KARACHI November 7th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 426.52 | 429.59 | 421.07 | 425.03 | -1.48 ▼ | 1,379 |
| Atlas Honda Ltd | 887.4 | 900 | 880.1 | 888.84 | 1.44 ▲ | 13,103 |
| Dewan Motors | 40.8 | 42 | 40.6 | 41.33 | 0.76 ▲ | 2,770,157 |
| Ghandhara Automobile | 249 | 261.75 | 248.01 | 255.35 | 5.47 ▲ | 3,614,138 |
| Ghandhara Ind. | 401.5 | 412 | 396 | 404.71 | 4.08 ▲ | 1,149,808 |
| Honda Atlas Cars | 289.99 | 313.3 | 283.1 | 309.88 | 22.78 ▲ | 4,261,156 |
| Hinopak Motor | 305 | 320 | 305 | 313.57 | 12.33 ▲ | 21,219 |
| Indus Motor Compa- (XD) | 1900.1 | 2075 | 1900.1 | 2009.35 | -9.63 ▼ | 766 |
| Millat Tractors | 573.99 | 575.95 | 563 | 571.71 | 1.68 ▲ | 119,067 |
| Sazgar Eng (XD) | 1125 | 1135 | 1111.5 | 1125.75 | 5.11 ▲ | 606,323 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 99.84 | 99.84 | 96.01 | 99.84 | 9.08 ▲ | 59,774 |
| Atlas Battery | 364.5 | 371 | 360 | 360.65 | 2.57 ▲ | 114,366 |
| Bela Automotive | 290 | 290 | 268.26 | 268.26 | -29.81 ▼ | 1,284 |
| Bal.Wheels | 146.99 | 146.99 | 140 | 140.28 | -3.72 ▼ | 22,260 |
| Dewan Auto Engg | 59 | 60.29 | 55 | 56.18 | 1.37 ▲ | 282,681 |
| Exide (PAK) | 845 | 874 | 845 | 854.38 | 13.93 ▲ | 53,992 |
| Ghandhara Tyre (XD) | 37 | 37.7 | 36.99 | 37.49 | 0.67 ▲ | 437,262 |
| Loads Limited | 11.75 | 12.1 | 11.5 | 11.96 | 0.48 ▲ | 4,354,209 |
| Panther Tyres Ltd. | 39.47 | 39.69 | 39.01 | 39.32 | -0.17 ▼ | 128,678 |
| Treet Battery Ltd. | 14.65 | 14.77 | 14.24 | 14.39 | -0.2 ▼ | 6,057,093 |
| Thal Limited | 419.99 | 443 | 415 | 432.16 | 17.72 ▲ | 507,973 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32 | 32 | 31.32 | 32 | 0 | 1,823 |
| Fast Cables Ltd. (XD) | 22.95 | 22.95 | 22.37 | 22.66 | 0.9 ▲ | 2,397,311 |
| Pak Elektron | 25.75 | 26.13 | 24.8 | 25.3 | -0.43 ▼ | 16,004,873 |
| Pakistan Cables- | 131 | 143 | 130 | 132.76 | 2.76 ▲ | 15,061 |
| Siemens Pak. | 1513 | 1540 | 1490 | 1500.11 | 0.11 ▲ | 5,207 |
| Waves Corp Ltd. | 6.79 | 7 | 6.62 | 6.76 | 0.06 ▲ | 1,783,787 |
| Waves Home App | 8.1 | 8.24 | 7.9 | 7.96 | 0.1 ▲ | 6,184,829 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 158.14 | 166 | 158.14 | 160.48 | 2.96 ▲ | 162,147 |
| Bestway Cement (XD) | 303.2 | 303.49 | 300 | 300.31 | -0.13 ▼ | 4,290 |
| Cherat Cement | 294.63 | 294.99 | 284.5 | 288.94 | -5.69 ▼ | 730,492 |
| Dadabhoy Cement | 4.5 | 4.6 | 4.4 | 4.43 | -0.01 ▼ | 185,206 |
| Dewan Cement | 8.4 | 8.68 | 8.35 | 8.44 | 0.04 ▲ | 2,151,425 |
| D.G.K.Cement | 88.21 | 88.35 | 86.53 | 86.99 | -0.58 ▼ | 2,667,732 |
| Dandot Cement | 12.5 | 12.73 | 12.3 | 12.38 | -0.21 ▼ | 13,331 |
| Fauji Cement | 34.94 | 34.94 | 33.09 | 33.44 | -0.6 ▼ | 5,642,812 |
| Fecto Cement | 88.97 | 91.73 | 84 | 86.64 | 3.25 ▲ | 1,190,607 |
| Flying Cement | 29.7 | 29.8 | 25.88 | 25.88 | -2.88 ▼ | 24,987,249 |
| Gharibwal Cement | 41.6 | 43.8 | 41.05 | 41.37 | -0.84 ▼ | 2,048,463 |
| Kohat Cement | 450 | 450 | 430 | 432.06 | -13.96 ▼ | 106,427 |
| Lucky Cement | 1020 | 1030 | 1005 | 1016.11 | 14.49 ▲ | 121,116 |
| Maple Leaf | 42.5 | 43.15 | 41.5 | 41.99 | -0.61 ▼ | 10,327,789 |
| Pioneer Cement | 200 | 200 | 193 | 196.37 | -2.47 ▼ | 806,465 |
| Power Cement | 7.34 | 7.58 | 7.05 | 7.27 | 0.07 ▲ | 19,173,081 |
| Power Cem(Pref) | 11.85 | 11.85 | 11 | 11 | 0.15 ▲ | 17,454 |
| Safe Mix Con.Lt (XD) | 22.89 | 23.75 | 21.99 | 22.93 | 0.81 ▲ | 175,240 |
| Thatta Cement (XD) | 115 | 116.24 | 113.1 | 113.38 | 0.79 ▲ | 795,818 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 42 | 42.4 | 40 | 40.25 | -0.69 ▼ | 2,422,060 |
| Archroma Pak | 300 | 327.22 | 300 | 327.22 | 29.75 ▲ | 89,941 |
| Bawany Air Pro(DEF.) | 29 | 29.25 | 28 | 28.3 | -0.98 ▼ | 11,799 |
| Berger Paints (XD) | 88 | 95.7 | 87.99 | 95.63 | 8.63 ▲ | 683,530 |
| Biafo Industries | 109.88 | 111.9 | 108.01 | 108.85 | 0.3 ▲ | 81,164 |
| Buxly Paints | 180 | 194.84 | 174.34 | 190.58 | 10.59 ▲ | 24,829 |
| Data Agro | 91.55 | 91.55 | 86.55 | 87.02 | -0.46 ▼ | 18,472 |
| Descon Oxychem | 21 | 21.05 | 20.25 | 20.51 | -0.03 ▼ | 237,865 |
| Dynea Pakistan | 185.25 | 190 | 185 | 185.21 | -1.69 ▼ | 8,292 |
| Engro Polymer | 38 | 38.01 | 36.35 | 36.43 | -1.38 ▼ | 2,166,356 |
| Engro Poly (Pref) | 11 | 11 | 11 | 11 | 0 | 7,000 |
| Ghani Chemical | 14.75 | 15.25 | 14.06 | 14.41 | -0.26 ▼ | 10,669,480 |
| Ghani Glo Hol | 10.69 | 10.74 | 10.17 | 10.42 | -0.12 ▼ | 4,205,820 |
| Ittehad Chem. (XD) | 45.21 | 46 | 45.2 | 45.99 | 0.86 ▲ | 7,180 |
| Lucky Core Ind. | 1180 | 1193 | 1175 | 1175.07 | -17.93 ▼ | 3,444 |
| Lotte Chemical | 17.12 | 17.49 | 17.12 | 17.4 | 0.18 ▲ | 331,092 |
| Leiner Pak Gelat | 206.4 | 206.4 | 171.69 | 173.79 | -16.98 ▼ | 379,741 |
| Nimir Ind.Chem. (XD) | 127.05 | 134.78 | 127.05 | 132.87 | 2.87 ▲ | 32,245 |
| Nimir Resins (XD) | 23.45 | 23.45 | 22.01 | 22.5 | -0.2 ▼ | 45,048 |
| Pak Oxygen Ltd. | 135 | 141.98 | 135 | 136.21 | 4.29 ▲ | 29,097 |
| Pak.P.V.C. | 8.3 | 9.3 | 8.3 | 9.3 | 1 ▲ | 3,598 |
| Sitara Chemical (XD) | 275.01 | 284.88 | 275.01 | 280.69 | -4.21 ▼ | 129 |
| Sitara Peroxide | 13.49 | 13.49 | 13.25 | 13.25 | -0.05 ▼ | 8,114 |
| Wah-Noble (XD) | 216 | 216 | 215 | 215.84 | 0.91 ▲ | 437 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.25 | 8.58 | 8.25 | 8.5 | 0.25 ▲ | 883,335 |
| HBL Invest Fund | 3.09 | 3.35 | 3.05 | 3.21 | 0.21 ▲ | 394,357 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 117.8 | 117.8 | 115 | 116.11 | -0.44 ▼ | 22,984 |
| Askari Bank | 28.9 | 28.9 | 28.11 | 28.73 | 0.33 ▲ | 797,260 |
| Bank Al-Falah- (XD) | 67.99 | 68.45 | 66.26 | 66.68 | -0.32 ▼ | 791,319 |
| Bank AL-Habib (XD) | 107 | 107 | 105.5 | 106.34 | 0.34 ▲ | 545,923 |
| Bankislami Pak | 22.01 | 22.24 | 21.8 | 21.97 | 0 | 816,006 |
| Bank Makramah | 2.03 | 2.11 | 2 | 2.04 | -0.05 ▼ | 718,531 |
| Bank Of Khyber | 12.5 | 12.99 | 12.3 | 12.48 | 0.18 ▲ | 20,017 |
| B.O.Punjab | 6.3 | 6.68 | 6.3 | 6.57 | 0.36 ▲ | 62,920,538 |
| Faysal Bank (XD) | 48 | 48.2 | 47.8 | 47.95 | 0.16 ▲ | 328,405 |
| Habib Bank | 131.75 | 132.4 | 129 | 129.58 | -1.84 ▼ | 1,417,473 |
| Habib Metropol (XD) | 72.32 | 72.4 | 72 | 72.01 | 0.01 ▲ | 251,722 |
| JS Bank Ltd | 9.53 | 9.53 | 9.11 | 9.24 | -0.15 ▼ | 37,708 |
| MCB Bank Ltd- (XD) | 247 | 252.99 | 246.85 | 247.38 | 0.81 ▲ | 269,083 |
| Meezan Bank Ltd- (XD) | 232.45 | 233.9 | 230 | 230.47 | -1.92 ▼ | 461,780 |
| National Bank (XD) | 60.75 | 61.8 | 60.36 | 60.68 | -0.03 ▼ | 1,250,370 |
| Samba Bank | 11.85 | 11.85 | 11.02 | 11.5 | 0.3 ▲ | 1,914 |
| St.Chart.Bank | 48.99 | 50 | 48.99 | 49.51 | 0.99 ▲ | 39,564 |
| Silk Bank Ltd | 0.95 | 0.95 | 0.91 | 0.92 | 0 | 8,798,875 |
| Soneri Bank Ltd | 14 | 14.24 | 13.9 | 14.11 | 0.16 ▲ | 608,163 |
| United Bank- (XD) | 314 | 318 | 310.94 | 315.18 | 2.03 ▲ | 480,633 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.7 | 12.79 | 12.5 | 12.52 | -0.04 ▼ | 981,437 |
| Aisha Steel Mill | 7 | 7.08 | 6.85 | 6.95 | -0.04 ▼ | 3,191,515 |
| Aisha StelCoP/S | 9.2 | 10 | 9.2 | 10 | 0.54 ▲ | 601 |
| Amreli Steels | 20.49 | 20.49 | 19.81 | 19.95 | -0.32 ▼ | 72,505 |
| Bolan Casting | 87.87 | 87.87 | 85 | 86.38 | -0.15 ▼ | 21,271 |
| Beco Steel Ltd | 6.01 | 6.2 | 6 | 6.2 | 0.2 ▲ | 87,401 |
| Crescent Steel- (XD) | 115 | 117.5 | 111.45 | 112.11 | -1.98 ▼ | 3,277,126 |
| Dadex Eternit | 62.01 | 62.01 | 60.02 | 61.08 | -1 ▼ | 1,929 |
| Dost Steels Ltd. | 6.25 | 6.5 | 6.25 | 6.47 | 0.04 ▲ | 237,528 |
| Huffaz Seamless | 8.88 | 9.2 | 8.8 | 8.8 | 0 | 341 |
| Int. Ind.Ltd. | 148.6 | 149.5 | 145.5 | 146.16 | -1.22 ▼ | 118,248 |
| Inter.Steel Ltd | 76.1 | 76.3 | 74.9 | 74.98 | -0.73 ▼ | 577,556 |
| Ittefaq Iron Ind | 6.14 | 6.21 | 6.01 | 6.1 | -0.02 ▼ | 466,624 |
| K.S.B.Pumps | 133 | 134.98 | 129.9 | 130.21 | 0.09 ▲ | 79,114 |
| Metro Steel | 10.2 | 10.42 | 10.1 | 10.35 | 0.15 ▲ | 25,245 |
| Mughal Iron | 76.9 | 76.9 | 74.02 | 74.64 | -0.53 ▼ | 288,976 |
| Pak Engineering | 765.01 | 765.01 | 698.8 | 750.25 | -26.19 ▼ | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 110.62 | 110.62 | 110.52 | 110.52 | -0.14 ▼ | 19,000 |
| JS Global Banking | 19.01 | 19.01 | 18.99 | 18.99 | 0.09 ▲ | 9,500 |
| JS Momentum | 12.36 | 12.36 | 12.1 | 12.3 | 0.23 ▲ | 18,000 |
| Mahaana Islamic | 12.17 | 12.19 | 12.08 | 12.16 | 0.05 ▲ | 55,000 |
| Meezan Pakistan | 14.83 | 14.97 | 14.83 | 14.93 | 0.07 ▲ | 48,000 |
| UBLPakistanETF | 19.68 | 19.68 | 19.68 | 19.68 | -0.18 ▼ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 66 | 68.5 | 66 | 68.03 | -0.1 ▼ | 89,658 |
| Engro Fert (XD) | 195.55 | 199.05 | 194.61 | 198.15 | 3.21 ▲ | 2,118,295 |
| Engro Corp (XD) | 309 | 326 | 309 | 323.21 | 14.17 ▲ | 3,360,384 |
| Fatima Fert | 64.36 | 64.99 | 63.51 | 64.5 | 0.14 ▲ | 345,350 |
| Fauji Fert Bin | 66.5 | 66.8 | 65.5 | 65.89 | -0.21 ▼ | 1,736,455 |
| Fauji Fert | 284.2 | 286 | 282 | 283.03 | -0.89 ▼ | 1,244,433 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.65 | 5.65 | 5.08 | 5.47 | -0.23 ▼ | 3,327,162 |
| Big Bird Foods Ltd. | 70.3 | 70.4 | 68.6 | 69.13 | -0.69 ▼ | 471,983 |
| Bunnys Limited | 14.15 | 14.15 | 13.57 | 13.68 | 0.13 ▲ | 133,201 |
| Clover Pakistan | 42.2 | 42.65 | 41.55 | 41.96 | 0.18 ▲ | 230,388 |
| Colgate Palm | 1283 | 1309.96 | 1283 | 1298.88 | -1.06 ▼ | 6,593 |
| Frieslandcampina | 96 | 96 | 90.06 | 90.91 | -4.14 ▼ | 1,188,383 |
| Fauji Foods Ltd | 10.4 | 10.67 | 10.4 | 10.47 | -0.07 ▼ | 7,670,208 |
| Gillette Pak | 135.95 | 135.99 | 131 | 131.05 | 0.05 ▲ | 2,429 |
| Ismail Ind- | 1600 | 1600 | 1600 | 1607.4 | 0 | 5 |
| MithchellsFruit | 157 | 173.24 | 157 | 173.08 | 15.59 ▲ | 1,134,174 |
| Matco Foods Ltd | 29.63 | 30.99 | 29.25 | 30.08 | 0.44 ▲ | 433,855 |
| Murree Brewery- (XD) | 602.25 | 607 | 600 | 601.59 | -6.46 ▼ | 12,244 |
| National Foods | 168.98 | 169.46 | 167.3 | 167.91 | 0.41 ▲ | 16,272 |
| Nestle Pakistan (XD) | 6698.99 | 6700 | 6582 | 6598.09 | -7.92 ▼ | 328 |
| At-Tahur Ltd. | 16.97 | 17.2 | 16.5 | 16.96 | 0.46 ▲ | 1,654,891 |
| Quice Food | 6.19 | 6.7 | 6.08 | 6.52 | 0.44 ▲ | 3,363,635 |
| Rafhan Maize (XD) | 7500 | 7500 | 7100 | 7305.21 | -101.45 ▼ | 1,797 |
| Shield Corp. | 242 | 255 | 242 | 250 | -18.22 ▼ | 214 |
| Shezan Inter. | 87.85 | 88 | 84 | 84.06 | -2.29 ▼ | 5,264 |
| The Organic Meat | 36.21 | 36.73 | 36.05 | 36.2 | 0.08 ▲ | 1,085,445 |
| Treet Corp | 15.75 | 16 | 15.11 | 15.35 | -0.24 ▼ | 6,342,052 |
| Unity Foods Ltd | 27.14 | 27.44 | 26.77 | 27.27 | 0.3 ▲ | 1,694,984 |
| Unilever Foods (XD) | 19199.99 | 19200 | 18755 | 18986.99 | 86.32 ▲ | 65 |
| ZIL Limited | 225 | 225 | 225 | 228.99 | 0 | 4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.66 | 12.25 | 11.66 | 12.09 | 0.3 ▲ | 2,644,791 |
| Frontier Ceram | 16.26 | 18.7 | 16.26 | 17.04 | 0.04 ▲ | 613 |
| GhaniGlobalGlass | 6.5 | 6.5 | 6.26 | 6.39 | 0.01 ▲ | 1,062,134 |
| Ghani Glass Ltd (XD) | 24.8 | 24.88 | 24.5 | 24.62 | 0.08 ▲ | 168,415 |
| Ghani Value Glas (XD) | 39.01 | 40.19 | 38.41 | 39.99 | 0.98 ▲ | 21,906 |
| Karam Ceramics | 72.15 | 72.15 | 66.2 | 73.54 | 0 | 107 |
| Shabbir Tiles (XD) | 12.7 | 13.38 | 12.7 | 13.21 | 0.49 ▲ | 70,580 |
| Tariq Glass Ind. | 122.65 | 124.5 | 121.25 | 122.19 | 0.36 ▲ | 477,179 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.37 | 24.44 | 24.3 | 24.31 | 0.75 ▲ | 5,073 |
| Adamjee Ins. | 41 | 41.3 | 39.75 | 40.39 | -0.64 ▼ | 206,546 |
| Adamjee Life Assuran | 31 | 31.51 | 31 | 31.16 | 0.63 ▲ | 44,269 |
| Asia Insurance | 15.45 | 17 | 15.45 | 17.14 | 0 | 490 |
| Atlas Ins. Ltd (XD) | 47.06 | 47.06 | 46.75 | 47 | 0.14 ▲ | 8,335 |
| Century Ins. | 33 | 33 | 32.5 | 32.52 | -0.42 ▼ | 7,145 |
| Cres.Star Ins. | 2.73 | 2.73 | 2.59 | 2.61 | -0.01 ▼ | 515,479 |
| EFU General (XD) | 95.45 | 95.75 | 91.12 | 91.13 | -3.11 ▼ | 2,122 |
| EFU Life Assur (XD) | 181.9 | 181.9 | 181.8 | 178.49 | 0 | 53 |
| East West Ins. | 36 | 36 | 35.25 | 37.71 | 0 | 37 |
| Habib Ins. | 6.11 | 6.16 | 6.1 | 6.1 | 0.09 ▲ | 10,250 |
| IGI Holdings | 169.75 | 174.99 | 169.5 | 171.38 | 1.38 ▲ | 5,526 |
| IGI Life Ins | 13.99 | 13.99 | 13.51 | 13.99 | 0 | 21,201 |
| Jubilee Gen.Ins | 45.99 | 45.99 | 43.57 | 44.5 | 0.64 ▲ | 18,434 |
| Jubile Life Ins | 129.3 | 129.4 | 127.5 | 128.99 | 0.99 ▲ | 25,559 |
| Pak Reinsurance | 11.51 | 11.75 | 11.32 | 11.37 | -0.15 ▼ | 781,287 |
| PICIC Ins.Ltd. | 1.78 | 1.8 | 1.74 | 1.75 | 0.01 ▲ | 10,495 |
| Premier Ins. | 5.5 | 5.5 | 5.3 | 5.3 | -0.19 ▼ | 21,100 |
| Pak Gen.Ins. | 9.99 | 10.5 | 9.6 | 10.09 | 0.22 ▲ | 1,981 |
| Reliance Ins. | 11.2 | 11.2 | 10.64 | 11 | -0.2 ▼ | 31,273 |
| Shaheen Ins. | 5.05 | 5.4 | 5 | 5.07 | 0.14 ▲ | 10,298 |
| TPL Insurance | 9.99 | 9.99 | 9.41 | 9.5 | -0.03 ▼ | 25,485 |
| United Insurance | 15.99 | 16 | 15.56 | 16 | 0.02 ▲ | 23,383 |
| Universal Ins. | 7.8 | 7.8 | 7.1 | 7.46 | 0.46 ▲ | 1,016 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.19 | 6.72 | 5.86 | 6.2 | -0.05 ▼ | 3,805 |
| Arif Habib Ltd.-XSD | 44.4 | 44.5 | 42.5 | 43.23 | -0.69 ▼ | 310,757 |
| AKD Securites (XD) | 16.67 | 17 | 16.65 | 16.9 | -0.04 ▼ | 236,455 |
| Cyan Limited | 24.3 | 24.8 | 24.3 | 24.5 | 0.1 ▲ | 11,026 |
| Dawood Hercules | 148.02 | 162.8 | 148 | 159.22 | 11.22 ▲ | 158,064 |
| Dawood Equities | 7.43 | 7.87 | 7.31 | 7.67 | 0.43 ▲ | 45,922 |
| Dawood Law | 209 | 209 | 187 | 193.67 | -3.32 ▼ | 2,519 |
| EFG Hermes Pak | 70 | 71.9 | 68.5 | 69.34 | 1.21 ▲ | 23,743 |
| Escorts Bank | 3.5 | 3.75 | 3.5 | 3.66 | -0.02 ▼ | 36,631 |
| F.Credit & Inv | 7 | 7.94 | 6.9 | 7.57 | -0.18 ▼ | 1,696 |
| Ist.Capital Sec | 1.83 | 2.18 | 1.75 | 2.13 | 0.3 ▲ | 7,011,213 |
| First Dawood Prop | 2.11 | 2.23 | 2.1 | 2.16 | 0.03 ▲ | 226,255 |
| F. Nat.Equities | 3.31 | 3.6 | 3.22 | 3.54 | 0.2 ▲ | 1,968,026 |
| Invest Bank | 1.54 | 1.59 | 1.49 | 1.57 | 0.08 ▲ | 888,116 |
| Imperial Limite | 19.5 | 21.75 | 19.5 | 21.75 | 1.97 ▲ | 42,012 |
| Jah.Sidd. Co. | 14 | 14.49 | 14 | 14.12 | 0.12 ▲ | 443,640 |
| JahangirSidd(Pref) | 7.82 | 8.15 | 7.82 | 7.9 | 0.1 ▲ | 74,200 |
| JS Global Cap. | 124 | 124.9 | 120.05 | 122.34 | -4.32 ▼ | 1,548 |
| JS Investments | 22.05 | 22.45 | 21.25 | 21.95 | -0.05 ▼ | 25,100 |
| LSE Capital Limited. | 4.14 | 4.28 | 3.91 | 4.07 | 0.02 ▲ | 401,738 |
| LSE Fin. Ser. Ld | 5.03 | 5.22 | 5.01 | 5.14 | 0.11 ▲ | 49,224 |
| LSE Ventures Ltd | 9.43 | 9.6 | 9.06 | 9.47 | 0.04 ▲ | 50,057 |
| MCB Inv MGT | 40.27 | 41.5 | 40.25 | 41.49 | -0.44 ▼ | 5,379 |
| Next Capital | 4.71 | 4.9 | 4.7 | 4.7 | -0.05 ▼ | 41,215 |
| OLP Financial (XD) | 30.43 | 31.5 | 30 | 30.32 | 0.12 ▲ | 59,100 |
| Pervez Ahmed Co | 1.25 | 1.54 | 1.25 | 1.49 | 0.24 ▲ | 5,474,597 |
| PIA Holding Company | 14.13 | 14.65 | 13.85 | 14.44 | 0.55 ▲ | 7,789,345 |
| PIA Holding CompanyB | 790 | 829.88 | 790 | 831.24 | 0 | 10 |
| Pak Stock Exchange | 17.24 | 17.6 | 17 | 17.14 | -0.17 ▼ | 289,416 |
| Trust Brokerage | 10.82 | 10.82 | 10.81 | 10.81 | 0 | 87 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.85 | 4.85 | 4.41 | 4.41 | -0.47 ▼ | 4,112 |
| Pak Gulf Leasing (XD) | 11.6 | 11.6 | 10.3 | 10.8 | 0.05 ▲ | 12,414 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1799.98 | 1799.98 | 1740 | 1740 | 3.98 ▲ | 98 |
| Fateh Industries | 126.01 | 126.01 | 126.01 | 140.01 | 0 | 5 |
| Leather Up Ltd. | 17.41 | 17.56 | 17.41 | 18.83 | 0 | 200 |
| Pak Leather | 27.99 | 27.99 | 27.99 | 26.15 | 0 | 10 |
| Service Global | 68 | 73.75 | 68 | 73 | 4.66 ▲ | 385,786 |
| Service Ind.Ltd | 1140 | 1195 | 1140 | 1169.64 | 22.67 ▲ | 8,819 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 139.99 | 140.99 | 136.1 | 137.43 | 2.19 ▲ | 903 |
| Diamond Ind. | 19.6 | 19.6 | 19.6 | 19.6 | 0 | 26 |
| ECOPACK Ltd | 20 | 20.88 | 19.8 | 20.52 | 0.77 ▲ | 50,980 |
| Gammon Pak | 64.8 | 64.8 | 61 | 62.08 | -0.02 ▼ | 12,368 |
| GOC (Pak) Ltd. | 55.07 | 57.99 | 55.02 | 56.23 | -0.9 ▼ | 731 |
| Mandviwala | 18.14 | 18.14 | 18.14 | 18.14 | 1.65 ▲ | 13,871 |
| Olympia Mills | 22.6 | 22.6 | 22.6 | 20.6 | 0 | 101 |
| Pakistan Alumin | 84.5 | 84.99 | 83.12 | 83.46 | -0.89 ▼ | 23,136 |
| Pak Hotels | 34.98 | 35.75 | 34.5 | 34.91 | 0.42 ▲ | 177,566 |
| Pak Services | 695 | 760 | 695 | 734.39 | 16.04 ▲ | 119 |
| Shifa Int.Hospital | 378 | 385 | 370 | 372.77 | 4.03 ▲ | 53,562 |
| Siddiqsons Tin | 5.49 | 5.59 | 5.37 | 5.5 | 0.17 ▲ | 1,925,811 |
| Tri-Pack Films | 116 | 120 | 114.96 | 118.66 | 3.53 ▲ | 11,515 |
| United Brands | 14.4 | 14.4 | 14.1 | 14.19 | 0.19 ▲ | 2,451 |
| UDL Int.Ltd. | 8.17 | 8.44 | 8.01 | 8.05 | -0.05 ▼ | 2,506 |
| United Dist. (XD) | 37.5 | 39.99 | 36.65 | 36.78 | -1.22 ▼ | 1,411 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.49 | 10 | 8.5 | 9.17 | -0.32 ▼ | 7,456 |
| AL-Noor Mod | 3.77 | 3.77 | 3.3 | 3.35 | -0.42 ▼ | 13,433 |
| Elite Cap.Mod | 6.13 | 7.08 | 6 | 6.01 | -0.12 ▼ | 2,237 |
| Equity Modaraba | 2.96 | 2.96 | 2.9 | 2.9 | 0.07 ▲ | 6,100 |
| 1st.Fid.Leasing | 2.54 | 2.54 | 2.03 | 2.3 | -0.05 ▼ | 8,129 |
| Habib Modaraba | 16.28 | 16.4 | 15.86 | 16.39 | 0.49 ▲ | 26,437 |
| I.B.L.Modarab | 3.7 | 3.88 | 3.4 | 3.66 | 0.08 ▲ | 7,210 |
| Punjab Mod | 2.59 | 2.83 | 2.4 | 2.6 | 0.17 ▲ | 71,555 |
| F.Treet Manuf | 4.89 | 4.89 | 4.65 | 4.75 | -0.01 ▼ | 18,067 |
| Tri-Star 1st Mod. (XD) | 13.83 | 13.84 | 13.83 | 13.97 | 0 | 6 |
| Burj Clean Energy | 7.11 | 7.96 | 6.05 | 7.06 | 0.01 ▲ | 20,092 |
| OLP Modaraba (XD) | 14.38 | 14.6 | 14.15 | 14.6 | 0.3 ▲ | 11,053 |
| Orient Rental (XD) | 7.99 | 7.99 | 7.28 | 7.39 | -0.46 ▼ | 2,627 |
| Prud Mod.1st (XD) | 2.71 | 2.87 | 2.49 | 2.49 | -0.2 ▼ | 99,442 |
| Sindh Modaraba | 9.89 | 9.89 | 9.75 | 9.6 | 0 | 3,606 |
| Trust Modaraba | 3.86 | 4.3 | 3.86 | 3.95 | 0.09 ▲ | 3,143,245 |
| Unicap Modaraba | 2.76 | 2.76 | 2.5 | 2.51 | -0.14 ▼ | 122,057 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 411.03 | 412.55 | 406.3 | 409.86 | -2.35 ▼ | 1,509,958 |
| Oil & Gas Dev- (XD) | 178.52 | 184.1 | 178.52 | 183.22 | 4.68 ▲ | 7,976,658 |
| Pak Oilfields | 579.97 | 579.97 | 575.1 | 576.67 | -1.64 ▼ | 55,757 |
| Pak Petroleum (XD) | 147.25 | 149 | 145.15 | 147.62 | 1.78 ▲ | 6,540,226 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 443.5 | 445.99 | 440.02 | 445 | 5 ▲ | 11,626 |
| Burshane LPG | 25 | 25.7 | 24.8 | 25.5 | 0.58 ▲ | 2,767 |
| Hascol Petrol | 7.37 | 7.59 | 7.25 | 7.33 | 0.05 ▲ | 27,351,444 |
| HI-Tech Lub. | 38.98 | 39.15 | 38.54 | 38.71 | 0.11 ▲ | 203,936 |
| Oilboy Energy L | 6.28 | 6.3 | 6.09 | 6.15 | 0.06 ▲ | 12,430 |
| P.S.O. (XD) | 238 | 239 | 234.5 | 235.54 | -1.65 ▼ | 2,112,063 |
| Shell Pakistan | 146.1 | 151.41 | 146.1 | 150.64 | 3.4 ▲ | 226,040 |
| Sui North Gas | 81.25 | 82.2 | 80.61 | 81.06 | -0.06 ▼ | 1,827,990 |
| Sui South Gas | 17.17 | 17.64 | 16.5 | 16.9 | -0.16 ▼ | 10,912,172 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.3 | 27 | 26.25 | 26.41 | 0.39 ▲ | 949,213 |
| Cherat Packg | 106.8 | 107 | 105.5 | 106.67 | 0.17 ▲ | 32,683 |
| Int. Packaging Films | 22 | 22.09 | 21.9 | 21.9 | -0.1 ▼ | 16,807 |
| MACPAC Films | 15.95 | 16.4 | 15.95 | 16.26 | 0.22 ▲ | 29,179 |
| Merit Packaging | 9.81 | 10.49 | 9.66 | 10.27 | 0.28 ▲ | 782,636 |
| Packages Ltd. | 450 | 495.02 | 450 | 485.83 | 35.81 ▲ | 29,004 |
| Pak Paper Prod | 76.53 | 81 | 75.15 | 79.3 | 1.93 ▲ | 9,652 |
| Roshan Packages (XD) | 17.94 | 18.2 | 17.42 | 17.59 | 0.03 ▲ | 2,327,784 |
| Security Paper | 144.51 | 150 | 144.51 | 148.59 | -1.12 ▼ | 7,602 |
| Synthetic Products | 39.06 | 41.48 | 39.05 | 40.59 | 1.4 ▲ | 2,657,863 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 905.1 | 910 | 899 | 900.26 | -7.49 ▼ | 40,349 |
| AGP Limited | 146.5 | 146.85 | 142 | 143.61 | 1.2 ▲ | 38,422 |
| BF Biosciences | 93.59 | 94.55 | 93.01 | 94.33 | 0.92 ▲ | 369,350 |
| Citi Pharma Ltd (XD) | 45.9 | 47 | 45.24 | 45.53 | 0.52 ▲ | 4,909,155 |
| Ferozsons (Lab) (XD) | 302 | 309.95 | 300 | 308.15 | 6.83 ▲ | 538,176 |
| GlaxoSmithKline | 283.75 | 289.2 | 277.1 | 284.82 | 4.66 ▲ | 336,085 |
| Haleon Pakistan (XD) | 667 | 697.5 | 667 | 685.06 | 12.85 ▲ | 40,616 |
| Highnoon (Lab) | 833 | 849.99 | 831 | 845.37 | 14.37 ▲ | 19,812 |
| Hoechst Pak Ltd | 2320 | 2499 | 2150 | 2401.07 | 48.07 ▲ | 87 |
| IBL HealthCare | 30.24 | 30.4 | 29.9 | 30.18 | 0.37 ▲ | 235,205 |
| Macter Int. Ltd | 130 | 138 | 130 | 136.97 | 8.74 ▲ | 1,189 |
| Otsuka Pak | 135 | 145 | 135 | 142.84 | 9.95 ▲ | 233,891 |
| The Searle Company | 70.4 | 71.49 | 69.5 | 70.48 | 0.61 ▲ | 7,552,844 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 16.61 | 16.68 | 16.5 | 16.5 | -0.03 ▼ | 136,904 |
| Engro Powergen | 25.52 | 25.95 | 25.52 | 25.8 | 0.29 ▲ | 160,484 |
| Hub Power Co. | 109 | 111.34 | 108.56 | 110.62 | 2.13 ▲ | 13,989,739 |
| Kot Addu Power (XD) | 29.4 | 29.74 | 29.2 | 29.22 | 0.03 ▲ | 1,701,253 |
| K-Electric Ltd. | 4.65 | 4.94 | 4.65 | 4.8 | 0.16 ▲ | 34,718,470 |
| Kohinoor Energy | 21.99 | 22.3 | 21.9 | 22.06 | 0.17 ▲ | 161,415 |
| Kohinoor Power | 7.06 | 7.3 | 6.7 | 7.14 | 0.01 ▲ | 5,122 |
| Lalpir Power | 20.15 | 21.5 | 20.15 | 21.27 | 1.18 ▲ | 797,417 |
| Nishat ChunPow | 31.66 | 31.9 | 31.17 | 31.28 | -0.7 ▼ | 366,093 |
| Nishat Power (XD) | 32.3 | 32.3 | 30.8 | 31 | 0.26 ▲ | 582,966 |
| Pakgen Power (XD) | 95.6 | 106.1 | 95.6 | 101.99 | -1.84 ▼ | 2,637 |
| Sitara Energy | 11.71 | 11.71 | 11.5 | 11.5 | 0 | 214 |
| S.G.Power | 8.44 | 8.44 | 7.25 | 8.17 | 0.02 ▲ | 3,441 |
| Saif Power Ltd | 12.1 | 12.65 | 12.1 | 12.59 | 0.45 ▲ | 581,437 |
| Tri-Star Power | 5.4 | 5.5 | 5.4 | 5.4 | 0 | 3,547 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Hussain Industries | 20.5 | 24.99 | 20.46 | 23.23 | 0.5 ▲ | 842 |
| Javedan Corp. (XD) | 41.5 | 43.84 | 40 | 42.04 | 0.09 ▲ | 27,000 |
| Pace (Pak) Ltd. | 5.33 | 5.87 | 5.28 | 5.77 | 0.41 ▲ | 23,703,345 |
| TPL Properties | 7.8 | 8 | 7.75 | 7.83 | 0.03 ▲ | 2,359,582 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.79 | 19.79 | 19.4 | 19.56 | -0.07 ▼ | 264,904 |
| Globe Residency | 13.65 | 13.75 | 13.65 | 13.67 | 0.03 ▲ | 2,128 |
| TPL REIT Fund I | 13.52 | 14 | 13.1 | 13.71 | 0.12 ▲ | 28,835 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 455 | 464 | 452.25 | 454.41 | -0.68 ▼ | 1,164,821 |
| Cnergyico PK | 4.15 | 4.19 | 4.01 | 4.02 | -0.09 ▼ | 22,701,137 |
| National Refinery | 236.99 | 244.74 | 230.5 | 233.08 | 1.04 ▲ | 4,006,446 |
| Pak Refinery | 24.95 | 25.05 | 24.5 | 24.54 | 0.02 ▲ | 12,092,191 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 591.01 | 608.98 | 591 | 600 | 2.15 ▲ | 312 |
| Adam Sugar | 48.49 | 49.5 | 48.49 | 49.04 | 2.49 ▲ | 18,852 |
| Abdullah Shah | 6.15 | 6.5 | 6.03 | 6.38 | 0.38 ▲ | 120,589 |
| Chashma Sugar | 60 | 60 | 59 | 59.21 | 0.18 ▲ | 1,050 |
| Dewan Sugar | 5.55 | 5.8 | 5.25 | 5.32 | -0.26 ▼ | 124,704 |
| Faran Sugar | 40.21 | 40.21 | 40.21 | 40.29 | 0 | 1 |
| Habib Sugar | 71.1 | 73.9 | 70.5 | 71.42 | 0.32 ▲ | 11,259 |
| Habib Rice Prod | 32.5 | 33 | 32.5 | 32.61 | 0 | 138 |
| Haseeb Waqas Sugar | 9.2 | 9.3 | 8.9 | 8.92 | -0.28 ▼ | 14,622 |
| J.D.W.Sugar | 605 | 605 | 590 | 598.2 | 9.88 ▲ | 78 |
| Jauharabad Sug | 23.19 | 23.19 | 22.7 | 22 | 0 | 276 |
| Khairpur Sugar | 269 | 269 | 269 | 247 | 0 | 1 |
| Mirpurkhas Sugar | 28.5 | 28.5 | 27.76 | 28 | 0.02 ▲ | 9,920 |
| Mehran Sugar | 42.68 | 43 | 42.5 | 43 | 0.3 ▲ | 7,150 |
| Noon Sugar | 83.01 | 83.1 | 75.15 | 75.15 | -6.24 ▼ | 2,105 |
| Premier Suger | 455.4 | 455.4 | 455.4 | 506 | 0 | 22 |
| Shahtaj Sugar | 92.1 | 92.1 | 92.1 | 98.58 | 0 | 5 |
| Shahmurad Sugar | 397 | 397 | 385 | 387.32 | 5.4 ▲ | 1,179 |
| Sakrand Sugar | 9.25 | 10 | 8.9 | 8.95 | -0.05 ▼ | 779,449 |
| Shakarganj Limited | 28.75 | 28.75 | 27.52 | 27.75 | -0.25 ▼ | 1,332 |
| Tariq Corp Ltd. | 12.85 | 13.55 | 12.6 | 13.05 | 0.73 ▲ | 25,452 |
| Thal Ind.Corp. | 240.01 | 265 | 240.01 | 264.31 | 0 | 52 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 179.95 | 179.95 | 178.6 | 179.2 | 0 | 81 |
| Ibrahim Fibres | 355 | 355 | 350.05 | 354.83 | 3.83 ▲ | 836 |
| Image Pakistan | 15.6 | 16.5 | 15.5 | 16.27 | 0.65 ▲ | 4,200,228 |
| National Silk | 57 | 58.8 | 57 | 57.31 | 3.86 ▲ | 1,050 |
| Pak Synthetics | 25.2 | 25.23 | 25.2 | 25.01 | 0 | 450 |
| Rupali Polyester | 16.4 | 17.25 | 16.4 | 17.19 | 0.87 ▲ | 7,401 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 127.63 | 130.8 | 125.01 | 129.66 | 2.04 ▲ | 2,556,635 |
| Avanceon Ltd | 51.89 | 52.7 | 51.5 | 52.11 | 0.47 ▲ | 790,057 |
| Supernet Ltd.XB | 11 | 11.51 | 11 | 11.51 | -0.49 ▼ | 5,441 |
| Hallmark Company Ltd | 731 | 794 | 731 | 778.74 | 14.93 ▲ | 144 |
| Hum Network | 14.57 | 15.44 | 14.56 | 15.17 | 0.61 ▲ | 12,244,440 |
| Media Times Ltd | 1.78 | 1.94 | 1.7 | 1.9 | 0.17 ▲ | 6,116,478 |
| Netsol Tech. | 129 | 132 | 127.91 | 130.86 | 3.04 ▲ | 1,756,644 |
| Octopus Digital | 71 | 71.8 | 70.78 | 70.92 | 0 | 941,265 |
| Pak Datacom | 66.85 | 69.8 | 66.85 | 69.24 | 2.36 ▲ | 33,260 |
| P.T.C.L. | 16.17 | 16.55 | 16.01 | 16.11 | -0.06 ▼ | 3,179,161 |
| Symmetry Group Ltd (XD) | 9.59 | 9.77 | 9.54 | 9.64 | 0.08 ▲ | 2,212,746 |
| Systems Limited | 538.88 | 539.96 | 517.5 | 520.8 | -10.86 ▼ | 122,377 |
| Telecard Limited | 7.34 | 7.42 | 7.25 | 7.29 | 0.08 ▲ | 7,164,702 |
| TPL Corp Ltd | 4.43 | 4.6 | 4.43 | 4.5 | 0.1 ▲ | 1,284,625 |
| TPL Trakker Ltd | 9.1 | 9.1 | 8.6 | 8.66 | -0.01 ▼ | 1,280 |
| TRG Pak Ltd | 50.9 | 53.11 | 50.9 | 51.71 | 1.39 ▲ | 13,213,017 |
| WorldCall Telecom | 1.23 | 1.26 | 1.22 | 1.23 | 0 | 18,634,480 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.76 | 40.76 | 40 | 40.24 | -0.23 ▼ | 28,483 |
| Ahmed Hassan | 60.5 | 60.5 | 60.5 | 55 | 0 | 10 |
| Azgard Nine | 7.66 | 7.75 | 7.5 | 7.58 | 0.04 ▲ | 920,668 |
| Aruj Industries | 8.28 | 8.48 | 7.85 | 8.2 | 0.17 ▲ | 65,506 |
| Bhanero Tex. | 800 | 885 | 748.93 | 782.05 | -50.09 ▼ | 54 |
| Blessed Tex. | 235 | 235 | 235 | 235 | 8.2 ▲ | 517 |
| Chenab Limited | 6.81 | 7.81 | 6.81 | 7.81 | 1 ▲ | 3,762,692 |
| Chenab Ltd.(Pre | 2.72 | 3.68 | 2.72 | 3.38 | 0.6 ▲ | 4,457,015 |
| Crescent Tex. | 12 | 12.24 | 11.81 | 11.9 | -0.11 ▼ | 97,401 |
| Faisal Spinning | 215 | 230.95 | 207 | 215.96 | 5.96 ▲ | 322 |
| Feroze 1888 | 69.5 | 71.5 | 69.5 | 70 | 0 | 270 |
| Fazal Cloth | 151.5 | 151.5 | 151.5 | 145 | 0 | 1 |
| Gul Ahmed | 19.57 | 20 | 19.48 | 19.89 | 0.59 ▲ | 951,500 |
| Ghazi Fabrics | 10 | 10 | 9.71 | 9.71 | -0.11 ▼ | 2,100 |
| Hala Enterprise | 12.6 | 12.8 | 11.31 | 11.7 | -0.54 ▼ | 42,470 |
| Interloop Ltd. | 64.69 | 64.95 | 63.69 | 63.92 | -0.4 ▼ | 401,249 |
| Int.Knitwear (XD) | 14 | 14.99 | 14 | 14.99 | 0.18 ▲ | 2,500 |
| Kohinoor Mills | 32.8 | 32.8 | 28.03 | 28.06 | -2.45 ▼ | 737 |
| Kohinoor Ind. | 7.5 | 7.99 | 7.5 | 7.5 | -0.02 ▼ | 5,104 |
| Kohinoor Textile | 102 | 110 | 102 | 107.95 | 2.95 ▲ | 28,025 |
| Mehmood Tex. | 500.1 | 545.98 | 500.1 | 547.15 | 0 | 13 |
| Masood Textile | 45.87 | 45.87 | 41.91 | 41.7 | 0 | 403 |
| Nishat (Chun.) | 31 | 31.7 | 30.01 | 31.1 | -0.4 ▼ | 164,856 |
| Nishat Mills Ltd | 71.67 | 74.25 | 71.67 | 74.01 | 2.34 ▲ | 1,828,393 |
| Paramount Sp | 5.75 | 5.95 | 5.05 | 5.74 | 0.75 ▲ | 3,521 |
| Quetta Textile | 18.13 | 18.13 | 16.5 | 18.13 | 1.65 ▲ | 284,662 |
| Redco Textile | 14.05 | 15.03 | 14.05 | 14.28 | 0.62 ▲ | 363,651 |
| Reliance Weaving | 84 | 84 | 83.99 | 83.99 | -0.13 ▼ | 1,007 |
| Sapphire Tex. (XD) | 1159.98 | 1160 | 1110.1 | 1149.81 | -8.77 ▼ | 59 |
| Stylers Int.Ltd. (XD) | 39.47 | 39.5 | 37.99 | 38.27 | -0.03 ▼ | 53,986 |
| Suraj Cotton (XD) | 122 | 122 | 120 | 120.75 | 0.73 ▲ | 330 |
| Towellers Limited- (XD) | 133.71 | 138 | 133.7 | 137.62 | 3.98 ▲ | 12,020 |
| ZahidJee Tex. | 26 | 26.79 | 26 | 26.79 | 2.44 ▲ | 5,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 67 | 67 | 61.1 | 64.02 | 0.23 ▲ | 1,038 |
| Amtex Limited | 2.9 | 3.24 | 2.9 | 3.07 | 0.17 ▲ | 3,511,436 |
| Arctic Textile | 23.48 | 23.48 | 20 | 20 | -1.66 ▼ | 22,953 |
| Asim Textile | 12.5 | 12.89 | 12.5 | 12.5 | 0.22 ▲ | 1,186 |
| Bilal Fibres | 22.74 | 23.38 | 20.05 | 23.38 | 2.13 ▲ | 230,146 |
| Crescent Cotton | 55 | 55 | 51 | 53.74 | 3.74 ▲ | 633 |
| Colony Tex.Mills Ltd | 5.12 | 5.85 | 5.05 | 5.39 | 0.36 ▲ | 3,646,369 |
| Chakwal Spinning | 73.4 | 77.55 | 72.5 | 77.54 | 7.04 ▲ | 1,410,506 |
| Dewan Farooque Sp. | 4.1 | 4.26 | 4 | 4.23 | 0.2 ▲ | 559,345 |
| Din Textile | 49.34 | 49.34 | 49.34 | 54.79 | 0 | 1 |
| Dewan Mushtaq | 5 | 5 | 4 | 4.56 | -0.44 ▼ | 5,810 |
| D.S. Ind. Ltd. | 7.29 | 7.44 | 7.03 | 7.34 | 0.1 ▲ | 701,834 |
| Dar-es-Salaam | 37.8 | 42 | 37.8 | 41.95 | -0.04 ▼ | 1,622 |
| Dewan Textile | 5.13 | 5.13 | 5.11 | 5.11 | 0.55 ▲ | 2,546 |
| Ellcot Spinning | 86 | 86 | 86 | 89 | 0 | 213 |
| Gadoon Textile | 194.98 | 199.9 | 191.45 | 196.04 | 6 ▲ | 25,639 |
| Gulshan Sp. | 4.67 | 4.67 | 4 | 4.5 | -0.01 ▼ | 23,672 |
| Gulistan Sp. | 8.75 | 8.88 | 8.6 | 8.77 | 0.76 ▲ | 15,942 |
| Hira Textile | 2.9 | 3.18 | 2.8 | 3.07 | 0.2 ▲ | 1,155,534 |
| Idrees Textile | 13.99 | 14.11 | 13.99 | 14.08 | 1.25 ▲ | 3,529 |
| Indus Dyeing | 115.98 | 115.98 | 113 | 113.36 | 0.23 ▲ | 3,934 |
| J.A.Textile | 61.8 | 65.99 | 61.8 | 67.35 | 0 | 110 |
| Janana D Mal | 64.89 | 64.94 | 62 | 62.4 | -0.94 ▼ | 3,912 |
| J.K.Spinning | 49.5 | 49.52 | 46.02 | 46.1 | 1.08 ▲ | 4,100 |
| Kohat Textile | 35.9 | 35.9 | 29.56 | 30 | -2.64 ▼ | 137,790 |
| Kohinoor Spining | 7.38 | 8.06 | 7.35 | 7.83 | 0.54 ▲ | 46,527,930 |
| Khalid Siraj | 11.21 | 11.21 | 11.21 | 11.21 | -1.25 ▼ | 21,026 |
| Land Mark Spinning | 31.8 | 34.49 | 31.11 | 34.36 | 3.01 ▲ | 28,242 |
| Maqbool Textile | 25.66 | 25.66 | 25.66 | 28.5 | 0 | 33 |
| Nagina Cotton | 48 | 48 | 47.5 | 47.5 | 0.29 ▲ | 758 |
| Nazir Cotton Mills | 15.95 | 16.18 | 15.25 | 15.25 | -0.62 ▼ | 93,254 |
| Premium Tex. | 349 | 349 | 349 | 354.59 | 0 | 16 |
| Ruby Textile | 7.45 | 7.55 | 7.42 | 7.53 | 0.37 ▲ | 1,302 |
| Saif Textile | 14.4 | 15.28 | 14.4 | 14.9 | 0.96 ▲ | 124,038 |
| Service Ind Tex | 10.98 | 11 | 10.95 | 10.99 | 0.32 ▲ | 4,800 |
| Shadman Cotton | 24.76 | 29.9 | 24.75 | 29.12 | 1.62 ▲ | 3,217 |
| Shadab Textile (XD) | 16.49 | 16.99 | 16.49 | 16.75 | 0.26 ▲ | 6,135 |
| Sally Textile | 13.27 | 13.27 | 13.27 | 13.27 | 1.21 ▲ | 1,151 |
| Sana Ind. | 22.97 | 22.97 | 22.97 | 22.97 | 0 | 9 |
| Saritow Spinning | 7.67 | 8.73 | 7.5 | 8.64 | 0.91 ▲ | 118,857 |
| Sunrays Textile | 80.2 | 82.99 | 80 | 80.12 | -1.38 ▼ | 10,360 |
| Tata Textile | 47.45 | 47.45 | 45 | 45.01 | 0 | 36 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.8 | 13.2 | 12.8 | 13.2 | 1.2 ▲ | 4,706 |
| ICC Industries | 6.61 | 7.02 | 6.61 | 7.02 | 0.17 ▲ | 6,418 |
| Prosperity Weaving | 32.43 | 34 | 30 | 31 | 0 | 4,068 |
| Shahtaj Textile | 67.05 | 67.05 | 67 | 67 | -1.91 ▼ | 577 |
| Yousuf Weaving | 3.9 | 4.18 | 3.9 | 4.04 | 0.16 ▲ | 7,163,293 |
| Zephyr Textile | 11.69 | 11.69 | 11.5 | 11.66 | 0.41 ▲ | 1,200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 260 | 268 | 254.01 | 254.97 | 0.21 ▲ | 28,125 |
| Pak Tobacco (XD) | 1255 | 1270.1 | 1255 | 1261.95 | 22.73 ▲ | 523 |
| Philip Morris Pak. | 795 | 795.02 | 774 | 775.04 | -25.33 ▼ | 1,008 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.75 | 15.77 | 14.2 | 15.63 | 0.78 ▲ | 3,252 |
| Pak Int.Bulk | 6.1 | 6.3 | 6.1 | 6.26 | 0.21 ▲ | 9,703,535 |
| Pak.Int.Cont. (XD) | 44.1 | 46.7 | 44 | 44.27 | 0.23 ▲ | 539,841 |
| P.N.S.C-XB | 279 | 280 | 276 | 279.66 | 4.04 ▲ | 6,610 |
| Secure Logistics Gro | 15.05 | 15.56 | 15.05 | 15.09 | -0.12 ▼ | 2,959,131 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 102.99 | 102.99 | 97.53 | 100 | 2.47 ▲ | 751 |
| S.S.Oil | 62.2 | 63.95 | 61.53 | 61.78 | 0.76 ▲ | 1,544 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 29.2 | 32.34 | 29.2 | 32.34 | 2.94 ▲ | 373,123 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 12.85 | -0.05 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 13.09 | -0.05 ▼ | 0 |
| AGHA-NOV | 12.78 | 12.9 | 12.59 | 12.59 | -0.09 ▼ | 206,000 |
| AGL-DEC | 0 | 0 | 0 | 41.32 | -0.73 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 42.07 | -0.75 ▼ | 0 |
| AGL-NOV | 42 | 42.2 | 40.13 | 40.38 | -0.54 ▼ | 629,500 |
| AICL-DEC | 0 | 0 | 0 | 41.47 | -0.68 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 42.22 | -0.69 ▼ | 0 |
| AICL-NOV | 41 | 41 | 40.25 | 40.25 | -0.65 ▼ | 9,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 133.12 | 2.03 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 135.54 | 2.07 ▲ | 0 |
| AIRLINK-NOVB | 129 | 131.8 | 126 | 130.55 | 2.24 ▲ | 1,605,000 |
| AKBL-DEC | 0 | 0 | 0 | 29.5 | 0.33 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.03 | 0.33 ▲ | 0 |
| AKBL-NOV | 29.3 | 29.49 | 28.85 | 29.04 | -0.07 ▼ | 50,500 |
| ASC-DEC | 0 | 0 | 0 | 5.62 | -0.23 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.72 | -0.24 ▼ | 0 |
| ASC-NOV | 5.33 | 5.65 | 5.32 | 5.45 | -0.32 ▼ | 160,000 |
| ASL-DEC | 0 | 0 | 0 | 7.14 | -0.04 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 7.26 | -0.05 ▼ | 0 |
| ASL-NOV | 7.07 | 7.15 | 7 | 7 | -0.07 ▼ | 286,500 |
| ATRL-DEC | 0 | 0 | 0 | 466.52 | -0.94 ▼ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 475 | -0.96 ▼ | 0 |
| ATRL-NOVB | 459 | 466.5 | 456.51 | 458.46 | -0.79 ▼ | 642,000 |
| AVN-DEC | 0 | 0 | 0 | 53.5 | 0.46 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 54.47 | 0.46 ▲ | 0 |
| AVN-NOV | 52.5 | 53.15 | 52.01 | 52.58 | 0.47 ▲ | 177,500 |
| BAFL-DECB | 0 | 0 | 0 | 68.46 | -0.36 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 69.7 | -0.37 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 67.46 | -0.89 ▼ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 109.17 | 0.29 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 111.16 | 0.3 ▲ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 107.59 | 0.29 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 22.56 | -0.01 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.97 | -0.01 ▼ | 0 |
| BIPL-NOV | 22 | 22.28 | 22 | 22.12 | 0.18 ▲ | 48,000 |
| BKTI-DEC | 0 | 0 | 0 | 22113 | -31 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22434 | -32 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21856 | -31 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 6.75 | 0.37 ▲ | 0 |
| BOP-JAN | 0 | 0 | 0 | 6.87 | 0.38 ▲ | 0 |
| BOP-NOV | 6.35 | 6.73 | 6.35 | 6.62 | 0.34 ▲ | 8,716,500 |
| CEPB-DEC | 0 | 0 | 0 | 27.11 | 0.38 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 27.61 | 0.4 ▲ | 0 |
| CEPB-NOV | 26.98 | 26.98 | 26.49 | 26.6 | 0.32 ▲ | 6,500 |
| CHCC-DEC | 0 | 0 | 0 | 296.64 | -6 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 302.03 | -6.11 ▼ | 0 |
| CHCC-NOVB | 290 | 291 | 285.11 | 288.69 | -5.97 ▼ | 25,500 |
| CNERGY-DEC | 0 | 0 | 0 | 4.13 | -0.09 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.2 | -0.1 ▼ | 0 |
| CNERGY-NOV | 4.18 | 4.23 | 4.05 | 4.07 | -0.09 ▼ | 2,500,000 |
| CPHL-DECB | 0 | 0 | 0 | 46.74 | 0.51 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 47.59 | 0.52 ▲ | 0 |
| CPHL-NOVB | 46.6 | 47.3 | 45.7 | 45.86 | 0.47 ▲ | 1,006,000 |
| DCL-DEC | 0 | 0 | 0 | 8.66 | 0.03 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.82 | 0.03 ▲ | 0 |
| DCL-NOV | 8.49 | 8.75 | 8.49 | 8.52 | 0.06 ▲ | 614,500 |
| DCR-DEC | 0 | 0 | 0 | 20.08 | -0.08 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.45 | -0.08 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.79 | -0.08 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 42.43 | 0.76 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 43.2 | 0.77 ▲ | 0 |
| DFML-NOV | 41.14 | 42.35 | 40.95 | 41.75 | 0.77 ▲ | 1,056,500 |
| DGKC-DEC | 0 | 0 | 0 | 89.31 | -0.64 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 90.93 | -0.66 ▼ | 0 |
| DGKC-NOV | 88.35 | 88.78 | 87.1 | 87.41 | -0.5 ▼ | 703,500 |
| EFERT-DECB | 0 | 0 | 0 | 203.43 | 3.19 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 207.13 | 3.25 ▲ | 0 |
| EFERT-NOVB | 198 | 200 | 197.49 | 200 | 3.75 ▲ | 4,000 |
| ENGRO-DECB | 0 | 0 | 0 | 331.83 | 14.55 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 337.86 | 14.82 ▲ | 0 |
| ENGRO-NOVB | 319 | 328.5 | 319 | 325.62 | 12.62 ▲ | 48,500 |
| EPCL-DEC | 0 | 0 | 0 | 37.4 | -2.5 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 38.08 | -1.46 ▼ | 0 |
| EPCL-NOV | 37.5 | 37.81 | 36.72 | 36.9 | -1.18 ▼ | 105,500 |
| FABL-DECB | 0 | 0 | 0 | 49.23 | 0.14 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 50.12 | 0.14 ▲ | 0 |
| FABL-NOVB | 48.5 |
