KARACHI November 13th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 421 | 426 | 421 | 425.04 | 0.36 ▲ | 1,967 |
| Atlas Honda Ltd (XD) | 869.96 | 872.15 | 850 | 868.19 | -1.77 ▼ | 4,093 |
| Dewan Motors | 41.35 | 42.3 | 41.25 | 41.44 | -0.04 ▼ | 1,821,821 |
| Ghandhara Automobile | 254.8 | 257.75 | 248 | 250.9 | -3.13 ▼ | 2,591,251 |
| Ghandhara Ind. | 404 | 423 | 396.38 | 407.3 | 2.33 ▲ | 1,223,905 |
| Honda Atlas Cars | 315.1 | 317.5 | 303.01 | 306.06 | -5.87 ▼ | 1,820,251 |
| Hinopak Motor | 310 | 314 | 308 | 311.21 | -1.26 ▼ | 3,092 |
| Indus Motor Compa- (XD) | 2033.99 | 2033.99 | 1999 | 1999.39 | -6.6 ▼ | 967 |
| Millat Tractors | 589.69 | 589.69 | 573 | 574.82 | -9.54 ▼ | 197,131 |
| Sazgar Eng (XD) | 1077 | 1094.65 | 1068 | 1077.85 | -0.43 ▼ | 258,755 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 104.8 | 104.8 | 99.6 | 103 | 0.82 ▲ | 17,401 |
| Atlas Battery | 367.9 | 367.9 | 359 | 360.41 | -7.1 ▼ | 44,422 |
| Bela Automotive | 176 | 176 | 176 | 176 | -19.56 ▼ | 3,799 |
| Bal.Wheels | 139 | 140.98 | 138 | 138.8 | -0.45 ▼ | 35,658 |
| Dewan Auto Engg | 46 | 52.5 | 46 | 48.18 | 0.45 ▲ | 139,150 |
| Exide (PAK) | 871.33 | 871.33 | 865.55 | 866.61 | -4.31 ▼ | 8,726 |
| Ghandhara Tyre | 40.4 | 42.6 | 40.2 | 41.41 | 1.01 ▲ | 1,992,509 |
| Loads Limited | 12.8 | 13.76 | 12.4 | 13.76 | 1.25 ▲ | 9,901,270 |
| Panther Tyres Ltd. | 42.75 | 42.75 | 41.3 | 41.54 | -1.08 ▼ | 248,617 |
| Treet Battery Ltd. | 14.22 | 14.94 | 14.22 | 14.47 | 0.28 ▲ | 9,789,595 |
| Thal Limited | 433.4 | 440 | 427.52 | 430.56 | -11.34 ▼ | 85,220 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32 | 32.01 | 30.55 | 31.76 | -0.24 ▼ | 1,120 |
| Fast Cables Ltd. | 23.21 | 23.7 | 23.13 | 23.21 | 0.08 ▲ | 2,285,716 |
| Pak Elektron | 28.2 | 29 | 27.61 | 27.83 | -0.12 ▼ | 26,996,630 |
| Pakistan Cables- | 132.5 | 136 | 131.2 | 134.07 | 1.07 ▲ | 22,691 |
| Siemens Pak. | 1490.3 | 1504 | 1490.3 | 1500.03 | -0.45 ▼ | 11,492 |
| Waves Corp Ltd. | 7.43 | 8.01 | 7.15 | 7.87 | 0.58 ▲ | 13,090,763 |
| Waves Home App | 7.98 | 8.89 | 7.8 | 8.79 | 0.9 ▲ | 33,201,636 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 172 | 190.44 | 169 | 190.44 | 17.31 ▲ | 916,136 |
| Bestway Cement (XD) | 297.3 | 302.99 | 297.3 | 300.12 | -0.39 ▼ | 7,473 |
| Cherat Cement | 277 | 285 | 277 | 282.23 | 3.9 ▲ | 303,815 |
| Dadabhoy Cement | 4.26 | 4.49 | 4.26 | 4.45 | 0.05 ▲ | 37,259 |
| Dewan Cement | 8.43 | 8.7 | 8.34 | 8.55 | 0.07 ▲ | 4,317,634 |
| D.G.K.Cement | 86.79 | 87.99 | 86.5 | 86.85 | 0.27 ▲ | 1,706,125 |
| Dandot Cement | 12.49 | 12.49 | 11.9 | 11.99 | -0.41 ▼ | 52,403 |
| Fauji Cement | 32.24 | 32.92 | 31.85 | 32.28 | 0.14 ▲ | 7,421,599 |
| Fecto Cement | 76.5 | 76.5 | 72 | 75.22 | -1.06 ▼ | 353,119 |
| Flying Cement | 23.6 | 24.85 | 23.11 | 24.26 | 0.63 ▲ | 6,158,181 |
| Gharibwal Cement | 41.2 | 41.5 | 40.1 | 41.11 | 0.17 ▲ | 1,308,539 |
| Kohat Cement | 418.01 | 423.5 | 402.2 | 420.66 | -0.41 ▼ | 11,932 |
| Lucky Cement | 993.37 | 1023 | 989 | 1018.35 | 28.64 ▲ | 326,372 |
| Maple Leaf | 41.75 | 41.94 | 41.1 | 41.38 | -0.27 ▼ | 3,595,183 |
| Pioneer Cement | 191 | 194.49 | 188.1 | 189.1 | -1.77 ▼ | 330,675 |
| Power Cement | 6.7 | 7.24 | 6.61 | 6.95 | 0.25 ▲ | 15,759,148 |
| Power Cem(Pref) | 10.9 | 11.4 | 10.9 | 11.4 | 0.4 ▲ | 960 |
| Safe Mix Con.Ltd | 22.6 | 23.14 | 22 | 22.36 | -0.61 ▼ | 79,251 |
| Thatta Cement (XD) | 105.2 | 109.5 | 105.2 | 107.24 | -0.11 ▼ | 457,466 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40 | 40.69 | 40 | 40 | -0.01 ▼ | 354,783 |
| Archroma Pak | 327.01 | 335 | 310.16 | 317.77 | -15.64 ▼ | 15,185 |
| Bawany Air Pro(DEF.) | 28.29 | 29.49 | 27.5 | 28.5 | 0.2 ▲ | 22,398 |
| Berger Paints (XD) | 93.51 | 94.02 | 92.02 | 93.58 | 0.48 ▲ | 50,836 |
| Biafo Industries | 122 | 129 | 122 | 124.44 | 0.09 ▲ | 179,819 |
| Buxly Paints | 175.78 | 185.98 | 175.78 | 179.88 | -2.14 ▼ | 2,122 |
| Data Agro | 84 | 84 | 80 | 81.99 | -1.05 ▼ | 5,113 |
| Descon Oxychem | 20.6 | 22.55 | 20.2 | 21.83 | 1.33 ▲ | 1,546,078 |
| Dynea Pakistan | 193.01 | 194.75 | 188.11 | 191.02 | -1.83 ▼ | 75,164 |
| Engro Polymer | 36.1 | 36.3 | 35.77 | 35.99 | -0.26 ▼ | 743,306 |
| Engro Poly (Pref) | 11.02 | 11.5 | 11 | 11.5 | -0.25 ▼ | 105,020 |
| Ghani Chemical | 13.9 | 15.26 | 13.9 | 15.2 | 1.32 ▲ | 9,841,041 |
| Ghani Glo Hol | 10.55 | 11.57 | 10.46 | 11.57 | 1.05 ▲ | 20,967,705 |
| Ittehad Chemicals | 48.79 | 49.5 | 48.2 | 49.5 | 0.71 ▲ | 170,261 |
| Lucky Core Ind. | 1199 | 1199 | 1165 | 1170 | -24.7 ▼ | 5,653 |
| Lotte Chemical | 17.38 | 17.52 | 17.2 | 17.27 | -0.04 ▼ | 1,056,155 |
| Leiner Pak Gelat | 158 | 164.49 | 147.99 | 149.47 | -8.52 ▼ | 53,522 |
| Nimir Ind.Chemicals | 129.01 | 132.95 | 128 | 130 | -0.1 ▼ | 8,304 |
| Nimir Resins | 23.4 | 23.4 | 21.5 | 22.02 | -0.26 ▼ | 48,350 |
| Pak Oxygen Ltd. | 135.1 | 139.9 | 135 | 136.98 | 1.26 ▲ | 17,579 |
| Sardar Chemical | 29 | 29 | 29 | 30.05 | 0 | 10 |
| Sitara Chemical | 279.98 | 280 | 275 | 275 | -0.01 ▼ | 1,327 |
| Sitara Peroxide | 12.7 | 12.99 | 12.43 | 12.97 | 0.35 ▲ | 24,452 |
| Wah-Noble | 219.9 | 222 | 214 | 220.79 | 5.75 ▲ | 2,714 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9 | 9.05 | 8.71 | 9.05 | 0.23 ▲ | 126,853 |
| HBL Invest Fund | 3.22 | 3.25 | 3.04 | 3.07 | -0.06 ▼ | 424,235 |
| Tri-Star Mutual | 7.51 | 8.35 | 7.51 | 7.76 | -0.29 ▼ | 14,293 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 116.9 | 116.9 | 114 | 114.8 | 0.29 ▲ | 46,286 |
| Askari Bank | 28.79 | 29.79 | 28.79 | 29.08 | 0 | 380,530 |
| Bank Al-Falah | 67.5 | 67.5 | 66.26 | 66.99 | -0.01 ▼ | 1,034,826 |
| Bank AL-Habib | 104.68 | 106 | 102.5 | 103.31 | -1.59 ▼ | 263,918 |
| Bankislami Pak | 22.25 | 22.31 | 22.1 | 22.19 | -0.05 ▼ | 253,985 |
| Bank Makramah | 2.08 | 2.11 | 2.04 | 2.05 | -0.03 ▼ | 712,453 |
| Bank Of Khyber | 12.78 | 13 | 12.78 | 13 | 0.22 ▲ | 12,718 |
| B.O.Punjab | 6.51 | 6.72 | 6.51 | 6.67 | 0.07 ▲ | 11,328,169 |
| Faysal Bank (XD) | 46.65 | 46.9 | 46.35 | 46.47 | -0.12 ▼ | 893,510 |
| Habib Bank | 125.5 | 125.9 | 124.4 | 125.35 | -0.14 ▼ | 1,150,637 |
| Habib Metropol (XD) | 72.2 | 74.7 | 71 | 71.06 | -1.05 ▼ | 211,961 |
| JS Bank Ltd | 9.24 | 9.25 | 8.97 | 9 | 0 | 720,345 |
| MCB Bank Ltd- (XD) | 244 | 245 | 241.31 | 242.43 | -2.18 ▼ | 116,291 |
| Meezan Bank Ltd- (XD) | 227.49 | 227.9 | 223.55 | 224.52 | -2.88 ▼ | 1,746,993 |
| National Bank (XD) | 60 | 60.8 | 59.5 | 60.41 | 0.32 ▲ | 2,551,254 |
| Samba Bank | 11.69 | 11.69 | 9.76 | 9.85 | -0.99 ▼ | 175,964 |
| St.Chart.Bank | 50.94 | 50.94 | 49.25 | 50 | 0 | 51,893 |
| Silk Bank Ltd | 0.9 | 0.91 | 0.89 | 0.9 | 0 | 6,946,836 |
| Soneri Bank Ltd | 14.37 | 14.59 | 14.35 | 14.5 | -0.02 ▼ | 1,194,868 |
| United Bank- (XD) | 313 | 316.99 | 311.05 | 315.7 | 1.45 ▲ | 413,367 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.29 | 10.29 | 10.29 | 10.29 | -1.14 ▼ | 1,130,210 |
| Aisha Steel Mill | 7 | 7.23 | 6.96 | 7.13 | 0.07 ▲ | 3,693,848 |
| Aisha StelCoP/S | 10 | 10 | 10 | 10 | 0 | 473 |
| Amreli Steels | 19.8 | 20.23 | 19.75 | 19.94 | -0.15 ▼ | 137,481 |
| Bolan Casting | 86 | 87.94 | 85.2 | 86.39 | 0.38 ▲ | 16,861 |
| Beco Steel Ltd | 6 | 6.1 | 6 | 6.03 | -0.06 ▼ | 2,063 |
| Crescent Steel | 109.51 | 112.5 | 106.5 | 107.4 | -0.89 ▼ | 4,036,376 |
| Dadex Eternit | 59 | 60 | 59 | 59.6 | 0 | 29 |
| Dost Steels Ltd. | 6.88 | 6.88 | 6.5 | 6.68 | -0.07 ▼ | 2,222,305 |
| Huffaz Seamless | 7.81 | 8.15 | 7.75 | 7.75 | -0.4 ▼ | 37,401 |
| Int. Ind.Ltd. | 151.88 | 163 | 147.1 | 156.44 | 4.8 ▲ | 1,246,781 |
| Inter.Steel Ltd | 74.49 | 76 | 69.1 | 74.07 | 0.04 ▲ | 769,052 |
| Ittefaq Iron Ind | 6.07 | 6.19 | 5.75 | 5.97 | -0.06 ▼ | 866,656 |
| K.S.B.Pumps | 136 | 142 | 136 | 138.33 | 1.82 ▲ | 387,291 |
| Metro Steel | 10.65 | 10.65 | 10.1 | 10.17 | -0.28 ▼ | 50,306 |
| Mughal Iron | 69 | 70.69 | 67.41 | 69.52 | 0.82 ▲ | 1,115,621 |
| Pak Engineering | 775 | 775 | 758.99 | 775 | 0 | 13 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 110.1 | 110.6 | 110 | 110 | -0.72 ▼ | 26,300 |
| JS Global Banking | 18.55 | 18.78 | 18.55 | 18.67 | -0.04 ▼ | 23,000 |
| JS Momentum | 12.41 | 12.52 | 12.3 | 12.35 | -0.14 ▼ | 522,000 |
| Mahaana Islamic | 12.18 | 12.4 | 12.18 | 12.4 | 0.17 ▲ | 140,500 |
| Meezan Pakistan | 15.2 | 15.2 | 14.99 | 15 | -0.03 ▼ | 56,000 |
| NBP Pakistan G ETF | 18.56 | 18.56 | 18.56 | 18.56 | -0.24 ▼ | 500 |
| NIT Pakistan | 20.56 | 20.56 | 20.56 | 20.56 | -0.11 ▼ | 500 |
| UBLPakistanETF | 19.56 | 19.56 | 19.56 | 19.56 | -0.11 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 60.12 | 60.49 | 59.25 | 59.95 | -0.78 ▼ | 43,657 |
| Engro Fertertilizers | 199 | 200.15 | 198.26 | 199.6 | 0.3 ▲ | 917,858 |
| Engro Corp (XD) | 318.25 | 323.52 | 316 | 319.93 | 4.94 ▲ | 2,042,978 |
| Fatima Fert | 64.55 | 64.73 | 63.76 | 64.24 | -0.01 ▼ | 405,278 |
| Fauji Fert Bin | 65.01 | 65.48 | 64.63 | 64.8 | -0.62 ▼ | 759,294 |
| Fauji Fert | 282.74 | 283.89 | 278.51 | 279.48 | -3.26 ▼ | 881,551 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.31 | 5.4 | 5.01 | 5.22 | -0.18 ▼ | 2,095,591 |
| Big Bird Foods Ltd. | 71 | 73.5 | 64 | 65.51 | -5.31 ▼ | 2,809,654 |
| Bunnys Limited | 13.9 | 14.26 | 13.7 | 14.03 | 0.19 ▲ | 186,992 |
| Clover Pakistan | 41.71 | 43.34 | 41.5 | 42.12 | 0.18 ▲ | 207,033 |
| Colgate Palm | 1380 | 1387.99 | 1365.01 | 1379.11 | -7.91 ▼ | 19,084 |
| Frieslandcampina | 87.55 | 89.4 | 83.8 | 84.3 | -5.59 ▼ | 1,967,915 |
| Fauji Foods Ltd | 10.27 | 10.39 | 10.1 | 10.25 | 0 | 8,822,296 |
| Gillette Pak | 145.4 | 152.86 | 142 | 148.89 | -1.57 ▼ | 2,822 |
| MithchellsFruit | 184.89 | 200.1 | 176 | 200.1 | 18.19 ▲ | 658,802 |
| Matco Foods Ltd | 30.01 | 31.75 | 29.75 | 29.98 | -1 ▼ | 222,470 |
| Murree Brewery- (XD) | 640 | 640 | 618.01 | 620 | -1.92 ▼ | 42,001 |
| National Foods | 174 | 178 | 172 | 172.4 | -1.61 ▼ | 58,102 |
| Nestle Pakistan (XD) | 6564 | 6564 | 6514 | 6552.75 | -11.91 ▼ | 220 |
| At-Tahur Ltd. | 17.71 | 18.59 | 17.5 | 18.48 | 0.8 ▲ | 3,428,079 |
| Quice Food | 6.37 | 6.85 | 6.25 | 6.38 | 0.12 ▲ | 4,055,384 |
| Rafhan Maize (XD) | 7590 | 7774.98 | 7500 | 7601 | 64.96 ▲ | 573 |
| Shield Corp. | 243 | 249.99 | 242 | 241.82 | 0 | 89 |
| Shezan Inter. | 94.95 | 94.95 | 92 | 93.93 | 0.95 ▲ | 830 |
| The Organic Meat | 35.6 | 35.67 | 35.25 | 35.41 | -0.26 ▼ | 852,562 |
| Treet Corp | 15.9 | 16.6 | 15.9 | 16.41 | 0.52 ▲ | 8,849,224 |
| Unity Foods Ltd | 26.51 | 26.88 | 26.05 | 26.16 | -0.39 ▼ | 1,325,660 |
| Unilever Foods (XD) | 18775 | 19060 | 18771.01 | 18858.09 | -221.8 ▼ | 52 |
| ZIL Limited | 214 | 227 | 214 | 228.98 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12 | 12.65 | 12 | 12.18 | 0.26 ▲ | 3,397,388 |
| Frontier Ceram | 15.8 | 16 | 15.2 | 16 | 0.2 ▲ | 12,200 |
| GhaniGlobalGlass | 6.38 | 7.24 | 6.26 | 7.05 | 0.74 ▲ | 20,887,398 |
| Ghani Glass Ltd | 25.49 | 27.57 | 24.9 | 27.57 | 2.51 ▲ | 3,950,174 |
| Ghani Value Glass | 40.76 | 43.95 | 40.76 | 42.78 | 1.79 ▲ | 64,193 |
| Karam Ceramics | 76 | 76 | 70 | 73.54 | 0 | 12 |
| Shabbir Tiles | 14.5 | 14.5 | 13.7 | 13.9 | -0.14 ▼ | 117,276 |
| Tariq Glass Ind. | 127.84 | 136.95 | 127.84 | 132.86 | 5.4 ▲ | 1,225,991 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.93 | 24.93 | 24.93 | 24 | 0 | 15 |
| Adamjee Ins. | 39.99 | 40.9 | 39.06 | 40.52 | 0.71 ▲ | 779,374 |
| Adamjee Life Assuran | 33.8 | 33.8 | 30.58 | 31.02 | -0.68 ▼ | 22,215 |
| Atlas Ins. Ltd (XD) | 50.5 | 50.5 | 49.72 | 49.75 | -0.78 ▼ | 562 |
| Century Ins. | 33 | 33 | 32.61 | 33 | 0.35 ▲ | 8,026 |
| Cres.Star Ins. | 2.7 | 2.8 | 2.69 | 2.72 | 0.03 ▲ | 517,059 |
| EFU General (XD) | 93 | 95.98 | 93 | 93.09 | 0.06 ▲ | 1,844 |
| EFU Life Assur (XD) | 180.01 | 180.5 | 179 | 179 | -3.71 ▼ | 5,852 |
| East West Ins. | 37.39 | 37.39 | 36.01 | 37.71 | 0 | 10 |
| IGI Holdings | 181 | 181 | 173.1 | 179.26 | -0.15 ▼ | 49,061 |
| IGI Life Ins | 14.44 | 14.49 | 14.44 | 14.45 | 0.92 ▲ | 506 |
| Jubilee Gen.Ins | 44.5 | 44.5 | 44.1 | 44.47 | -0.13 ▼ | 27,809 |
| Jubile Life Ins | 132 | 139.9 | 132 | 137.83 | 7.83 ▲ | 63,070 |
| Pak Reinsurance | 12 | 13.04 | 11.9 | 13.04 | 1.19 ▲ | 8,006,379 |
| PICIC Ins.Ltd. | 1.8 | 1.8 | 1.67 | 1.67 | -0.01 ▼ | 9,152 |
| Premier Ins. | 5.99 | 5.99 | 5.75 | 5.98 | 0.49 ▲ | 1,450 |
| Pak Gen.Ins. | 10.8 | 10.8 | 10 | 10.34 | 0.29 ▲ | 23,238 |
| Reliance Ins. | 11.69 | 11.79 | 11.69 | 11.7 | 0.04 ▲ | 3,912 |
| Shaheen Ins. | 5.43 | 5.43 | 5.05 | 5.21 | 0.01 ▲ | 746 |
| TPL Insurance | 9.36 | 9.67 | 8.42 | 9.65 | 0.29 ▲ | 43,512 |
| United Insurance | 16.2 | 16.2 | 15.8 | 16 | 0 | 50,215 |
| Universal Ins. | 8.99 | 8.99 | 7.56 | 8.26 | 0 | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.2 | 6.49 | 6.01 | 6.49 | -0.06 ▼ | 7,627 |
| Arif Habib Ltd.-XSD | 47.49 | 50 | 47.49 | 48.53 | 1.25 ▲ | 475,674 |
| AKD Securites (XD) | 16.49 | 18.12 | 16.49 | 18.12 | 1.65 ▲ | 2,620,601 |
| Apna Microfin. | 10.5 | 10.5 | 10 | 10 | 0 | 39 |
| Cyan Limited | 25.17 | 25.75 | 25.17 | 25.75 | 0.28 ▲ | 43,711 |
| Dawood Hercules (XD) | 157.25 | 163.89 | 156 | 161.9 | 4.58 ▲ | 105,118 |
| Dawood Equities | 7.52 | 8.07 | 7.51 | 8.05 | 0.1 ▲ | 45,918 |
| Dawood Law | 196 | 197.98 | 195 | 196.17 | -4.84 ▼ | 681 |
| EFG Hermes Pak | 66.45 | 66.45 | 62 | 64.37 | -0.22 ▼ | 5,341 |
| Escorts Bank | 3.79 | 3.79 | 3.55 | 3.56 | -0.18 ▼ | 7,365 |
| First Cap.Equit | 8 | 8 | 6.5 | 7.28 | 0 | 41 |
| F.Credit & Inv | 7.65 | 7.65 | 6.75 | 7.57 | 0 | 3 |
| Ist.Capital Sec | 2.07 | 2.09 | 1.98 | 2.02 | -0.04 ▼ | 437,574 |
| First Dawood Prop | 2.3 | 2.55 | 2.27 | 2.3 | -0.04 ▼ | 1,317,746 |
| F. Nat.Equities | 3.65 | 3.67 | 3.55 | 3.61 | 0.05 ▲ | 656,749 |
| Invest Bank | 1.45 | 1.54 | 1.45 | 1.49 | 0.01 ▲ | 641,214 |
| Imperial Limite | 18 | 18 | 18 | 18 | 0 | 1,000 |
| Jah.Sidd. Co. | 17 | 17.75 | 16.8 | 17.19 | 0.26 ▲ | 3,752,779 |
| JahangirSidd(Pref) | 7.9 | 7.9 | 7.85 | 7.89 | -0.01 ▼ | 700 |
| JS Global Cap. | 129.8 | 129.8 | 123.5 | 124.27 | -0.74 ▼ | 3,670 |
| JS Investments | 22.25 | 22.25 | 20.65 | 21.25 | -1.68 ▼ | 63,049 |
| LSE Capital Limited. | 4.29 | 4.29 | 4.14 | 4.23 | 0.01 ▲ | 326,631 |
| LSE Fin. Ser. Ld | 5.62 | 5.75 | 5.35 | 5.47 | -0.23 ▼ | 86,224 |
| LSE Ventures Ltd | 9.51 | 9.69 | 9.26 | 9.55 | 0.04 ▲ | 132,980 |
| MCB Inv MGT | 41 | 41.8 | 40.65 | 40.83 | 0.18 ▲ | 20,072 |
| Next Capital | 4.8 | 5 | 4.8 | 4.99 | 0.24 ▲ | 27,711 |
| Pervez Ahmed Co | 1.39 | 1.39 | 1.34 | 1.37 | 0 | 727,248 |
| PIA Holding Company | 14.7 | 15.85 | 14.44 | 15.51 | 0.85 ▲ | 12,057,959 |
| Pak Stock Exchange | 16.95 | 16.95 | 16.5 | 16.78 | -0.08 ▼ | 239,436 |
| Sec. Inv. Bank | 5.64 | 5.64 | 5.45 | 5.54 | 0.13 ▲ | 5,604 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.83 | 4.89 | 4.83 | 4.89 | 0.06 ▲ | 1,806 |
| Pak Gulf Leasing (XD) | 10.45 | 10.99 | 10.45 | 10.91 | -0.26 ▼ | 3,511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) (XD) | 1725 | 1726 | 1720.01 | 1724.4 | 1.97 ▲ | 80 |
| Fateh Industries | 126.01 | 126.5 | 126.01 | 140.01 | 0 | 2 |
| Leather Up Ltd. | 17 | 17 | 17 | 16.9 | 0 | 13 |
| Pak Leather | 26.3 | 26.35 | 24.55 | 26.25 | 1.53 ▲ | 7,383 |
| Service Global | 77.75 | 78 | 74.2 | 77.13 | 0.5 ▲ | 81,681 |
| Service Ind.Ltd | 1160 | 1195 | 1160 | 1170 | 9.81 ▲ | 1,719 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 136.2 | 144 | 135 | 139.72 | 4.56 ▲ | 4,626 |
| Arpak Int. | 71.39 | 71.39 | 58.41 | 71.38 | 6.48 ▲ | 1,720 |
| ECOPACK Ltd | 21.2 | 22.2 | 21 | 21.2 | -0.74 ▼ | 15,611 |
| Gammon Pak | 62 | 63.75 | 57.06 | 61.49 | 0.01 ▲ | 9,926 |
| GOC (Pak) Ltd. | 55.25 | 57 | 55.25 | 57.76 | 0 | 363 |
| Mandviwala | 18.4 | 18.4 | 17.01 | 17.41 | -0.26 ▼ | 9,684 |
| Olympia Mills | 22.65 | 22.65 | 22 | 20.6 | 0 | 82 |
| Pakistan Alumin | 84 | 84.9 | 82.5 | 84.19 | 0.71 ▲ | 77,366 |
| Pak Hotels | 35.2 | 35.25 | 34.8 | 35.02 | -0.12 ▼ | 114,831 |
| Pak Services | 715.01 | 758 | 715.01 | 739.36 | 10.17 ▲ | 111 |
| Shifa Int.Hospital | 375 | 380 | 358 | 375.03 | 2.56 ▲ | 156,281 |
| Siddiqsons Tin | 5.73 | 6.12 | 5.55 | 5.93 | 0.23 ▲ | 7,553,450 |
| Tri-Pack Films | 125 | 138.16 | 125 | 138.16 | 12.56 ▲ | 74,046 |
| United Brands | 18.45 | 18.84 | 18.25 | 18.84 | 1.71 ▲ | 163,990 |
| UDL Int.Ltd. | 8 | 8.1 | 7.9 | 8 | -0.09 ▼ | 21,699 |
| United Distributors | 39.98 | 41.8 | 39 | 41.8 | 3.8 ▲ | 27,737 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.5 | 9.5 | 8.8 | 9.12 | 0.12 ▲ | 2,061 |
| AL-Noor Mod | 3.3 | 3.6 | 3.3 | 3.41 | -0.13 ▼ | 16,400 |
| Elite Cap.Mod | 6 | 6.17 | 5.5 | 5.5 | -0.54 ▼ | 2,820 |
| Equity Modaraba | 2.92 | 2.92 | 2.71 | 2.9 | 0 | 550 |
| 1st.Fid.Leasing | 2.3 | 2.3 | 2.3 | 2.39 | 0 | 62 |
| Habib Modaraba | 16.3 | 16.3 | 16.3 | 16.2 | 0 | 279 |
| I.B.L.Modarab | 3 | 3 | 3 | 3 | 0.09 ▲ | 2,000 |
| Imrooz Modaraba | 141.01 | 155.1 | 141.01 | 148.24 | 7.24 ▲ | 202 |
| Punjab Mod | 2.6 | 2.8 | 2.5 | 2.64 | -0.01 ▼ | 15,572 |
| F.Treet Manuf | 5.6 | 5.8 | 5.01 | 5.35 | -0.05 ▼ | 773,291 |
| Tri-Star 1st Mod. | 14.49 | 14.49 | 14.49 | 14.08 | 0 | 1 |
| Burj Clean Energy | 8.19 | 8.22 | 8.19 | 7.22 | 0 | 56 |
| OLP Modaraba (XD) | 14.01 | 14.28 | 14.01 | 14.2 | 0.12 ▲ | 2,264 |
| Orient Rental | 7.7 | 7.7 | 7.65 | 7.65 | -0.05 ▼ | 20,256 |
| Popular Islamic | 14.86 | 14.88 | 12.3 | 14.74 | 1.2 ▲ | 632 |
| Prud Mod.1st | 2.74 | 3.09 | 2.66 | 2.98 | 0.26 ▲ | 1,098,080 |
| Sindh Modaraba | 9.7 | 9.7 | 9.45 | 9.66 | 0.21 ▲ | 3,153 |
| Trust Modaraba | 3.92 | 4.1 | 3.9 | 4.02 | 0.1 ▲ | 723,817 |
| Unicap Modaraba | 2.79 | 2.79 | 2.56 | 2.56 | 0.01 ▲ | 7,507 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 430 | 466.98 | 429.99 | 456.25 | 30.13 ▲ | 9,077,492 |
| Oil & Gas Dev- (XD) | 194.69 | 195.89 | 188.96 | 190.1 | -4.59 ▼ | 6,479,629 |
| Pak Oilfields | 575 | 580 | 574 | 579.72 | 8.39 ▲ | 158,027 |
| Pak Petroleum (XD) | 151.5 | 152.95 | 149.15 | 150.06 | -1.11 ▼ | 3,662,335 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 446.5 | 450 | 445 | 446 | -0.15 ▼ | 43,147 |
| Burshane LPG | 26.68 | 29.18 | 26.68 | 28.74 | 2.21 ▲ | 150,853 |
| Hascol Petrol | 7.31 | 7.48 | 7.15 | 7.21 | -0.02 ▼ | 11,181,176 |
| HI-Tech Lub. | 38.65 | 40.5 | 38.65 | 39.3 | 0.59 ▲ | 1,458,795 |
| Oilboy Energy L | 6.16 | 6.72 | 6.06 | 6.2 | -0.05 ▼ | 123,890 |
| P.S.O. | 246 | 252.5 | 244 | 246.06 | -0.27 ▼ | 6,994,267 |
| Shell Pakistan | 150.01 | 153 | 150.01 | 151.56 | 0.98 ▲ | 72,933 |
| Sui North Gas | 87.25 | 89.68 | 87 | 88.73 | 2.45 ▲ | 15,839,030 |
| Sui South Gas | 20.6 | 22.55 | 20.3 | 22.55 | 2.05 ▲ | 26,013,918 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 30 | 30.75 | 29.1 | 29.69 | -0.26 ▼ | 795,443 |
| Cherat Packg | 114.05 | 117 | 113.99 | 114.22 | -1.72 ▼ | 77,682 |
| Int. Packaging Films | 23.01 | 23.9 | 23.01 | 23.5 | 0.37 ▲ | 324,778 |
| MACPAC Films | 15.85 | 16.8 | 15.82 | 16.33 | 0.36 ▲ | 1,702,796 |
| Merit Packaging | 10.16 | 10.7 | 10.1 | 10.51 | 0.26 ▲ | 174,238 |
| Packages Ltd. | 490.55 | 526 | 490 | 523.34 | 28.37 ▲ | 109,556 |
| Pak Paper Prod | 78.25 | 79.99 | 77.55 | 78.98 | 0.72 ▲ | 1,694 |
| Roshan Packages | 17.4 | 17.95 | 16.9 | 17.45 | 0.18 ▲ | 945,260 |
| Security Paper | 149.77 | 150 | 146.49 | 148.62 | -1.23 ▼ | 9,093 |
| Synthetic Products | 43.01 | 43.69 | 41.6 | 42.35 | -0.44 ▼ | 2,743,860 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 996.67 | 1030 | 996.66 | 1019.78 | 23.11 ▲ | 14,617 |
| AGP Limited | 156.63 | 159.7 | 149 | 153.35 | -2.39 ▼ | 670,094 |
| BF Biosciences | 97.25 | 100.1 | 95.1 | 98.07 | 1.32 ▲ | 735,672 |
| Citi Pharma Ltd | 47.5 | 48.7 | 46 | 47.31 | 0.02 ▲ | 15,992,277 |
| Ferozsons (Lab) | 322.55 | 330 | 314 | 319.51 | -2.71 ▼ | 457,220 |
| GlaxoSmithKline | 324.99 | 345 | 315.6 | 324.34 | 0.69 ▲ | 976,391 |
| Haleon Pakistan (XD) | 785 | 826 | 775 | 807.7 | 17.22 ▲ | 107,095 |
| Highnoon (Lab) | 889.95 | 896.01 | 871 | 885.88 | 4.14 ▲ | 29,405 |
| Hoechst Pak Ltd | 2599 | 2650 | 2510.1 | 2602.16 | -5.34 ▼ | 836 |
| IBL HealthCare | 34.75 | 37.82 | 34.5 | 37.82 | 3.44 ▲ | 2,946,855 |
| Macter Int. Ltd | 160 | 165 | 150 | 150.04 | -12.54 ▼ | 14,161 |
| Otsuka Pak | 155.3 | 163.89 | 151.01 | 155.03 | -4.92 ▼ | 63,153 |
| The Searle Company | 78.45 | 86.02 | 77.13 | 86 | 7.8 ▲ | 25,704,933 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 16.75 | 18.39 | 16.51 | 17.44 | 0.69 ▲ | 1,294,189 |
| Engro Powergen | 26.8 | 26.8 | 26.3 | 26.57 | -0.3 ▼ | 266,534 |
| Hub Power Co. | 111.88 | 111.88 | 109.01 | 109.57 | -0.92 ▼ | 4,947,373 |
| Kot Addu Power | 29.8 | 29.85 | 29.2 | 29.27 | -0.47 ▼ | 790,336 |
| K-Electric Ltd. | 5.19 | 5.24 | 5.01 | 5.05 | -0.08 ▼ | 27,455,465 |
| Kohinoor Energy | 23.45 | 23.5 | 23.12 | 23.3 | 0.19 ▲ | 163,720 |
| Kohinoor Power | 7.39 | 7.47 | 7.1 | 7.27 | 0.2 ▲ | 1,308 |
| Lalpir Power | 21.48 | 21.69 | 21.02 | 21.2 | -0.28 ▼ | 382,274 |
| Nishat ChunPow | 34.88 | 34.88 | 31 | 32.33 | -2.11 ▼ | 15,989,440 |
| Nishat Power (XD) | 32 | 32 | 30.51 | 30.69 | -1.18 ▼ | 1,226,146 |
| Pakgen Power (XD) | 98.42 | 105.69 | 98.42 | 105.4 | -0.18 ▼ | 115,464 |
| S.G.Power | 8.1 | 9 | 7.7 | 7.8 | -0.2 ▼ | 36,828 |
| Saif Power Ltd | 12.82 | 12.98 | 12.6 | 12.72 | -0.15 ▼ | 387,567 |
| Tri-Star Power | 5.53 | 5.54 | 5.41 | 5.41 | -0.11 ▼ | 5,505 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 16 | 16 | 15.03 | 15.03 | 0.25 ▲ | 506 |
| Hussain Industries | 25.84 | 25.84 | 23.5 | 23.5 | 0 | 301 |
| Javedan Corp. | 40 | 42.2 | 40 | 41.5 | 1.19 ▲ | 18,175 |
| Pace (Pak) Ltd. | 5.5 | 5.69 | 5.5 | 5.59 | 0.09 ▲ | 4,780,560 |
| TPL Properties | 7.91 | 8.32 | 7.86 | 8.12 | 0.21 ▲ | 14,895,208 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 19.68 | 19.68 | 19 | 19.38 | -0.1 ▼ | 850,694 |
| Globe Residency | 13.92 | 14.4 | 13.8 | 14.04 | 0.11 ▲ | 20,703 |
| TPL REIT Fund I | 13.5 | 13.9 | 13.2 | 13.61 | 0.11 ▲ | 16,534 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 475 | 475 | 457 | 460.89 | -11.22 ▼ | 2,217,062 |
| Cnergyico PK | 4.6 | 4.6 | 4.4 | 4.51 | -0.09 ▼ | 20,054,803 |
| National Refinery | 237.12 | 239 | 232.6 | 234.05 | -3.28 ▼ | 634,599 |
| Pak Refinery | 27 | 27.45 | 26.01 | 26.88 | 0 | 31,524,926 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 600 | 609 | 594.5 | 599.28 | -0.72 ▼ | 272 |
| Adam Sugar | 49.45 | 49.45 | 48.94 | 48.96 | 1.96 ▲ | 2,130 |
| Abdullah Shah | 6.6 | 6.7 | 6.5 | 6.64 | 0.07 ▲ | 121,233 |
| AL-Noor Sugar | 82 | 85 | 80 | 80 | 0 | 107 |
| Chashma Sugar | 60.29 | 63 | 60.29 | 61.58 | 1.29 ▲ | 2,063 |
| Dewan Sugar | 5.28 | 5.5 | 5.13 | 5.47 | 0.19 ▲ | 405,661 |
| Habib Sugar | 72.3 | 73.89 | 72.06 | 73.26 | 0.55 ▲ | 4,085 |
| Habib Rice Prod | 33 | 33 | 31.86 | 32.43 | -0.44 ▼ | 5,234 |
| Haseeb Waqas Sugar | 9.54 | 9.7 | 9.51 | 9.7 | -0.06 ▼ | 1,775 |
| J.D.W.Sugar | 600 | 610 | 571.58 | 595.99 | 20.71 ▲ | 216 |
| Jauharabad Sug | 24.5 | 24.9 | 23.25 | 24.75 | 0.29 ▲ | 12,518 |
| Khairpur Sugar | 0 | 0 | 0 | 245.26 | -0.89 ▼ | 0 |
| Mirpurkhas Sugar | 28 | 29 | 28 | 28.67 | 0.49 ▲ | 85,524 |
| Mehran Sugar | 44.2 | 44.35 | 44 | 44.19 | 0.35 ▲ | 677 |
| Noon Sugar | 84 | 84 | 78.51 | 80 | 0 | 205 |
| Shahtaj Sugar | 100 | 100 | 100 | 100 | 0.98 ▲ | 263 |
| Shahmurad Sugar | 438 | 438 | 408.37 | 408.83 | 9.79 ▲ | 368 |
| Sakrand Sugar | 11.49 | 11.79 | 10.81 | 11.25 | 0.5 ▲ | 742,466 |
| Shakarganj Limited | 28.25 | 28.25 | 28.25 | 27.9 | 0 | 1 |
| Tariq Corp Ltd. | 13.5 | 13.8 | 13.5 | 13.51 | -0.01 ▼ | 7,785 |
| Tariq Corp(Pref) | 6.98 | 6.99 | 6.98 | 6.25 | 0 | 11 |
| Tandlianwala Sugar | 63.05 | 70 | 63.05 | 67 | 0 | 301 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 176 | 183.95 | 176 | 178.36 | 1.38 ▲ | 2,085 |
| Ibrahim Fibres | 370 | 370 | 350.11 | 353.09 | -1.84 ▼ | 237 |
| Image Pakistan | 15.1 | 15.55 | 14.91 | 15.15 | -0.09 ▼ | 2,584,288 |
| National Silk | 53 | 53.4 | 52 | 57.31 | 0 | 210 |
| Pak Synthetics | 27.7 | 29.44 | 26 | 27.01 | -0.34 ▼ | 20,313 |
| Rupali Polyester | 17.7 | 18.49 | 17.7 | 18.48 | 0.04 ▲ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 127.99 | 128 | 126.8 | 127.04 | -0.95 ▼ | 761,877 |
| Avanceon Ltd | 57.7 | 57.87 | 55.4 | 55.53 | -1.58 ▼ | 7,984,569 |
| Supernet Ltd.XB | 11.5 | 12.7 | 11.5 | 12.53 | -0.22 ▼ | 6,001 |
| Hallmark Company Ltd | 726 | 774.99 | 726 | 739.07 | -24.96 ▼ | 261 |
| Hum Network | 14.97 | 14.97 | 14.4 | 14.68 | -0.07 ▼ | 6,071,852 |
| Media Times Ltd | 1.9 | 1.9 | 1.78 | 1.82 | -0.04 ▼ | 1,457,851 |
| Netsol Tech. | 131.7 | 132.1 | 129.5 | 129.85 | -0.81 ▼ | 1,296,839 |
| Octopus Digital | 71.25 | 71.4 | 70.5 | 70.58 | -0.44 ▼ | 723,510 |
| Pak Datacom | 70.4 | 70.4 | 67 | 67.44 | -1.92 ▼ | 23,412 |
| P.T.C.L. | 16.1 | 16.3 | 15.93 | 16.07 | 0.07 ▲ | 6,255,526 |
| Symmetry Group Ltd (XD) | 10.24 | 10.4 | 10.05 | 10.11 | -0.14 ▼ | 3,591,668 |
| Systems Limited | 518.91 | 519.89 | 514 | 517.3 | -1.61 ▼ | 103,726 |
| Telecard Limited | 7.4 | 7.85 | 7.38 | 7.71 | 0.32 ▲ | 18,808,385 |
| TPL Corp Ltd | 4.63 | 5.29 | 4.6 | 5.13 | 0.6 ▲ | 9,008,269 |
| TPL Trakker Ltd | 8.79 | 8.99 | 8.3 | 8.7 | 0.47 ▲ | 71,422 |
| TRG Pak Ltd | 53 | 53.9 | 52.5 | 53.29 | 0.53 ▲ | 5,548,893 |
| WorldCall Telecom | 1.28 | 1.29 | 1.23 | 1.26 | -0.01 ▼ | 43,291,848 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 40.5 | 42.83 | 40.5 | 41.96 | 1.11 ▲ | 55,903 |
| Azgard Nine | 7.7 | 8.39 | 7.5 | 8.19 | 0.49 ▲ | 5,814,316 |
| AN Textile Mill | 12.9 | 13.4 | 12.9 | 12.56 | 0 | 250 |
| Aruj Industries | 11.95 | 11.95 | 11.95 | 11.95 | 1.09 ▲ | 88,596 |
| Chenab Limited | 7.4 | 7.4 | 7.13 | 7.21 | -0.01 ▼ | 460,284 |
| Chenab Ltd.(Pre | 2.55 | 3.13 | 2.55 | 2.97 | -0.02 ▼ | 253,164 |
| Crescent Tex. | 12.34 | 12.43 | 12.3 | 12.4 | 0.13 ▲ | 43,244 |
| Faisal Spinning | 213.02 | 213.02 | 213.02 | 218.43 | 0 | 2 |
| Feroze 1888 | 73 | 73 | 69.15 | 70.05 | 0 | 102 |
| Fateh Sports | 101 | 101 | 100.77 | 111.97 | 0 | 23 |
| Fazal Cloth | 130.5 | 147.8 | 130.5 | 145 | 0 | 2 |
| Gul Ahmed | 20.3 | 21.04 | 20.12 | 20.82 | 0.5 ▲ | 2,106,038 |
| Ghazi Fabrics | 10.27 | 10.3 | 9.69 | 9.98 | -0.01 ▼ | 2,102 |
| Hala Enterprise | 16.5 | 17.14 | 15.51 | 17.14 | 1.56 ▲ | 179,350 |
| Hafiz Limited | 211.62 | 211.62 | 211.62 | 235.13 | 0 | 8 |
| Interloop Ltd. | 63.42 | 63.43 | 62.89 | 62.97 | -0.15 ▼ | 722,368 |
| Int.Knitwear | 15 | 15 | 15 | 15 | 0 | 500 |
| Khyber Textile | 405.1 | 494.99 | 405.1 | 450.11 | 0 | 59 |
| Kohinoor Ind. | 8.4 | 8.4 | 8 | 8.11 | 0.06 ▲ | 3,412 |
| Kohinoor Textile | 101 | 101.03 | 99 | 100.95 | -1.05 ▼ | 376,400 |
| Mehmood Tex. | 493 | 544.99 | 493 | 501.58 | -45.57 ▼ | 51 |
| Masood Textile | 48.99 | 48.99 | 41.02 | 44.89 | 0 | 211 |
| Nishat (Chun.) | 32.8 | 33.75 | 32.05 | 32.39 | -0.4 ▼ | 576,731 |
| Nishat Mills Ltd | 76.66 | 77.9 | 76 | 77.28 | 0.61 ▲ | 1,746,721 |
| Paramount Sp | 5.76 | 6.1 | 5.55 | 5.55 | -0.57 ▼ | 3,276 |
| Quetta Textile | 20.97 | 21.86 | 20.21 | 21.86 | 1.99 ▲ | 57,889 |
| Redco Textile | 12.77 | 12.95 | 12.2 | 12.89 | 0.47 ▲ | 27,406 |
| Reliance Weaving | 86 | 86 | 80.05 | 86 | 2.01 ▲ | 589 |
| Sapphire Fiber | 1115 | 1115 | 1113.01 | 1175.63 | 0 | 403 |
| Shams Textile | 27.99 | 27.99 | 24.81 | 27.49 | 0 | 118 |
| Stylers Int.Ltd. | 39.15 | 41.75 | 39.15 | 39.56 | 0 | 53 |
| Suraj Cotton Mills | 116 | 121.5 | 116 | 121.1 | 0.06 ▲ | 1,999 |
| Towellers Limited | 148 | 148 | 140.01 | 146.2 | -2.34 ▼ | 15,758 |
| ZahidJee Tex. | 28 | 28 | 28 | 26.01 | 0 | 15 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 62.11 | 64.5 | 62 | 62.51 | -2.39 ▼ | 25,262 |
| Amtex Limited | 3.15 | 3.21 | 3.07 | 3.11 | 0.04 ▲ | 605,873 |
| Arctic Textile | 20.5 | 22.39 | 20.5 | 21.25 | 0.08 ▲ | 821 |
| Asim Textile | 12.99 | 12.99 | 11.62 | 11.91 | -1 ▼ | 5,750 |
| Bilal Fibres | 20.5 | 22.92 | 18.8 | 19.32 | -1.52 ▼ | 1,489,891 |
| Crescent Cotton | 55 | 55 | 54.98 | 53.74 | 0 | 40 |
| Colony Tex.Mills Ltd | 5.48 | 5.75 | 5.1 | 5.36 | 0.05 ▲ | 951,301 |
| Chakwal Spinning | 75.61 | 78 | 74 | 74.65 | -0.56 ▼ | 274,741 |
| Dewan Farooque Sp. | 4.02 | 4.14 | 4 | 4.07 | 0 | 368,298 |
| Dewan Mushtaq | 4.35 | 4.35 | 3.9 | 3.9 | -0.23 ▼ | 4,925 |
| D.S. Ind. Ltd. | 8.1 | 8.26 | 7.9 | 8.2 | 0.24 ▲ | 1,746,545 |
| Dar-es-Salaam | 42 | 45 | 40.01 | 43.1 | 1.15 ▲ | 6,016 |
| Dewan Textile | 5.01 | 5.99 | 5.01 | 5.32 | 0.02 ▲ | 30,862 |
| Elahi Cotton | 65.5 | 65.5 | 65.5 | 72.39 | 0 | 1 |
| Ellcot Spinning | 87.88 | 90 | 86 | 89 | 0 | 257 |
| Gadoon Textile | 198.01 | 210 | 198.01 | 204.93 | 5.26 ▲ | 16,515 |
| Gulshan Sp. | 4.85 | 4.85 | 4.41 | 4.61 | 0 | 1,085 |
| Gulistan Sp. | 9.25 | 9.25 | 8.5 | 8.53 | -0.42 ▼ | 6,800 |
| Hira Textile | 2.86 | 3.09 | 2.86 | 2.9 | 0.02 ▲ | 219,466 |
| Idrees Textile | 15.5 | 17.36 | 15.5 | 15.88 | 0 | 160 |
| Indus Dyeing | 116.5 | 119 | 115 | 117.9 | 3.32 ▲ | 29,963 |
| J.A.Textile | 63.21 | 68.97 | 63.21 | 68.94 | 0.49 ▲ | 12,006 |
| Janana D Mal | 67 | 67 | 63.5 | 63.98 | -0.58 ▼ | 1,913 |
| J.K.Spinning | 50.6 | 50.6 | 50.6 | 50.6 | 4.6 ▲ | 1,149 |
| Kohat Textile | 25.7 | 26.99 | 24.5 | 26 | 0.36 ▲ | 58,196 |
| Kohinoor Spining | 7.12 | 7.72 | 7.1 | 7.46 | 0.34 ▲ | 18,209,436 |
| Khalid Siraj | 10.5 | 10.83 | 10.49 | 10.49 | -0.01 ▼ | 17,941 |
| Land Mark Spinning | 38.49 | 38.49 | 33 | 35.79 | -0.21 ▼ | 5,920 |
| Nazir Cotton Mills | 14.3 | 15.01 | 14.02 | 14.49 | 0.09 ▲ | 68,300 |
| Ruby Textile | 8.49 | 8.5 | 8 | 8.25 | -0.25 ▼ | 78,031 |
| Saif Textile | 14.48 | 14.48 | 14.4 | 13.55 | 0 | 502 |
| Service Ind Tex | 11.45 | 11.45 | 11.45 | 11.07 | 0 | 1 |
| Shadman Cotton | 35.16 | 35.16 | 28.79 | 31.99 | 0 | 202 |
| Shadab Textile | 17 | 18 | 17 | 17.05 | -0.96 ▼ | 6,905 |
| Sally Textile | 12.9 | 13.25 | 12.75 | 12.98 | 0.56 ▲ | 23,534 |
| Sana Ind. | 22.9 | 22.9 | 22.8 | 22.85 | 0.1 ▲ | 670 |
| Saritow Spinning | 9.75 | 9.99 | 8.6 | 9.49 | 0.27 ▲ | 134,319 |
| Sunrays Textile | 86.9 | 86.9 | 83 | 83 | -3.01 ▼ | 937 |
| Tata Textile | 47 | 47 | 46.5 | 46 | 0 | 63 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 15.61 | 16.86 | 15.29 | 16.1 | -0.89 ▼ | 13,362 |
| ICC Industries | 7.1 | 7.5 | 6.15 | 6.59 | -0.25 ▼ | 15,494 |
| Prosperity Weaving | 33 | 33 | 33 | 33 | -1 ▼ | 1,500 |
| Shahtaj Textile | 67.54 | 67.54 | 67.54 | 67 | 0 | 1 |
| Yousuf Weaving | 3.91 | 4.14 | 3.88 | 4.04 | 0.13 ▲ | 3,196,236 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 260 | 260 | 257.02 | 257.66 | -2.05 ▼ | 773 |
| Pak Tobacco (XD) | 1260.55 | 1264.95 | 1200 | 1241.71 | -23.26 ▼ | 958 |
| Philip Morris Pak. | 799.99 | 846 | 770.01 | 827.67 | 38.17 ▲ | 6,237 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.5 | 15.5 | 14.25 | 14.26 | -0.94 ▼ | 4,312 |
| Blue-Ex | 50.1 | 50.1 | 50.1 | 55.67 | 0 | 405 |
| Pak Int.Bulk | 8 | 8 | 7.71 | 7.83 | -0.17 ▼ | 23,694,836 |
| Pak.Int.Cont. (XD) | 41.75 | 42.25 | 41.55 | 41.76 | 0.05 ▲ | 173,893 |
| P.N.S.C-XB | 278.5 | 281 | 278.5 | 280.1 | 0.11 ▲ | 7,517 |
| Secure Logistics Gro | 17.69 | 17.72 | 17.05 | 17.72 | 1.61 ▲ | 23,623,241 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 103 | 106.89 | 97.56 | 105.15 | 4.1 ▲ | 18,590 |
| S.S.Oil | 65.95 | 65.95 | 61 | 62.8 | -1.1 ▼ | 7,649 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 41.9 | 42.88 | 40.01 | 40.24 | -1.63 ▼ | 173,186 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 10.53 | -1.17 ▼ | 0 |
| AGHA-JAN | 10.73 | 10.73 | 10.73 | 10.73 | -1.19 ▼ | 5,000 |
| AGHA-NOV | 10.49 | 10.49 | 10.49 | 10.49 | -1.16 ▼ | 142,500 |
| AGL-DEC | 0 | 0 | 0 | 40.94 | -0.03 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 41.68 | -0.04 ▼ | 0 |
| AGL-NOV | 40.5 | 40.51 | 39.8 | 39.94 | -0.06 ▼ | 207,500 |
| AICL-DEC | 0 | 0 | 0 | 41.47 | 0.7 ▲ | 2,000 |
| AICL-JAN | 0 | 0 | 0 | 42.23 | 0.72 ▲ | 0 |
| AICL-NOV | 39.5 | 40.8 | 39.5 | 40.8 | 0.8 ▲ | 13,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 130.02 | -1.04 ▼ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 132.39 | -1.06 ▼ | 0 |
| AIRLINK-NOVB | 128.05 | 128.74 | 127.5 | 127.89 | -1.07 ▼ | 210,500 |
| AKBL-DEC | 0 | 0 | 0 | 29.76 | -0.02 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.3 | -0.02 ▼ | 0 |
| AKBL-NOV | 29.84 | 29.84 | 29.34 | 29.75 | 0.17 ▲ | 35,000 |
| ASC-DEC | 0 | 0 | 0 | 5.34 | -0.19 ▼ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.44 | -0.19 ▼ | 0 |
| ASC-NOV | 5.42 | 5.42 | 5.17 | 5.21 | -0.46 ▼ | 156,000 |
| ASL-DEC | 0 | 0 | 0 | 7.3 | 0.07 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 7.43 | 0.07 ▲ | 0 |
| ASL-NOV | 7.1 | 7.29 | 7.08 | 7.17 | 0.02 ▲ | 289,000 |
| ATRL-DEC | 0 | 0 | 0 | 471.7 | -11.74 ▼ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 480.3 | -11.95 ▼ | 0 |
| ATRL-NOVB | 476 | 476 | 461.02 | 463.89 | -11.38 ▼ | 1,244,000 |
| AVN-DEC | 0 | 0 | 0 | 56.83 | -1.65 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 57.87 | -1.68 ▼ | 0 |
| AVN-NOV | 57.96 | 58.29 | 55.82 | 55.99 | -1.52 ▼ | 1,442,500 |
| BAFL-DECB | 0 | 0 | 0 | 68.56 | -0.05 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 69.81 | -0.05 ▼ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 67.56 | 0.06 ▲ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 105.73 | -1.69 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 107.66 | -1.71 ▼ | 0 |
| BAHL-NOVB | 105.5 | 105.5 | 104.5 | 104.5 | -1.35 ▼ | 2,000 |
| BIPL-DEC | 0 | 0 | 0 | 22.71 | -0.06 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.12 | -0.07 ▼ | 0 |
| BIPL-NOV | 22.35 | 22.35 | 22.35 | 22.35 | -0.08 ▼ | 38,500 |
| BKTI-DEC | 0 | 0 | 0 | 21704 | -119 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22020 | -120 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21451 | -118 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 6.83 | 0.07 ▲ | 0 |
| BOP-JAN | 0 | 0 | 0 | 6.95 | 0.07 ▲ | 0 |
| BOP-NOV | 6.68 | 6.78 | 6.6 | 6.73 | 0.05 ▲ | 4,313,500 |
| CEPB-DEC | 0 | 0 | 0 | 30.39 | -0.28 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 30.94 | -0.29 ▼ | 0 |
| CEPB-NOV | 30.02 | 30.75 | 29.5 | 30 | -0.03 ▼ | 22,500 |
| CHCC-DEC | 0 | 0 | 0 | 288.85 | 3.84 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 294.12 | 3.92 ▲ | 0 |
| CHCC-NOVB | 282 | 285 | 281.5 | 281.5 | 1.9 ▲ | 11,500 |
| CNERGY-DEC | 0 | 0 | 0 | 4.62 | -0.09 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.7 | -0.1 ▼ | 0 |
| CNERGY-NOV | 4.55 | 4.62 | 4.45 | 4.58 | -0.07 ▼ | 3,519,000 |
| CPHL-JAN | 0 | 0 | 0 | 49.3 | -0.01 ▼ | 0 |
| CPHL-NOVB | 47.3 | 49 | 42.95 | 47.57 | -0.11 ▼ | 2,916,000 |
| DCL-DEC | 0 | 0 | 0 | 8.75 | 0.07 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 8.91 | 0.07 ▲ | 0 |
| DCL-NOV | 8.45 | 8.78 | 8.45 | 8.63 | 0.09 ▲ | 1,088,000 |
| DCR-DEC | 0 | 0 | 0 | 19.83 | -0.12 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.2 | -0.11 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.55 | -0.11 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 42.41 | -0.07 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 43.19 | -0.06 ▼ | 0 |
| DFML-NOV | 41.7 | 42.7 | 41.5 | 41.76 | -0.13 ▼ | 979,000 |
| DGKC-DEC | 0 | 0 | 0 | 88.89 | 0.23 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 90.51 | 0.24 ▲ | 0 |
| DGKC-NOV | 87.01 | 88.7 | 87.01 | 87.43 | 0.36 ▲ | 574,000 |
| EFERT-DECB | 0 | 0 | 0 | 204.28 | 0.2 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 208.01 | 0.21 ▲ | 0 |
| EFERT-NOVB | 199.9 | 199.9 | 199.9 | 199.9 | 0.9 ▲ | 500 |
| ENGRO-DECB | 0 | 0 | 0 | 327.44 | 4.89 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 333.41 | 4.99 ▲ | 0 |
| ENGRO-NOVB | 321 | 324.99 | 321 | 322.61 | 5.11 ▲ | 18,000 |
| EPCL-DEC | 0 | 0 | 0 | 36.83 | -0.29 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 37.51 | -0.29 ▼ | 0 |
| EPCL-NOV | 36.1 | 36.5 | 36.01 | 36.45 | -0.15 ▼ | 17,000 |
| FABL-DECB | 0 | 0 | 0 | 47.56 | -0.15 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 48.43 | -0.15 ▼ | 0 |
| FABL-NOVB | 47.3 | 47.3 | 46.78 | 46.86 | -0.15 ▼ | 45,500 |
| FATIMA-DEC | 0 | 0 | 0 | 65.75 |
