KARACHI November 21st: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 418 | 425 | 418 | 419.56 | -0.22 ▼ | 6,457 |
| Atlas Honda Ltd (XD) | 862 | 865 | 855 | 863.02 | 3.08 ▲ | 4,931 |
| Dewan Motors | 41 | 42.06 | 40.61 | 41.69 | 1.08 ▲ | 2,619,939 |
| Ghandhara Automobile | 267.25 | 273.89 | 263.26 | 266.07 | 1.93 ▲ | 3,184,584 |
| Ghandhara Ind. | 419.5 | 428 | 413.01 | 416.81 | 2.56 ▲ | 1,250,607 |
| Honda Atlas Cars | 301.99 | 304 | 297.8 | 299.17 | 0.54 ▲ | 844,887 |
| Hinopak Motor | 302 | 302 | 296 | 301.97 | 1.25 ▲ | 3,778 |
| Indus Motor Company | 2000.01 | 2023.87 | 1972 | 2014.79 | 2.24 ▲ | 609 |
| Millat Tractors | 579.36 | 584.99 | 575.11 | 582.72 | 3.36 ▲ | 308,946 |
| Sazgar Engineering | 1055 | 1075 | 1053 | 1058.21 | 1.41 ▲ | 307,816 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 104.8 | 105 | 101.51 | 102.43 | -1.43 ▼ | 28,751 |
| Atlas Battery | 368.9 | 371 | 365 | 367.34 | -2.27 ▼ | 38,074 |
| Bela Automotive | 160 | 167.99 | 160 | 164.9 | -3.14 ▼ | 2,134 |
| Bal.Wheels | 135 | 137 | 128 | 135.21 | 2.61 ▲ | 101,610 |
| Dewan Auto Engg | 44.25 | 44.99 | 43.9 | 44.2 | 0.06 ▲ | 10,966 |
| Exide (PAK) | 916 | 930 | 891 | 913.04 | -3.31 ▼ | 14,025 |
| Ghandhara Tyre | 39.63 | 42.52 | 39.17 | 41.19 | 1.54 ▲ | 2,339,861 |
| Loads Limited | 14.2 | 14.5 | 13.8 | 14.05 | 0.03 ▲ | 1,695,444 |
| Panther Tyres Ltd. | 41.6 | 43.5 | 41.01 | 42.16 | 0.55 ▲ | 327,462 |
| Treet Battery Ltd. | 15.58 | 16.78 | 15.5 | 16.78 | 1.53 ▲ | 42,849,466 |
| Thal Limited | 457 | 484 | 447.9 | 475.7 | 17.4 ▲ | 397,502 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. | 22.24 | 22.58 | 22.1 | 22.27 | 0.04 ▲ | 1,150,663 |
| Pak Elektron | 26.69 | 27.1 | 26.46 | 26.65 | -0.04 ▼ | 6,026,395 |
| Pakistan Cables- | 138.98 | 143.5 | 136 | 137.49 | 1.74 ▲ | 33,670 |
| Siemens Pak. | 1485 | 1514.99 | 1485 | 1510 | 20.37 ▲ | 6,316 |
| Waves Corp Ltd. | 8.1 | 8.4 | 7.99 | 8.05 | 0.04 ▲ | 8,311,097 |
| Waves Home App | 11.79 | 12.72 | 11.12 | 11.46 | -0.1 ▼ | 41,650,133 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 185.58 | 190 | 178 | 185.45 | -0.13 ▼ | 222,083 |
| Bestway Cement (XD) | 296.34 | 300 | 296.34 | 299.01 | 2.67 ▲ | 10,749 |
| Cherat Cement | 282.05 | 293.8 | 280 | 282.74 | 0.85 ▲ | 352,127 |
| Dadabhoy Cement | 4.65 | 4.75 | 4.32 | 4.62 | 0.13 ▲ | 217,691 |
| Dewan Cement | 8.85 | 9.15 | 8.81 | 8.94 | 0.12 ▲ | 6,018,607 |
| D.G.K.Cement | 84.38 | 85 | 83.45 | 83.77 | -0.31 ▼ | 1,963,488 |
| Dandot Cement | 11.5 | 11.64 | 10.9 | 11.22 | -0.37 ▼ | 84,587 |
| Fauji Cement | 32.41 | 32.98 | 31.92 | 32.77 | 0.43 ▲ | 3,565,126 |
| Fecto Cement | 77.36 | 78 | 75.2 | 75.89 | -1.47 ▼ | 139,002 |
| Flying Cement | 24.2 | 24.2 | 23.51 | 23.66 | -0.33 ▼ | 963,832 |
| Gharibwal Cement | 40.99 | 40.99 | 39.4 | 40.44 | -0.57 ▼ | 886,080 |
| Kohat Cement | 424 | 428 | 412.01 | 418.94 | 0.34 ▲ | 44,625 |
| Lucky Cement | 1010.2 | 1043.75 | 1010.2 | 1041.17 | 13.23 ▲ | 68,353 |
| Maple Leaf | 39.84 | 39.95 | 38.9 | 39.79 | 0.36 ▲ | 4,719,755 |
| Pioneer Cement | 186 | 187.89 | 183 | 183.93 | -0.62 ▼ | 198,816 |
| Power Cement | 7.49 | 7.57 | 7.15 | 7.27 | -0.19 ▼ | 9,151,392 |
| Safe Mix Con.Ltd | 21.16 | 21.25 | 20 | 20.23 | -0.36 ▼ | 41,005 |
| Thatta Cement (XD) | 154.67 | 164.44 | 139.2 | 148.4 | -6.27 ▼ | 10,244,831 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.16 | 40.5 | 40 | 40 | -0.16 ▼ | 929,467 |
| Archroma Pak | 388 | 424.03 | 388 | 424.03 | 38.55 ▲ | 93,354 |
| Bawany Air Pro(DEF.) | 31.5 | 31.85 | 31 | 31.24 | 0.16 ▲ | 18,166 |
| Berger Paints (XD) | 92 | 99.21 | 90.1 | 99.21 | 9.02 ▲ | 1,066,518 |
| Biafo Industries | 129 | 140.93 | 129 | 140.02 | 11.9 ▲ | 2,154,204 |
| Buxly Paints | 176 | 184.9 | 176 | 179.51 | 2.72 ▲ | 10,199 |
| Data Agro | 82 | 83.54 | 81 | 81.16 | -0.95 ▼ | 9,716 |
| Descon Oxychem | 25.44 | 25.44 | 24.2 | 24.33 | -0.75 ▼ | 3,189,383 |
| Dynea Pakistan | 201 | 211 | 200 | 204.02 | 4.19 ▲ | 169,836 |
| Engro Polymer | 37.9 | 38.1 | 37.25 | 37.39 | -0.24 ▼ | 1,159,371 |
| Ghani Chemical | 14.36 | 14.5 | 14 | 14.07 | -0.29 ▼ | 3,322,428 |
| Ghani Glo Hol | 11.9 | 12.21 | 11.71 | 11.84 | 0.01 ▲ | 7,856,797 |
| Ittehad Chemicals | 48.35 | 50.15 | 48.3 | 50 | 1.48 ▲ | 52,853 |
| Lucky Core Ind. | 1179.9 | 1179.9 | 1161 | 1169.94 | 3.34 ▲ | 1,426 |
| Lotte Chemical | 20.1 | 20.15 | 19.38 | 19.47 | -0.49 ▼ | 7,665,524 |
| Leiner Pak Gelat | 115.7 | 119 | 104.87 | 104.87 | -11.65 ▼ | 159,409 |
| Nimir Ind.Chemicals | 133 | 133 | 129 | 130 | -3 ▼ | 9,263 |
| Nimir Resins | 24.66 | 25.25 | 24 | 24.81 | 0.15 ▲ | 50,888 |
| Pak Oxygen Ltd. | 137.07 | 137.07 | 134.1 | 135.4 | 0.47 ▲ | 9,911 |
| Pak.P.V.C. | 10.2 | 10.5 | 10 | 10.29 | 0.61 ▲ | 4,630 |
| Sardar Chemical | 32.99 | 34.95 | 30.51 | 33.49 | 0.43 ▲ | 1,312 |
| Sitara Chemical | 302 | 302 | 282.01 | 293.49 | -6.1 ▼ | 1,557 |
| Sitara Peroxide | 13.15 | 13.79 | 13.15 | 13.46 | 0.11 ▲ | 18,504 |
| Wah-Noble | 216 | 223 | 216 | 220.69 | 2.24 ▲ | 1,268 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.89 | 8.89 | 8.65 | 8.83 | 0.2 ▲ | 4,358 |
| HBL Invest Fund | 3.17 | 3.19 | 3.08 | 3.14 | 0.03 ▲ | 205,076 |
| Tri-Star Mutual | 7.51 | 8 | 7.51 | 7.6 | -0.7 ▼ | 946 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 116 | 116.48 | 114.01 | 115 | 0.58 ▲ | 115,835 |
| Askari Bank | 29.4 | 29.7 | 29.02 | 29.27 | -0.15 ▼ | 290,585 |
| Bank Al-Falah | 67 | 67.5 | 66.01 | 66.82 | -0.18 ▼ | 323,220 |
| Bank AL-Habib | 105.98 | 106.97 | 105 | 106 | 0.01 ▲ | 255,052 |
| Bankislami Pak | 21.95 | 22.25 | 21.9 | 22.17 | 0.22 ▲ | 386,577 |
| Bank Makramah | 2.08 | 2.25 | 2.06 | 2.16 | 0.12 ▲ | 2,321,638 |
| Bank Of Khyber | 12.9 | 13.2 | 12.55 | 13 | 0.48 ▲ | 49,534 |
| B.O.Punjab | 6.69 | 6.76 | 6.64 | 6.68 | -0.01 ▼ | 9,545,990 |
| Faysal Bank | 48 | 48.75 | 47.31 | 48.59 | 0.35 ▲ | 1,033,879 |
| Habib Bank | 134.1 | 135.9 | 133.51 | 134.9 | 0.81 ▲ | 2,979,799 |
| Habib Metropolitan | 72.51 | 73.7 | 72.49 | 72.9 | -0.11 ▼ | 85,941 |
| JS Bank Ltd | 9.09 | 9.09 | 8.8 | 9 | -0.01 ▼ | 372,227 |
| MCB Bank Ltd | 244 | 247 | 242 | 245.87 | 1.8 ▲ | 588,491 |
| Meezan Bank Ltd | 232.3 | 237 | 230 | 235.04 | 2.66 ▲ | 1,434,626 |
| National Bank (XD) | 60.5 | 61.2 | 60.11 | 60.29 | 0 | 955,566 |
| Samba Bank | 9.75 | 10.4 | 9.75 | 10.34 | 0.63 ▲ | 11,357 |
| St.Chart.Bank | 50.9 | 50.9 | 50 | 50.4 | 0.05 ▲ | 11,687 |
| Silk Bank Ltd | 0.92 | 0.93 | 0.91 | 0.92 | 0 | 6,520,954 |
| Soneri Bank Ltd | 14.55 | 15.1 | 14.49 | 14.92 | 0.27 ▲ | 2,526,984 |
| United Bank | 333 | 334.5 | 329 | 333.76 | 0.73 ▲ | 353,620 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.2 | 10.75 | 10.02 | 10.44 | 0.27 ▲ | 10,074,404 |
| Aisha Steel Mill | 8.88 | 8.95 | 8.5 | 8.57 | -0.19 ▼ | 17,018,273 |
| Aisha StelCoP/S | 10 | 10.6 | 10 | 10.6 | 0.6 ▲ | 749 |
| Amreli Steels | 21.5 | 23 | 21.5 | 22.03 | 0.48 ▲ | 803,052 |
| Bolan Casting | 93 | 93.22 | 89.6 | 90.09 | -1.31 ▼ | 33,721 |
| Beco Steel Ltd | 6.04 | 6.04 | 5.94 | 6.01 | 0.01 ▲ | 63,480 |
| Crescent Steel | 111 | 114.3 | 108 | 109.09 | -2.46 ▼ | 2,895,328 |
| Dost Steels Ltd. | 6.8 | 7.76 | 6.66 | 7.11 | 0.35 ▲ | 3,531,115 |
| Int. Ind.Ltd. | 155.96 | 156 | 153.35 | 154.18 | -0.71 ▼ | 111,782 |
| Inter.Steel Ltd | 74.5 | 75.03 | 74 | 74.88 | 0.18 ▲ | 286,306 |
| Ittefaq Iron Ind | 6.45 | 6.79 | 6.3 | 6.59 | 0.14 ▲ | 2,298,465 |
| K.S.B.Pumps | 143.99 | 143.99 | 137 | 137.78 | -3.9 ▼ | 112,427 |
| Metro Steel | 10.12 | 10.26 | 10.01 | 10.2 | 0.06 ▲ | 19,183 |
| Mughal Iron | 70.3 | 73 | 69.11 | 71.98 | 1.73 ▲ | 1,329,695 |
| Pak Engineering | 700 | 700 | 695 | 696.73 | -4.54 ▼ | 309 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.16 | 12.35 | 12.15 | 12.35 | 0.03 ▲ | 7,000 |
| HBL Total Treasury | 110.64 | 110.74 | 110.54 | 110.74 | 0.3 ▲ | 98,300 |
| JS Global Banking | 0 | 0 | 0 | 19.26 | 0 | 2,500 |
| JS Momentum | 12.86 | 13.48 | 12.75 | 13.19 | 0.38 ▲ | 523,000 |
| Mahaana Islamic | 12.45 | 12.73 | 12.45 | 12.73 | 0.27 ▲ | 18,500 |
| Meezan Pakistan | 14.55 | 15.58 | 14.55 | 15.53 | 0.17 ▲ | 133,500 |
| NIT Pakistan | 21.58 | 21.58 | 21.58 | 21.58 | 0.31 ▲ | 1,500 |
| UBLPakistanETF | 20.36 | 20.76 | 20.36 | 20.76 | 0.53 ▲ | 103,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 58.11 | 64.5 | 58 | 63.43 | 4.24 ▲ | 820,857 |
| Engro Fertertilizers | 198.26 | 213.99 | 197.96 | 208.75 | 10.49 ▲ | 6,782,895 |
| Engro Corporation | 320.05 | 344.74 | 318.5 | 333.24 | 13.2 ▲ | 3,335,376 |
| Fatima Fert | 64.75 | 70.95 | 63.76 | 70.22 | 5.72 ▲ | 6,918,049 |
| Fauji Fert Bin | 69 | 75.47 | 68.5 | 75.47 | 6.86 ▲ | 9,030,982 |
| Fauji Fert | 299.4 | 325.8 | 298.75 | 325.8 | 29.62 ▲ | 8,039,216 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.5 | 5.71 | 5.45 | 5.66 | 0.07 ▲ | 895,743 |
| Big Bird Foods Ltd. | 63 | 64.25 | 61.7 | 63.72 | 0.57 ▲ | 1,555,393 |
| Bunnys Limited | 15.24 | 15.4 | 14.56 | 15.15 | 0.39 ▲ | 457,137 |
| Clover Pakistan | 41.25 | 41.95 | 41.05 | 41.14 | -0.19 ▼ | 116,800 |
| Colgate Palm | 1500 | 1501 | 1450 | 1474.25 | -6.63 ▼ | 22,411 |
| Frieslandcampina | 82.65 | 86.8 | 80.55 | 84.66 | 2.11 ▲ | 1,282,707 |
| Fauji Foods Ltd | 11.4 | 11.7 | 11.15 | 11.47 | 0.12 ▲ | 25,303,681 |
| Gillette Pak | 155 | 155 | 146 | 149.35 | -2.91 ▼ | 669 |
| Ismail Ind- | 1600 | 1600 | 1599.99 | 1599.99 | 0 | 9 |
| MithchellsFruit | 194.85 | 194.98 | 186 | 188.64 | -6.23 ▼ | 127,048 |
| Matco Foods Ltd | 31.51 | 33 | 31.5 | 32.17 | 0.43 ▲ | 85,859 |
| Murree Brewery | 674 | 675 | 660.01 | 670.64 | 8.62 ▲ | 11,439 |
| National Foods | 177.97 | 178 | 175.21 | 177.48 | 1.7 ▲ | 22,188 |
| Nestle Pakistan (XD) | 6568 | 6700 | 6568 | 6616.31 | -74.86 ▼ | 1,573 |
| At-Tahur Ltd. | 21.35 | 23.66 | 21.35 | 23.02 | 1.28 ▲ | 2,428,982 |
| Quice Food | 6.63 | 7.08 | 6.41 | 6.81 | 0.34 ▲ | 6,917,880 |
| Rafhan Maize | 7778.2 | 7996 | 7778.2 | 7956.29 | -137.27 ▼ | 172 |
| Shield Corp. | 265 | 265 | 264.99 | 250.05 | 0 | 33 |
| Shezan Inter. | 106 | 106 | 103.99 | 104.07 | -0.93 ▼ | 2,810 |
| The Organic Meat | 35 | 35.29 | 34.36 | 34.51 | -0.04 ▼ | 3,074,729 |
| Treet Corp | 16.67 | 17.64 | 16.62 | 17.47 | 0.77 ▲ | 14,783,320 |
| Unity Foods Ltd | 27.51 | 27.93 | 27.09 | 27.43 | -0.01 ▼ | 2,049,153 |
| Unilever Foods | 19499.9 | 19499.9 | 18800 | 19100.01 | -4.2 ▼ | 49 |
| ZIL Limited | 247.23 | 247.23 | 247.23 | 247.23 | 0 | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.4 | 12.4 | 12.09 | 12.13 | -0.08 ▼ | 494,320 |
| Frontier Ceram | 16.33 | 17.97 | 16 | 17 | -0.3 ▼ | 15,005 |
| GhaniGlobalGlass | 6.86 | 6.95 | 6.8 | 6.82 | 0 | 960,038 |
| Ghani Glass Ltd | 29 | 29.85 | 28.41 | 29.46 | 0.14 ▲ | 733,973 |
| Ghani Value Glass | 41.61 | 42 | 41.61 | 41.99 | 0.21 ▲ | 11,867 |
| Karam Ceramics | 73 | 73 | 66.19 | 66.39 | -7.15 ▼ | 1,236 |
| Shabbir Tiles | 14.01 | 14.29 | 14 | 14.06 | -0.2 ▼ | 41,726 |
| Tariq Glass Ind. | 130 | 130 | 126.5 | 128.89 | -0.66 ▼ | 145,363 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.75 | 25.32 | 24.5 | 24.88 | 0.12 ▲ | 11,112 |
| Adamjee Ins. | 42.1 | 42.45 | 41.25 | 41.77 | -0.24 ▼ | 59,762 |
| Askari Life Ass | 5.45 | 5.45 | 5.2 | 5.2 | 0.04 ▲ | 28,003 |
| Adamjee Life Assuran | 30.99 | 30.99 | 30.31 | 30.98 | 0.28 ▲ | 5,062 |
| Atlas Ins. Ltd | 52.74 | 55.49 | 51.2 | 54.71 | 2.29 ▲ | 13,223 |
| Century Ins. | 33.62 | 34 | 33.5 | 33.98 | -0.02 ▼ | 13,056 |
| Cres.Star Ins. | 2.8 | 3.19 | 2.8 | 3.01 | 0.21 ▲ | 4,875,688 |
| EFU General | 111.2 | 119.7 | 111 | 118.62 | -4.38 ▼ | 5,026 |
| EFU Life Assurance | 179.02 | 181 | 179.02 | 183.5 | 0 | 20 |
| East West Ins. | 37.29 | 37.29 | 37.02 | 37.71 | 0 | 32 |
| Habib Ins. | 6.93 | 7 | 6.74 | 6.98 | 0.19 ▲ | 37,209 |
| IGI Holdings | 176.98 | 176.98 | 168 | 168.08 | -5.4 ▼ | 6,199 |
| IGI Life Ins | 13.52 | 14.58 | 13.52 | 14.57 | 0.4 ▲ | 2,701 |
| Jubilee Gen.Ins | 43.99 | 44 | 43.1 | 43.42 | -0.08 ▼ | 90,942 |
| Jubile Life Ins | 146 | 148.99 | 145.5 | 146.05 | -3.87 ▼ | 13,219 |
| Pak Reinsurance | 15.3 | 15.64 | 14.85 | 15.47 | 0.24 ▲ | 4,682,810 |
| PICIC Ins.Ltd. | 1.62 | 2.5 | 1.6 | 1.97 | 0.31 ▲ | 2,771,612 |
| Premier Ins. | 5.85 | 5.85 | 5.85 | 5.56 | 0 | 241 |
| Pak Gen.Ins. | 10.01 | 10.5 | 9.06 | 10.35 | 0.32 ▲ | 6,645 |
| Reliance Ins. | 11.99 | 12 | 11.99 | 12 | 0 | 1,701 |
| Shaheen Ins. | 5.62 | 5.93 | 5.6 | 5.6 | 0 | 6,125 |
| TPL Insurance | 10.48 | 11.15 | 10.01 | 10.13 | -0.16 ▼ | 506,788 |
| United Insurance | 15.98 | 15.98 | 15.88 | 15.9 | 0.04 ▲ | 18,100 |
| Universal Ins. | 9 | 10 | 9 | 9.89 | 0.36 ▲ | 120,556 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.89 | 7.39 | 6.81 | 7.15 | 0.04 ▲ | 8,409 |
| Arif Habib Ltd. (XD) | 42 | 43 | 41.62 | 42.88 | 1.4 ▲ | 281,392 |
| AKD Securites (XD) | 20.5 | 22.09 | 19.2 | 19.54 | -0.57 ▼ | 8,755,186 |
| Apna Microfin. | 10.94 | 10.94 | 10.93 | 10 | 0 | 44 |
| Cyan Limited | 27.45 | 29.48 | 27.28 | 28.82 | 1.84 ▲ | 102,727 |
| Dawood Hercules (XD) | 158.9 | 173.72 | 158.5 | 166.58 | 6.55 ▲ | 571,556 |
| Dawood Equities | 8.19 | 8.2 | 7.6 | 8 | -0.08 ▼ | 202,143 |
| Dawood Law | 200 | 214.5 | 200 | 200.95 | 5.95 ▲ | 9,149 |
| EFG Hermes Pak | 67.74 | 73.18 | 66.01 | 73.18 | 6.65 ▲ | 92,558 |
| Escorts Bank | 3.72 | 3.75 | 3.72 | 3.73 | 0.01 ▲ | 18,550 |
| F.Credit & Inv | 7.83 | 7.85 | 7.5 | 7.85 | -0.02 ▼ | 9,019 |
| Ist.Capital Sec | 2.04 | 2.19 | 1.97 | 2.09 | 0.1 ▲ | 3,938,997 |
| First Dawood Prop | 2.37 | 2.54 | 2.3 | 2.49 | 0.13 ▲ | 806,325 |
| F. Nat.Equities | 3.89 | 4.04 | 3.72 | 3.88 | 0.06 ▲ | 4,250,574 |
| Invest Bank | 1.69 | 1.78 | 1.65 | 1.71 | 0.04 ▲ | 1,464,670 |
| Imperial Limite | 18 | 19 | 17.99 | 17.99 | -0.01 ▼ | 6,503 |
| Jah.Sidd. Co. | 16.87 | 17.55 | 16.4 | 16.81 | 0.22 ▲ | 3,386,280 |
| JahangirSidd(Pref) | 8.3 | 8.5 | 8.25 | 8.25 | 0.19 ▲ | 68,258 |
| JS Global Cap. | 128 | 128 | 126 | 126.86 | 1.84 ▲ | 245 |
| JS Investments | 22.15 | 23.25 | 22.15 | 22.5 | -0.88 ▼ | 1,547 |
| LSE Capital Ltd.- (XD) | 4.22 | 4.22 | 4.04 | 4.16 | 0.14 ▲ | 306,198 |
| LSE Fin. Services- (XD) | 7.9 | 8.6 | 7.3 | 8.6 | 1 ▲ | 1,001,689 |
| LSE Ventures Ltd- (XD) | 8.9 | 8.9 | 8.17 | 8.79 | 0.64 ▲ | 10,847 |
| MCB Inv MGT | 41.05 | 42.5 | 41.05 | 41.35 | -0.42 ▼ | 1,830 |
| Next Capital | 5.31 | 5.5 | 5.31 | 5.5 | 0.19 ▲ | 104,011 |
| OLP Financial | 30.52 | 31.05 | 30 | 31.05 | 0.05 ▲ | 26,100 |
| Pervez Ahmed Co | 1.44 | 1.64 | 1.37 | 1.44 | 0.06 ▲ | 9,870,059 |
| PIA Holding Company | 17.78 | 19.5 | 17.22 | 18.63 | 0.85 ▲ | 33,841,692 |
| PIA Holding CompanyB | 890.5 | 924.6 | 890.5 | 920.2 | 79.59 ▲ | 111 |
| Pak Stock Exchange | 18.34 | 18.45 | 17.91 | 18.23 | -0.08 ▼ | 849,874 |
| Sec. Inv. Bank | 5.44 | 5.44 | 5.37 | 5.29 | 0 | 1,831 |
| Trust Brokerage | 10.06 | 11.74 | 10.02 | 11.74 | 0.93 ▲ | 423,002 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.85 | 4.89 | 4.31 | 4.81 | -0.04 ▼ | 5,447 |
| Pak Gulf Leasing | 11.29 | 11.29 | 10.99 | 11 | -0.09 ▼ | 4,503 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1731.56 | 1799 | 1731.56 | 1747 | 15.44 ▲ | 650 |
| Leather Up Ltd. | 23.54 | 23.54 | 23.5 | 23.54 | 2.14 ▲ | 7,550 |
| Pak Leather | 29 | 29.8 | 28 | 28.02 | -0.66 ▼ | 1,020 |
| Service Global | 80.9 | 84 | 78.5 | 83.01 | 2.03 ▲ | 153,141 |
| Service Ind.Ltd | 1195 | 1220 | 1184 | 1206.29 | 26.3 ▲ | 38,373 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140.05 | 147 | 139 | 139.17 | -1.9 ▼ | 5,992 |
| AL-Khair Gadoon | 36.49 | 37.4 | 36.49 | 37.4 | 3.4 ▲ | 12,945 |
| Arpak Int. | 63 | 63 | 63 | 63.12 | 0 | 10 |
| ECOPACK Ltd | 20.01 | 20.97 | 20.01 | 20.72 | 0.72 ▲ | 35,967 |
| Gammon Pak | 54.7 | 61.55 | 54.7 | 58.34 | -0.21 ▼ | 4,184 |
| GOC (Pak) Ltd. | 57.01 | 57.2 | 57.01 | 57.83 | 0 | 550 |
| Mandviwala | 16.11 | 17.44 | 16.1 | 16.65 | -0.45 ▼ | 5,000 |
| Olympia Mills | 24.2 | 24.2 | 21.01 | 24.01 | 2.01 ▲ | 13,787 |
| Pakistan Alumin | 84.49 | 84.5 | 82.75 | 83.54 | -0.46 ▼ | 140,769 |
| Pak Hotels | 35.99 | 35.99 | 35.4 | 35.5 | -0.25 ▼ | 126,214 |
| Pak Services | 825 | 882.94 | 802.67 | 882.84 | 80.17 ▲ | 1,748 |
| Shifa Int.Hospital | 385 | 400 | 350.2 | 397.44 | 16.88 ▲ | 199,577 |
| Siddiqsons Tin | 6.1 | 6.3 | 6 | 6.1 | 0 | 3,757,745 |
| Tri-Pack Films | 130.15 | 135 | 130 | 134.39 | 0.78 ▲ | 15,644 |
| United Brands | 14.85 | 15.75 | 14.81 | 15.08 | -0.1 ▼ | 59,089 |
| UDL Int.Ltd. | 7.81 | 7.81 | 7.7 | 7.8 | 0 | 44,500 |
| United Distributors | 48.86 | 48.86 | 44.35 | 44.36 | -2.62 ▼ | 1,502 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8 | 9.5 | 8 | 8.51 | -0.07 ▼ | 29,926 |
| Elite Cap.Mod | 6.55 | 6.6 | 6.49 | 6.56 | 0.21 ▲ | 516 |
| Equity Modaraba | 2.8 | 2.94 | 2.8 | 2.8 | -0.09 ▼ | 1,001 |
| 1st.Fid.Leasing | 2.4 | 2.4 | 2.25 | 2.25 | -0.06 ▼ | 13,000 |
| Habib Modaraba | 16.23 | 16.98 | 16.23 | 16.78 | 0.36 ▲ | 57,802 |
| I.B.L.Modarab | 3.35 | 3.49 | 2.67 | 3.49 | 0.16 ▲ | 30,000 |
| Imrooz Modaraba | 189 | 189 | 189 | 179.36 | 0 | 25 |
| Punjab Mod | 2.5 | 2.57 | 2.41 | 2.43 | -0.05 ▼ | 8,215 |
| Paramount Mod | 8.7 | 9.2 | 7.59 | 8.24 | -0.35 ▼ | 137,526 |
| F.Treet Manuf | 5.36 | 5.59 | 5.05 | 5.37 | 0.25 ▲ | 176,479 |
| Tri-Star 1st Mod. | 14.98 | 15.49 | 13.5 | 14.06 | -0.92 ▼ | 970 |
| Burj Clean Energy | 9.1 | 9.1 | 9.1 | 9.1 | 0.33 ▲ | 1,708 |
| OLP Modaraba (XD) | 14.47 | 14.59 | 14.4 | 14.54 | 0.19 ▲ | 8,691 |
| Orient Rental | 7.98 | 7.98 | 7.78 | 7.79 | 0.1 ▲ | 13,570 |
| Prud Mod.1st | 2.97 | 3.86 | 2.71 | 3.25 | 0.39 ▲ | 914,757 |
| Sindh Modaraba | 9.5 | 10.1 | 9.5 | 10 | 0.01 ▲ | 1,465 |
| Trust Modaraba | 4.02 | 4.05 | 3.99 | 4 | -0.02 ▼ | 1,763,686 |
| Unicap Modaraba | 2.65 | 2.65 | 2.5 | 2.5 | -0.09 ▼ | 67,180 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 458 | 461.2 | 453 | 455.13 | -2.67 ▼ | 1,865,456 |
| Oil & Gas Dev | 194.99 | 201.5 | 193.7 | 199.66 | 4.72 ▲ | 9,205,022 |
| Pak Oilfields | 573 | 576.99 | 573 | 575.33 | 2.35 ▲ | 213,421 |
| Pak Petroleum (XD) | 155.9 | 159.85 | 154 | 157.92 | 2.15 ▲ | 5,519,695 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 452.56 | 454.95 | 440.2 | 444.66 | -4.8 ▼ | 20,708 |
| Burshane LPG | 29.49 | 29.49 | 28.25 | 28.31 | -0.3 ▼ | 3,245 |
| Hascol Petrol | 12.3 | 12.39 | 11.81 | 12.39 | 1.13 ▲ | 21,180,359 |
| HI-Tech Lub. | 48 | 49.4 | 43.6 | 44.05 | -2.9 ▼ | 7,778,641 |
| Oilboy Energy L | 6.3 | 7.26 | 6.3 | 6.84 | 0.58 ▲ | 1,578,133 |
| P.S.O. | 257.75 | 267 | 255 | 266.08 | 9.22 ▲ | 8,900,389 |
| Shell Pakistan | 156.61 | 156.61 | 155 | 155.27 | -1.5 ▼ | 97,693 |
| Sui North Gas | 87.99 | 88 | 85.52 | 86.34 | -1.35 ▼ | 4,182,748 |
| Sui South Gas | 26 | 26 | 24.4 | 24.53 | -1.08 ▼ | 15,590,786 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.95 | 29.2 | 28.56 | 28.62 | -0.22 ▼ | 309,921 |
| Cherat Packg | 117.9 | 118.3 | 115.55 | 117.71 | 0.65 ▲ | 43,477 |
| Pak Agro Pack | 8.45 | 8.45 | 8 | 8.4 | 0 | 5,300 |
| Int. Packaging Films | 22.5 | 22.87 | 22.41 | 22.75 | 0.21 ▲ | 20,176 |
| MACPAC Films | 17 | 17.25 | 16.3 | 16.83 | -0.02 ▼ | 381,787 |
| Merit Packaging | 11 | 11.38 | 11 | 11.04 | -0.01 ▼ | 532,946 |
| Packages Ltd. | 556.58 | 588.5 | 550 | 577.59 | 21.01 ▲ | 30,651 |
| Pak Paper Prod | 79 | 85.9 | 77.74 | 80.27 | 1.26 ▲ | 42,127 |
| Roshan Packages | 17.95 | 18.1 | 17.51 | 17.86 | 0.1 ▲ | 665,298 |
| Security Paper | 148 | 149 | 146.1 | 147.09 | -0.46 ▼ | 5,522 |
| Synthetic Products | 39.85 | 39.85 | 39.01 | 39.23 | -0.22 ▼ | 513,887 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1048 | 1095 | 1020 | 1084.82 | 36.6 ▲ | 150,848 |
| AGP Limited | 160 | 175 | 152.8 | 170.62 | 10.05 ▲ | 2,680,026 |
| BF Biosciences | 153.89 | 160 | 147.02 | 150.22 | 0.32 ▲ | 4,539,616 |
| Citi Pharma Ltd | 46 | 46.45 | 45.5 | 46.15 | 0.25 ▲ | 2,348,565 |
| Ferozsons (Lab) | 346 | 360 | 338 | 353.87 | 8.12 ▲ | 553,323 |
| GlaxoSmithKline | 324.2 | 353.38 | 318 | 353.38 | 32.13 ▲ | 954,936 |
| Haleon Pakistan | 805.99 | 882.55 | 799 | 882.45 | 80.13 ▲ | 308,146 |
| Highnoon (Lab) | 912.06 | 1000 | 912.06 | 925.22 | 13.17 ▲ | 15,986 |
| Hoechst Pak Ltd | 2679 | 2679.9 | 2678.99 | 2600 | 0 | 7 |
| IBL HealthCare | 41.76 | 42.77 | 40.1 | 41.36 | -0.95 ▼ | 1,475,899 |
| Macter Int. Ltd | 189 | 195.15 | 182.01 | 195.15 | 17.74 ▲ | 53,562 |
| Otsuka Pak | 140 | 148 | 139.05 | 143.63 | 1.43 ▲ | 34,155 |
| The Searle Company | 83.5 | 84.2 | 80.77 | 82.44 | -0.58 ▼ | 7,507,703 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.45 | 17.45 | 17.01 | 17.2 | -0.12 ▼ | 240,885 |
| Engro Powergen | 27.17 | 27.25 | 26.86 | 27.11 | -0.12 ▼ | 209,300 |
| Mughal Energy Ltd | 0 | 0 | 0 | 21.5 | -0.3 ▼ | 0 |
| Hub Power Co. | 111.69 | 111.69 | 110.02 | 110.55 | -1.21 ▼ | 3,743,752 |
| Kot Addu Power | 32.51 | 34.2 | 32 | 33.63 | 0.89 ▲ | 8,107,324 |
| K-Electric Ltd. | 5.2 | 5.43 | 5.12 | 5.39 | 0.17 ▲ | 44,585,332 |
| Kohinoor Energy | 23.35 | 23.35 | 23.05 | 23.1 | -0.13 ▼ | 142,366 |
| Kohinoor Power | 7.3 | 7.3 | 7.1 | 7.27 | 0.02 ▲ | 347,334 |
| Lalpir Power | 21.91 | 21.99 | 21.4 | 21.51 | -0.4 ▼ | 244,060 |
| Nishat ChunPower (XD) | 28.9 | 29.18 | 28.11 | 28.43 | -0.53 ▼ | 1,914,854 |
| Nishat Power | 30.21 | 31.19 | 30.18 | 30.93 | 0.57 ▲ | 609,935 |
| Pakgen Power | 114.5 | 114.5 | 105 | 106.5 | 1.29 ▲ | 21,445 |
| Sitara Energy | 11.75 | 11.99 | 11.33 | 11.46 | -0.04 ▼ | 1,250 |
| S.G.Power | 8.11 | 9.66 | 8.11 | 9.2 | 0.54 ▲ | 11,609 |
| Saif Power Ltd | 12.55 | 12.65 | 12.5 | 12.6 | 0.02 ▲ | 311,877 |
| Tri-Star Power | 6 | 6.42 | 5.85 | 6 | 0 | 18,570 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.06 | 15.67 | 15.05 | 15.6 | -0.06 ▼ | 25,292 |
| Hussain Industries | 24.2 | 24.2 | 20.01 | 22 | 0 | 263 |
| Javedan Corp. | 41.98 | 42.4 | 41.5 | 41.75 | 0.5 ▲ | 11,778 |
| Pace (Pak) Ltd. | 5.5 | 6.23 | 5.5 | 5.81 | 0.32 ▲ | 51,499,190 |
| TPL Properties | 8.85 | 9.32 | 8.66 | 9.06 | 0.25 ▲ | 8,236,704 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.05 | 20.25 | 19.56 | 20.14 | 0.17 ▲ | 337,849 |
| Globe Residency | 14.11 | 14.89 | 13.51 | 13.87 | -0.44 ▼ | 10,142 |
| TPL REIT Fund I | 13.49 | 13.5 | 12.61 | 13.44 | 0.09 ▲ | 8,825 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 499.7 | 506.1 | 490.01 | 500.39 | 0.67 ▲ | 1,038,651 |
| Cnergyico PK | 4.47 | 4.67 | 4.41 | 4.63 | 0.16 ▲ | 25,120,112 |
| National Refinery | 235 | 241.51 | 230.12 | 239.41 | 4.62 ▲ | 1,837,966 |
| Pak Refinery | 26.51 | 27.23 | 26.1 | 26.73 | 0.05 ▲ | 10,449,525 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 608 | 622.69 | 608 | 620.68 | 9.28 ▲ | 183 |
| Adam Sugar | 51.5 | 52 | 51.5 | 51.97 | 0.97 ▲ | 2,510 |
| Abdullah Shah | 6.8 | 6.9 | 6.59 | 6.69 | 0.08 ▲ | 62,145 |
| AL-Noor Sugar | 80 | 80 | 80 | 80 | 0 | 1,000 |
| Chashma Sugar | 60.11 | 65.99 | 60 | 65.34 | 1.41 ▲ | 4,193 |
| Dewan Sugar | 5.65 | 6.09 | 5.6 | 5.75 | -0.12 ▼ | 430,794 |
| Faran Sugar- (XR) | 45.66 | 52.5 | 45.65 | 50 | -0.5 ▼ | 2,469 |
| Habib Sugar | 73.99 | 74.3 | 73.3 | 74.19 | 0.24 ▲ | 10,402 |
| Habib Rice Prod | 31.5 | 32.5 | 31.5 | 32.5 | 1.15 ▲ | 272,019 |
| Haseeb Waqas Sugar | 13 | 13.78 | 12.01 | 13.67 | 1.14 ▲ | 815,689 |
| J.D.W.Sugar | 595 | 595 | 580.01 | 585.08 | -5.65 ▼ | 162 |
| Jauharabad Sug | 23.06 | 25.3 | 23 | 25.09 | 2.09 ▲ | 177,154 |
| Khairpur Sugar | 268 | 268 | 221 | 254.97 | 9.71 ▲ | 315 |
| Mirpurkhas Sugar | 28.98 | 29.49 | 28.5 | 29.04 | 0.61 ▲ | 256,865 |
| Mehran Sugar | 46.6 | 47.18 | 46 | 46.77 | 0.75 ▲ | 16,344 |
| Noon Sugar | 81.49 | 81.49 | 81.49 | 81.28 | 0 | 11 |
| Sanghar Sugar | 22 | 22 | 19.27 | 20.31 | 0 | 11 |
| Shahmurad Sugar | 430 | 430 | 400 | 400.73 | -0.26 ▼ | 5,643 |
| Sakrand Sugar | 11.01 | 11.4 | 11 | 11 | -0.11 ▼ | 41,402 |
| Shakarganj Limited | 29.49 | 29.74 | 28.26 | 28.29 | -0.96 ▼ | 35,414 |
| Tariq Corp Ltd. | 14.19 | 15.34 | 14 | 14.48 | 0.48 ▲ | 30,064 |
| Tandlianwala Sugar | 79.99 | 80 | 79.99 | 73 | 0 | 300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 175 | 178 | 174 | 175 | 0.03 ▲ | 16,544 |
| Ibrahim Fibres | 355 | 355 | 350 | 350 | 0 | 5 |
| Image Pakistan | 16.4 | 16.68 | 15.99 | 16.08 | -0.48 ▼ | 3,285,610 |
| National Silk | 55 | 60 | 55 | 60 | 2.69 ▲ | 635 |
| Pak Synthetics | 31.4 | 31.44 | 28.1 | 28.5 | -0.84 ▼ | 2,282 |
| Rupali Polyester | 17.85 | 18.45 | 17.85 | 18 | 0.1 ▲ | 2,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 132 | 132.25 | 129.01 | 129.53 | -2.2 ▼ | 1,599,173 |
| Avanceon Ltd | 54.5 | 55.1 | 54.5 | 54.64 | -0.08 ▼ | 777,308 |
| Supernet Ltd.XB | 13.99 | 13.99 | 13.5 | 13.5 | 0.3 ▲ | 3,020 |
| Hallmark Company Ltd | 780 | 780 | 705 | 741.33 | 13.33 ▲ | 138 |
| Hum Network | 14.31 | 14.66 | 14.12 | 14.56 | 0.25 ▲ | 3,200,555 |
| Media Times Ltd | 1.9 | 2.28 | 1.9 | 2.08 | 0.15 ▲ | 7,474,369 |
| Netsol Tech. | 129.44 | 130.39 | 128.5 | 129.78 | 0.88 ▲ | 1,133,780 |
| Octopus Digital | 70.8 | 72.4 | 70.5 | 71.05 | 0.31 ▲ | 1,193,501 |
| Pak Datacom | 79.5 | 79.5 | 77 | 77.13 | -1.27 ▼ | 13,571 |
| P.T.C.L. | 18.25 | 18.62 | 17.8 | 18.46 | 0.16 ▲ | 8,112,657 |
| Symmetry Group Ltd | 10.3 | 10.47 | 9.95 | 10.07 | -0.14 ▼ | 5,044,251 |
| Systems Limited | 528.95 | 530 | 520 | 525.42 | -3.53 ▼ | 77,847 |
| Telecard Limited | 8.3 | 8.65 | 8.07 | 8.31 | 0.08 ▲ | 22,295,781 |
| TPL Corp Ltd | 5.1 | 5.3 | 4.99 | 5.11 | 0.04 ▲ | 1,914,328 |
| TPL Trakker Ltd | 8.62 | 8.9 | 8.62 | 8.89 | 0.28 ▲ | 15,020 |
| TRG Pak Ltd | 62.01 | 63.25 | 60.8 | 61.32 | -1.13 ▼ | 8,902,504 |
| WorldCall Telecom | 1.28 | 1.39 | 1.28 | 1.38 | 0.1 ▲ | 95,563,962 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41.55 | 42.9 | 41 | 41.55 | -0.38 ▼ | 83,795 |
| Azgard Nine | 8.31 | 8.43 | 8.21 | 8.25 | -0.05 ▼ | 687,027 |
| Aruj Industries | 10.13 | 10.15 | 9.02 | 9.76 | -0.22 ▼ | 59,718 |
| Bhanero Tex. | 819 | 820 | 819 | 775.77 | 0 | 2 |
| Blessed Tex. | 225.01 | 225.01 | 225.01 | 237.13 | 0 | 2 |
| Chenab Limited | 7.8 | 7.8 | 7.45 | 7.61 | 0.06 ▲ | 247,650 |
| Chenab Ltd.(Pre | 3.23 | 3.23 | 3.03 | 3.1 | -0.04 ▼ | 610,792 |
| Crescent Tex. | 14.07 | 14.47 | 13.56 | 13.99 | -0.13 ▼ | 96,272 |
| Feroze 1888 | 68.05 | 70.98 | 68.04 | 70.84 | 2.8 ▲ | 1,649 |
| Fazal Cloth | 134 | 137.37 | 120 | 136.49 | 4.98 ▲ | 1,605 |
| Gul Ahmed | 21.9 | 21.9 | 21.02 | 21.59 | -0.04 ▼ | 980,993 |
| Ghazi Fabrics | 9.21 | 9.96 | 9.01 | 9.92 | 0.64 ▲ | 8,703 |
| Hala Enterprise | 19.99 | 20.49 | 19 | 20.24 | 1.61 ▲ | 151,515 |
| Hafiz Limited | 211.62 | 225 | 211.62 | 214.4 | -20.73 ▼ | 617 |
| Interloop Ltd. | 63.5 | 65.75 | 63.1 | 65.35 | 1.93 ▲ | 6,760,610 |
| Int.Knitwear | 15.25 | 16.5 | 15.25 | 16.72 | 0 | 126 |
| Jubilee Spinning | 13 | 13 | 13 | 12.68 | 0 | 396 |
| Khyber Textile | 375 | 375 | 375 | 358.29 | 16.99 ▲ | 1 |
| Kohinoor Mills | 29.75 | 31.8 | 27.73 | 31.61 | 0.8 ▲ | 15,572 |
| Kohinoor Ind. | 8 | 8.19 | 8 | 8 | -0.2 ▼ | 21,951 |
| Kohinoor Textile | 100.99 | 107.86 | 100.99 | 107.86 | 9.81 ▲ | 328,342 |
| Mehmood Tex. | 484.07 | 520 | 484.03 | 500.38 | -36.8 ▼ | 809 |
| Nishat (Chun.) | 31.7 | 32.64 | 31.7 | 32.48 | 0.08 ▲ | 659,141 |
| Nishat Mills Ltd | 72.85 | 74.75 | 72.4 | 74.52 | 2.52 ▲ | 1,815,004 |
| Paramount Sp | 5.94 | 5.94 | 5 | 5.28 | -0.29 ▼ | 1,030 |
| Quetta Textile | 24 | 24.9 | 22.5 | 24.17 | -0.74 ▼ | 25,602 |
| Redco Textile | 17 | 17.35 | 15.5 | 16.23 | -0.2 ▼ | 760,118 |
| Reliance Weaving | 85.89 | 85.89 | 79.73 | 79.81 | 0.08 ▲ | 1,005 |
| Sapphire Tex. | 1070 | 1149 | 1070 | 1135.6 | -14.4 ▼ | 25 |
| Sapphire Fiber | 1140 | 1224 | 1133.33 | 1223.41 | -19.44 ▼ | 215 |
| Stylers Int.Ltd. | 42 | 42 | 40.02 | 40.09 | -1.17 ▼ | 2,707 |
| Suraj Cotton Mills | 130 | 130 | 130 | 124 | 0 | 4 |
| Towellers Limited | 143 | 149 | 143 | 147.83 | 3.28 ▲ | 38,396 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 57.27 | 69.96 | 57.27 | 69.4 | 5.8 ▲ | 49,730 |
| Amtex Limited | 3.3 | 3.6 | 3.2 | 3.29 | 0.07 ▲ | 3,832,233 |
| Arctic Textile | 21.87 | 21.87 | 20.99 | 20.99 | 0.97 ▲ | 524 |
| Asim Textile | 13.2 | 13.5 | 13.2 | 13 | 0 | 204 |
| Bilal Fibres | 16.55 | 17.36 | 16.55 | 16.71 | -0.23 ▼ | 68,442 |
| Crescent Cotton | 60.49 | 60.5 | 60.49 | 60.49 | -0.01 ▼ | 660 |
| Crescent Fibres | 44 | 44 | 44 | 43.97 | 0 | 123 |
| Colony Tex.Mills Ltd | 5.26 | 5.45 | 5.05 | 5.15 | -0.26 ▼ | 1,097,402 |
| Chakwal Spinning | 84 | 92.9 | 82.5 | 87.95 | 3.13 ▲ | 1,554,257 |
| Dewan Farooque Sp. | 4.3 | 4.55 | 4.12 | 4.24 | -0.04 ▼ | 269,866 |
| Din Textile | 54.79 | 58 | 54.79 | 54.79 | 0 | 11 |
| D.S. Ind. Ltd. | 8.2 | 8.2 | 7.7 | 7.79 | -0.22 ▼ | 4,557,560 |
| Dar-es-Salaam | 45 | 54.25 | 44.56 | 49.92 | 0.47 ▲ | 5,619 |
| Dewan Textile | 5.8 | 6.35 | 5.22 | 6 | 0.07 ▲ | 6,894 |
| Elahi Cotton | 79.6 | 79.6 | 79.6 | 72.39 | 0 | 300 |
| Ellcot Spinning | 91 | 92 | 89 | 90.79 | -5.11 ▼ | 1,056 |
| Gadoon Textile | 199.99 | 199.99 | 197 | 198.99 | 2.88 ▲ | 5,343 |
| Gulshan Sp. | 4.3 | 4.95 | 4.3 | 4.41 | 0.09 ▲ | 10,028 |
| Gulistan Sp. | 8.47 | 8.48 | 7.94 | 8 | -0.94 ▼ | 15,751 |
| Hira Textile | 3.99 | 4 | 3.5 | 3.69 | -0.19 ▼ | 1,011,109 |
| Idrees Textile | 13.62 | 14.25 | 13.62 | 14.17 | 0 | 199 |
| Ideal Spinning | 11.64 | 11.65 | 11.64 | 10.61 | 0 | 235 |
| Indus Dyeing | 121 | 123.99 | 117 | 120.54 | 0.95 ▲ | 15,436 |
| J.A.Textile | 61 | 61 | 61 | 65.71 | 0 | 601 |
| Janana D Mal | 63 | 70.67 | 63 | 66.27 | 1.92 ▲ | 286,702 |
| J.K.Spinning | 54 | 57.86 | 54 | 57.86 | 5.26 ▲ | 10,069 |
| Kohat Textile | 30 | 30 | 26.51 | 27.95 | -1.5 ▼ | 40,501 |
| Kohinoor Spining | 9.08 | 9.25 | 8.2 | 8.4 | -0.58 ▼ | 48,260,119 |
| Khalid Siraj | 9.35 | 9.35 | 8.5 | 8.57 | -0.43 ▼ | 5,648 |
| Land Mark Spinning | 47.3 | 47.3 | 47.3 | 47.3 | 4.3 ▲ | 14,245 |
| Nagina Cotton | 50 | 50 | 47.71 | 49.96 | 0.89 ▲ | 1,028 |
| Nazir Cotton Mills | 14.2 | 14.2 | 13.61 | 13.98 | -0.13 ▼ | 5,700 |
| Premium Tex. | 359 | 367 | 330 | 365.9 | 21.57 ▲ | 1,150 |
| Reliance Cotton | 622 | 680 | 622 | 670 | -20.76 ▼ | 391 |
| Ruby Textile | 8.2 | 9 | 7.99 | 8 | -0.47 ▼ | 31,774 |
| Saif Textile | 14.4 | 14.5 | 13.76 | 13.79 | -0.71 ▼ | 1,404 |
| Service Ind Tex | 12 | 12 | 10.81 | 11.5 | -0.01 ▼ | 10,034 |
| Shadman Cotton | 0 | 0 | 0 | 30.63 | -0.42 ▼ | 0 |
| Shadab Textile | 21.05 | 22.25 | 21 | 22.25 | 2.02 ▲ | 72,863 |
| Sally Textile | 13.5 | 13.5 | 12.5 | 12.95 | -0.01 ▼ | 6,606 |
| Sana Ind. | 23.5 | 23.5 | 23 | 23.42 | 0.42 ▲ | 600 |
| Saritow Spinning | 8.9 | 9.1 | 8.42 | 9.1 | 0.13 ▲ | 51,830 |
| Sunrays Textile | 83.25 | 89.2 | 83.15 | 88.64 | 4.64 ▲ | 27,786 |
| Shahzad Tex. | 34 | 34 | 30 | 31.14 | 0 | 37 |
| Tata Textile | 49.88 | 49.88 | 44.7 | 44.7 | -1.79 ▼ | 5,601 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 15.69 | 15.69 | 15.4 | 15.4 | 0.54 ▲ | 612 |
| ICC Industries | 6.99 | 7.2 | 6.11 | 6.43 | -0.22 ▼ | 59,991 |
| Prosperity Weaving | 32.01 | 34.45 | 32 | 33 | 0.97 ▲ | 1,664 |
| Shahtaj Textile | 76.5 | 76.5 | 70 | 70.25 | -0.26 ▼ | 501 |
| Yousuf Weaving | 4.5 | 4.71 | 4.2 | 4.41 | -0.06 ▼ | 8,934,027 |
| Zephyr Textile | 11.5 | 11.5 | 11 | 11.1 | -0.9 ▼ | 1,150 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 260 | 260.01 | 256 | 256.79 | -0.33 ▼ | 4,877 |
| Pak Tobacco | 1239.9 | 1252 | 1230 | 1249.77 | 12.77 ▲ | 5,781 |
| Philip Morris Pak. | 832 | 832 | 825 | 826.05 | -7.81 ▼ | 637 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.92 | 15.92 | 14.6 | 15.25 | 0.48 ▲ | 1,956 |
| Pak Int.Bulk | 7.5 | 7.73 | 7.32 | 7.66 | 0.18 ▲ | 22,144,951 |
| Pak.Int.Cont. (XD) | 41.2 | 41.67 | 41.11 | 41.47 | 0.37 ▲ | 123,207 |
| P.N.S.C-XB | 350 | 373.93 | 345 | 368.9 | 28.96 ▲ | 526,942 |
| Secure Logistics Gro | 16.95 | 17.02 | 16.5 | 16.58 | -0.14 ▼ | 3,949,140 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 114.89 | 114.89 | 105.12 | 113.4 | 3.39 ▲ | 1,451 |
| S.S.Oil | 75 | 78 | 74.21 | 74.6 | -3.93 ▼ | 8,884 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 39.4 | 39.4 | 37.5 | 38.04 | -0.12 ▼ | 16,036 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 10.64 | 0.27 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 10.84 | 0.28 ▲ | 0 |
| AGHA-NOV | 10.25 | 10.79 | 10.2 | 10.54 | 0.32 ▲ | 1,519,000 |
| AGL-DEC | 0 | 0 | 0 | 40.77 | -0.18 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 41.51 | -0.19 ▼ | 0 |
| AGL-NOV | 40.2 | 40.5 | 39.8 | 39.85 | -0.16 ▼ | 211,500 |
| AICL-DEC | 0 | 0 | 0 | 42.57 | -0.27 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 43.35 | -0.27 ▼ | 0 |
| AICL-NOV | 42.07 | 42.18 | 42 | 42 | -0.1 ▼ | 9,000 |
| AIRLINK-DEC | 131.8 | 131.8 | 131.1 | 131.1 | -3.76 ▼ | 1,500 |
| AIRLINK-JAN | 0 | 0 | 0 | 134.43 | -2.36 ▼ | 0 |
| AIRLINK-NOVB | 131.5 | 132.41 | 129.74 | 130.11 | -2.3 ▼ | 914,500 |
| AKBL-DEC | 0 | 0 | 0 | 29.83 | -0.17 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 30.38 | -0.17 ▼ | 0 |
| AKBL-NOV | 29.52 | 29.85 | 29.49 | 29.81 | -0.11 ▼ | 11,000 |
| ASC-DEC | 0 | 0 | 0 | 5.77 | 0.07 ▲ | 0 |
| ASC-JAN | 0 | 0 | 0 | 5.87 | 0.07 ▲ | 0 |
| ASC-NOV | 5.55 | 5.71 | 5.51 | 5.66 | 0.02 ▲ | 31,000 |
| ASL-DEC | 0 | 0 | 0 | 8.73 | -0.2 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 8.89 | -0.21 ▼ | 0 |
| ASL-NOV | 9.02 | 9.02 | 8.55 | 8.6 | -0.22 ▼ | 2,536,000 |
| ATRL-DEC | 502.48 | 506 | 500 | 506 | 1 ▲ | 7,000 |
| ATRL-JAN | 0 | 0 | 0 | 519.33 | 0.43 ▲ | 0 |
| ATRL-NOVB | 499 | 507.5 | 492.55 | 502.46 | 0.61 ▲ | 618,500 |
| AVN-DEC | 0 | 0 | 0 | 55.69 | -0.11 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 56.71 | -0.11 ▼ | 0 |
| AVN-NOV | 55.13 | 55.15 | 54.45 | 54.95 | 0.07 ▲ | 175,000 |
| BAFL-DECB | 0 | 0 | 0 | 68.1 | -0.22 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 69.35 | -0.22 ▼ | 0 |
| BAFL-NOVB | 67.02 | 67.02 | 67 | 67 | -0.6 ▼ | 46,000 |
| BAHL-DECB | 0 | 0 | 0 | 108.03 | -0.05 ▼ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 110.01 | -0.05 ▼ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 106.45 | -0.05 ▼ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 22.6 | 0.22 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.01 | 0.22 ▲ | 0 |
| BIPL-NOV | 22.2 | 22.2 | 22.2 | 22.2 | 0.14 ▲ | 16,500 |
| BKTI-DEC | 0 | 0 | 0 | 22508 | 94 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 22836 | 95 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 22245 | 93 ▲ | 0 |
| BOP-DEC | 6.85 | 6.85 | 6.8 | 6.8 | -0.05 ▼ | 2,612,000 |
| BOP-JAN | 0 | 0 | 0 | 6.93 | -0.02 ▼ | 0 |
| BOP-NOV | 6.78 | 6.79 | 6.65 | 6.7 | -0.02 ▼ | 5,218,000 |
| CEPB-DEC | 0 | 0 | 0 | 29.17 | -0.24 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 29.7 | -0.25 ▼ | 0 |
| CEPB-NOV | 28.6 | 29.17 | 28.6 | 28.75 | -0.35 ▼ | 14,000 |
| CHCC-DEC | 0 | 0 | 0 | 288.17 | 0.72 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 293.44 | 0.73 ▲ | 0 |
| CHCC-NOVB | 291.99 | 293.5 | 284.5 | 284.5 | 3.44 ▲ | 39,000 |
| CNERGY-DEC | 0 | 0 | 0 | 4.72 | 0.16 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 4.81 | 0.17 ▲ | 0 |
| CNERGY-NOV | 4.51 | 4.68 | 4.43 | 4.64 | 0.13 ▲ | 2,399,000 |
| CPHL-DECB | 0 | 0 | 0 | 47.04 | 0.23 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 47.9 | 0.24 ▲ | 0 |
| CPHL-NOVB | 45.66 | 46.6 | 45.65 | 46.33 | 0.23 ▲ | 296,000 |
| DCL-DEC | 0 | 0 | 0 | 9.11 | 0.12 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 9.28 | 0.12 ▲ | 0 |
| DCL-NOV | 8.95 | 9.2 | 8.83 | 8.86 | 0 | 1,234,000 |
| DCR-DEC | 0 | 0 | 0 | 20.53 | 0.17 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.9 | 0.16 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.23 | 0.16 ▲ | 0 |
| DFML-DEC | 0 | 0 | 0 | 42.49 | 0.99 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 43.27 | 1.1 ▲ | 0 |
| DFML-NOV | 41.45 | 42.25 | 40.8 | 41.86 | 0.94 ▲ | 1,733,500 |
| DGKC-DEC | 0 | 0 | 0 | 85.38 | -0.36 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 86.94 | -0.37 ▼ | 0 |
| DGKC-NOV | 84.5 | 85.25 | 83.75 | 84.01 | -0.39 ▼ | 483,500 |
| EFERT-DECB | 0 | 0 | 0 | 212.76 | 10.59 ▲ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 216.65 | 10.78 ▲ | 0 |
| EFERT-NOVB | 198 | 214.5 | 198 | 209.68 | 10.47 ▲ | 264,000 |
| ENGRO-DECB |
