KARACHI November 4th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 423.4 | 427.73 | 418.97 | 424.64 | 1.2 ▲ | 23,611 |
| Atlas Honda Ltd | 841.8 | 841.8 | 820.02 | 833.07 | -8.73 ▼ | 15,776 |
| Dewan Motors | 40.21 | 41.44 | 40.21 | 40.94 | 0.47 ▲ | 1,165,504 |
| Ghandhara Automobile | 224 | 235.5 | 222.7 | 233.1 | 10.7 ▲ | 3,093,867 |
| Ghandhara Ind. | 375 | 393.5 | 374 | 389.34 | 15.38 ▲ | 1,087,532 |
| Honda Atlas Cars | 248 | 258 | 248 | 254.97 | 7.33 ▲ | 340,648 |
| Hinopak Motor | 290 | 299 | 288.01 | 297.99 | 11.81 ▲ | 2,348 |
| Indus Motor Company | 1984.49 | 1997.98 | 1890 | 1989.28 | 70.5 ▲ | 2,697 |
| Millat Tractors | 559.99 | 572.9 | 556.01 | 563.92 | 12.89 ▲ | 525,258 |
| Sazgar Eng (XD) | 1059.85 | 1060 | 1040 | 1042.34 | -7.26 ▼ | 270,919 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 82 | 82 | 79.05 | 80.07 | 0.07 ▲ | 4,525 |
| Atlas Battery | 344.94 | 350 | 343.5 | 349.35 | 4.41 ▲ | 19,689 |
| Bela Automotive | 446.49 | 446.49 | 365.31 | 365.31 | -40.59 ▼ | 27,821 |
| Bal.Wheels | 137.05 | 141.99 | 136 | 141.33 | 1.39 ▲ | 20,167 |
| Dewan Auto Engg | 42.99 | 45.3 | 42.9 | 45.3 | 4.12 ▲ | 71,542 |
| Exide (PAK) | 790.01 | 798.98 | 780 | 782.43 | -10.97 ▼ | 17,533 |
| Ghandhara Tyre (XD) | 34.73 | 35.39 | 34.73 | 35.07 | 0.27 ▲ | 231,421 |
| Loads Limited | 10.07 | 10.49 | 9.97 | 10.21 | 0.32 ▲ | 3,858,586 |
| Panther Tyres Ltd. | 36.21 | 36.99 | 36.01 | 36.49 | 0.49 ▲ | 1,419,604 |
| Treet Battery Ltd. | 13.47 | 13.56 | 13.31 | 13.4 | 0.03 ▲ | 476,958 |
| Thal Limited (XD) | 427 | 430 | 420 | 423.55 | -0.92 ▼ | 51,543 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 33 | 33 | 33 | 33 | 0 | 849 |
| Fast Cables Ltd. (XD) | 21.12 | 21.5 | 20.95 | 21.26 | 0.32 ▲ | 1,157,575 |
| Pak Elektron | 25 | 25.85 | 25 | 25.62 | 0.64 ▲ | 11,329,117 |
| Pakistan Cables- | 130.5 | 134.98 | 130.5 | 132 | 1.51 ▲ | 13,573 |
| Siemens Pak. | 1495 | 1524 | 1461 | 1494.62 | 43.13 ▲ | 25,426 |
| Waves Corp Ltd. | 6.65 | 6.65 | 6.31 | 6.54 | 0.13 ▲ | 1,941,801 |
| Waves Home App | 7.32 | 7.43 | 7.25 | 7.27 | -0.04 ▼ | 2,024,512 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 163.98 | 167.84 | 158.25 | 161.67 | -0.92 ▼ | 510,141 |
| Bestway Cement (XD) | 296 | 302 | 294 | 299.11 | 4.85 ▲ | 28,122 |
| Cherat Cement | 276.1 | 299.96 | 276.1 | 296.82 | 24.13 ▲ | 1,299,706 |
| Dadabhoy Cement | 4.98 | 5.2 | 4.16 | 4.87 | 0.1 ▲ | 656,977 |
| Dewan Cement | 8.7 | 9.04 | 8.53 | 8.86 | 0.33 ▲ | 13,855,408 |
| D.G.K.Cement | 87.5 | 91 | 87.48 | 89.69 | 2.69 ▲ | 12,031,774 |
| Dandot Cement | 13 | 13 | 12.95 | 13 | 0.5 ▲ | 118,022 |
| Fauji Cement | 34.41 | 35.3 | 34.11 | 35.06 | 1.15 ▲ | 20,330,341 |
| Fecto Cement | 68.92 | 68.92 | 68.92 | 68.92 | 6.27 ▲ | 250,890 |
| Flying Cement | 24.5 | 26.24 | 24.25 | 26.24 | 2.39 ▲ | 4,362,453 |
| Gharibwal Cement | 41.5 | 44.76 | 41.5 | 44.53 | 3.84 ▲ | 8,156,849 |
| Kohat Cement | 400 | 426 | 400 | 423.86 | 28.04 ▲ | 156,346 |
| Lucky Cement | 922 | 970.95 | 922 | 958.67 | 36.26 ▲ | 364,382 |
| Maple Leaf | 38.99 | 41.85 | 38.8 | 41.53 | 2.75 ▲ | 36,957,197 |
| Pioneer Cement (XD) | 207.97 | 208.9 | 201.4 | 203.12 | 2.96 ▲ | 1,097,513 |
| Power Cement | 6.11 | 7.15 | 6.11 | 7.12 | 0.97 ▲ | 56,698,604 |
| Power Cem(Pref) | 10.85 | 11.5 | 10.75 | 10.78 | -0.47 ▼ | 51,050 |
| Safe Mix Con.Lt (XD) | 19.61 | 21.5 | 19.61 | 20.91 | 0.35 ▲ | 119,610 |
| Thatta Cement (XD) | 120 | 124 | 116.2 | 117.25 | -1.77 ▼ | 2,078,307 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38 | 38 | 37.35 | 37.82 | -0.05 ▼ | 144,395 |
| Archroma Pak | 272.1 | 284 | 272.1 | 276.12 | 6.17 ▲ | 196,348 |
| Bawany Air Pro(DEF.) | 29.05 | 30 | 28 | 29.99 | 0.56 ▲ | 13,114 |
| Berger Paints (XD) | 87 | 88.75 | 86.01 | 86.64 | 1.12 ▲ | 18,795 |
| Biafo Industries (XD) | 107.49 | 110.5 | 103.6 | 107.86 | 1.35 ▲ | 105,815 |
| Buxly Paints | 180.99 | 180.99 | 174.35 | 177.56 | -1.73 ▼ | 2,942 |
| Data Agro | 89.89 | 89.89 | 85 | 86.97 | 1.87 ▲ | 3,845 |
| Descon Oxychem | 19.41 | 20 | 19.41 | 19.82 | 0.32 ▲ | 144,948 |
| Dynea Pakistan | 188 | 190 | 186 | 186.55 | -0.17 ▼ | 7,327 |
| Engro Polymer | 31.6 | 32.15 | 31.46 | 32.01 | 0.26 ▲ | 521,481 |
| Engro Poly (Pref) | 11 | 11 | 11 | 11 | 0.29 ▲ | 21,617 |
| Ghani Chemical | 11.61 | 12.38 | 11.61 | 12.15 | 0.54 ▲ | 2,611,075 |
| Ghani Glo Hol | 9.2 | 9.6 | 9.12 | 9.38 | 0.28 ▲ | 4,202,335 |
| Ittehad Chem. (XD) | 44 | 44.4 | 43 | 43.59 | -0.4 ▼ | 10,005 |
| Lucky Core Ind. | 1219 | 1220 | 1175 | 1199.17 | 29.17 ▲ | 704 |
| Lotte Chemical | 17.38 | 17.47 | 17.01 | 17.18 | -0.16 ▼ | 647,009 |
| Leiner Pak Gelat | 186 | 190.99 | 175 | 181.84 | -4.08 ▼ | 102,349 |
| Nimir Ind.Chem. (XD) | 121 | 121.99 | 118.1 | 121.64 | 1.64 ▲ | 15,156 |
| Nimir Resins (XD) | 21.25 | 21.85 | 21 | 21.78 | 0.28 ▲ | 89,147 |
| Pak Oxygen Ltd. | 133 | 137.5 | 133 | 136.37 | 2.16 ▲ | 18,782 |
| Pak.P.V.C. | 9 | 9 | 8.8 | 8.3 | 0 | 148 |
| Sitara Chemical (XD) | 275 | 275 | 263.63 | 274.18 | 2.18 ▲ | 7,810 |
| Sitara Peroxide | 13.06 | 13.45 | 13.06 | 13.08 | -0.11 ▼ | 37,680 |
| Wah-Noble (XD) | 205.21 | 214.3 | 205.21 | 213.99 | 3.99 ▲ | 857 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.3 | 8.55 | 8.3 | 8.5 | 0.4 ▲ | 755,328 |
| HBL Invest Fund | 3.05 | 3.33 | 3 | 3.27 | 0.25 ▲ | 1,252,640 |
| Tri-Star Mutual (XD) | 6.55 | 7.46 | 6.55 | 7.2 | 0.7 ▲ | 6,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 120.17 | 123 | 120 | 122.35 | 2.19 ▲ | 98,418 |
| Askari Bank | 28.99 | 28.99 | 27.85 | 28.04 | -0.36 ▼ | 441,750 |
| Bank Al-Falah- (XD) | 67.3 | 68.21 | 66.95 | 67.2 | -0.43 ▼ | 1,428,759 |
| Bank AL-Habib (XD) | 107.8 | 109.5 | 107.8 | 108.52 | 0.36 ▲ | 283,820 |
| Bankislami Pak | 20.95 | 21.29 | 20.9 | 21.11 | 0.16 ▲ | 559,954 |
| Bank Makramah | 2.12 | 2.18 | 2.06 | 2.08 | -0.04 ▼ | 1,472,932 |
| Bank Of Khyber | 12.3 | 12.3 | 11.8 | 11.8 | -0.2 ▼ | 4,424 |
| B.O.Punjab | 5.61 | 5.75 | 5.61 | 5.64 | -0.05 ▼ | 13,582,065 |
| Faysal Bank (XD) | 49.48 | 49.73 | 48 | 48.61 | 0.11 ▲ | 2,753,202 |
| Habib Bank (XD) | 133.9 | 134.99 | 131.5 | 132.02 | -1.91 ▼ | 443,202 |
| Habib Metropol (XD) | 72.5 | 72.72 | 72 | 72 | 0.5 ▲ | 172,227 |
| JS Bank Ltd | 8.6 | 8.64 | 8.17 | 8.4 | 0.2 ▲ | 167,464 |
| MCB Bank Ltd- (XD) | 251 | 251 | 241.11 | 243.71 | -6.34 ▼ | 264,310 |
| Meezan Bank Ltd- (XD) | 233 | 233.5 | 229 | 232.71 | 1.18 ▲ | 712,700 |
| National Bank (XD) | 60.98 | 61 | 57.69 | 58.65 | -2.05 ▼ | 3,029,650 |
| Samba Bank | 12.49 | 12.49 | 11.35 | 11.35 | -0.45 ▼ | 7,366 |
| St.Chart.Bank | 53.49 | 53.49 | 52.26 | 52.47 | -0.48 ▼ | 16,648 |
| Silk Bank Ltd | 0.94 | 0.99 | 0.92 | 0.93 | -0.01 ▼ | 12,102,164 |
| Soneri Bank Ltd | 14.02 | 14.1 | 13.96 | 14.02 | -0.04 ▼ | 826,620 |
| United Bank- (XD) | 323.01 | 325.45 | 310.11 | 321.13 | 0.55 ▲ | 572,900 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.8 | 13.15 | 12.72 | 12.8 | 0.04 ▲ | 2,447,599 |
| Aisha Steel Mill | 6.55 | 6.9 | 6.45 | 6.83 | 0.39 ▲ | 7,588,373 |
| Amreli Steels | 19.2 | 19.72 | 19.12 | 19.66 | 0.68 ▲ | 248,580 |
| Bolan Casting | 85.55 | 89.77 | 85.55 | 87.03 | 1.07 ▲ | 33,902 |
| Beco Steel Ltd | 5.9 | 6.98 | 5.9 | 6.24 | 0.17 ▲ | 186,835 |
| Crescent Steel- (XD) | 115.21 | 117.51 | 109.01 | 110.84 | -2.96 ▼ | 2,652,729 |
| Dadex Eternit | 60.99 | 65.16 | 60 | 65.03 | 5.79 ▲ | 23,188 |
| Dost Steels Ltd. | 6.2 | 6.78 | 6.2 | 6.71 | 0.11 ▲ | 326,065 |
| Huffaz Seamless | 8.8 | 8.8 | 8.3 | 8.33 | -0.46 ▼ | 18,964 |
| Int. Ind.Ltd. | 143 | 150.8 | 141.1 | 149.95 | 6.53 ▲ | 697,933 |
| Inter.Steel Ltd | 69.7 | 75.05 | 69.7 | 74.41 | 4.8 ▲ | 3,497,669 |
| Ittefaq Iron Ind | 5.68 | 6.24 | 5.47 | 5.8 | 0.33 ▲ | 1,280,975 |
| K.S.B.Pumps | 122 | 132.38 | 121.5 | 126.6 | 6.13 ▲ | 183,891 |
| Metro Steel | 10.84 | 10.84 | 10.45 | 10.53 | 0.02 ▲ | 82,768 |
| Mughal Iron | 75.54 | 79 | 75.16 | 78.75 | 4.02 ▲ | 1,279,261 |
| Pak Engineering | 818.95 | 818.95 | 795 | 795 | 20.87 ▲ | 400 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 11.81 | 11.81 | 11.81 | 11.81 | 0.54 ▲ | 2,000 |
| HBL Total Treasury | 110.5 | 110.65 | 110.5 | 110.65 | 0.4 ▲ | 1,600 |
| JS Global Banking | 19.12 | 19.12 | 19.02 | 19.02 | 0.25 ▲ | 14,000 |
| JS Momentum | 12.13 | 12.17 | 12 | 12.01 | 0.01 ▲ | 68,000 |
| Mahaana Islamic | 12 | 12.12 | 11.93 | 12.1 | 0.32 ▲ | 1,792,500 |
| Meezan Pakistan | 14.3 | 14.95 | 14.3 | 14.82 | 0.39 ▲ | 327,500 |
| NBP Pakistan G ETF | 18.67 | 18.67 | 18.67 | 18.67 | 0.27 ▲ | 8,000 |
| NIT Pakistan | 20.56 | 20.56 | 20.56 | 20.56 | 0.56 ▲ | 1,000 |
| UBLPakistanETF | 19.65 | 19.65 | 19.53 | 19.55 | 0.1 ▲ | 16,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 69.8 | 69.99 | 67 | 67.79 | 0.59 ▲ | 292,643 |
| Engro Fert (XD) | 196.75 | 196.98 | 192.92 | 195.8 | 1.5 ▲ | 899,489 |
| Engro Corp | 306.4 | 313 | 305 | 311.81 | 7.23 ▲ | 1,550,344 |
| Fatima Fert | 64 | 65 | 63.35 | 64 | 0.01 ▲ | 1,987,974 |
| Fauji Fert Bin | 66.45 | 67.2 | 65.9 | 66.54 | 0.28 ▲ | 2,114,731 |
| Fauji Fert | 284.99 | 287.5 | 283 | 283.91 | 0.15 ▲ | 1,755,726 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.09 | 6.1 | 5.88 | 5.97 | 0.11 ▲ | 567,609 |
| Big Bird Foods Ltd. | 71.11 | 71.9 | 68.26 | 71.24 | 0.33 ▲ | 264,090 |
| Bunnys Limited | 13.9 | 13.9 | 13.31 | 13.48 | -0.14 ▼ | 391,058 |
| Clover Pakistan | 42.4 | 42.69 | 41.5 | 41.82 | -0.58 ▼ | 275,462 |
| Colgate Palm | 1300 | 1309.61 | 1267 | 1298.91 | 5.3 ▲ | 13,972 |
| Frieslandcampina | 81.39 | 84.48 | 80 | 83.31 | 2.08 ▲ | 1,326,233 |
| Fauji Foods Ltd | 10.2 | 10.45 | 10.1 | 10.13 | -0.06 ▼ | 11,580,404 |
| Gillette Pak | 127.06 | 131.8 | 127.06 | 130.01 | 0.26 ▲ | 703 |
| MithchellsFruit | 150 | 151.5 | 148 | 148.29 | -0.45 ▼ | 54,605 |
| Matco Foods Ltd | 26.75 | 28 | 26.25 | 27.84 | 0.79 ▲ | 367,985 |
| Murree Brewery (XD) | 630 | 630 | 615 | 620.02 | -1.14 ▼ | 3,324 |
| National Foods | 166.86 | 170 | 163.13 | 168.98 | 4.34 ▲ | 28,304 |
| Nestle Pakistan (XD) | 6515 | 6690 | 6510 | 6620 | 56.13 ▲ | 152 |
| At-Tahur Ltd. | 15.14 | 16.23 | 14.75 | 16.23 | 1.48 ▲ | 2,126,289 |
| Quice Food | 6.09 | 6.23 | 5.97 | 6.01 | 0.02 ▲ | 763,452 |
| Rafhan Maize (XD) | 7500 | 7579 | 7450 | 7505.35 | 63.75 ▲ | 120 |
| Shield Corp. | 271 | 271 | 268 | 268.22 | -3.74 ▼ | 303 |
| Shezan Inter. | 89.99 | 89.99 | 87 | 87 | -1 ▼ | 6,125 |
| The Organic Meat | 35.6 | 36.4 | 35.3 | 35.94 | 0.4 ▲ | 1,411,925 |
| Treet Corp | 14.11 | 14.3 | 13.95 | 14.15 | 0.13 ▲ | 1,725,080 |
| Unity Foods Ltd | 26.38 | 26.6 | 26.12 | 26.45 | 0.06 ▲ | 396,229 |
| Unilever Foods (XD) | 19999 | 19999 | 18500 | 19221.86 | 60.75 ▲ | 153 |
| ZIL Limited | 209.01 | 209.26 | 209.01 | 228.99 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.23 | 11.3 | 11.1 | 11.12 | 0.08 ▲ | 356,130 |
| Frontier Ceram | 17.51 | 18.25 | 17.49 | 18.16 | 0 | 335 |
| GhaniGlobalGlass | 5.91 | 6.12 | 5.91 | 6.01 | 0.08 ▲ | 1,001,093 |
| Ghani Glass Ltd (XD) | 24.1 | 24.18 | 23.75 | 23.96 | 0.09 ▲ | 676,873 |
| Ghani Value Glas (XD) | 38.79 | 39.6 | 38 | 39.06 | 1.45 ▲ | 33,714 |
| Karam Ceramics | 77.2 | 77.2 | 69.67 | 73.54 | -3.87 ▼ | 429 |
| Shabbir Tiles (XD) | 12.63 | 12.9 | 12.5 | 12.78 | -0.03 ▼ | 80,741 |
| Tariq Glass Ind. | 113.5 | 120 | 112.6 | 118.01 | 4.24 ▲ | 414,213 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 23.98 | 23.99 | 23.7 | 23.98 | 0.05 ▲ | 3,077 |
| Adamjee Ins. | 39.97 | 39.97 | 39 | 39.01 | -0.53 ▼ | 179,817 |
| Askari Life Ass | 5.34 | 5.35 | 5.34 | 5.5 | 0 | 102 |
| Adamjee Life Assuran | 31.99 | 31.99 | 31.99 | 31.99 | 0 | 57 |
| Atlas Ins. Ltd | 48.48 | 50.25 | 47.91 | 50 | 1.8 ▲ | 39,036 |
| Century Ins. | 30.97 | 30.97 | 30.97 | 30.1 | 0 | 50 |
| Cres.Star Ins. | 2.54 | 2.62 | 2.5 | 2.56 | -0.04 ▼ | 280,931 |
| EFU General | 95 | 95 | 93 | 93 | 2.66 ▲ | 1,101 |
| Habib Ins. | 5.67 | 6.45 | 5.62 | 5.79 | -0.21 ▼ | 1,100 |
| IGI Holdings | 178.74 | 179 | 174.09 | 174.5 | -0.47 ▼ | 4,854 |
| IGI Life Ins | 13.6 | 14.15 | 13.6 | 13.99 | 0.49 ▲ | 1,550 |
| Jubilee Gen.Ins | 45.95 | 45.95 | 43.15 | 43.15 | 0.93 ▲ | 15,825 |
| Jubile Life Ins | 130 | 130 | 129.95 | 130 | 2.04 ▲ | 9,110 |
| Pak Reinsurance | 10.98 | 11.45 | 10.9 | 11.34 | 0.53 ▲ | 4,116,120 |
| PICIC Ins.Ltd. | 1.96 | 1.96 | 1.6 | 1.75 | -0.01 ▼ | 24,700 |
| Pak Gen.Ins. | 10.9 | 10.9 | 9.86 | 9.9 | -1.05 ▼ | 31,552 |
| Reliance Ins. | 11.5 | 11.64 | 11.48 | 11.5 | 0.55 ▲ | 29,837 |
| Shaheen Ins. | 5.48 | 5.48 | 4.82 | 5.18 | 0.18 ▲ | 21,195 |
| TPL Insurance | 9.7 | 9.9 | 9.5 | 9.5 | -0.2 ▼ | 12,611 |
| United Insurance | 16.15 | 16.15 | 15.51 | 15.63 | -0.12 ▼ | 25,323 |
| Universal Ins. | 7.5 | 7.5 | 7 | 7 | 0 | 1,468 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.24 | 6.36 | 6.04 | 6.34 | 0.1 ▲ | 12,862 |
| Arif Habib Ltd.-XSD | 43.65 | 43.65 | 42.01 | 43.65 | 3.97 ▲ | 721,508 |
| AKD Securites (XD) | 15.7 | 17.28 | 15.7 | 16.97 | 1.26 ▲ | 2,050,041 |
| Apna Microfin. | 10.97 | 10.97 | 10.97 | 10 | 0 | 13 |
| Calcorp Limited | 26.51 | 26.51 | 26.5 | 26.5 | -2.85 ▼ | 22,501 |
| Cyan Limited | 24.5 | 24.76 | 24.26 | 24.73 | 0.13 ▲ | 9,005 |
| Dawood Hercules | 147.88 | 149 | 145.25 | 148 | 0.28 ▲ | 11,553 |
| Dawood Equities | 7.02 | 7.6 | 7.02 | 7.18 | -0.08 ▼ | 47,563 |
| Dawood Law | 192.99 | 192.99 | 192.89 | 192.99 | 15.89 ▲ | 204 |
| EFG Hermes Pak | 61.75 | 69.01 | 61.75 | 69.01 | 6.27 ▲ | 431,222 |
| Escorts Bank | 3.75 | 3.75 | 3.54 | 3.6 | 0.11 ▲ | 7,004 |
| F.Credit & Inv | 7.9 | 7.9 | 7.2 | 7.7 | -0.05 ▼ | 1,126 |
| Ist.Capital Sec | 1.84 | 1.87 | 1.75 | 1.81 | 0.06 ▲ | 281,891 |
| First Dawood Prop | 2.11 | 2.2 | 2.02 | 2.03 | -0.07 ▼ | 441,657 |
| F. Nat.Equities | 3.25 | 3.4 | 3.25 | 3.29 | 0.05 ▲ | 333,979 |
| Invest Bank | 1.48 | 1.54 | 1.36 | 1.47 | -0.01 ▼ | 1,101,679 |
| Imperial Limite | 20 | 20.4 | 19 | 19.78 | 0.31 ▲ | 252,525 |
| Jah.Sidd. Co. | 14.36 | 14.39 | 14.13 | 14.13 | 0.02 ▲ | 59,660 |
| JahangirSidd(Pref) | 8 | 8 | 7.9 | 7.99 | -0.02 ▼ | 18,700 |
| JS Global Cap. | 129.5 | 129.5 | 122 | 123.01 | 2.78 ▲ | 1,554 |
| JS Investments | 24.45 | 24.45 | 22.25 | 22.48 | 0.04 ▲ | 47,300 |
| LSE Capital Limited. | 3.4 | 4.08 | 3.4 | 3.7 | 0.31 ▲ | 3,555,487 |
| LSE Fin. Ser. Ld | 4.05 | 4.68 | 4.05 | 4.5 | 0.48 ▲ | 52,064 |
| LSE Ventures Ltd | 7.9 | 8.25 | 7.2 | 7.97 | 0.23 ▲ | 1,143,681 |
| MCB Inv MGT (XD) | 40.5 | 40.94 | 39.31 | 40.6 | -1.39 ▼ | 11,058 |
| Next Capital | 4.5 | 4.5 | 4.5 | 4.87 | 0 | 90 |
| OLP Financial (XD) | 29.89 | 29.89 | 29.32 | 29.5 | 0 | 58,038 |
| Pervez Ahmed Co | 1.27 | 1.3 | 1.25 | 1.27 | 0.02 ▲ | 309,045 |
| PIA Holding Company | 14.02 | 14.02 | 14.02 | 14.02 | -1.56 ▼ | 629,242 |
| PIA Holding CompanyB | 760.02 | 760.02 | 760.02 | 831.24 | 0 | 3 |
| Pak Stock Exchange | 17.25 | 17.4 | 16.92 | 17.06 | 0.18 ▲ | 2,150,212 |
| Sec. Inv. Bank | 5.2 | 5.2 | 4.58 | 4.66 | -0.39 ▼ | 1,334 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.7 | 4.83 | 4.7 | 4.79 | 0 | 136 |
| Pak Gulf Leasing (XD) | 10.43 | 10.5 | 9.54 | 9.6 | -0.83 ▼ | 23,399 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1730.33 | 1767.99 | 1702 | 1755.79 | 29.18 ▲ | 292 |
| Leather Up Ltd. | 18 | 18.45 | 18 | 18.48 | 0 | 80 |
| Pak Leather | 25.75 | 29.39 | 25.75 | 28.52 | 1.76 ▲ | 2,774 |
| Service Global | 64 | 67.15 | 63.4 | 66.76 | 3.51 ▲ | 95,078 |
| Service Ind.Ltd | 1170 | 1200 | 1150 | 1179.18 | -12.14 ▼ | 2,884 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 132.02 | 140.99 | 132.01 | 137.06 | 4.03 ▲ | 2,539 |
| ECOPACK Ltd- (XD) | 19.48 | 20.45 | 19.48 | 19.63 | -0.86 ▼ | 4,026 |
| Gammon Pak | 63.99 | 64.97 | 61.5 | 62.7 | -1.27 ▼ | 6,419 |
| GOC (Pak) Ltd. (XD) | 56.49 | 56.5 | 55 | 54.93 | 0 | 290 |
| Mandviwala | 14.25 | 14.5 | 14 | 14.17 | -0.83 ▼ | 1,270 |
| Olympia Mills | 22.65 | 22.65 | 18.54 | 20.6 | 0 | 6 |
| Pakistan Alumin | 79.9 | 87 | 79.9 | 85.43 | 6.01 ▲ | 835,218 |
| Pak Hotels | 36.95 | 36.95 | 35 | 35.46 | -0.8 ▼ | 396,093 |
| Pak Services | 710.01 | 748 | 710.01 | 726.97 | -3 ▼ | 165 |
| Shifa Int.Hosp (XD) | 311 | 342.3 | 311 | 342.3 | 31.12 ▲ | 102,716 |
| Siddiqsons Tin | 5.05 | 5.05 | 4.85 | 5 | 0 | 651,106 |
| Tri-Pack Films | 110.1 | 113 | 110.1 | 112.3 | 2.2 ▲ | 2,538 |
| United Brands | 14.4 | 15.65 | 14 | 14.03 | -0.9 ▼ | 27,329 |
| UDL Int.Ltd. | 8.11 | 8.68 | 8 | 8.44 | -0.25 ▼ | 7,846 |
| United Dist. (XD) | 42.98 | 42.98 | 38.6 | 39.53 | -0.5 ▼ | 973 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.19 | 9.2 | 8.76 | 8.82 | -0.94 ▼ | 2,986 |
| AL-Noor Mod | 3.6 | 3.6 | 3.5 | 3.77 | 0 | 444 |
| Elite Cap.Mod | 6.11 | 6.44 | 5.6 | 6.32 | -0.18 ▼ | 10,626 |
| Equity Modaraba | 2.95 | 2.95 | 2.7 | 2.7 | 0 | 35,053 |
| 1st.Fid.Leasing | 2.33 | 2.5 | 2.25 | 2.29 | -0.38 ▼ | 3,407 |
| Habib Modaraba | 15.55 | 15.7 | 15.51 | 15.69 | -0.03 ▼ | 16,510 |
| Punjab Mod | 2.59 | 2.6 | 2.5 | 2.55 | 0.05 ▲ | 1,052 |
| Paramount Mod | 8.1 | 8.1 | 7.34 | 7.47 | -0.4 ▼ | 5,503 |
| F.Treet Manuf | 4.25 | 4.25 | 4.1 | 4.1 | -0.02 ▼ | 49,397 |
| Tri-Star 1st Mod. (XD) | 14.5 | 14.5 | 12.71 | 12.89 | -1.23 ▼ | 6,690 |
| Burj Clean Energy | 7.5 | 7.5 | 7.5 | 7.5 | -0.5 ▼ | 24,037 |
| OLP Modaraba (XD) | 14.06 | 14.43 | 14.05 | 14.13 | 0.12 ▲ | 10,954 |
| Orient Rental (XD) | 7.5 | 7.5 | 7.35 | 7.35 | -0.14 ▼ | 8,126 |
| Popular Islamic (XD) | 13.01 | 13.01 | 12.8 | 12.57 | 0 | 73 |
| Prud Mod.1st (XD) | 2.83 | 3 | 2.62 | 2.8 | 0.15 ▲ | 282,400 |
| Sindh Modaraba | 9.37 | 9.45 | 9.01 | 9.12 | -0.37 ▼ | 11,183 |
| Trust Modaraba | 3.98 | 3.98 | 3.85 | 3.9 | 0.01 ▲ | 242,194 |
| Unicap Modaraba | 2.87 | 2.87 | 2.66 | 2.68 | -0.1 ▼ | 22,150 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 415 | 421.99 | 412.8 | 414.44 | 1.44 ▲ | 657,449 |
| Oil & Gas Dev. (XD) | 181.49 | 182.5 | 176.51 | 180.64 | 1.15 ▲ | 9,465,022 |
| Pak Oilfields | 577.8 | 580.01 | 571.25 | 576.32 | -0.59 ▼ | 120,894 |
| Pak Petroleum (XD) | 153.5 | 156.49 | 144.26 | 147.77 | -4.13 ▼ | 21,689,618 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 441.98 | 441.98 | 432.22 | 438.07 | -1.2 ▼ | 64,762 |
| Burshane LPG | 25.75 | 25.75 | 24.55 | 24.61 | -1.13 ▼ | 11,770 |
| Hascol Petrol | 6.36 | 6.48 | 6.36 | 6.41 | 0.01 ▲ | 2,555,242 |
| HI-Tech Lub. | 38.31 | 39.45 | 38.31 | 38.58 | 0.12 ▲ | 591,134 |
| Oilboy Energy L | 6.45 | 6.45 | 5.8 | 6.11 | -0.43 ▼ | 148,500 |
| P.S.O. (XD) | 243.6 | 249.74 | 239 | 241.68 | 4.66 ▲ | 11,769,120 |
| Shell Pakistan | 141.5 | 146 | 141.5 | 144.29 | 2.91 ▲ | 78,652 |
| Sui North Gas | 82.52 | 86.6 | 82.31 | 83.25 | 2.22 ▲ | 12,965,231 |
| Sui South Gas | 15.16 | 15.16 | 15.16 | 15.16 | 1.38 ▲ | 2,063,939 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.97 | 25.3 | 24.63 | 25.23 | 0.26 ▲ | 225,903 |
| Cherat Packg | 104.5 | 105 | 102 | 103.67 | -0.33 ▼ | 14,109 |
| Int. Packaging Films | 21.94 | 22.09 | 21.9 | 22 | 0.2 ▲ | 82,195 |
| MACPAC Films (XD) | 16.08 | 16.1 | 15.75 | 15.89 | 0.05 ▲ | 43,703 |
| Merit Packaging | 9.75 | 9.85 | 9.51 | 9.77 | 0.24 ▲ | 109,375 |
| Packages Ltd. | 434.93 | 440 | 429 | 439.82 | 13.4 ▲ | 6,684 |
| Pak Paper Prod | 75.46 | 77.5 | 74.5 | 76.4 | 0.94 ▲ | 5,642 |
| Roshan Packages (XD) | 15.63 | 16.05 | 15.45 | 15.76 | 0.3 ▲ | 526,555 |
| Security Paper | 149.85 | 152 | 145.75 | 149.47 | 0.51 ▲ | 9,468 |
| Synthetic Prod (XD) | 41.99 | 41.99 | 40 | 40.09 | -0.63 ▼ | 1,403,946 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 919 | 925 | 914 | 918.12 | 5.99 ▲ | 10,666 |
| AGP Limited | 130.85 | 143.94 | 130 | 143.1 | 12.25 ▲ | 658,613 |
| BF Biosciences | 93.99 | 94.25 | 91 | 91.33 | 0.19 ▲ | 493,370 |
| Citi Pharma Ltd (XD) | 41.1 | 41.4 | 40.69 | 40.81 | -0.16 ▼ | 1,595,924 |
| Ferozsons (Lab) (XD) | 285.89 | 298 | 283 | 294.73 | 11.86 ▲ | 249,868 |
| GlaxoSmithKline | 281 | 298.59 | 280.01 | 291.51 | 12.32 ▲ | 880,722 |
| Haleon Pakistan | 666 | 666 | 645 | 651.02 | -4.61 ▼ | 52,126 |
| Highnoon (Lab) | 822.05 | 832.95 | 816 | 829.59 | 4.79 ▲ | 28,519 |
| IBL HealthCare | 29.74 | 30.25 | 29.11 | 29.89 | 0.37 ▲ | 63,371 |
| Macter Int. Ltd | 128.5 | 129 | 128.5 | 128.99 | 0.49 ▲ | 211 |
| Otsuka Pak | 121.43 | 123 | 120 | 120.21 | -1.22 ▼ | 69,521 |
| The Searle Company | 67.5 | 69 | 67 | 68.69 | 2.02 ▲ | 6,307,213 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 16.57 | 16.9 | 16.51 | 16.8 | 0.3 ▲ | 126,436 |
| Engro Powergen (XD) | 25.26 | 25.75 | 25.01 | 25.44 | 0.18 ▲ | 499,004 |
| Hub Power Co. | 104.5 | 107.4 | 104.04 | 106.56 | 2.71 ▲ | 11,063,078 |
| Kot Addu Power (XD) | 29.35 | 29.75 | 28.85 | 29.01 | -0.47 ▼ | 2,815,099 |
| K-Electric Ltd. | 4.7 | 4.88 | 4.7 | 4.85 | 0.18 ▲ | 38,931,623 |
| Kohinoor Energy | 23.04 | 23.04 | 21.5 | 21.56 | -1.47 ▼ | 1,377,565 |
| Kohinoor Power | 6.9 | 7.15 | 6.87 | 6.9 | -0.1 ▼ | 3,999 |
| Lalpir Power | 20.44 | 20.44 | 20.03 | 20.06 | -0.38 ▼ | 588,511 |
| Nishat ChunPow | 31.5 | 33.4 | 31.1 | 31.83 | 0.53 ▲ | 7,335,111 |
| Nishat Power | 31 | 32.25 | 31 | 31.91 | 1.06 ▲ | 2,465,690 |
| Pakgen Power (XD) | 107.84 | 107.84 | 93.2 | 100.16 | 2.12 ▲ | 8,774 |
| Sitara Energy | 11.7 | 11.7 | 11.7 | 11.98 | 0 | 50 |
| S.G.Power | 7.6 | 7.6 | 7.6 | 7.6 | 0 | 50 |
| Saif Power Ltd | 11.95 | 12.19 | 11.91 | 11.99 | 0.1 ▲ | 932,629 |
| Tri-Star Power | 5.32 | 5.55 | 5.32 | 5.52 | 0.17 ▲ | 58,113 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Hussain Industries | 21.64 | 22.38 | 20.36 | 22.25 | 1.9 ▲ | 953 |
| Javedan Corp. (XD) | 40.95 | 40.95 | 39 | 40 | 1.98 ▲ | 17,745 |
| Pace (Pak) Ltd. | 5.8 | 5.8 | 5.5 | 5.58 | 0 | 3,044,000 |
| TPL Properties | 7.35 | 7.49 | 7.2 | 7.36 | 0.04 ▲ | 1,902,110 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.7 | 19.9 | 19.26 | 19.69 | 0.08 ▲ | 528,432 |
| Globe Residency | 13.94 | 13.95 | 13.55 | 13.56 | -0.26 ▼ | 3,973 |
| TPL REIT Fund I | 14 | 14.97 | 13.9 | 14.3 | 0.09 ▲ | 20,450 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 448 | 458.51 | 448 | 454.84 | 11.87 ▲ | 1,934,867 |
| Cnergyico PK | 3.77 | 3.84 | 3.76 | 3.77 | 0.01 ▲ | 5,913,575 |
| National Refinery | 206.11 | 211.65 | 206.11 | 209.34 | 2.37 ▲ | 359,427 |
| Pak Refinery | 22.7 | 23.35 | 22.68 | 23.16 | 0.42 ▲ | 3,537,749 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 600 | 600 | 565 | 587.06 | -11.61 ▼ | 2,669 |
| Adam Sugar | 46.9 | 47 | 46.9 | 47 | 0.1 ▲ | 3,458 |
| Abdullah Shah | 5.85 | 6.4 | 5.6 | 6.1 | 0.12 ▲ | 59,660 |
| Baba Farid | 41 | 41 | 41 | 45 | 0 | 294 |
| Chashma Sugar | 61 | 61 | 57.85 | 59 | 0.99 ▲ | 5,161 |
| Dewan Sugar | 6.25 | 6.85 | 6.01 | 6.27 | -0.08 ▼ | 253,256 |
| Faran Sugar | 41 | 41 | 41 | 39.04 | 0 | 370 |
| Habib Sugar | 72.9 | 72.9 | 68.01 | 69 | 0.93 ▲ | 33,643 |
| Habib Rice Prod | 33 | 33 | 33 | 31.59 | 0 | 203 |
| Haseeb Waqas Sugar | 8.62 | 9.36 | 8.62 | 8.84 | -0.65 ▼ | 920 |
| J.D.W.Sugar | 575 | 581 | 575 | 579 | 4.02 ▲ | 365 |
| Jauharabad Sug | 21.54 | 22.6 | 21.54 | 21.93 | -0.66 ▼ | 8,048 |
| Khairpur Sugar | 220.55 | 222.23 | 220.55 | 245 | 0 | 51 |
| Mirpurkhas Sugar | 29.39 | 29.39 | 28.5 | 28.93 | 0.18 ▲ | 21,806 |
| Mehran Sugar | 42.98 | 43.85 | 42.98 | 43.5 | 0.75 ▲ | 13,389 |
| Noon Sugar | 73 | 79 | 68.25 | 72.11 | -0.1 ▼ | 2,597 |
| Sanghar Sugar | 23.39 | 23.39 | 23.39 | 21.29 | 0 | 45 |
| Sindh Abadgar | 34 | 34 | 34 | 34.01 | 0 | 299 |
| Shahtaj Sugar | 98 | 98 | 90 | 98.83 | 0 | 26 |
| Shahmurad Sugar | 370 | 395 | 365 | 389.24 | 4.93 ▲ | 3,535 |
| Sakrand Sugar | 9.6 | 9.6 | 8.81 | 9.14 | 0.01 ▲ | 5,864 |
| Shakarganj Limited | 29.65 | 30.25 | 29.65 | 29.69 | -0.22 ▼ | 545 |
| Tariq Corp(Pref) | 5.8 | 6.83 | 5.8 | 6.56 | 0.66 ▲ | 533 |
| Thal Ind.Corp. | 260 | 267 | 260 | 264.31 | 0 | 51 |
| Tandlianwala Sugar | 70 | 70 | 66 | 67 | 0 | 212 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 185 | 185 | 176 | 180.83 | 8.41 ▲ | 156 |
| Ibrahim Fibres | 380 | 400 | 350 | 369.99 | 0.3 ▲ | 380 |
| Image Pakistan | 15.43 | 15.55 | 15.01 | 15.15 | -0.12 ▼ | 2,025,879 |
| National Silk | 44.44 | 44.68 | 44.44 | 44.68 | 4.06 ▲ | 1,020 |
| Pak Synthetics | 25.5 | 26.69 | 25.12 | 25.12 | -0.87 ▼ | 4,408 |
| Rupali Polyester | 16.12 | 16.79 | 16.12 | 16.2 | -0.2 ▼ | 6,253 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 125.23 | 134.69 | 124.5 | 133.23 | 9.22 ▲ | 8,650,710 |
| Avanceon Ltd | 51.33 | 52.3 | 50.57 | 51.48 | 0.63 ▲ | 2,424,037 |
| Supernet Ltd.XB | 11.26 | 11.26 | 11.26 | 12.5 | 0 | 1 |
| Hallmark Company Ltd | 753 | 798.77 | 725 | 782.04 | -14.1 ▼ | 1,612 |
| Hum Network | 13.5 | 13.74 | 13.25 | 13.33 | -0.17 ▼ | 4,845,393 |
| Media Times Ltd | 1.92 | 1.92 | 1.79 | 1.81 | -0.02 ▼ | 383,231 |
| Netsol Tech. | 125.01 | 129.5 | 125.01 | 128.2 | 2.97 ▲ | 1,347,962 |
| Octopus Digital | 66.02 | 74.62 | 66 | 74 | 6.16 ▲ | 10,802,879 |
| Pak Datacom (XD) | 65 | 65 | 64.6 | 65 | -0.36 ▼ | 11,737 |
| P.T.C.L. | 15.15 | 15.3 | 14.82 | 15.2 | 0.22 ▲ | 5,793,295 |
| Symmetry Group Ltd (XD) | 9.58 | 9.82 | 9.45 | 9.53 | -0.04 ▼ | 4,935,372 |
| Systems Limited | 508.01 | 553.99 | 505 | 550.72 | 47.09 ▲ | 891,573 |
| Telecard Limited | 7.04 | 7.35 | 7.01 | 7.23 | 0.19 ▲ | 12,684,032 |
| TPL Corp Ltd | 4.24 | 4.24 | 4.12 | 4.17 | -0.08 ▼ | 458,642 |
| TPL Trakker Ltd | 9 | 9.35 | 8.8 | 9.31 | -0.15 ▼ | 14,171 |
| TRG Pak Ltd | 51.87 | 52.01 | 50.45 | 50.75 | -0.15 ▼ | 5,560,001 |
| WorldCall Telecom | 1.22 | 1.23 | 1.2 | 1.21 | -0.01 ▼ | 22,879,287 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim (XD) | 40.84 | 40.84 | 39.62 | 40 | 0 | 13,315 |
| Ahmed Hassan | 49.6 | 49.61 | 49.6 | 55 | 0 | 2 |
| Azgard Nine | 7.3 | 7.3 | 7.13 | 7.25 | 0.09 ▲ | 270,705 |
| AN Textile Mill | 13.49 | 13.49 | 12.3 | 12.92 | 0.12 ▲ | 1,648 |
| Aruj Industries | 8.48 | 8.48 | 8 | 8.01 | -0.37 ▼ | 9,887 |
| Blessed Tex. | 230 | 248.5 | 225 | 226.8 | -23.2 ▼ | 136 |
| Chenab Limited | 6.6 | 6.97 | 6.5 | 6.7 | -0.13 ▼ | 287,688 |
| Chenab Ltd.(Pre | 2.99 | 3 | 2.61 | 2.83 | 0.03 ▲ | 152,227 |
| Crescent Tex. | 11.75 | 11.8 | 11.5 | 11.51 | -0.05 ▼ | 191,957 |
| Faisal Spinning | 206 | 220.99 | 206 | 210.25 | -1.44 ▼ | 194 |
| Feroze 1888 | 71 | 71 | 71 | 71 | 0 | 1 |
| Gul Ahmed | 19.29 | 19.6 | 19.15 | 19.44 | 0.28 ▲ | 1,063,042 |
| Ghazi Fabrics | 9.98 | 9.98 | 9.21 | 9.67 | -0.33 ▼ | 3,343 |
| Hala Enterprise | 14.89 | 14.89 | 13.16 | 13.16 | -1.46 ▼ | 118,534 |
| Hafiz Limited (XD) | 230 | 249 | 225 | 235.13 | -13.87 ▼ | 125 |
| Interloop Ltd. | 63.5 | 64.3 | 63 | 63.86 | 0.71 ▲ | 1,247,443 |
| Jubilee Spinning | 12.65 | 12.65 | 12.5 | 12.65 | 0.95 ▲ | 1,010 |
| Kohinoor Ind. | 8 | 8.25 | 7.7 | 8 | 0.31 ▲ | 31,143 |
| Kohinoor Textile | 90.56 | 106 | 90.55 | 101.6 | 4.81 ▲ | 34,210 |
| Nishat (Chun.) | 28.86 | 31.5 | 28.23 | 30.87 | 2 ▲ | 463,531 |
| Nishat Mills Ltd (XD) | 70 | 72.6 | 69.55 | 72.06 | 2.52 ▲ | 1,673,658 |
| Paramount Sp | 5.8 | 5.8 | 4.31 | 4.77 | -0.53 ▼ | 820 |
| Quetta Textile | 11.9 | 13.62 | 11.9 | 13.62 | 1.24 ▲ | 45,124 |
| Redco Textile | 13.84 | 13.84 | 13.84 | 13.84 | 1.26 ▲ | 7,007 |
| Reliance Weaving | 85 | 92.49 | 83.15 | 89.96 | 0 | 170 |
| Sapphire Tex. (XD) | 1160 | 1160 | 1093.02 | 1158.58 | 0 | 3 |
| Sapphire Fiber (XD) | 1220.2 | 1259.99 | 1205 | 1220.91 | 4.8 ▲ | 39 |
| Shams Textile | 27.45 | 27.5 | 27.45 | 30.5 | 0 | 310 |
| Stylers Int.Ltd. (XD) | 41.5 | 41.5 | 39.11 | 41.17 | 3.08 ▲ | 580 |
| Suraj Cotton (XD) | 125 | 131.99 | 110 | 112.13 | -8.13 ▼ | 101,213 |
| Towellers Limited- (XD) | 134.99 | 139.28 | 134 | 136.56 | 2.84 ▲ | 27,519 |
| ZahidJee Tex. | 27.01 | 27.01 | 27.01 | 27.01 | 0 | 25 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 62.26 | 68 | 62.26 | 67.51 | 0.65 ▲ | 1,069 |
| Amtex Limited | 2.85 | 3.34 | 2.7 | 2.91 | 0.06 ▲ | 1,133,159 |
| Arctic Textile | 18.79 | 18.99 | 16.76 | 18 | -0.59 ▼ | 11,563 |
| Asim Textile | 12.35 | 12.35 | 12 | 12.06 | -0.19 ▼ | 2,312 |
| Bilal Fibres | 17.56 | 17.56 | 17.55 | 17.56 | 1.6 ▲ | 78,923 |
| Crescent Cotton | 50 | 50 | 50 | 50 | -2.64 ▼ | 42,500 |
| Colony Tex.Mills Ltd | 4.24 | 4.24 | 4.07 | 4.14 | 0.03 ▲ | 103,591 |
| Chakwal Spinning | 70.3 | 72 | 68.3 | 68.3 | -7.59 ▼ | 362,646 |
| Dewan Farooque Sp. | 3.81 | 4.1 | 3.8 | 3.98 | 0.14 ▲ | 124,224 |
| Din Textile | 53.5 | 53.5 | 52.9 | 54.79 | 0 | 150 |
| Dewan Mushtaq | 5.02 | 5.58 | 4.61 | 4.76 | -0.61 ▼ | 1,658 |
| D.S. Ind. Ltd. | 6.98 | 6.99 | 6.75 | 6.95 | 0.16 ▲ | 541,000 |
| Dar-es-Salaam | 42 | 42 | 42 | 42 | 0 | 100 |
| Dewan Textile | 5.2 | 5.2 | 4.26 | 4.56 | -0.17 ▼ | 1,726 |
| Elahi Cotton | 66.75 | 66.75 | 66.75 | 72.39 | 0 | 31 |
| Ellcot Spinning (XD) | 89 | 89 | 89 | 89 | -0.07 ▼ | 500 |
| Gadoon Textile | 187.5 | 187.5 | 185.11 | 187 | -0.52 ▼ | 4,323 |
| Gulshan Sp. | 4.12 | 4.5 | 3.82 | 4.4 | 0.28 ▲ | 17,843 |
| Gulistan Sp. | 8.13 | 8.5 | 8.01 | 8.03 | -0.09 ▼ | 2,944 |
| Hira Textile | 2.75 | 3.13 | 2.75 | 2.87 | 0.01 ▲ | 382,585 |
| Indus Dyeing | 114.49 | 114.98 | 113.98 | 114.58 | 0.51 ▲ | 2,077 |
| Janana D Mal | 69 | 69 | 63.01 | 64.05 | 0.35 ▲ | 10,408 |
| J.K.Spinning | 44.5 | 45.51 | 44.5 | 44.5 | -3.6 ▼ | 501 |
| Kohat Textile (XD) | 26.97 | 26.97 | 26.95 | 26.97 | 2.45 ▲ | 12,671 |
| Kohinoor Spining | 6.85 | 7.08 | 6.52 | 6.8 | -0.05 ▼ | 14,674,190 |
| Khalid Siraj | 14.9 | 15.38 | 14.5 | 15.38 | 1.4 ▲ | 58,268 |
| Land Mark Spinning | 35.41 | 35.41 | 35.4 | 35.41 | 3.22 ▲ | 8,286 |
| Nagina Cotton (XD) | 46.5 | 51.71 | 46 | 50.94 | 3.93 ▲ | 8,292 |
| Nazir Cotton Mills | 11.65 | 13.97 | 11.65 | 13.25 | 0.55 ▲ | 182,201 |
| Premium Tex. | 328 | 340.9 | 327.86 | 339.95 | 23.28 ▲ | 1,428 |
| Reliance Cotton (XD) | 0 | 0 | 0 | 638.24 | -2.24 ▼ | 0 |
| Ruby Textile | 7.35 | 7.5 | 7.34 | 7.5 | 0.29 ▲ | 5,281 |
| Saif Textile | 12.9 | 13.3 | 12.6 | 12.9 | -0.3 ▼ | 42,267 |
| Service Ind Tex | 10.7 | 11 | 10.5 | 10.96 | 0.26 ▲ | 6,889 |
| Sally Textile | 11.8 | 12.48 | 11 | 11.42 | -0.45 ▼ | 51,272 |
| Saritow Spinning | 8.88 | 8.88 | 8.05 | 8.08 | -0.71 ▼ | 17,121 |
| Sunrays Textile | 81.5 | 82 | 80.51 | 81.03 | 0.03 ▲ | 1,513 |
| Shahzad Tex. | 31.14 | 31.14 | 31.14 | 31.14 | 0 | 1 |
| Tata Textile | 45 | 46 | 44.3 | 44.76 | 0.41 ▲ | 1,023 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.14 | 11.14 | 11.14 | 11.98 | 0 | 70 |
| ICC Industries | 7.24 | 7.79 | 6.7 | 7 | -0.24 ▼ | 270,204 |
| Yousuf Weaving | 3.71 | 3.82 | 3.65 | 3.72 | 0 | 1,300,011 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 259.09 | 262.49 | 259.07 | 259.6 | 0.51 ▲ | 482 |
| Pak Tobacco (XD) | 1272 | 1300 | 1250 | 1271.6 | -0.4 ▼ | 1,083 |
| Philip Morris Pak. | 892.99 | 898.9 | 800 | 862.5 | 23.99 ▲ | 9,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.6 | 14.6 | 13.51 | 14.4 | 0.44 ▲ | 875 |
| Pak Int.Bulk | 5.72 | 5.9 | 5.7 | 5.8 | 0.1 ▲ | 2,613,730 |
| Pak.Int.Cont. | 50.5 | 53.73 | 49.8 | 52.98 | 3.43 ▲ | 1,283,793 |
| P.N.S.C-XD,XB | 285.1 | 288 | 282.49 | 283.12 | -2.45 ▼ | 25,018 |
| Secure Logistics Gro | 15.01 | 15.11 | 14.58 | 14.62 | -0.2 ▼ | 2,698,818 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 99.9 | 99.9 | 95.5 | 97.53 | 0.5 ▲ | 561 |
| S.S.Oil | 65.9 | 65.9 | 63.99 | 63.99 | 1.59 ▲ | 1,002 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 32 | 33 | 31.02 | 31.53 | -0.69 ▼ | 84,280 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 13.19 | 0.03 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 13.45 | 0.03 ▲ | 0 |
| AGHA-NOV | 12.95 | 13.28 | 12.86 | 13 | 0.17 ▲ | 706,000 |
| AGL-DEC | 0 | 0 | 0 | 38.98 | -0.07 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 39.74 | -0.08 ▼ | 0 |
| AGL-NOV | 38.1 | 38.31 | 37.79 | 37.8 | -0.25 ▼ | 134,000 |
| AICL-DEC | 0 | 0 | 0 | 40.2 | -0.57 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 40.99 | -0.58 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 39.57 | -0.63 ▼ | 0 |
| AIRLINK-DEC | 133.38 | 133.38 | 133.38 | 133.38 | 12.13 ▲ | 2,000 |
| AIRLINK-JAN | 0 | 0 | 0 | 140 | 9.62 ▲ | 0 |
| AIRLINK-NOVB | 126.48 | 135.89 | 125.62 | 134.45 | 9.21 ▲ | 5,546,000 |
| AKBL-DEC | 0 | 0 | 0 | 28.9 | -0.39 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 29.46 | -0.4 ▼ | 0 |
| AKBL-NOV | 29.1 | 29.1 | 26.17 | 26.56 | -1.93 ▼ | 413,000 |
| ASC-DEC | 0 | 0 | 0 | 6.15 | 0.11 ▲ | 0 |
| ASC-JAN | 0 | 0 | 0 | 6.27 | 0.11 ▲ | 0 |
| ASC-NOV | 5.95 | 6.01 | 5.95 | 5.97 | -0.01 ▼ | 3,500 |
| ASL-DEC | 0 | 0 | 0 | 7.04 | 0.4 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 7.18 | 0.41 ▲ | 0 |
| ASL-NOV | 6.6 | 6.95 | 6.5 | 6.92 | 0.41 ▲ | 1,544,500 |
| ATRL-DEC | 0 | 0 | 0 | 468.76 | 11.98 ▲ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 477.95 | 12.22 ▲ | 0 |
| ATRL-NOVB | 452 | 462.5 | 451.11 | 459.24 | 12.02 ▲ | 1,086,000 |
| AVN-DEC | 0 | 0 | 0 | 53.06 | 0.62 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 54.1 | 0.64 ▲ | 0 |
| AVN-NOV | 51.22 | 52.8 | 51.22 | 52.05 | 0.61 ▲ | 381,000 |
| BAFL-DECB | 0 | 0 | 0 | 69.26 | -0.48 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 70.61 | -0.49 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 68.17 | -0.48 ▼ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 111.84 | 0.31 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 114.03 | 0.31 ▲ | 0 |
| BAHL-NOVB | 117.5 | 117.5 | 108.05 | 108.15 | -1.63 ▼ | 4,000 |
| BIPL-DEC | 0 | 0 | 0 | 21.76 | 0.16 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.18 | 0.15 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.41 | 0.16 ▲ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 22422 | -127 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22780 | -129 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22135 | -126 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 5.81 | -0.06 ▼ | 0 |
| BOP-JAN | 0 | 0 | 0 | 5.93 | -0.05 ▼ | 0 |
| BOP-NOV | 5.74 | 5.81 | 5.69 | 5.71 | -0.05 ▼ | 675,000 |
| CEPB-DEC | 0 | 0 | 0 | 26 | 0.25 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 26.51 | 0.26 ▲ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 25.59 | 0.25 ▲ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 305.9 | 24.71 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 311.9 | 25.2 ▲ | 0 |
| CHCC-NOVB | 277 | 301 | 277 | 296.29 | 21.51 ▲ | 84,000 |
| CNERGY-DEC | 0 | 0 | 0 | 3.89 | 0.01 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 3.96 | 0.01 ▲ | 0 |
| CNERGY-NOV | 3.82 | 3.87 | 3.8 | 3.8 | 0 | 773,500 |
| CPHL-DECB | 0 | 0 | 0 | 42.06 | -0.19 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 42.88 | -0.19 ▼ | 0 |
| CPHL-NOVB | 41.7 | 41.79 | 41.1 | 41.19 | -0.25 ▼ | 388,500 |
| DCL-DEC | 0 | 0 | 0 | 9.13 | 0.33 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 9.31 | 0.34 ▲ | 0 |
| DCL-NOV | 8.8 | 9.15 | 8.68 | 8.98 | 0.35 ▲ | 3,039,500 |
| DCR-DEC | 0 | 0 | 0 | 20.29 | 0.07 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.69 | 0.07 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.97 | 0.07 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 42.19 | 0.46 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 43.02 | 0.47 ▲ | 0 |
| DFML-NOV | 40.9 | 41.8 | 40.75 | 41.37 | 0.4 ▲ | 614,000 |
| DGKC-DEC | 0 | 0 | 0 | 92.43 | 2.72 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 94.25 | 2.78 ▲ | 0 |
| DGKC-NOV | 88.51 | 91.8 | 88.5 | 90.57 | 2.52 ▲ | 5,160,000 |
| EFERT-DECB | 0 | 0 | 0 | 201.79 | 1.43 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 205.75 | 1.47 ▲ | 0 |
| EFERT-NOVB | 198 | 198 | 194.8 | 194.8 | -1.9 ▼ | 9,500 |
| ENGRO-DEC | 0 | 0 | 0 | 312.17 | 7.06 ▲ | 0 |
| ENGRO-DECB | 0 | 0 | 0 | 316.07 | 7.15 ▲ | 0 |
| ENGRO-JAN | 0 | 0 | 0 | 312.17 | 7.06 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 322.27 | 7.3 ▲ | 0 |
| ENGRO-NOV | 309.88 | 313 | 309.88 | 312 | 6.85 ▲ | 10,500 |
| ENGRO-NOVB | 0 | 0 | 0 | 311.12 | 7.04 ▲ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.99 | 0.25 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 33.64 | 0.26 ▲ | 0 |
| EPCL-NOV | 31.75 | 32.15 | 31.5 | 32.15 | 0.16 ▲ | 22,000 |
| FABL-DECB | 0 | 0 | 0 | 50.1 | 0.08 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 51.08 | 0.08 ▲ | 0 |
| FABL-NOVB | 50 | 50 | 48.75 | 48.91 | -0.74 ▼ | 12,500 |
| FATIMA-DEC | 0 | 0 | 0 | 65.96 | -0.02 ▼ | 0 |
| FATIMA-JAN | 0 |
