | 5,734,000 |
| PTL | 47.25 | 47.79 | 45.8 | 45.99 | -1.36 ▼ | 67,813 |
| QUET | 18.78 | 20.63 | 18.78 | 19.49 | -1.22 ▼ | 5,754 |
| QUICE | 6.35 | 6.4 | 6.25 | 6.29 | -0.09 ▼ | 231,444 |
| RCML | 710.29 | 710.29 | 640.02 | 649.79 | -60.5 ▼ | 15,484 |
| REDCO | 14 | 14 | 13.01 | 13.39 | -0.28 ▼ | 1,705 |
| REWM | 149.99 | 150 | 149.99 | 150 | -2.02 ▼ | 8,000 |
| RICL | 11.95 | 12 | 11.25 | 11.35 | -0.62 ▼ | 32,832 |
| RMPL | 9800 | 9800 | 9000 | 9001.9 | -198.1 ▼ | 258 |
| RPL | 18.5 | 18.5 | 17.68 | 17.78 | -0.89 ▼ | 439,250 |
| RUBY | 8.19 | 8.19 | 7.75 | 7.75 | -0.24 ▼ | 1,387 |
| RUPL | 21.11 | 22.2 | 21 | 21.02 | -1.18 ▼ | 9,900 |
| SAIF | 13.3 | 14.2 | 13.3 | 13.4 | -0.4 ▼ | 6,909 |
| SANSM | 28.25 | 28.95 | 23.7 | 23.78 | -2.55 ▼ | 3,412 |
| SAPT | 1125.01 | 1198.99 | 1125.01 | 1161.15 | -10.04 ▼ | 673 |
| SARC | 40.3 | 40.3 | 37.98 | 36.67 | 0 | 216 |
| SASML | 33 | 36.9 | 33 | 34 | 0 | 137 |
| SAZEW | 1120 | 1182 | 1112 | 1122.54 | 3.07 ▲ | 546,107 |
| SAZEW-DECB | 1055 | 1180 | 1055 | 1125.18 | 1.54 ▲ | 548,000 |
| SAZEW-FEB | 0 | 0 | 0 | 1156.89 | 2.63 ▲ | 0 |
| SAZEW-JANB | 1144 | 1201 | 1135 | 1148.42 | 5.33 ▲ | 501,000 |
| SBL | 9.85 | 9.85 | 9.5 | 9.54 | -0.11 ▼ | 17,360 |
| SCBPL | 52.79 | 53 | 52.35 | 52.75 | -0.05 ▼ | 22,198 |
| SCL | 283 | 283 | 267 | 268 | -2.8 ▼ | 105 |
| SEARL | 103 | 105.85 | 99.5 | 104 | 0.37 ▲ | 5,759,288 |
| SEARL-DEC | 102 | 105.8 | 99.1 | 103.96 | -0.22 ▼ | 1,437,500 |
| SEARL-FEB | 0 | 0 | 0 | 107.18 | 0.33 ▲ | 0 |
| SEARL-JAN | 104 | 107.8 | 102 | 106.25 | 0.22 ▲ | 1,902,500 |
| SEL | 0 | 0 | 0 | 11.7 | 0 | 10 |
| SEPL | 150.05 | 158 | 150.05 | 154.13 | -1.32 ▼ | 17,801 |
| SERT | 12.29 | 12.3 | 12.24 | 12.3 | 0.24 ▲ | 2,503 |
| SFL | 1170.02 | 1199.77 | 1150 | 1150.97 | -39.02 ▼ | 109 |
| SGF | 94 | 95 | 89.5 | 93.04 | -0.76 ▼ | 86,463 |
| SGPL | 10.58 | 10.58 | 9.99 | 10.02 | -0.56 ▼ | 4,441 |
| SHDT | 20.5 | 21.2 | 20.5 | 21.59 | 0 | 10 |
| SHEL | 226.78 | 226.78 | 209.75 | 210.94 | -15.84 ▼ | 186,645 |
| SHEL-DEC | 218 | 220 | 215 | 215 | -14 ▼ | 3,500 |
| SHEL-FEB | 0 | 0 | 0 | 217.39 | -16.44 ▼ | 0 |
| SHEL-JAN | 217.51 | 217.51 | 215.5 | 215.5 | -17.5 ▼ | 3,000 |
| SHEZ | 124 | 124 | 120 | 120.89 | -2.65 ▼ | 11,106 |
| SHFA | 397.99 | 397.99 | 355 | 362 | -28.56 ▼ | 93,003 |
| SHJS | 99.98 | 99.98 | 99.98 | 93.33 | 0 | 2 |
| SHNI | 6.4 | 6.4 | 6.3 | 6.33 | 0.2 ▲ | 4,500 |
| SHSML | 462.3 | 479 | 451 | 463.96 | -11 ▼ | 765 |
| SIBL | 6.8 | 6.99 | 6 | 6.99 | 1 ▲ | 794,209 |
| SIEM | 1505.1 | 1524.98 | 1505.1 | 1510.11 | -8.57 ▼ | 1,030 |
| SILK | 1.02 | 1.08 | 1 | 1.06 | 0.04 ▲ | 16,349,091 |
| SILK-DEC | 1.04 | 1.07 | 1.01 | 1.06 | 0.02 ▲ | 651,000 |
| SILK-FEB | 0 | 0 | 0 | 1.09 | 0.04 ▲ | 0 |
| SILK-JAN | 1.07 | 1.1 | 1.04 | 1.09 | 0.05 ▲ | 758,500 |
| SITC | 300 | 300 | 300 | 295.14 | 0 | 1 |
| SKRS | 10.8 | 11.15 | 10.6 | 10.99 | 0.04 ▲ | 16,620 |
| SLGL | 15.71 | 15.9 | 15.45 | 15.72 | 0.02 ▲ | 1,855,835 |
| SLYT | 12.9 | 12.95 | 11.5 | 11.84 | -0.23 ▼ | 7,873 |
| SMCPL | 20.5 | 20.8 | 20.1 | 20.25 | -0.25 ▼ | 1,349 |
| SML | 35.17 | 35.17 | 33.12 | 33.12 | -0.88 ▼ | 601 |
| SNAI | 29.91 | 33.99 | 29.91 | 30.95 | -2.04 ▼ | 6,565 |
| SNBL | 16.99 | 17 | 16.7 | 16.77 | -0.22 ▼ | 255,121 |
| SNBL-DEC | 16.95 | 18.9 | 16.8 | 17.45 | -0.22 ▼ | 41,000 |
| SNBL-FEB | 0 | 0 | 0 | 17.28 | -0.24 ▼ | 0 |
| SNBL-JAN | 17 | 17 | 17 | 17 | -0.29 ▼ | 3,000 |
| SNGP | 110 | 114.89 | 106.16 | 109.06 | -0.98 ▼ | 14,229,830 |
| SNGP-DEC | 109 | 115.36 | 107.52 | 109.29 | -1.54 ▼ | 1,428,000 |
| SNGP-FEB | 0 | 0 | 0 | 112.4 | -1.06 ▼ | 0 |
| SNGP-JAN | 112.9 | 117.65 | 109.8 | 111.43 | -1.42 ▼ | 2,420,500 |
| SPEL | 43.5 | 44.8 | 42.01 | 42.41 | -0.71 ▼ | 1,373,763 |
| SPL | 13.5 | 13.74 | 13.5 | 13.59 | 0.06 ▲ | 3,550 |
| SPWL | 13.8 | 13.8 | 13.52 | 13.73 | -0.16 ▼ | 123,250 |
| SRVI | 1499 | 1499 | 1450.01 | 1469.45 | -4.35 ▼ | 1,425 |
| SSGC | 45.6 | 46.45 | 44 | 44.34 | -1.75 ▼ | 9,215,242 |
| SSGC-DEC | 46.26 | 46.59 | 44.15 | 44.49 | -1.99 ▼ | 5,415,000 |
| SSGC-FEB | 0 | 0 | 0 | 45.7 | -1.82 ▼ | 0 |
| SSGC-JAN | 47 | 47.5 | 45.2 | 45.46 | -1.87 ▼ | 4,722,000 |
| SSML | 9.07 | 9.07 | 8.85 | 9 | -0.07 ▼ | 821 |
| SSOM | 79.5 | 83.88 | 79.5 | 80.81 | -0.8 ▼ | 2,559 |
| STCL | 14 | 14 | 13.65 | 13.82 | -0.18 ▼ | 45,050 |
| STJT | 68.01 | 68.01 | 68.01 | 68.08 | 0 | 10 |
| STML | 28.66 | 28.66 | 28.66 | 26.11 | 0 | 5 |
| STPL | 5.6 | 5.7 | 5.25 | 5.43 | -0.1 ▼ | 976,058 |
| STYLERS | 40 | 40.4 | 39.34 | 39.37 | -0.91 ▼ | 2,002 |
| SURC | 0 | 0 | 0 | 137.58 | 0 | 80 |
| SUTM | 93 | 93 | 90 | 90.9 | 0 | 252 |
| SYM | 18 | 18 | 17.05 | 17.5 | -0.63 ▼ | 5,860,536 |
| SYM-DEC | 18.1 | 18.1 | 17.25 | 17.6 | -0.73 ▼ | 4,096,500 |
| SYM-FEB | 0 | 0 | 0 | 18.04 | -0.65 ▼ | 0 |
| SYM-JAN | 18.6 | 18.6 | 17.35 | 18.07 | -0.64 ▼ | 4,083,000 |
| SYS | 612.87 | 612.87 | 584 | 587.24 | -25.63 ▼ | 366,916 |
| SYS-DEC | 612.87 | 612.87 | 590 | 590 | -47.75 ▼ | 13,000 |
| SYS-FEB | 0 | 0 | 0 | 605.21 | -26.71 ▼ | 0 |
| SYS-JAN | 601.7 | 601.7 | 600.01 | 600.01 | -23.7 ▼ | 11,000 |
| TATM | 50 | 51.99 | 49.01 | 52 | 0 | 12 |
| TBL | 16 | 16.26 | 15.8 | 15.95 | -0.05 ▼ | 927,712 |
| TCORP | 14.56 | 15.29 | 14.56 | 14.61 | 0 | 241 |
| TELE | 8.42 | 8.52 | 8.3 | 8.39 | -0.06 ▼ | 3,443,542 |
| TELE-DEC | 8.45 | 8.56 | 8.25 | 8.4 | -0.1 ▼ | 1,598,000 |
| TELE-FEB | 0 | 0 | 0 | 8.65 | -0.06 ▼ | 0 |
| TELE-JAN | 8.7 | 8.89 | 8.5 | 8.59 | -0.09 ▼ | 1,140,500 |
| TGL | 143.95 | 143.95 | 135 | 135.14 | -6.71 ▼ | 232,003 |
| TGL-DEC | 137 | 137 | 137 | 137 | -3.42 ▼ | 15,000 |
| TGL-FEB | 0 | 0 | 0 | 139.27 | -6.99 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 137.47 | -11.33 ▼ | 0 |
| THALL | 412 | 424.92 | 409.12 | 421.08 | 5.86 ▲ | 11,389 |
| THCCL | 208.9 | 210.16 | 195.01 | 199.67 | -10.44 ▼ | 1,014,463 |
| TICL | 304.03 | 310.99 | 304.03 | 310.99 | 6.96 ▲ | 100 |
| TOMCL | 35.25 | 35.5 | 34.45 | 34.75 | -0.5 ▼ | 562,847 |
| TOMCL-DEC | 35 | 35.9 | 34.5 | 34.72 | -0.97 ▼ | 542,500 |
| TOMCL-FEB | 0 | 0 | 0 | 35.81 | -0.54 ▼ | 0 |
| TOMCL-JAN | 36 | 36.63 | 35.17 | 35.47 | -0.58 ▼ | 385,500 |
| TOWL | 150 | 156.97 | 149 | 149.98 | -2.03 ▼ | 9,969 |
| TPL | 6.09 | 6.21 | 5.76 | 5.83 | -0.17 ▼ | 1,876,899 |
| TPLI | 11.51 | 11.8 | 11.22 | 11.54 | -0.17 ▼ | 29,585 |
| TPLP | 13.49 | 13.66 | 12.7 | 12.88 | -0.64 ▼ | 6,553,447 |
| TPLP-DEC | 13.35 | 13.62 | 12.35 | 12.91 | -0.7 ▼ | 2,566,000 |
| TPLP-FEB | 0 | 0 | 0 | 13.27 | -0.67 ▼ | 0 |
| TPLP-JAN | 13.71 | 14 | 13 | 13.29 | -0.53 ▼ | 2,141,000 |
| TPLRF1 | 13.6 | 14.18 | 13.6 | 14.17 | -0.04 ▼ | 65,846 |
| TPLT | 9.5 | 10.79 | 9.5 | 9.96 | 0.13 ▲ | 9,113 |
| TREET | 24.61 | 26.5 | 24.2 | 25.34 | 0.33 ▲ | 10,864,312 |
| TREET-DEC | 25 | 26.5 | 24.4 | 25.52 | 0.22 ▲ | 5,233,000 |
| TREET-FEB | 0 | 0 | 0 | 26.12 | 0.33 ▲ | 0 |
| TREET-JAN | 25.99 | 27.3 | 24.9 | 26.17 | 0.36 ▲ | 6,401,000 |
| TRG | 65.01 | 70.53 | 63.52 | 70.45 | 6.33 ▲ | 46,907,628 |
| TRG-DEC | 64.51 | 70.92 | 63.75 | 70.81 | 6.34 ▲ | 26,636,500 |
| TRG-FEB | 0 | 0 | 0 | 72.61 | 5.11 ▲ | 0 |
| TRG-JAN | 65.75 | 72.31 | 65 | 72.18 | 6.44 ▲ | 29,317,000 |
| TRIPF | 151.95 | 151.95 | 145.11 | 147 | 2.02 ▲ | 1,382 |
| TRSM | 3.75 | 3.75 | 3.35 | 3.7 | -0.06 ▼ | 33,587 |
| TSMF | 7.75 | 7.75 | 7.75 | 7.8 | 0 | 400 |
| TSML | 73 | 77 | 73 | 77.8 | 0 | 69 |
| TSPL | 5.16 | 5.6 | 5.1 | 5.28 | 0.15 ▲ | 124,231 |
| UBDL | 25.3 | 25.3 | 22.53 | 23.17 | -1.86 ▼ | 41,111 |
| UBL | 363.11 | 375.49 | 350 | 374.87 | 9.75 ▲ | 2,931,860 |
| UBL-DECB | 357 | 372.02 | 357 | 371 | 4 ▲ | 278,000 |
| UBL-FEB | 0 | 0 | 0 | 386.34 | 9.87 ▲ | 0 |
| UBL-JAN | 359.94 | 378 | 357 | 375.25 | 17.71 ▲ | 392,000 |
| UBLPETF | 22.72 | 22.72 | 22.72 | 22.72 | -0.39 ▼ | 5,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 22.73 | -0.4 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 23.42 | -0.41 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.11 | -0.41 ▼ | 0 |
| UCAPM | 2.85 | 3.28 | 2.85 | 3.07 | -0.09 ▼ | 1,609 |
| UDLI | 7.92 | 8.3 | 7.92 | 8.3 | 0.3 ▲ | 1,221 |
| UDPL | 56 | 57.6 | 56 | 57 | 0 | 5,002 |
| UNIC | 15.65 | 15.95 | 15.65 | 15.69 | 0 | 22,058 |
| UNITY | 34.5 | 34.5 | 33.02 | 33.39 | -1.13 ▼ | 901,625 |
| UNITY-DEC | 34.4 | 34.64 | 33 | 33.45 | -1.33 ▼ | 4,402,000 |
| UNITY-FEB | 0 | 0 | 0 | 34.41 | -1.18 ▼ | 0 |
| UNITY-JAN | 35 | 35.39 | 34 | 34.13 | -1.17 ▼ | 4,684,500 |
| UPFL | 20600 | 21400 | 20600 | 20767.41 | -232.6 ▼ | 103 |
| UVIC | 10.99 | 11.08 | 9.7 | 10.99 | 0.49 ▲ | 3,010 |
| WAHN | 300 | 316.99 | 291 | 313.95 | 2.2 ▲ | 3,337 |
| WAVES | 8.81 | 9.15 | 8.75 | 8.92 | 0.05 ▲ | 9,406,198 |
| WAVESAPP | 11.09 | 11.3 | 10.77 | 10.99 | -0.04 ▼ | 3,602,706 |
| WAVES-DEC | 9 | 9.11 | 8.9 | 9.04 | 0.14 ▲ | 483,500 |
| WAVES-FEB | 0 | 0 | 0 | 9.19 | 0.04 ▲ | 0 |
| WAVES-JAN | 9.01 | 9.45 | 9 | 9.22 | 0.12 ▲ | 705,500 |
| WTL | 1.77 | 1.78 | 1.69 | 1.72 | -0.06 ▼ | 49,879,145 |
| WTL-DEC | 1.88 | 1.88 | 1.7 | 1.72 | -0.08 ▼ | 16,554,500 |
| WTL-FEB | 0 | 0 | 0 | 1.77 | -0.07 ▼ | 0 |
| WTL-JAN | 1.83 | 1.85 | 1.74 | 1.76 | -0.07 ▼ | 16,740,500 |
| YOUW | 4.06 | 4.14 | 3.91 | 3.99 | -0.08 ▼ | 890,308 |
| YOUW-DEC | 4.05 | 4.05 | 3.95 | 3.99 | -0.26 ▼ | 594,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.11 | -0.09 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.06 | -0.08 ▼ | 0 |
| ZIL | 238 | 238 | 238 | 238.46 | 0 | 50 |
| ZTL | 11.2 | 11.2 | 11 | 11 | -0.5 ▼ | 3,921 |
| 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 |
