KARACHI November 25th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 418 | 425 | 410 | 412.97 | 2.68 ▲ | 4,638 |
| Atlas Honda Ltd (XD) | 856 | 861.99 | 832.58 | 852.71 | -2.96 ▼ | 5,388 |
| Dewan Motors | 40.85 | 41.8 | 40.7 | 41.47 | 0.65 ▲ | 1,330,449 |
| Ghandhara Automobile | 255.99 | 256 | 245.5 | 250.16 | -1.19 ▼ | 1,124,189 |
| Ghandhara Ind. | 409 | 409 | 394 | 400.73 | -4.79 ▼ | 311,641 |
| Honda Atlas Cars | 266.99 | 267.99 | 260.51 | 263.41 | -5.94 ▼ | 649,134 |
| Hinopak Motor | 296.01 | 301.99 | 296.01 | 298.18 | 2.17 ▲ | 1,411 |
| Indus Motor Company | 2024 | 2024 | 1995.9 | 2006.55 | -11.28 ▼ | 519 |
| Millat Tractors | 579.9 | 583.9 | 575 | 576.04 | -4.39 ▼ | 99,254 |
| Sazgar Engineering | 1079.95 | 1079.95 | 1046 | 1049.87 | -4.4 ▼ | 272,967 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 104.9 | 104.9 | 101 | 101.49 | -0.54 ▼ | 8,174 |
| Atlas Battery | 358 | 365 | 351.55 | 360.76 | 2.26 ▲ | 24,159 |
| Bela Automotive | 158 | 158 | 143.1 | 143.82 | -14.72 ▼ | 1,170 |
| Bal.Wheels | 128.21 | 141.03 | 128 | 140.96 | 12.75 ▲ | 142,275 |
| Dewan Auto Engg | 42.02 | 44 | 41.7 | 42.07 | -0.26 ▼ | 8,837 |
| Exide (PAK) | 912 | 912 | 884 | 896.4 | -7.82 ▼ | 6,875 |
| Ghandhara Tyre | 39.98 | 42 | 39.4 | 40.97 | 1.69 ▲ | 1,036,973 |
| Loads Limited | 13.4 | 13.7 | 13.11 | 13.53 | 0.23 ▲ | 401,934 |
| Panther Tyres Ltd. | 39.25 | 40.5 | 39 | 39.93 | 0.63 ▲ | 116,417 |
| Treet Battery Ltd. | 16.01 | 18.12 | 16.01 | 17.89 | 1.42 ▲ | 22,823,492 |
| Thal Limited | 465 | 466 | 447.1 | 452.83 | -8.12 ▼ | 112,762 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 29.16 | 31.5 | 29.16 | 31.47 | -0.53 ▼ | 1,704 |
| Fast Cables Ltd. | 22.35 | 22.35 | 21.9 | 22.01 | -0.1 ▼ | 1,106,101 |
| Pak Elektron | 25.65 | 25.85 | 25.3 | 25.68 | -0.03 ▼ | 9,222,396 |
| Pakistan Cables- | 130.21 | 138 | 130.21 | 136.31 | 1.21 ▲ | 6,778 |
| Siemens Pak. | 1498 | 1510 | 1497 | 1503.1 | 26.52 ▲ | 665 |
| Waves Corp Ltd. | 7.31 | 7.7 | 7.18 | 7.57 | 0.19 ▲ | 2,042,597 |
| Waves Home App | 10.7 | 12.05 | 10.6 | 12.05 | 1.1 ▲ | 19,695,105 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 185.38 | 204 | 185 | 188.56 | 2.78 ▲ | 325,935 |
| Bestway Cement (XD) | 300 | 308 | 300 | 305.29 | -0.72 ▼ | 11,983 |
| Cherat Cement | 275 | 275.99 | 256.66 | 270.95 | -1.94 ▼ | 149,784 |
| Dadabhoy Cement | 4.59 | 4.59 | 4.33 | 4.47 | 0.04 ▲ | 52,467 |
| Dewan Cement | 8.41 | 8.75 | 8.31 | 8.44 | -0.11 ▼ | 1,310,180 |
| D.G.K.Cement | 81 | 83.75 | 80.21 | 82.09 | 1.13 ▲ | 3,558,581 |
| Dandot Cement | 10.93 | 10.93 | 10.6 | 10.69 | -0.28 ▼ | 11,010 |
| Fauji Cement | 32.8 | 33.37 | 32.3 | 33.1 | 0.33 ▲ | 5,176,449 |
| Fecto Cement | 75.1 | 76.35 | 74.1 | 75.06 | -0.03 ▼ | 95,410 |
| Flying Cement | 22.8 | 23.49 | 21.6 | 22.64 | -0.05 ▼ | 4,954,668 |
| Gharibwal Cement | 40.08 | 40.6 | 39.3 | 39.53 | -0.54 ▼ | 363,813 |
| Kohat Cement | 413 | 413 | 401 | 406.21 | -8.65 ▼ | 117,931 |
| Lucky Cement | 1027 | 1039.98 | 990 | 998.78 | -28.11 ▼ | 157,170 |
| Maple Leaf | 38.51 | 39.48 | 38.1 | 38.9 | 0.3 ▲ | 4,808,827 |
| Pioneer Cement | 184.18 | 191.5 | 184.18 | 188.83 | 4.46 ▲ | 736,153 |
| Power Cement | 7.14 | 7.14 | 6.75 | 6.83 | -0.09 ▼ | 4,123,409 |
| Power Cem(Pref) | 11.8 | 11.8 | 11.8 | 11.8 | -0.2 ▼ | 999 |
| Safe Mix Con.Ltd | 20 | 20.58 | 20 | 20.41 | 0.39 ▲ | 25,310 |
| Thatta Cement | 147.95 | 149.5 | 144 | 145 | -4.82 ▼ | 682,621 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.25 | 40 | 38.25 | 39.58 | -0.42 ▼ | 109,947 |
| Archroma Pak | 413 | 427.69 | 413 | 426.22 | 12.61 ▲ | 41,275 |
| Bawany Air Pro(DEF.) | 34.25 | 35.9 | 33.2 | 33.55 | -0.74 ▼ | 21,379 |
| Berger Paints | 97.5 | 103.7 | 97.5 | 100.95 | 3.51 ▲ | 1,068,174 |
| Biafo Industries | 138 | 149.45 | 132.51 | 149.45 | 13.59 ▲ | 2,427,110 |
| Buxly Paints | 161 | 180 | 161 | 176.02 | 0.15 ▲ | 2,404 |
| Data Agro | 79.01 | 79.77 | 78.01 | 79 | -0.96 ▼ | 6,718 |
| Descon Oxychem | 23.71 | 26.08 | 23.45 | 25.45 | 1.74 ▲ | 6,066,739 |
| Dynea Pakistan | 196.29 | 202 | 192.5 | 199.2 | 2.83 ▲ | 26,972 |
| Engro Polymer | 36.51 | 37.9 | 36.5 | 37.57 | 0.78 ▲ | 1,442,264 |
| Engro Poly (Pref) | 11 | 11 | 11 | 11 | 0 | 4,501 |
| Ghani Chemical | 14.47 | 15.02 | 14.3 | 14.38 | 0.15 ▲ | 2,565,244 |
| Ghani Glo Hol | 11.02 | 11.48 | 11.01 | 11.26 | -0.1 ▼ | 1,842,793 |
| Ittehad Chemicals | 52.5 | 56.84 | 52.01 | 56.84 | 5.17 ▲ | 489,088 |
| Lucky Core Ind. | 1169.5 | 1170 | 1157.9 | 1158.24 | -0.46 ▼ | 645 |
| Lotte Chemical | 18.3 | 19.7 | 17.81 | 19.52 | 1.26 ▲ | 16,550,508 |
| Leiner Pak Gelat | 91.9 | 103.8 | 84.94 | 89.33 | -5.05 ▼ | 210,607 |
| Nimir Ind.Chemicals | 132.9 | 132.9 | 130 | 130.09 | 0.09 ▲ | 5,175 |
| Nimir Resins | 24.68 | 24.7 | 23.8 | 24.19 | -0.68 ▼ | 22,514 |
| Pak Oxygen Ltd. | 130 | 134.99 | 130 | 133.2 | -5.05 ▼ | 7,771 |
| Pak.P.V.C. | 10.24 | 10.33 | 10.24 | 10.33 | 1 ▲ | 4,550 |
| Sardar Chemical | 33 | 33 | 33 | 33 | 0 | 100 |
| Sitara Chemical | 282.69 | 290 | 278.01 | 286.42 | 3.73 ▲ | 12,356 |
| Sitara Peroxide | 13.25 | 13.99 | 13.25 | 13.7 | 0.35 ▲ | 42,270 |
| Wah-Noble | 221 | 223.25 | 220 | 222.99 | 2.75 ▲ | 3,546 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.3 | 9.3 | 8.5 | 8.71 | -0.05 ▼ | 101,090 |
| HBL Invest Fund | 3.23 | 3.23 | 3.1 | 3.11 | 0 | 460,991 |
| Tri-Star Mutual | 6.91 | 8.19 | 6.91 | 7.8 | 0 | 117 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 121.89 | 124 | 120 | 122.01 | 1.8 ▲ | 94,185 |
| Askari Bank | 31.05 | 31.9 | 30.72 | 31.45 | 0.26 ▲ | 1,884,107 |
| Bank Al-Falah | 73.47 | 78.38 | 71.31 | 74.29 | 1.28 ▲ | 2,818,227 |
| Bank AL-Habib | 116.99 | 126 | 116.5 | 124.04 | 7.84 ▲ | 3,209,156 |
| Bankislami Pak | 23 | 23.45 | 22.5 | 22.95 | -0.04 ▼ | 1,435,029 |
| Bank Makramah | 2.2 | 2.24 | 2.12 | 2.17 | 0.05 ▲ | 1,050,170 |
| Bank Of Khyber | 13.25 | 13.9 | 12.9 | 13.44 | -0.54 ▼ | 3,599 |
| B.O.Punjab | 6.75 | 6.99 | 6.63 | 6.81 | 0.06 ▲ | 20,014,784 |
| Faysal Bank | 52.13 | 54.1 | 52 | 52.54 | 0.41 ▲ | 4,998,852 |
| Habib Bank | 145.2 | 154.69 | 145 | 147.18 | 2.48 ▲ | 8,325,904 |
| Habib Metropolitan | 77 | 80.99 | 77 | 79.8 | 1.29 ▲ | 474,861 |
| JS Bank Ltd | 9.09 | 9.15 | 8.96 | 8.99 | 0.03 ▲ | 560,148 |
| MCB Bank Ltd | 258.16 | 282.06 | 258.16 | 265.89 | 3.57 ▲ | 1,686,740 |
| Meezan Bank Ltd | 257.44 | 281 | 252.05 | 263.34 | 5.9 ▲ | 2,081,690 |
| National Bank (XD) | 63.3 | 65.81 | 63.03 | 64.01 | 0.5 ▲ | 5,772,282 |
| Samba Bank | 10.59 | 10.59 | 10.16 | 10.26 | -0.05 ▼ | 13,424 |
| St.Chart.Bank | 50.72 | 52 | 49.51 | 50.17 | -0.55 ▼ | 187,125 |
| Silk Bank Ltd | 0.91 | 0.93 | 0.9 | 0.92 | 0.01 ▲ | 2,503,156 |
| Soneri Bank Ltd | 14.7 | 15.43 | 14.7 | 15.08 | 0.01 ▲ | 1,323,384 |
| United Bank | 336 | 351.98 | 334.05 | 346.02 | 10.25 ▲ | 1,632,164 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.97 | 10.13 | 9.75 | 9.99 | 0.03 ▲ | 2,393,683 |
| Aisha Steel Mill | 8.17 | 8.17 | 7.8 | 7.9 | -0.2 ▼ | 2,947,432 |
| Aisha StelCoP/S | 9.79 | 10 | 9.77 | 9.92 | -0.93 ▼ | 1,172 |
| Amreli Steels | 21.49 | 21.49 | 20.75 | 21.21 | 0.13 ▲ | 198,917 |
| Bolan Casting | 88.04 | 89 | 87 | 87.45 | -0.59 ▼ | 16,399 |
| Beco Steel Ltd | 6 | 6 | 5.9 | 6 | -0.01 ▼ | 7,902 |
| Crescent Steel | 105 | 107.5 | 103 | 103.35 | -2.32 ▼ | 745,354 |
| Dadex Eternit | 55.1 | 57.88 | 55.1 | 55.4 | 0 | 13 |
| Dost Steels Ltd. | 7.15 | 7.15 | 6.6 | 6.72 | -0.25 ▼ | 158,293 |
| Int. Ind.Ltd. | 151.59 | 152 | 149 | 150.35 | -0.75 ▼ | 96,246 |
| Inter.Steel Ltd | 71.8 | 72.7 | 71.5 | 72.27 | 0.45 ▲ | 825,268 |
| Ittefaq Iron Ind | 6.2 | 6.45 | 6.2 | 6.35 | 0.06 ▲ | 119,729 |
| K.S.B.Pumps | 137 | 139.88 | 136 | 137.07 | -1.47 ▼ | 40,666 |
| Metro Steel | 9.98 | 9.99 | 9.9 | 9.96 | 0.2 ▲ | 72,971 |
| Mughal Iron | 68.5 | 70.4 | 68.05 | 69.77 | 0.59 ▲ | 241,804 |
| Pak Engineering | 670.2 | 708.03 | 670.2 | 702.71 | 1.27 ▲ | 303 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.37 | 12.42 | 12.37 | 12.42 | -0.13 ▼ | 2,000 |
| HBL Total Treasury | 110.81 | 110.81 | 110.71 | 110.81 | 0 | 2,400 |
| JS Global Banking | 21.5 | 21.63 | 21.15 | 21.15 | 0.65 ▲ | 8,000 |
| JS Momentum | 12.9 | 13.08 | 12.85 | 12.93 | -0.02 ▼ | 247,000 |
| Mahaana Islamic | 12.6 | 13.85 | 12.4 | 13.7 | 1.05 ▲ | 21,500 |
| Meezan Pakistan | 15.56 | 15.78 | 15.25 | 15.56 | -0.04 ▼ | 152,500 |
| NBP Pakistan G ETF | 20.09 | 20.09 | 19.85 | 19.85 | 0.7 ▲ | 2,000 |
| NIT Pakistan | 22.38 | 22.41 | 22.38 | 22.41 | 0.34 ▲ | 7,500 |
| UBLPakistanETF | 21.33 | 21.35 | 20.99 | 21.01 | 0.06 ▲ | 11,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 64 | 68.7 | 64 | 68.24 | 1.11 ▲ | 246,833 |
| Engro Fertertilizers | 203 | 204 | 198 | 198.49 | -5.71 ▼ | 2,107,474 |
| Engro Corporation | 337.76 | 339.8 | 330 | 332.71 | -5.05 ▼ | 948,333 |
| Fatima Fert | 66.9 | 68.36 | 66 | 68 | 1.75 ▲ | 563,289 |
| Fauji Fert Bin | 75 | 75.8 | 72.3 | 72.87 | -1.56 ▼ | 2,350,489 |
| Fauji Fert | 325.71 | 325.71 | 310 | 312.91 | -9.42 ▼ | 2,548,796 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.42 | 5.94 | 5.4 | 5.84 | 0.41 ▲ | 2,486,152 |
| Big Bird Foods Ltd. | 61.99 | 63.4 | 60 | 62.74 | 0.91 ▲ | 1,088,644 |
| Bunnys Limited | 14.5 | 14.84 | 14.3 | 14.43 | -0.2 ▼ | 85,669 |
| Clover Pakistan | 40.14 | 41.8 | 39.5 | 41.14 | 1 ▲ | 308,421 |
| Colgate Palm | 1463 | 1479 | 1450.22 | 1466.42 | 4.75 ▲ | 6,820 |
| Frieslandcampina | 80.8 | 83.5 | 80.25 | 81.33 | 0.03 ▲ | 873,479 |
| Fauji Foods Ltd | 11.68 | 12.48 | 11.45 | 12.26 | 0.52 ▲ | 40,919,425 |
| Gillette Pak | 145.12 | 158 | 134.45 | 152.81 | 7.69 ▲ | 7,838 |
| Ismail Ind- | 1600 | 1600 | 1600 | 1650 | 0 | 5 |
| MithchellsFruit | 181 | 189 | 179.06 | 182.98 | 1.06 ▲ | 101,159 |
| Matco Foods Ltd | 29.5 | 30.4 | 28.77 | 29.22 | -0.1 ▼ | 70,931 |
| Murree Brewery | 670 | 680 | 660 | 670 | -3.84 ▼ | 4,662 |
| National Foods | 176.99 | 177 | 171.01 | 172.82 | -0.96 ▼ | 26,253 |
| Nestle Pakistan (XD) | 6720 | 6800 | 6651 | 6700 | 0 | 230 |
| At-Tahur Ltd. | 20.76 | 21.6 | 19.86 | 20.18 | -0.58 ▼ | 950,465 |
| Quice Food | 6.7 | 6.91 | 6.6 | 6.65 | -0.14 ▼ | 1,337,272 |
| Rafhan Maize | 7851.02 | 8178 | 7851.02 | 7954.55 | -59.95 ▼ | 26 |
| Shield Corp. | 264 | 265 | 248 | 265 | 0.01 ▲ | 267 |
| Shezan Inter. | 101 | 102 | 99.12 | 101.87 | -1.57 ▼ | 17,967 |
| The Organic Meat | 33.5 | 33.89 | 33.12 | 33.46 | -0.27 ▼ | 912,568 |
| Treet Corp | 16.02 | 16.78 | 15.86 | 16.62 | 0.35 ▲ | 5,244,767 |
| Unity Foods Ltd | 27.2 | 27.78 | 27.2 | 27.51 | 0.02 ▲ | 418,207 |
| Unilever Foods | 19220 | 19300 | 19120.01 | 19132.14 | 117.14 ▲ | 75 |
| ZIL Limited | 235 | 235 | 235 | 222.51 | 0 | 54 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.8 | 11.97 | 11.65 | 11.87 | -0.02 ▼ | 196,381 |
| Frontier Ceram | 15.95 | 16.5 | 15.65 | 15.78 | -1.22 ▼ | 6,390 |
| GhaniGlobalGlass | 6.68 | 6.74 | 6.41 | 6.7 | 0.2 ▲ | 851,511 |
| Ghani Glass Ltd | 28.8 | 28.8 | 27.8 | 28.15 | -0.48 ▼ | 209,944 |
| Ghani Value Glass | 40.61 | 42 | 40.61 | 41.66 | 1.05 ▲ | 74,263 |
| Shabbir Tiles | 14.47 | 14.47 | 13.55 | 13.55 | -0.43 ▼ | 13,224 |
| Tariq Glass Ind. | 127.31 | 129 | 125.01 | 127.02 | 0.9 ▲ | 104,634 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 22.55 | 25.48 | 22.55 | 24.61 | -0.16 ▼ | 3,172 |
| Adamjee Ins. | 41.15 | 42 | 41.05 | 41.42 | 0.24 ▲ | 374,319 |
| Askari Life Ass | 5 | 5.36 | 5 | 5 | 0 | 42,491 |
| Adamjee Life Assuran | 30.18 | 30.98 | 30.01 | 30.95 | 0.77 ▲ | 6,330 |
| Atlas Ins. Ltd | 55.49 | 56.49 | 53.51 | 56.34 | 1.15 ▲ | 7,373 |
| Century Ins. | 36.85 | 37.5 | 35 | 37.2 | 1.2 ▲ | 941 |
| Cres.Star Ins. | 3 | 3.15 | 2.99 | 3 | 0.08 ▲ | 1,339,248 |
| EFU General | 134.8 | 134.8 | 125 | 130.46 | 5.46 ▲ | 1,306 |
| EFU Life Assurance | 179 | 181.99 | 175 | 175.88 | -3.23 ▼ | 31,785 |
| East West Ins. | 41 | 41 | 38 | 38.02 | 0.31 ▲ | 1,502 |
| Habib Ins. | 6.95 | 7 | 6.6 | 6.6 | -0.4 ▼ | 5,037 |
| IGI Holdings | 160.01 | 167.95 | 160.01 | 166.85 | -0.01 ▼ | 13,854 |
| Jubilee Gen.Ins | 44.97 | 45 | 43.1 | 43.28 | -0.52 ▼ | 48,111 |
| Jubile Life Ins | 141 | 149.95 | 140 | 143.3 | 2.3 ▲ | 58,418 |
| Pak Reinsurance | 14.03 | 14.6 | 13.8 | 14.24 | 0.02 ▲ | 1,273,853 |
| PICIC Ins.Ltd. | 1.7 | 1.87 | 1.64 | 1.81 | 0.2 ▲ | 269,903 |
| Premier Ins. | 5.97 | 5.97 | 5.5 | 5.58 | 0.02 ▲ | 19,700 |
| Pak Gen.Ins. | 9.85 | 10.43 | 8.9 | 9.35 | -0.5 ▼ | 19,109 |
| Reliance Ins. | 11.01 | 11.55 | 11.01 | 11.52 | -0.48 ▼ | 1,051 |
| Shaheen Ins. | 5.95 | 5.95 | 5.65 | 5.6 | 0 | 2 |
| TPL Insurance | 10.7 | 10.7 | 9.95 | 10.21 | 0.08 ▲ | 37,239 |
| United Insurance | 15.98 | 16.3 | 15.73 | 15.75 | -0.17 ▼ | 41,767 |
| Universal Ins. | 10 | 10.45 | 10 | 10.41 | 0.04 ▲ | 13,510 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7 | 7 | 6.75 | 6.86 | 0.04 ▲ | 3,835 |
| Arif Habib Ltd. (XD) | 42.2 | 43.3 | 41.75 | 42.64 | 0.47 ▲ | 119,477 |
| AKD Securites | 18.8 | 19.49 | 18.5 | 18.98 | 0.09 ▲ | 719,921 |
| Apna Microfin. | 10.94 | 10.94 | 10.94 | 10 | 0 | 2 |
| Cyan Limited | 27.03 | 28.2 | 26.82 | 27.64 | 0.61 ▲ | 498,269 |
| Dawood Hercules (XD) | 162.1 | 169.9 | 162.1 | 167.23 | 1.09 ▲ | 22,335 |
| Dawood Equities | 8 | 8.28 | 7.72 | 8.17 | 0.06 ▲ | 35,304 |
| Dawood Law | 197.99 | 197.99 | 191 | 191 | -10.98 ▼ | 215 |
| Escorts Bank | 3.32 | 3.79 | 3.32 | 3.78 | 0.14 ▲ | 12,601 |
| F.Credit & Inv | 7.5 | 7.75 | 6.74 | 7.3 | -0.3 ▼ | 5,569 |
| Ist.Capital Sec | 1.9 | 2.06 | 1.9 | 1.93 | -0.06 ▼ | 647,494 |
| First Dawood Prop | 2.32 | 2.4 | 2.25 | 2.26 | -0.06 ▼ | 210,868 |
| F. Nat.Equities | 3.74 | 3.88 | 3.72 | 3.85 | 0.11 ▲ | 1,345,619 |
| Invest Bank | 1.56 | 1.7 | 1.56 | 1.63 | -0.07 ▼ | 226,706 |
| Imperial Limite | 16.35 | 16.35 | 16.32 | 16.33 | -1.63 ▼ | 5,100 |
| Intermarket Sec. | 83.27 | 83.27 | 75 | 79.78 | 4.06 ▲ | 189,386 |
| Jah.Sidd. Co. | 16.1 | 17.1 | 16.01 | 16.63 | 0.53 ▲ | 2,501,437 |
| JahangirSidd(Pref) | 8.3 | 8.55 | 8.05 | 8.54 | 0.28 ▲ | 2,100 |
| JS Global Cap. | 120.07 | 124.9 | 120 | 121.17 | -0.51 ▼ | 210 |
| JS Investments | 22.51 | 23.5 | 22.51 | 22.6 | -0.9 ▼ | 14,158 |
| LSE Capital Ltd.- (XD) | 4.01 | 4.18 | 4.01 | 4.1 | -0.03 ▼ | 84,534 |
| LSE Fin. Services- (XD) | 9.62 | 9.99 | 8.6 | 9.65 | 0.05 ▲ | 384,790 |
| LSE Ventures Ltd- (XD) | 8.9 | 8.9 | 8 | 8.5 | -0.2 ▼ | 61,847 |
| MCB Inv MGT | 44 | 46.94 | 43.4 | 46.94 | 4.27 ▲ | 16,312 |
| Next Capital | 5.27 | 5.5 | 5.25 | 5.49 | 0.22 ▲ | 13,199 |
| OLP Financial | 31 | 31.2 | 31 | 31.2 | 0.2 ▲ | 1,945 |
| Pervez Ahmed Co | 1.38 | 1.48 | 1.33 | 1.36 | -0.03 ▼ | 989,532 |
| PIA Holding Company | 16.01 | 16.75 | 15.81 | 16.32 | -0.47 ▼ | 4,301,165 |
| PIA Holding CompanyB | 999 | 999 | 900.02 | 902.28 | -95.96 ▼ | 145 |
| Pak Stock Exchange | 17.81 | 18.25 | 17.6 | 17.78 | -0.29 ▼ | 750,042 |
| Sec. Inv. Bank | 5.05 | 5.1 | 4.92 | 5 | -0.08 ▼ | 36,841 |
| Trust Brokerage | 10.85 | 10.85 | 10.82 | 12 | 0 | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Pak Gulf Leasing | 11 | 11.28 | 10.2 | 10.71 | 0.45 ▲ | 9,899 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1745 | 1760 | 1745 | 1747 | 2 ▲ | 670 |
| Fateh Industries | 130 | 140 | 126.1 | 133.94 | -6.07 ▼ | 1,055 |
| Leather Up Ltd. | 22.4 | 22.4 | 19.24 | 19.28 | -2.03 ▼ | 38,686 |
| Pak Leather | 30.5 | 30.5 | 29 | 29.02 | -0.42 ▼ | 1,371 |
| Service Global | 82.9 | 89.75 | 82.75 | 88.96 | 6.08 ▲ | 412,598 |
| Service Ind.Ltd | 1161 | 1198.9 | 1145 | 1185.01 | 17.95 ▲ | 28,614 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140 | 140.5 | 138.1 | 140 | 1.97 ▲ | 902 |
| AL-Khair Gadoon | 35 | 35 | 34 | 35 | -2.4 ▼ | 1,750 |
| Arpak Int. | 63.13 | 63.13 | 63.13 | 63.12 | 0 | 55 |
| ECOPACK Ltd | 20.88 | 20.88 | 20.1 | 20.1 | -0.01 ▼ | 11,591 |
| Gammon Pak | 55.26 | 61.47 | 55.26 | 60.68 | 0 | 307 |
| GOC (Pak) Ltd. | 55.11 | 55.55 | 55.1 | 55.51 | -0.54 ▼ | 2,660 |
| Mandviwala | 15.01 | 15.97 | 15 | 15.97 | 0.44 ▲ | 5,350 |
| Olympia Mills | 26.24 | 26.24 | 22.5 | 23 | -0.85 ▼ | 5,518 |
| Pakistan Alumin | 83.79 | 83.79 | 82 | 82.31 | -0.67 ▼ | 91,813 |
| Pak Hotels | 34.7 | 37 | 34.05 | 36.25 | 1.55 ▲ | 316,860 |
| Pak Services | 895.36 | 984.7 | 806.02 | 941.47 | 46.11 ▲ | 477 |
| Shifa Int.Hospital | 373 | 392 | 370 | 388.79 | 13.99 ▲ | 42,905 |
| Siddiqsons Tin | 5.79 | 5.84 | 5.7 | 5.72 | -0.09 ▼ | 555,544 |
| Tri-Pack Films | 127 | 127 | 126.65 | 126.65 | -1.35 ▼ | 1,000 |
| United Brands | 14.61 | 15.27 | 14.61 | 14.64 | 0.03 ▲ | 24,681 |
| UDL Int.Ltd. | 7.5 | 7.87 | 7.49 | 7.77 | 0.27 ▲ | 13,776 |
| United Distributors | 47.5 | 47.5 | 45.01 | 46 | 1 ▲ | 2,526 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.1 | 8.5 | 8.01 | 8.25 | -0.5 ▼ | 10,650 |
| AL-Noor Mod | 3.6 | 3.6 | 3.6 | 3.53 | 0 | 114 |
| Elite Cap.Mod | 6.1 | 6.3 | 6.1 | 6.12 | 0 | 468 |
| Equity Modaraba | 2.76 | 2.76 | 2.7 | 2.7 | -0.06 ▼ | 1,531 |
| 1st.Fid.Leasing | 2.4 | 2.4 | 2.4 | 2.25 | 0 | 420 |
| Habib Modaraba | 17.25 | 17.25 | 16.86 | 16.9 | 0.05 ▲ | 55,871 |
| I.B.L.Modarab | 0 | 0 | 0 | 3.49 | 0 | 20 |
| Imrooz Modaraba | 200 | 214.19 | 200 | 202.4 | 7.68 ▲ | 2,396 |
| Punjab Mod | 2.32 | 2.58 | 2.32 | 2.41 | -0.03 ▼ | 48,589 |
| Paramount Mod | 8.53 | 8.63 | 7.81 | 8.32 | 0.3 ▲ | 830 |
| F.Treet Manuf | 5.05 | 5.39 | 4.95 | 5.34 | 0.29 ▲ | 35,227 |
| Tri-Star 1st Mod. | 14.06 | 14.06 | 13.05 | 13.06 | -1 ▼ | 3,413 |
| Burj Clean Energy | 10 | 10 | 10 | 10 | 0 | 2,500 |
| OLP Modaraba (XD) | 14.22 | 15.1 | 14.22 | 15.1 | 0.8 ▲ | 71,326 |
| Orient Rental | 7.98 | 7.99 | 7.75 | 7.79 | -0.06 ▼ | 5,420 |
| Popular Islamic | 12.01 | 13.13 | 12 | 12.27 | -0.87 ▼ | 1,637 |
| Prud Mod.1st | 3.04 | 3.15 | 2.97 | 3.09 | 0.05 ▲ | 13,197 |
| Sindh Modaraba | 9.9 | 9.9 | 9.9 | 10 | 0 | 475 |
| Trust Modaraba | 3.91 | 3.94 | 3.8 | 3.86 | -0.05 ▼ | 301,317 |
| Unicap Modaraba | 2.52 | 2.65 | 2.48 | 2.48 | -0.04 ▼ | 15,262 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 461 | 464.6 | 455.05 | 456.64 | -6.52 ▼ | 1,013,519 |
| Oil & Gas Dev | 194.01 | 195.5 | 192 | 192.82 | -1.87 ▼ | 4,085,788 |
| Pak Oilfields | 573 | 579.99 | 570 | 573.79 | -0.62 ▼ | 117,280 |
| Pak Petroleum | 156 | 156 | 152.5 | 154.07 | -1.38 ▼ | 2,359,325 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 451.4 | 456.5 | 446.77 | 450.21 | 3.86 ▲ | 25,674 |
| Burshane LPG | 27.99 | 28.3 | 27.75 | 27.81 | -0.2 ▼ | 1,857 |
| Hascol Petrol | 11.5 | 12.35 | 10.7 | 12.35 | 1.12 ▲ | 64,823,622 |
| HI-Tech Lub. | 42 | 43.69 | 41 | 42.33 | 0.04 ▲ | 1,473,069 |
| Oilboy Energy L | 6.51 | 7.51 | 6.35 | 7.51 | 1 ▲ | 1,696,104 |
| P.S.O. | 269.1 | 275.5 | 265.1 | 273.85 | 4.64 ▲ | 4,319,599 |
| Shell Pakistan | 152.11 | 155 | 152.1 | 153.85 | 0.1 ▲ | 44,028 |
| Sui North Gas | 82.3 | 85.5 | 82.3 | 84.64 | 1.02 ▲ | 3,688,042 |
| Sui South Gas | 21.75 | 24.32 | 21.41 | 24.32 | 2.21 ▲ | 30,420,168 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.49 | 29 | 28.35 | 28.7 | -0.02 ▼ | 139,678 |
| Cherat Packg | 114.76 | 118 | 114.26 | 116.75 | 1.99 ▲ | 35,103 |
| Pak Agro Pack | 8.3 | 8.4 | 8.3 | 8.3 | -0.1 ▼ | 6,080 |
| Int. Packaging Films | 22.69 | 22.69 | 22.4 | 22.41 | -0.17 ▼ | 13,428 |
| MACPAC Films | 16.61 | 17 | 16.5 | 16.69 | 0.08 ▲ | 245,393 |
| Merit Packaging | 10.85 | 10.98 | 10.52 | 10.75 | -0.15 ▼ | 52,112 |
| Packages Ltd. | 560 | 568 | 560 | 567.99 | 2.93 ▲ | 14,366 |
| Pak Paper Prod | 77.1 | 81 | 75 | 80.11 | 1.1 ▲ | 6,236 |
| Roshan Packages | 17.05 | 17.47 | 16.88 | 16.98 | -0.13 ▼ | 181,345 |
| Security Paper | 143 | 143.7 | 142.15 | 143 | -0.56 ▼ | 5,349 |
| Synthetic Products | 38.5 | 38.56 | 37.38 | 37.58 | -0.48 ▼ | 522,962 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1024.01 | 1030 | 985 | 998.48 | -24.62 ▼ | 42,097 |
| AGP Limited | 161.6 | 163.89 | 157 | 158.12 | -3.58 ▼ | 1,403,215 |
| BF Biosciences | 140.5 | 151.7 | 140.22 | 148.92 | 8.61 ▲ | 3,750,423 |
| Citi Pharma Ltd | 45 | 46 | 44.8 | 45.06 | 0.06 ▲ | 2,772,981 |
| Ferozsons (Lab) | 346 | 351 | 344 | 347.61 | 0.91 ▲ | 61,021 |
| GlaxoSmithKline | 360 | 372 | 352.25 | 366.16 | 8.42 ▲ | 1,225,068 |
| Haleon Pakistan | 869 | 888.99 | 835.99 | 847.89 | -20.61 ▼ | 79,677 |
| Highnoon (Lab) | 894.53 | 946 | 881 | 885.52 | -8.99 ▼ | 24,199 |
| Hoechst Pak Ltd | 2452 | 2599.99 | 2452 | 2557.99 | -47.03 ▼ | 51 |
| IBL HealthCare | 39.5 | 41.7 | 39.5 | 40.48 | 0.99 ▲ | 631,338 |
| Macter Int. Ltd | 230 | 236.14 | 220.03 | 236.14 | 21.47 ▲ | 60,195 |
| Otsuka Pak | 139.88 | 139.99 | 136.36 | 137.74 | -2.14 ▼ | 23,829 |
| The Searle Company | 78.6 | 83.5 | 77.15 | 82.3 | 3.65 ▲ | 7,760,343 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.08 | 17.4 | 17 | 17.02 | -0.05 ▼ | 304,645 |
| Engro Powergen | 27 | 27.24 | 26.9 | 27 | -0.01 ▼ | 270,336 |
| Hub Power Co. | 109.58 | 110.98 | 109 | 110.74 | 1.16 ▲ | 13,312,513 |
| Kot Addu Power | 34.13 | 34.9 | 33.51 | 34.16 | -0.55 ▼ | 2,998,048 |
| K-Electric Ltd. | 5.22 | 5.35 | 5.15 | 5.19 | -0.12 ▼ | 32,092,012 |
| Kohinoor Energy | 23.25 | 23.3 | 22.9 | 23.08 | 0.13 ▲ | 78,858 |
| Kohinoor Power | 7.2 | 7.2 | 6.7 | 7.14 | 0.11 ▲ | 14,681 |
| Lalpir Power | 21.83 | 22.1 | 21.5 | 21.84 | 0.01 ▲ | 454,806 |
| Nishat ChunPower (XD) | 28 | 28.2 | 27.2 | 27.63 | -0.9 ▼ | 538,779 |
| Nishat Power | 30.91 | 30.91 | 30 | 30.02 | -0.64 ▼ | 715,059 |
| Pakgen Power | 110 | 114 | 105 | 107.01 | 1.95 ▲ | 58,814 |
| S.G.Power | 8.51 | 8.56 | 8.01 | 8.5 | -0.39 ▼ | 21,278 |
| Saif Power Ltd | 12.58 | 12.65 | 12.21 | 12.28 | -0.3 ▼ | 718,523 |
| Tri-Star Power | 6.04 | 6.04 | 5.9 | 5.97 | 0.33 ▲ | 803 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.5 | 15.65 | 14.5 | 15.56 | 0.05 ▲ | 7,200 |
| Hussain Industries | 0 | 0 | 0 | 19.89 | 0 | 1,000 |
| Javedan Corp. | 49.99 | 50.52 | 47.06 | 50.52 | 4.59 ▲ | 394,959 |
| Pace (Pak) Ltd. | 5.35 | 5.76 | 5.31 | 5.68 | 0.23 ▲ | 6,990,984 |
| TPL Properties | 8.4 | 8.6 | 8.2 | 8.49 | 0.09 ▲ | 2,082,669 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20 | 20.35 | 19.95 | 20.22 | 0.27 ▲ | 401,190 |
| Globe Residency | 14.99 | 14.99 | 13.11 | 13.86 | -0.3 ▼ | 4,411 |
| TPL REIT Fund I | 13.5 | 13.5 | 13 | 13.04 | -0.03 ▼ | 68,646 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 471.99 | 484 | 465 | 478.15 | 2.54 ▲ | 1,900,509 |
| Cnergyico PK | 4.69 | 4.84 | 4.63 | 4.71 | 0.22 ▲ | 48,065,578 |
| National Refinery | 232 | 239.97 | 228.1 | 238.28 | 7.19 ▲ | 1,977,916 |
| Pak Refinery | 25.74 | 26.14 | 25.25 | 25.83 | 0.04 ▲ | 7,339,735 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 593.78 | 618 | 593.78 | 610 | 16.24 ▲ | 833 |
| Adam Sugar | 53.75 | 53.75 | 50 | 51.44 | 0.67 ▲ | 1,510 |
| Abdullah Shah | 6.51 | 6.59 | 6.4 | 6.59 | 0.08 ▲ | 5,905 |
| AL-Noor Sugar | 79.12 | 82 | 79.12 | 82 | 2.88 ▲ | 616 |
| Baba Farid | 41 | 41 | 41 | 44.4 | 0 | 1 |
| Chashma Sugar | 68 | 68 | 66.99 | 65.34 | 0 | 46 |
| Dewan Sugar | 5.98 | 5.98 | 5.22 | 5.83 | 0.53 ▲ | 259,415 |
| Faran Sugar- (XR) | 47 | 48.99 | 47 | 47.12 | 1.09 ▲ | 1,000 |
| Habib Sugar | 74.9 | 75 | 74.11 | 74.95 | 0.96 ▲ | 3,881 |
| Habib Rice Prod | 31.76 | 32.69 | 31.03 | 32.2 | -0.51 ▼ | 913 |
| Haseeb Waqas Sugar | 13.32 | 14.3 | 13.32 | 14.27 | 1.27 ▲ | 824,218 |
| J.D.W.Sugar | 589 | 592 | 570.11 | 585.12 | -2.72 ▼ | 1,598 |
| Jauharabad Sug | 25.99 | 27.93 | 24.51 | 25.91 | 0.11 ▲ | 2,218 |
| Mirpurkhas Sugar | 32.5 | 33.89 | 31 | 32.34 | 0.4 ▲ | 122,333 |
| Mehran Sugar | 46.86 | 48.6 | 46.85 | 48.44 | 0.87 ▲ | 4,166 |
| Noon Sugar | 81.15 | 81.25 | 81 | 81.1 | -0.18 ▼ | 3,750 |
| Sanghar Sugar | 22.31 | 22.31 | 22.31 | 20.31 | 0 | 2 |
| Sindh Abadgar | 33.5 | 36.5 | 33.5 | 33.51 | 0.01 ▲ | 801 |
| Shahtaj Sugar | 91.69 | 100 | 91.69 | 100 | 8.31 ▲ | 2,161 |
| Shahmurad Sugar | 403.01 | 407 | 400 | 400.02 | -7.02 ▼ | 3,204 |
| Sakrand Sugar | 10.76 | 11.47 | 10.75 | 11.3 | 0.31 ▲ | 41,832 |
| Shakarganj Limited | 29 | 29 | 29 | 29 | -0.42 ▼ | 3,652 |
| Tariq Corp Ltd. | 14 | 14.98 | 13.99 | 14.34 | 0.34 ▲ | 30,406 |
| Thal Ind.Corp. | 265 | 265 | 265 | 275.8 | 0 | 1 |
| Tandlianwala Sugar | 80 | 80 | 80 | 73 | 0 | 300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 173 | 176.6 | 173 | 174 | -0.04 ▼ | 1,182 |
| Ibrahim Fibres | 350.13 | 354.9 | 350.13 | 350.13 | 0 | 7 |
| Image Pakistan | 15.75 | 15.85 | 15.4 | 15.5 | -0.25 ▼ | 1,778,820 |
| Pak Synthetics | 29.99 | 29.99 | 29.05 | 29.05 | 0.12 ▲ | 2,050 |
| Rupali Polyester | 18.25 | 18.25 | 18.25 | 17.56 | 0 | 300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 129.01 | 132.3 | 127.01 | 131.22 | 2.16 ▲ | 1,908,962 |
| Avanceon Ltd | 52 | 54.99 | 52 | 54.29 | 1.38 ▲ | 2,303,896 |
| Supernet Ltd.XB | 11.75 | 11.75 | 11.75 | 12.5 | 0 | 5 |
| Hallmark Company Ltd | 705 | 738.98 | 700.01 | 719.72 | -20.72 ▼ | 266 |
| Hum Network | 13.6 | 14.69 | 13.6 | 14.51 | 0.76 ▲ | 5,645,563 |
| Media Times Ltd | 1.86 | 2.05 | 1.86 | 2 | 0.06 ▲ | 793,875 |
| Netsol Tech. | 127 | 139.39 | 125.5 | 135.68 | 8.96 ▲ | 5,472,681 |
| Octopus Digital | 67.94 | 70 | 66.52 | 69.14 | 1.2 ▲ | 964,381 |
| Pak Datacom | 73.92 | 75.7 | 70.2 | 72.19 | -1.72 ▼ | 31,664 |
| P.T.C.L. | 17.6 | 18.25 | 17 | 17.81 | 0.31 ▲ | 7,265,227 |
| Symmetry Group Ltd | 9.82 | 10.08 | 9.82 | 10 | 0.18 ▲ | 1,928,171 |
| Systems Limited | 515.01 | 528.3 | 514 | 523.5 | 10.2 ▲ | 108,438 |
| Telecard Limited | 7.55 | 7.85 | 7.42 | 7.76 | -0.1 ▼ | 4,230,411 |
| TPL Corp Ltd | 4.96 | 5.13 | 4.96 | 5.01 | 0 | 1,097,558 |
| TPL Trakker Ltd | 8.97 | 9.2 | 8.5 | 9.13 | 0.48 ▲ | 182,859 |
| TRG Pak Ltd | 58.6 | 58.74 | 56 | 57.4 | -0.82 ▼ | 13,410,409 |
| WorldCall Telecom | 1.41 | 1.43 | 1.35 | 1.37 | -0.02 ▼ | 33,547,707 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42.26 | 44.25 | 42.26 | 43.74 | 1.14 ▲ | 125,902 |
| Azgard Nine | 8 | 8.08 | 7.7 | 8.01 | 0.09 ▲ | 716,107 |
| AN Textile Mill | 12.5 | 12.9 | 12 | 12.5 | 0 | 502 |
| Aruj Industries | 10.19 | 10.19 | 10 | 10.05 | 0.15 ▲ | 107,352 |
| Bhanero Tex. | 776.2 | 819.99 | 776 | 791.66 | 15.89 ▲ | 79 |
| Blessed Tex. | 226 | 245 | 226 | 238.54 | 1.41 ▲ | 87 |
| Chenab Limited | 7.1 | 7.87 | 7.1 | 7.84 | 0.56 ▲ | 890,802 |
| Chenab Ltd.(Pre | 3.11 | 3.6 | 3 | 3.25 | 0.31 ▲ | 864,519 |
| Crescent Tex. | 13.11 | 13.7 | 13.11 | 13.5 | 0 | 141,753 |
| Faisal Spinning | 222 | 225.1 | 222 | 232.93 | 0 | 100 |
| Feroze 1888 | 66.08 | 70.49 | 66.08 | 70.02 | -0.82 ▼ | 3,538 |
| Fazal Cloth | 135.5 | 135.5 | 133 | 133.19 | -3.3 ▼ | 307 |
| Gul Ahmed | 21.23 | 21.69 | 21 | 21.08 | -0.16 ▼ | 582,416 |
| Ghazi Fabrics | 9.24 | 9.75 | 9.22 | 9.75 | -0.17 ▼ | 8,110 |
| Hala Enterprise | 17.9 | 18.24 | 16.4 | 18.1 | -0.12 ▼ | 68,795 |
| Interloop Ltd. | 64.5 | 65.03 | 64 | 64.43 | 0.05 ▲ | 921,760 |
| Int.Knitwear | 18 | 18 | 16.5 | 16.72 | 0 | 39 |
| Jubilee Spinning | 11.65 | 12.9 | 11.6 | 11.63 | -0.87 ▼ | 1,689 |
| Kohinoor Mills | 31.05 | 31.39 | 31.05 | 31.05 | 0.72 ▲ | 505 |
| Kohinoor Ind. | 8.3 | 8.3 | 8 | 8.05 | 0.05 ▲ | 9,734 |
| Kohinoor Textile | 98.01 | 103.97 | 98.01 | 102.06 | 0.31 ▲ | 15,489 |
| Mehmood Tex. | 500.38 | 506 | 495 | 500.38 | 0 | 24 |
| Masood Textile | 41.05 | 48.4 | 41.05 | 48.33 | 4.33 ▲ | 2,675 |
| Nishat (Chun.) | 30.32 | 32.93 | 30.32 | 32.47 | 1.47 ▲ | 394,821 |
| Nishat Mills Ltd | 73.01 | 74.5 | 73.01 | 73.27 | 0.23 ▲ | 347,466 |
| Paramount Sp | 5.3 | 6.09 | 5.3 | 5.3 | 0 | 12,656 |
| Quetta Textile | 24.4 | 24.4 | 22.01 | 24.14 | 1.74 ▲ | 5,728 |
| Redco Textile | 14.01 | 15.96 | 13.31 | 13.64 | -1.15 ▼ | 1,163,919 |
| Reliance Weaving | 87 | 87.79 | 77 | 87.79 | 7.98 ▲ | 13,790 |
| Sapphire Tex. | 1102 | 1102 | 1102 | 1137.11 | 0 | 4 |
| Sapphire Fiber | 1240 | 1240 | 1165 | 1202.75 | -20.67 ▼ | 41 |
| Stylers Int.Ltd. | 41.95 | 41.95 | 40.85 | 41.84 | 0.93 ▲ | 2,071 |
| Suraj Cotton Mills | 121 | 129.9 | 121 | 124 | 0 | 66 |
| Towellers Limited | 142.62 | 146 | 140.25 | 141.35 | -1.27 ▼ | 6,025 |
| ZahidJee Tex. | 26 | 26.11 | 26 | 28.38 | 0 | 306 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 64.01 | 75 | 64.01 | 74.39 | 3.5 ▲ | 28,522 |
| Amtex Limited | 3.07 | 3.19 | 3.05 | 3.09 | 0.07 ▲ | 807,747 |
| Arctic Textile | 21.95 | 21.95 | 21.25 | 21.49 | 0.25 ▲ | 697 |
| Asim Textile | 12.6 | 12.6 | 11.7 | 12.21 | -0.79 ▼ | 34,508 |
| Bilal Fibres | 15.04 | 16.3 | 14.56 | 16.01 | 0.49 ▲ | 134,417 |
| Crescent Cotton | 60 | 60 | 60 | 60 | 0 | 605 |
| Colony Tex.Mills Ltd | 4.99 | 5 | 4.7 | 4.88 | 0.02 ▲ | 277,688 |
| Chakwal Spinning | 78 | 80.99 | 75 | 76.19 | -3.09 ▼ | 372,133 |
| Dewan Farooque Sp. | 3.98 | 4.15 | 3.95 | 4.01 | -0.04 ▼ | 198,372 |
| Din Textile | 51 | 57 | 50 | 54.79 | 0 | 11 |
| D.S. Ind. Ltd. | 6.48 | 6.6 | 5.79 | 5.92 | -0.87 ▼ | 3,309,163 |
| Dewan Textile | 6.5 | 6.5 | 6.44 | 6.03 | 0 | 140 |
| Elahi Cotton | 79.5 | 79.6 | 79.5 | 72.39 | 0 | 300 |
| Ellcot Spinning | 94 | 94 | 94 | 93.06 | 0 | 2 |
| Gadoon Textile | 199 | 200.49 | 197 | 200 | 0.02 ▲ | 16,524 |
| Gulshan Sp. | 4.37 | 4.38 | 4 | 4 | -0.23 ▼ | 2,230 |
| Gulistan Sp. | 7.51 | 8.32 | 7.51 | 7.94 | 0 | 300 |
| Hira Textile | 3.3 | 3.5 | 3.3 | 3.38 | 0.01 ▲ | 212,073 |
| Idrees Textile | 15 | 15 | 15 | 14.17 | 0 | 10 |
| Indus Dyeing | 119 | 119.95 | 117 | 117.01 | -1.97 ▼ | 11,739 |
| J.A.Textile | 62.48 | 62.95 | 61.5 | 62.87 | -1.13 ▼ | 15,180 |
| Janana D Mal | 68.69 | 68.69 | 66.1 | 66.13 | -3.87 ▼ | 3,030 |
| J.K.Spinning | 60.5 | 60.5 | 59.9 | 60.2 | 5.2 ▲ | 4,860 |
| Kohat Textile | 29 | 29 | 27.51 | 28.01 | -0.99 ▼ | 9,286 |
| Kohinoor Spining | 7.69 | 7.86 | 7.3 | 7.61 | -0.11 ▼ | 8,799,712 |
| Khalid Siraj | 9 | 9 | 7.51 | 8.05 | -0.46 ▼ | 14,098 |
| Land Mark Spinning | 57 | 57.23 | 46.83 | 57.23 | 5.2 ▲ | 54,424 |
| Nagina Cotton | 49.99 | 51 | 49.97 | 50.05 | 0.09 ▲ | 1,497 |
| Nazir Cotton Mills | 13.51 | 14.18 | 13.51 | 13.98 | 0 | 11 |
| Premium Tex. | 367 | 367 | 366 | 366.85 | 11.85 ▲ | 122 |
| Ruby Textile | 7.35 | 7.94 | 7.35 | 7.7 | 0 | 102 |
| Saif Textile | 14 | 14 | 13.3 | 13.3 | -0.49 ▼ | 1,002 |
| Shadab Textile | 22.33 | 23.96 | 22.33 | 23.34 | 1.01 ▲ | 17,631 |
| Sally Textile | 13 | 13 | 12.5 | 12.5 | -0.63 ▼ | 911 |
| Sana Ind. | 22.99 | 24 | 22.01 | 23.28 | -0.14 ▼ | 11,410 |
| Saritow Spinning | 9.4 | 9.4 | 8.62 | 9 | -0.1 ▼ | 9,808 |
| Sunrays Textile | 87.33 | 87.33 | 84.12 | 87.36 | 0 | 59 |
| Shahzad Tex. | 34 | 34 | 34 | 31.14 | 0 | 5 |
| Tata Textile | 51.25 | 51.5 | 46.11 | 46.22 | -2.95 ▼ | 4,075 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 15.2 | 15.2 | 15.2 | 15.4 | 0 | 74 |
| ICC Industries | 5.62 | 6.85 | 5.62 | 6.09 | -0.22 ▼ | 9,811 |
| Prosperity Weaving | 32.5 | 32.5 | 32.5 | 32.5 | 0 | 10 |
| Shahtaj Textile | 70 | 70 | 70 | 70.25 | 0 | 11 |
| Yousuf Weaving | 4.25 | 4.37 | 4.13 | 4.24 | 0.03 ▲ | 1,414,662 |
| Zephyr Textile | 10.75 | 11.7 | 10.75 | 11.53 | 0.72 ▲ | 6,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 259.44 | 259.44 | 253.41 | 259 | 5.59 ▲ | 2,117 |
| Pak Tobacco | 1240 | 1240 | 1217 | 1221.71 | -16.77 ▼ | 1,853 |
| Philip Morris Pak. | 786 | 800 | 780 | 787 | -12.74 ▼ | 68 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.49 | 15.49 | 14.35 | 14.38 | -0.62 ▼ | 570 |
| Blue-Ex | 51.1 | 51.1 | 51.1 | 55.22 | -0.45 ▼ | 50 |
| Pak Int.Bulk | 7.38 | 7.45 | 7.25 | 7.34 | -0.05 ▼ | 6,992,219 |
| Pak.Int.Container | 41.15 | 42 | 41.1 | 41.57 | 0.26 ▲ | 87,377 |
| P.N.S.C-XB | 344 | 349 | 336 | 340.66 | -8.04 ▼ | 34,289 |
| Secure Logistics Gro | 16 | 16.04 | 15.5 | 15.65 | -0.12 ▼ | 1,792,428 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 109.88 | 109.88 | 104.5 | 104.67 | -2.2 ▼ | 1,776 |
| S.S.Oil | 72.67 | 73 | 72.25 | 72.71 | 0.04 ▲ | 2,622 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.2 | 38 | 37.2 | 37.35 | -0.25 ▼ | 27,870 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.2 | 10.25 | 10.02 | 10.12 | 0.01 ▲ | 226,500 |
| AGHA-JAN | 0 | 0 | 0 | 10.35 | 0.03 ▲ | 0 |
| AGHA-NOV | 9.7 | 10.15 | 9.7 | 10.04 | 0.03 ▲ | 522,000 |
| AGL-DEC | 0 | 0 | 0 | 39.6 | -0.44 ▼ | 100,000 |
| AGL-DECB | 0 | 0 | 0 | 40.26 | -0.44 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 39.6 | -0.44 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 40.99 | -0.46 ▼ | 0 |
| AGL-NOV | 39.8 | 39.97 | 39.25 | 39.97 | 0.15 ▲ | 125,500 |
| AICL-DEC | 0 | 0 | 0 | 42.13 | 0.23 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 42.9 | 0.23 ▲ | 0 |
| AICL-NOV | 41.5 | 41.68 | 41.44 | 41.68 | 0.34 ▲ | 17,500 |
| AIRLINK-DEC | 131.3 | 134 | 129 | 133.35 | 2.02 ▲ | 771,000 |
| AIRLINK-JAN | 0 | 0 | 0 | 135.91 | 2.17 ▲ | 0 |
| AIRLINK-NOVB | 129.5 | 132.45 | 127 | 131.53 | 2.23 ▲ | 1,684,000 |
| AKBL-DEC | 0 | 0 | 0 | 31.99 | 0.25 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 32.57 | 0.25 ▲ | 0 |
| AKBL-NOV | 31.63 | 31.95 | 31.3 | 31.92 | 0.41 ▲ | 83,000 |
| ASC-DEC | 0 | 0 | 0 | 5.94 | 0.41 ▲ | 0 |
| ASC-JAN | 0 | 0 | 0 | 6.05 | 0.42 ▲ | 0 |
| ASC-NOV | 5.42 | 5.9 | 5.42 | 5.86 | 0.36 ▲ | 168,000 |
| ASL-DEC | 8.1 | 8.1 | 8 | 8.04 | -0.2 ▼ | 860,500 |
| ASL-JAN | 0 | 0 | 0 | 8.18 | -0.21 ▼ | 0 |
| ASL-NOV | 8.05 | 8.1 | 7.85 | 7.9 | -0.25 ▼ | 1,510,500 |
| ATRL-DEC | 475.25 | 489.89 | 471 | 483.8 | 1.46 ▲ | 259,500 |
| ATRL-JAN | 0 | 0 | 0 | 495.23 | 2.38 ▲ | 0 |
| ATRL-NOVB | 472.07 | 484.5 | 466 | 478.98 | 1.94 ▲ | 879,000 |
| AVN-DEC | 53.5 | 56.62 | 52 | 55.16 | 1.16 ▲ | 386,000 |
| AVN-JAN | 0 | 0 | 0 | 56.23 | 1.4 ▲ | 0 |
| AVN-NOV | 52.5 | 55.3 | 52.45 | 54.31 | 1.32 ▲ | 748,500 |
| BAFL-DECB | 73 | 73 | 73 | 73 | -1.29 ▼ | 5,000 |
| BAFL-JAN | 0 | 0 | 0 | 76.94 | 1.28 ▲ | 0 |
| BAFL-NOVB | 72.8 | 77.2 | 72.8 | 74.6 | 1.6 ▲ | 6,000 |
| BAHL-DECB | 125 | 125 | 125 | 125 | 7.51 ▲ | 500 |
| BAHL-JAN | 0 | 0 | 0 | 128.47 | 8.06 ▲ | 0 |
| BAHL-NOVB | 124 | 124.5 | 122 | 124 | 8 ▲ | 8,500 |
| BIPL-DEC | 0 | 0 | 0 | 23.34 | -0.05 ▼ | 10,000 |
| BIPL-JAN | 0 | 0 | 0 | 23.77 | -0.05 ▼ | 0 |
| BIPL-NOV | 22.99 | 23.4 | 22.99 | 23.4 | 1.38 ▲ | 23,500 |
| BKTI-DEC | 0 | 0 | 0 | 24545 | 673 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24904 | 683 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 24258 | 665 ▲ | 0 |
| BOP-DEC | 6.76 | 7 | 6.76 | 6.9 | 0.04 ▲ | 3,792,000 |
| BOP-JAN | 0 | 0 | 0 | 7.05 | 0.06 ▲ | 0 |
| BOP-NOV | 6.6 | 7 | 6.6 | 6.84 | 0.06 ▲ | 5,335,500 |
| CEPB-DEC | 0 | 0 | 0 | 29.19 | -0.04 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 29.73 | -0.03 ▼ | 0 |
| CEPB-NOV | 28.8 | 28.8 | 26.12 | 28.8 | 0.07 ▲ | 17,000 |
| CHCC-DEC | 0 | 0 | 0 | 275.57 | -2.12 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 280.63 | -2.15 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 271.53 | 0.52 ▲ | 0 |
| CNERGY-DEC | 5.5 | 5.5 | 4.7 | 4.77 | 0.27 ▲ | 8,314,000 |
| CNERGY-JAN | 0 | 0 | 0 | 4.88 | 0.23 ▲ | 0 |
| CNERGY-NOV | 4.75 | 4.84 | 4.65 | 4.71 | 0.21 ▲ | 16,606,000 |
| CPHL-DECB | 45.7 | 46.64 | 45.55 | 45.97 | 0.18 ▲ | 437,500 |
| CPHL-JAN | 0 | 0 | 0 | 46.67 | 0.04 ▲ | 0 |
| CPHL-NOVB | 45.28 | 46.01 | 45 | 45.4 | 0.35 ▲ | 562,000 |
| DCL-DEC | 8.83 | 8.87 | 8.52 | 8.6 | -0.1 ▼ | 171,500 |
| DCL-JAN | 0 | 0 | 0 | 8.74 | -0.12 ▼ | 0 |
| DCL-NOV | 8.45 | 8.72 | 8.42 | 8.45 | -0.16 ▼ | 452,000 |
| DCR-DEC | 0 | 0 | 0 | 20.56 | 0.26 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.94 | 0.27 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.26 | 0.26 ▲ | 0 |
| DFML-DEC | 41.25 | 42.3 | 41.25 | 42.08 | -0.42 ▼ | 941,500 |
| DFML-JAN | 0 | 0 | 0 | 42.95 | 0.65 ▲ | 0 |
| DFML-NOV | 40.1 | 41.8 | 40 | 41.58 | 0.6 ▲ | 1,452,000 |
| DGKC-DEC | 82.5 | 84.45 | 82.5 | 83.32 | 0.94 ▲ | 105,500 |
| DGKC-JAN | 0 | 0 | 0 | 85.02 | 1.12 ▲ | 0 |
| DGKC-NOV | 81.31 | 83.8 |
