KARACHI November 26th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 412 | 415 | 390 | 394.05 | -18.92 ▼ | 13,522 |
| Atlas Honda Ltd | 856 | 856 | 816 | 818.01 | -34.7 ▼ | 10,317 |
| Dewan Motors | 41.01 | 41.49 | 37.32 | 37.34 | -4.13 ▼ | 2,799,200 |
| Ghandhara Automobile | 247 | 250.89 | 225.5 | 226.44 | -23.72 ▼ | 1,582,191 |
| Ghandhara Ind. | 396 | 403 | 360.66 | 360.71 | -40.02 ▼ | 1,112,833 |
| Honda Atlas Cars | 261 | 264.3 | 250.51 | 253.45 | -9.96 ▼ | 535,647 |
| Hinopak Motor | 292 | 299 | 275.75 | 289.62 | -8.56 ▼ | 27,480 |
| Indus Motor Company | 2039.9 | 2039.9 | 1965.11 | 1970.56 | -35.99 ▼ | 1,241 |
| Millat Tractors | 579.79 | 579.79 | 560.01 | 567.29 | -8.75 ▼ | 229,062 |
| Sazgar Engineering | 1055 | 1055 | 962.36 | 977.45 | -72.42 ▼ | 493,112 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 102 | 102 | 91.34 | 91.56 | -9.93 ▼ | 19,758 |
| Atlas Battery | 364.77 | 364.77 | 345 | 348.65 | -12.11 ▼ | 49,772 |
| Bela Automotive | 140 | 140 | 129.44 | 129.44 | -14.38 ▼ | 2,799 |
| Bal.Wheels | 140.96 | 142.49 | 128 | 129.83 | -11.13 ▼ | 51,773 |
| Dewan Auto Engg | 42.5 | 42.5 | 39 | 39.59 | -2.48 ▼ | 25,726 |
| Exide (PAK) | 894 | 897 | 806.76 | 818.79 | -77.61 ▼ | 18,661 |
| Ghandhara Tyre | 40.98 | 42.4 | 39.2 | 39.56 | -1.41 ▼ | 2,341,459 |
| Loads Limited | 13.33 | 13.75 | 12.45 | 12.49 | -1.04 ▼ | 1,462,855 |
| Panther Tyres Ltd. | 39.51 | 40.69 | 37 | 37.91 | -2.02 ▼ | 176,283 |
| Treet Battery Ltd. | 18.99 | 19.68 | 17.2 | 17.56 | -0.33 ▼ | 49,797,748 |
| Thal Limited | 450 | 451.99 | 430.05 | 439.8 | -13.03 ▼ | 66,980 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 31.47 | 31.47 | 30.2 | 31.47 | 0 | 100 |
| Fast Cables Ltd. | 22 | 22.39 | 21.25 | 21.4 | -0.61 ▼ | 2,824,834 |
| Pak Elektron | 25 | 25.7 | 23.7 | 24.43 | -1.25 ▼ | 11,227,334 |
| Pakistan Cables- | 137.48 | 137.48 | 132 | 132.05 | -4.26 ▼ | 7,767 |
| Siemens Pak. | 1539.95 | 1539.95 | 1498 | 1501 | -2.1 ▼ | 1,433 |
| Waves Corp Ltd. | 7.52 | 7.56 | 7.12 | 7.18 | -0.39 ▼ | 3,441,957 |
| Waves Home App | 12.28 | 12.62 | 11.4 | 11.55 | -0.5 ▼ | 24,681,206 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 188 | 188 | 169.7 | 170 | -18.56 ▼ | 422,337 |
| Bestway Cement (XD) | 302.09 | 308 | 295.01 | 299.28 | -6.01 ▼ | 6,557 |
| Cherat Cement | 270 | 273 | 243.86 | 251.77 | -19.18 ▼ | 581,886 |
| Dadabhoy Cement | 4.25 | 4.55 | 4.25 | 4.44 | -0.03 ▼ | 146,541 |
| Dewan Cement | 8.62 | 8.62 | 7.8 | 7.91 | -0.53 ▼ | 2,485,985 |
| D.G.K.Cement | 82 | 82.79 | 76.99 | 77.77 | -4.32 ▼ | 4,804,551 |
| Dandot Cement | 10.9 | 11.3 | 10.66 | 10.85 | 0.16 ▲ | 37,660 |
| Fauji Cement | 33.2 | 33.2 | 30.12 | 30.58 | -2.52 ▼ | 9,143,779 |
| Fecto Cement | 75 | 75.9 | 71.39 | 72.63 | -2.43 ▼ | 238,691 |
| Flying Cement | 22.99 | 23.29 | 20.38 | 20.42 | -2.22 ▼ | 6,851,327 |
| Gharibwal Cement | 39.6 | 39.96 | 35.58 | 35.65 | -3.88 ▼ | 1,471,369 |
| Javedan Corp(Pr | 0 | 0 | 0 | 20 | 0 | 1 |
| Kohat Cement | 403 | 408 | 375 | 389.39 | -16.82 ▼ | 189,715 |
| Lucky Cement | 998.77 | 998.77 | 925 | 948.07 | -50.71 ▼ | 576,284 |
| Maple Leaf | 38.5 | 39 | 36.06 | 36.44 | -2.46 ▼ | 7,368,061 |
| Pioneer Cement | 191.25 | 195 | 169.95 | 172.23 | -16.6 ▼ | 1,114,759 |
| Power Cement | 6.89 | 6.9 | 6.4 | 6.44 | -0.39 ▼ | 8,554,207 |
| Power Cem(Pref) | 11 | 11.75 | 11 | 11.8 | 0 | 101 |
| Safe Mix Con.Ltd | 20.25 | 21.34 | 20 | 20.34 | -0.07 ▼ | 43,886 |
| Thatta Cement | 146.98 | 146.98 | 130.5 | 130.71 | -14.29 ▼ | 1,270,175 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 39.19 | 39.5 | 37.88 | 38.15 | -1.43 ▼ | 610,897 |
| Archroma Pak | 426.22 | 427.86 | 411 | 415.83 | -10.39 ▼ | 57,262 |
| Bawany Air Pro(DEF.) | 34 | 36.85 | 31.02 | 35.76 | 2.21 ▲ | 96,597 |
| Berger Paints | 101.9 | 106.1 | 97 | 97.2 | -3.75 ▼ | 760,903 |
| Biafo Industries | 160.99 | 164.4 | 156 | 164.4 | 14.95 ▲ | 2,334,679 |
| Buxly Paints | 183.8 | 183.8 | 170 | 170.32 | -5.7 ▼ | 1,673 |
| Data Agro | 79 | 79 | 73.05 | 74.22 | -4.78 ▼ | 5,523 |
| Descon Oxychem | 25.89 | 25.89 | 23.91 | 24.15 | -1.3 ▼ | 1,492,029 |
| Dynea Pakistan | 195.01 | 200 | 192 | 192.29 | -6.91 ▼ | 16,745 |
| Engro Polymer | 37.75 | 37.85 | 35.3 | 35.48 | -2.09 ▼ | 2,726,402 |
| Engro Poly (Pref) | 10.7 | 11 | 10.7 | 11 | 0 | 2,010 |
| Ghani Chemical | 14.5 | 14.65 | 13.32 | 13.57 | -0.81 ▼ | 2,371,794 |
| Ghani Glo Hol | 11.16 | 11.35 | 10.51 | 10.62 | -0.64 ▼ | 4,583,918 |
| Ittehad Chemicals | 59 | 62.52 | 58.2 | 62.52 | 5.68 ▲ | 1,586,259 |
| Lucky Core Ind. | 1154.51 | 1169.69 | 1120 | 1138.09 | -20.15 ▼ | 6,566 |
| Lotte Chemical | 19.6 | 19.65 | 18.01 | 18.23 | -1.29 ▼ | 5,682,250 |
| Leiner Pak Gelat | 88 | 88.1 | 80.4 | 80.4 | -8.93 ▼ | 55,115 |
| Nimir Ind.Chemicals | 131.3 | 131.3 | 130 | 130 | -0.09 ▼ | 64,945 |
| Nimir Resins | 23.25 | 24.5 | 23.25 | 23.86 | -0.33 ▼ | 6,318 |
| Pak Oxygen Ltd. | 133.25 | 133.25 | 129.81 | 130.02 | -3.18 ▼ | 10,348 |
| Pak.P.V.C. | 11.33 | 11.33 | 9.31 | 9.74 | -0.59 ▼ | 8,173 |
| Sardar Chemical | 31.07 | 33.5 | 31 | 33 | 0 | 61 |
| Sitara Chemical | 299.99 | 299.99 | 282 | 282 | -4.42 ▼ | 820 |
| Sitara Peroxide | 13.75 | 13.75 | 13.01 | 13.04 | -0.66 ▼ | 24,617 |
| Wah-Noble | 223.5 | 223.5 | 216.51 | 221.07 | -1.92 ▼ | 1,840 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.88 | 8.88 | 8.07 | 8.31 | -0.4 ▼ | 175,938 |
| HBL Invest Fund | 3.15 | 3.19 | 2.81 | 2.92 | -0.19 ▼ | 486,972 |
| Tri-Star Mutual | 7 | 7.75 | 6.9 | 6.91 | -0.89 ▼ | 502 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 122.99 | 132.9 | 120 | 125.5 | 3.49 ▲ | 299,160 |
| Askari Bank | 31.45 | 34.6 | 31.2 | 31.92 | 0.47 ▲ | 8,404,311 |
| Bank Al-Falah | 74.29 | 81.72 | 73 | 75.75 | 1.46 ▲ | 9,749,937 |
| Bank AL-Habib | 125 | 136.44 | 124.04 | 126.25 | 2.21 ▲ | 2,570,093 |
| Bankislami Pak | 22.72 | 24.1 | 20.66 | 20.66 | -2.29 ▼ | 5,996,901 |
| Bank Makramah | 2.13 | 2.24 | 2.1 | 2.1 | -0.07 ▼ | 2,871,557 |
| Bank Of Khyber | 12.9 | 14 | 12.9 | 13.99 | 0.55 ▲ | 10,203 |
| B.O.Punjab | 6.82 | 7.3 | 6.7 | 6.85 | 0.04 ▲ | 92,023,190 |
| Faysal Bank | 52.54 | 56.5 | 47.29 | 47.29 | -5.25 ▼ | 24,439,189 |
| Habib Bank | 147.74 | 161.9 | 144.1 | 154.51 | 7.33 ▲ | 15,664,430 |
| Habib Metropolitan | 80.5 | 87.78 | 76.02 | 85.22 | 5.42 ▲ | 1,348,488 |
| JS Bank Ltd | 9.08 | 9.1 | 8.5 | 8.53 | -0.46 ▼ | 1,915,456 |
| MCB Bank Ltd | 269 | 292.48 | 256 | 266.76 | 0.87 ▲ | 2,609,931 |
| Meezan Bank Ltd | 260 | 280 | 237.01 | 237.01 | -26.33 ▼ | 9,780,616 |
| National Bank (XD) | 64 | 70.41 | 62.62 | 65.92 | 1.91 ▲ | 17,252,084 |
| Samba Bank | 10.26 | 10.45 | 10.03 | 10.03 | -0.23 ▼ | 11,283 |
| St.Chart.Bank | 50.85 | 54 | 49 | 49.15 | -1.02 ▼ | 186,732 |
| Silk Bank Ltd | 0.92 | 0.97 | 0.91 | 0.91 | -0.01 ▼ | 13,751,849 |
| Soneri Bank Ltd | 15.19 | 15.6 | 14.82 | 15.15 | 0.07 ▲ | 3,899,805 |
| United Bank | 346 | 380.62 | 339.01 | 343 | -3.02 ▼ | 5,798,098 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10 | 10.01 | 9.47 | 9.52 | -0.47 ▼ | 3,100,199 |
| Aisha Steel Mill | 7.9 | 7.95 | 7.3 | 7.36 | -0.54 ▼ | 5,335,307 |
| Aisha StelCoP/S | 10 | 10 | 10 | 9.95 | 0.03 ▲ | 346 |
| Amreli Steels | 21.21 | 21.75 | 20.32 | 20.42 | -0.79 ▼ | 128,602 |
| Bolan Casting | 89.66 | 96.2 | 89.66 | 95.26 | 7.81 ▲ | 419,004 |
| Beco Steel Ltd | 6.1 | 6.5 | 5.76 | 5.99 | -0.01 ▼ | 90,395 |
| Crescent Steel | 103.97 | 105.89 | 95.5 | 97.4 | -5.95 ▼ | 2,076,910 |
| Dadex Eternit | 55.4 | 55.4 | 54.01 | 54.92 | -0.48 ▼ | 905 |
| Dost Steels Ltd. | 7 | 7 | 6.5 | 6.52 | -0.2 ▼ | 109,020 |
| Int. Ind.Ltd. | 151.71 | 151.71 | 141 | 141.85 | -8.5 ▼ | 246,833 |
| Inter.Steel Ltd | 72.91 | 73 | 69.8 | 70.03 | -2.24 ▼ | 679,998 |
| Ittefaq Iron Ind | 6.29 | 6.56 | 6.12 | 6.18 | -0.17 ▼ | 710,917 |
| K.S.B.Pumps | 137.98 | 137.98 | 130.12 | 131.42 | -5.65 ▼ | 66,465 |
| Metro Steel | 9.82 | 10.1 | 9.7 | 9.71 | -0.25 ▼ | 74,113 |
| Mughal Iron | 69.5 | 69.5 | 62.99 | 64.23 | -5.54 ▼ | 1,287,810 |
| Pak Engineering | 685.5 | 726 | 665 | 675 | -27.71 ▼ | 270 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.21 | 12.21 | 11.82 | 11.82 | -0.6 ▼ | 4,000 |
| HBL Total Treasury | 110.97 | 110.97 | 110.97 | 110.81 | 0 | 700 |
| JS Global Banking | 20.3 | 20.3 | 20.3 | 20.3 | -0.85 ▼ | 2,000 |
| JS Momentum | 12.84 | 12.84 | 11.75 | 12.18 | -0.75 ▼ | 2,249,500 |
| Mahaana Islamic | 13.5 | 13.5 | 12.02 | 12.11 | -1.59 ▼ | 506,500 |
| Meezan Pakistan | 15.54 | 15.54 | 14.73 | 14.78 | -0.78 ▼ | 266,500 |
| NBP Pakistan G ETF | 19.22 | 19.22 | 19.01 | 19.01 | -0.84 ▼ | 5,500 |
| UBLPakistanETF | 21.08 | 21.3 | 20.2 | 20.24 | -0.77 ▼ | 26,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 68 | 68 | 61.42 | 63.86 | -4.38 ▼ | 270,017 |
| Engro Fertertilizers | 198 | 199.99 | 191 | 193.92 | -4.57 ▼ | 2,163,482 |
| Engro Corporation | 330.51 | 332.71 | 315 | 319.2 | -13.51 ▼ | 1,015,101 |
| Fatima Fert | 68.89 | 69.25 | 61.2 | 63.58 | -4.42 ▼ | 1,563,881 |
| Fauji Fert Bin | 72.49 | 73.49 | 68.02 | 68.86 | -4.01 ▼ | 2,966,011 |
| Fauji Fert | 311 | 311 | 296.76 | 299.87 | -13.04 ▼ | 3,203,674 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 5.97 | 6.49 | 5.97 | 6.2 | 0.36 ▲ | 7,680,444 |
| Big Bird Foods Ltd. | 63 | 63 | 57 | 58.34 | -4.4 ▼ | 1,222,867 |
| Bunnys Limited | 14.53 | 14.53 | 13.76 | 13.98 | -0.45 ▼ | 347,974 |
| Clover Pakistan | 41.15 | 41.8 | 39.5 | 39.59 | -1.55 ▼ | 143,524 |
| Colgate Palm | 1454 | 1464.88 | 1405 | 1417.62 | -48.8 ▼ | 17,242 |
| Frieslandcampina | 81.66 | 83.4 | 73.2 | 73.21 | -8.12 ▼ | 2,184,046 |
| Fauji Foods Ltd | 12.51 | 12.6 | 11.8 | 11.86 | -0.4 ▼ | 54,116,789 |
| Gillette Pak | 150 | 150 | 145 | 147.95 | -4.86 ▼ | 4,226 |
| MithchellsFruit | 184.5 | 187.94 | 172.02 | 173.5 | -9.48 ▼ | 110,502 |
| Matco Foods Ltd | 29.74 | 29.74 | 27.1 | 27.31 | -1.91 ▼ | 133,595 |
| Murree Brewery | 670 | 670 | 626.01 | 642.7 | -27.3 ▼ | 8,078 |
| National Foods | 171.11 | 175.88 | 164 | 165.58 | -7.24 ▼ | 40,137 |
| Nestle Pakistan (XD) | 6750 | 6750 | 6520 | 6602 | -98 ▼ | 934 |
| At-Tahur Ltd. | 20.04 | 20.46 | 18.75 | 19.98 | -0.2 ▼ | 2,668,710 |
| Quice Food | 6.72 | 6.95 | 6.45 | 6.54 | -0.11 ▼ | 4,095,896 |
| Rafhan Maize | 7820 | 7999 | 7800 | 7813.48 | -141.07 ▼ | 137 |
| Shield Corp. | 264 | 264 | 250 | 250.24 | -14.76 ▼ | 107 |
| Shezan Inter. | 100.03 | 102.5 | 97.05 | 97.4 | -4.47 ▼ | 25,077 |
| The Organic Meat | 33.6 | 33.6 | 31.85 | 31.97 | -1.49 ▼ | 1,705,655 |
| Treet Corp | 16.72 | 17.12 | 15.9 | 16.13 | -0.49 ▼ | 9,698,003 |
| Unity Foods Ltd | 27.51 | 28.23 | 27.4 | 27.5 | -0.01 ▼ | 4,559,088 |
| Unilever Foods | 19489 | 19489 | 18825.02 | 19019.35 | -112.79 ▼ | 287 |
| ZIL Limited | 219.8 | 219.8 | 201 | 222.51 | 0 | 50 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.19 | 12.48 | 11.25 | 11.35 | -0.52 ▼ | 1,161,955 |
| GhaniGlobalGlass | 6.53 | 6.78 | 6.12 | 6.38 | -0.32 ▼ | 1,883,557 |
| Ghani Glass Ltd | 28 | 28.1 | 26.05 | 26.31 | -1.84 ▼ | 780,841 |
| Ghani Value Glass | 41.66 | 41.66 | 40.15 | 40.94 | -0.72 ▼ | 43,878 |
| Shabbir Tiles | 13.12 | 13.99 | 12.7 | 12.79 | -0.76 ▼ | 129,650 |
| Tariq Glass Ind. | 125.25 | 127.9 | 115.21 | 118.49 | -8.53 ▼ | 167,691 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.01 | 25.23 | 24.01 | 24.73 | 0.12 ▲ | 2,810 |
| Adamjee Ins. | 41.2 | 41.2 | 39.39 | 39.48 | -1.94 ▼ | 751,729 |
| Askari Life Ass | 5 | 5.38 | 5 | 5 | 0 | 8,714 |
| Adamjee Life Assuran | 30.38 | 30.38 | 28.26 | 29.65 | -1.3 ▼ | 18,750 |
| Atlas Ins. Ltd | 54.52 | 54.58 | 54.51 | 54.52 | -1.82 ▼ | 7,920 |
| Cres.Star Ins. | 2.91 | 3.06 | 2.76 | 2.83 | -0.17 ▼ | 647,544 |
| EFU General | 117.5 | 135 | 117.5 | 125.89 | -4.57 ▼ | 3,229 |
| EFU Life Assurance | 178.8 | 178.8 | 174 | 174 | -1.88 ▼ | 9,251 |
| East West Ins. | 38.5 | 38.5 | 35.5 | 38.02 | 0 | 213 |
| Habib Ins. | 6.12 | 6.59 | 6.12 | 6.52 | -0.08 ▼ | 1,503 |
| IGI Holdings | 165 | 171 | 160 | 168.62 | 1.77 ▲ | 23,016 |
| IGI Life Ins | 13.51 | 14.98 | 13.5 | 13.54 | -1.03 ▼ | 2,902 |
| Jubilee Gen.Ins | 43.11 | 43.5 | 42 | 42.55 | -0.73 ▼ | 10,172 |
| Jubile Life Ins | 144.85 | 144.85 | 137 | 137.09 | -6.21 ▼ | 25,433 |
| Pak Reinsurance | 13.9 | 14.03 | 12.9 | 13.09 | -1.15 ▼ | 1,779,689 |
| PICIC Ins.Ltd. | 1.82 | 1.85 | 1.66 | 1.71 | -0.1 ▼ | 373,695 |
| Premier Ins. | 5.52 | 5.79 | 5.51 | 5.6 | 0.02 ▲ | 3,800 |
| Pak Gen.Ins. | 9.5 | 9.8 | 9.4 | 9.4 | 0.05 ▲ | 15,277 |
| Reliance Ins. | 12.33 | 12.33 | 11.55 | 11.52 | 0 | 52 |
| Shaheen Ins. | 6.09 | 6.09 | 5.35 | 5.85 | 0.25 ▲ | 1,593 |
| TPL Insurance | 9.6 | 10.29 | 9.6 | 10 | -0.21 ▼ | 31,259 |
| United Insurance | 15.9 | 15.9 | 15.65 | 15.67 | -0.08 ▼ | 15,330 |
| Universal Ins. | 10.48 | 10.48 | 10.39 | 10.39 | -0.02 ▼ | 88,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.1 | 6.5 | 6.1 | 6.48 | -0.38 ▼ | 3,059 |
| Arif Habib Ltd. (XD) | 42.99 | 42.99 | 40 | 40.51 | -2.13 ▼ | 152,948 |
| AKD Securites | 19.1 | 19.1 | 17.08 | 17.09 | -1.89 ▼ | 1,018,765 |
| Apna Microfin. | 10.95 | 10.95 | 10.95 | 10 | 0 | 190 |
| Cyan Limited | 27.5 | 28.34 | 26.91 | 26.97 | -0.67 ▼ | 266,968 |
| Dawood Hercules | 167.8 | 167.8 | 160.1 | 161.16 | -6.07 ▼ | 151,692 |
| Dawood Equities | 8.24 | 8.24 | 7.79 | 7.88 | -0.29 ▼ | 68,929 |
| Dawood Law | 189.99 | 190 | 178 | 185.05 | -5.95 ▼ | 606 |
| Escorts Bank | 3.87 | 3.87 | 3.51 | 3.66 | -0.12 ▼ | 12,159 |
| First Cap.Equit | 6.3 | 6.3 | 6.3 | 6.3 | -0.98 ▼ | 548 |
| F.Credit & Inv | 7.49 | 7.49 | 7.25 | 7.3 | 0 | 250 |
| Ist.Capital Sec | 2 | 2.08 | 1.91 | 1.93 | 0 | 4,259,562 |
| First Dawood Prop | 2.26 | 2.38 | 2.2 | 2.2 | -0.06 ▼ | 304,679 |
| F. Nat.Equities | 3.85 | 3.85 | 3.5 | 3.59 | -0.26 ▼ | 1,383,030 |
| Invest Bank | 1.6 | 1.69 | 1.51 | 1.55 | -0.08 ▼ | 677,270 |
| Imperial Limite | 16 | 17.96 | 16 | 16.39 | 0.06 ▲ | 4,055 |
| Intermarket Sec. | 81 | 81 | 73.5 | 73.62 | -6.16 ▼ | 85,004 |
| Jah.Sidd. Co. | 16.5 | 17.56 | 16.1 | 16.45 | -0.18 ▼ | 4,355,581 |
| JS Global Cap. | 125.9 | 126 | 117 | 120.77 | -0.4 ▼ | 2,795 |
| JS Investments | 22.7 | 22.7 | 22.05 | 22.05 | -0.55 ▼ | 2,500 |
| LSE Capital Ltd.- (XD) | 4.19 | 4.19 | 3.8 | 3.8 | -0.3 ▼ | 321,223 |
| LSE Fin. Services- (XD) | 9.4 | 9.6 | 8.65 | 8.65 | -1 ▼ | 173,440 |
| LSE Ventures Ltd- (XD) | 8.99 | 8.99 | 8 | 8 | -0.5 ▼ | 94,198 |
| MCB Inv MGT | 51.63 | 51.63 | 48 | 51.09 | 4.15 ▲ | 63,866 |
| Next Capital | 5.49 | 5.89 | 5.35 | 5.4 | -0.09 ▼ | 39,052 |
| OLP Financial | 31.02 | 31.02 | 28.11 | 29.07 | -2.13 ▼ | 26,940 |
| Pervez Ahmed Co | 1.44 | 1.44 | 1.32 | 1.33 | -0.03 ▼ | 1,472,568 |
| PIA Holding Company | 16.32 | 16.59 | 14.82 | 14.96 | -1.36 ▼ | 7,292,498 |
| PIA Holding CompanyB | 870 | 920.25 | 820.02 | 902.28 | 0 | 14 |
| Pak Stock Exchange | 18 | 18 | 16.11 | 16.5 | -1.28 ▼ | 2,611,881 |
| Sec. Inv. Bank | 5 | 5.24 | 4.66 | 5 | 0 | 53,462 |
| Trust Brokerage | 10.93 | 10.93 | 10.81 | 10.89 | -1.11 ▼ | 700,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.88 | 4.88 | 4.32 | 4.32 | -0.39 ▼ | 2,703 |
| Pak Gulf Leasing | 10.25 | 11.6 | 9.64 | 11.35 | 0.64 ▲ | 26,328 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1747.5 | 1759.98 | 1706 | 1720 | -27 ▼ | 83 |
| Fateh Industries | 121 | 135 | 120.55 | 133.94 | 0 | 400 |
| Leather Up Ltd. | 19.3 | 20.99 | 18.16 | 19.24 | -0.04 ▼ | 1,500 |
| Pak Leather | 30.45 | 30.45 | 28.5 | 29.02 | 0 | 311 |
| Service Global | 86.16 | 90 | 80.06 | 85.13 | -3.83 ▼ | 308,301 |
| Service Ind.Ltd | 1185 | 1200 | 1101.01 | 1104.79 | -80.22 ▼ | 6,091 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140 | 140 | 129.01 | 131.04 | -8.96 ▼ | 3,266 |
| Arpak Int. | 62.5 | 62.5 | 60.5 | 63.12 | 0 | 32 |
| ECOPACK Ltd | 20.72 | 20.72 | 19.8 | 19.8 | -0.3 ▼ | 18,847 |
| Gammon Pak | 61.9 | 61.95 | 58.02 | 60.01 | -0.67 ▼ | 2,062 |
| GOC (Pak) Ltd. | 55.03 | 55.6 | 54.1 | 54.95 | -0.56 ▼ | 8,604 |
| Mandviwala | 14.86 | 16.5 | 14.86 | 16.2 | 0.23 ▲ | 11,064 |
| Olympia Mills | 25.3 | 25.3 | 25.3 | 23 | 0 | 2 |
| Pakistan Alumin | 83.2 | 83.2 | 80.11 | 80.57 | -1.74 ▼ | 64,835 |
| Pak Hotels | 37.76 | 39.88 | 35.65 | 39.88 | 3.63 ▲ | 928,188 |
| Pak Services | 998 | 1025 | 847.32 | 878.01 | -63.46 ▼ | 2,730 |
| Shifa Int.Hospital | 384 | 396 | 349.91 | 366.56 | -22.23 ▼ | 117,545 |
| Siddiqsons Tin | 5.7 | 5.75 | 5.33 | 5.42 | -0.3 ▼ | 650,124 |
| Tri-Pack Films | 126.62 | 126.65 | 118 | 120.2 | -6.45 ▼ | 55,303 |
| United Brands | 15.45 | 15.45 | 14.5 | 14.51 | -0.13 ▼ | 22,277 |
| UDL Int.Ltd. | 7.98 | 7.98 | 7.41 | 7.5 | -0.27 ▼ | 8,542 |
| United Distributors | 45.97 | 45.97 | 45.97 | 46 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8 | 8.5 | 8 | 8.22 | -0.03 ▼ | 5,510 |
| AL-Noor Mod | 3.35 | 3.35 | 3.35 | 3.53 | 0 | 100 |
| Elite Cap.Mod | 5.9 | 5.9 | 5.69 | 5.7 | -0.42 ▼ | 1,681 |
| Equity Modaraba | 2.88 | 2.88 | 2.52 | 2.52 | -0.18 ▼ | 18,882 |
| Habib Modaraba | 16.9 | 17.1 | 16.85 | 16.85 | -0.05 ▼ | 73,244 |
| I.B.L.Modarab | 3.39 | 3.39 | 3.39 | 3.39 | -0.1 ▼ | 1,999 |
| Imrooz Modaraba | 185 | 210 | 182.16 | 197.16 | -5.24 ▼ | 950 |
| Punjab Mod | 2.5 | 2.85 | 2.41 | 2.64 | 0.23 ▲ | 101,335 |
| F.Treet Manuf | 5.35 | 5.35 | 4.66 | 4.81 | -0.53 ▼ | 645,932 |
| Tri-Star 1st Mod. | 14.3 | 14.3 | 13.27 | 13.69 | 0.63 ▲ | 1,702 |
| OLP Modaraba (XD) | 15.1 | 15.24 | 14.6 | 14.72 | -0.38 ▼ | 12,394 |
| Orient Rental | 7.2 | 7.71 | 7.2 | 7.21 | -0.58 ▼ | 13,337 |
| Popular Islamic | 12.27 | 12.27 | 11.56 | 11.92 | -0.35 ▼ | 500 |
| Prud Mod.1st | 3.24 | 3.24 | 2.7 | 2.89 | -0.2 ▼ | 216,492 |
| Sindh Modaraba | 9.5 | 9.5 | 9.5 | 9.5 | -0.5 ▼ | 8,233 |
| Trust Modaraba | 3.67 | 3.9 | 3.67 | 3.81 | -0.05 ▼ | 143,119 |
| Unicap Modaraba | 2.48 | 2.49 | 2.19 | 2.38 | -0.1 ▼ | 115,758 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 456 | 456.99 | 430 | 433.46 | -23.18 ▼ | 2,176,513 |
| Oil & Gas Dev | 192 | 192 | 177.75 | 179.53 | -13.29 ▼ | 8,464,314 |
| Pak Oilfields | 575 | 575 | 553 | 556.99 | -16.8 ▼ | 425,615 |
| Pak Petroleum | 154 | 154 | 141.9 | 143.7 | -10.37 ▼ | 6,980,152 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 450.21 | 450.21 | 430 | 436.98 | -13.23 ▼ | 65,603 |
| Burshane LPG | 28.65 | 28.7 | 26.75 | 27.45 | -0.36 ▼ | 6,276 |
| Hascol Petrol | 12.89 | 13.59 | 12.89 | 13.59 | 1.24 ▲ | 73,320,431 |
| HI-Tech Lub. | 42 | 44.39 | 41 | 41.16 | -1.17 ▼ | 1,978,323 |
| Oilboy Energy L | 8.51 | 8.51 | 7.35 | 7.51 | 0 | 4,527,611 |
| P.S.O. | 274.9 | 274.9 | 260 | 261.71 | -12.14 ▼ | 6,240,800 |
| Shell Pakistan | 153.85 | 155 | 149 | 149.42 | -4.43 ▼ | 247,470 |
| Sui North Gas | 85 | 85 | 77.5 | 78.23 | -6.41 ▼ | 5,035,392 |
| Sui South Gas | 24.35 | 26.1 | 21.91 | 22.62 | -1.7 ▼ | 54,088,119 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.4 | 28.83 | 26.8 | 27.07 | -1.63 ▼ | 464,184 |
| Cherat Packg | 115.01 | 115.85 | 110.99 | 111.27 | -5.48 ▼ | 68,756 |
| Pak Agro Pack | 7.61 | 7.61 | 7.61 | 7.61 | -0.69 ▼ | 4,500 |
| Int. Packaging Films | 22.75 | 22.75 | 21.9 | 21.96 | -0.45 ▼ | 134,809 |
| MACPAC Films | 16.99 | 17 | 16 | 16.04 | -0.65 ▼ | 235,259 |
| Merit Packaging | 10.56 | 11 | 10.16 | 10.19 | -0.56 ▼ | 210,310 |
| Packages Ltd. | 566 | 566 | 547 | 548.82 | -19.17 ▼ | 44,503 |
| Pak Paper Prod | 77.52 | 78.5 | 76 | 76.04 | -4.07 ▼ | 4,839 |
| Roshan Packages | 17 | 17 | 15.7 | 15.83 | -1.15 ▼ | 933,639 |
| Security Paper | 143 | 143 | 139 | 140 | -3 ▼ | 16,597 |
| Synthetic Products | 37.56 | 37.99 | 33.82 | 34.19 | -3.39 ▼ | 1,484,331 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 995 | 995 | 906 | 917.87 | -80.61 ▼ | 48,754 |
| AGP Limited | 158.01 | 158.78 | 146 | 150.65 | -7.47 ▼ | 622,531 |
| BF Biosciences | 150 | 153.9 | 135.05 | 141.57 | -7.35 ▼ | 4,161,311 |
| Citi Pharma Ltd | 45 | 45 | 42 | 42.26 | -2.8 ▼ | 2,820,445 |
| Ferozsons (Lab) | 346 | 348.99 | 316 | 320.18 | -27.43 ▼ | 213,939 |
| GlaxoSmithKline | 364.98 | 364.98 | 329.54 | 330.49 | -35.67 ▼ | 1,158,303 |
| Haleon Pakistan | 860 | 860 | 770 | 786.41 | -61.48 ▼ | 188,660 |
| Highnoon (Lab) | 875.02 | 899 | 797 | 814.91 | -70.61 ▼ | 26,499 |
| Hoechst Pak Ltd | 2550 | 2550 | 2415 | 2496.39 | -61.6 ▼ | 73 |
| IBL HealthCare | 40.5 | 40.7 | 36.51 | 37.33 | -3.15 ▼ | 707,527 |
| Macter Int. Ltd | 253.98 | 259.75 | 250 | 259.75 | 23.61 ▲ | 16,819 |
| Otsuka Pak | 140 | 140 | 127.77 | 128.25 | -9.49 ▼ | 56,363 |
| The Searle Company | 81.9 | 82.95 | 78.2 | 78.57 | -3.73 ▼ | 4,917,325 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.02 | 17.19 | 16.82 | 16.86 | -0.16 ▼ | 186,618 |
| Engro Powergen | 27.3 | 27.3 | 26 | 26.29 | -0.71 ▼ | 280,111 |
| Hub Power Co. | 110.74 | 111.95 | 103 | 104.5 | -6.24 ▼ | 17,265,655 |
| Kot Addu Power | 34 | 34.33 | 32.52 | 32.85 | -1.31 ▼ | 3,175,770 |
| K-Electric Ltd. | 5.19 | 5.26 | 4.59 | 4.65 | -0.54 ▼ | 101,636,133 |
| Kohinoor Energy | 24 | 24 | 22.9 | 22.94 | -0.14 ▼ | 197,678 |
| Kohinoor Power | 6.69 | 7.28 | 6.69 | 6.85 | -0.29 ▼ | 5,413 |
| Lalpir Power | 21.52 | 21.75 | 20.51 | 20.61 | -1.23 ▼ | 322,228 |
| Nishat ChunPower (XD) | 27.8 | 27.8 | 26 | 26.29 | -1.34 ▼ | 1,054,462 |
| Nishat Power | 30.6 | 30.6 | 28.75 | 29.01 | -1.01 ▼ | 3,391,244 |
| Pakgen Power | 110.01 | 115 | 107 | 107 | -0.01 ▼ | 4,068 |
| Sitara Energy | 11 | 11 | 11 | 11 | -0.46 ▼ | 2,412 |
| S.G.Power | 8.25 | 8.25 | 8.25 | 8.5 | 0 | 138 |
| Saif Power Ltd | 12.19 | 12.35 | 11.75 | 11.82 | -0.46 ▼ | 1,435,570 |
| Tri-Star Power | 5.76 | 5.99 | 5.6 | 5.61 | -0.36 ▼ | 12,574 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.15 | 15.2 | 15.15 | 15.2 | -0.36 ▼ | 51,000 |
| Hussain Industries | 17.9 | 18.1 | 17.9 | 17.98 | -1.91 ▼ | 3,351 |
| Javedan Corp. | 53 | 55.57 | 48.52 | 54.94 | 4.42 ▲ | 729,378 |
| Pace (Pak) Ltd. | 5.85 | 6.29 | 5.73 | 5.81 | 0.13 ▲ | 47,465,434 |
| TPL Properties | 8.35 | 8.49 | 8.03 | 8.13 | -0.36 ▼ | 4,130,528 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.24 | 20.5 | 19.81 | 19.9 | -0.32 ▼ | 584,733 |
| Globe Residency | 14 | 14 | 13.25 | 13.63 | -0.23 ▼ | 70,244 |
| TPL REIT Fund I | 13.25 | 13.25 | 12.89 | 12.99 | -0.05 ▼ | 6,797 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 479.99 | 479.99 | 440 | 446.18 | -31.97 ▼ | 2,113,210 |
| Cnergyico PK | 4.8 | 4.8 | 4.4 | 4.45 | -0.26 ▼ | 34,058,498 |
| National Refinery | 238.9 | 238.9 | 220.12 | 224.34 | -13.94 ▼ | 1,223,346 |
| Pak Refinery | 25.7 | 25.83 | 24.1 | 24.32 | -1.51 ▼ | 7,332,319 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 601 | 619.99 | 599.5 | 610.84 | 0.84 ▲ | 778 |
| Adam Sugar | 52.9 | 52.9 | 51 | 51 | -0.44 ▼ | 6,200 |
| Abdullah Shah | 6.2 | 6.65 | 6.2 | 6.3 | -0.29 ▼ | 21,666 |
| AL-Noor Sugar | 80 | 82 | 80 | 80 | -2 ▼ | 731 |
| Baba Farid | 41 | 41 | 41 | 44.4 | 0 | 10 |
| Chashma Sugar | 64 | 65.49 | 63 | 63.02 | -2.32 ▼ | 2,443 |
| Dewan Sugar | 5.83 | 5.98 | 5.35 | 5.61 | -0.22 ▼ | 328,182 |
| Faran Sugar- (XR) | 49 | 49 | 45.01 | 47.12 | 0 | 2 |
| Habib Sugar | 74.95 | 74.95 | 73.36 | 73.37 | -1.58 ▼ | 4,458 |
| Habib Rice Prod | 32.2 | 32.2 | 32.2 | 32.2 | 0 | 1 |
| Haseeb Waqas Sugar | 14.6 | 14.6 | 13.61 | 13.71 | -0.56 ▼ | 91,241 |
| J.D.W.Sugar | 610 | 610 | 573.01 | 599 | 13.88 ▲ | 566 |
| Jauharabad Sug | 25.25 | 27.7 | 23.81 | 23.99 | -1.92 ▼ | 66,553 |
| Mirpurkhas Sugar | 31.75 | 32.4 | 29.3 | 30.38 | -1.96 ▼ | 90,475 |
| Mehran Sugar | 48.5 | 48.5 | 47.82 | 48.21 | -0.23 ▼ | 821 |
| Noon Sugar | 78.7 | 81.25 | 78.7 | 80.61 | -0.49 ▼ | 400 |
| Sanghar Sugar | 19.1 | 19.1 | 19.1 | 20.31 | 0 | 1 |
| Shahtaj Sugar | 100 | 100 | 91.01 | 100 | 0 | 153 |
| Shahmurad Sugar | 400 | 414.99 | 380.01 | 398.8 | -1.22 ▼ | 3,438 |
| Sakrand Sugar | 10.71 | 11.2 | 10.5 | 10.86 | -0.44 ▼ | 40,592 |
| Shakarganj Limited | 29 | 29.39 | 29 | 29.34 | 0.34 ▲ | 3,954 |
| Tariq Corp Ltd. | 14.1 | 14.3 | 14 | 14.01 | -0.33 ▼ | 6,950 |
| Thal Ind.Corp. | 250.01 | 295 | 248.22 | 263.92 | -11.88 ▼ | 150 |
| Tandlianwala Sugar | 80.3 | 80.3 | 80.3 | 80.3 | 7.3 ▲ | 369 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 173 | 175 | 173 | 174.11 | 0.11 ▲ | 1,856 |
| Ibrahim Fibres | 355 | 355 | 350 | 350.04 | -0.09 ▼ | 144 |
| Image Pakistan | 15.5 | 15.8 | 14.85 | 15.06 | -0.44 ▼ | 1,860,962 |
| National Silk | 54.05 | 54.05 | 54.05 | 60 | 0 | 10 |
| Pak Synthetics | 30 | 30 | 28 | 28 | -1.05 ▼ | 10,066 |
| Rupali Polyester | 17.56 | 17.56 | 17.01 | 17.01 | -0.55 ▼ | 6,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 130.01 | 133.15 | 123 | 125.07 | -6.15 ▼ | 2,334,336 |
| Avanceon Ltd | 54 | 54.4 | 51 | 51.32 | -2.97 ▼ | 2,397,557 |
| Supernet Ltd.XB | 11.75 | 11.75 | 11.5 | 11.51 | -0.99 ▼ | 503,500 |
| Hallmark Company Ltd | 787 | 787 | 700 | 710.61 | -9.11 ▼ | 154 |
| Hum Network | 14.45 | 14.45 | 13.3 | 13.49 | -1.02 ▼ | 7,915,506 |
| Media Times Ltd | 2 | 2.33 | 2 | 2.19 | 0.19 ▲ | 8,091,187 |
| Netsol Tech. | 142.49 | 144.49 | 135 | 136.36 | 0.68 ▲ | 11,044,632 |
| Octopus Digital | 68.99 | 68.99 | 63.5 | 63.92 | -5.22 ▼ | 1,025,875 |
| Pak Datacom | 73.74 | 73.74 | 68.5 | 70.65 | -1.54 ▼ | 31,438 |
| P.T.C.L. | 17.61 | 17.95 | 16.26 | 16.4 | -1.41 ▼ | 11,147,251 |
| Symmetry Group Ltd | 10.02 | 10.24 | 9.52 | 9.59 | -0.41 ▼ | 3,708,713 |
| Systems Limited | 523.5 | 523.5 | 500 | 505.23 | -18.27 ▼ | 324,927 |
| Telecard Limited | 7.8 | 7.8 | 7.13 | 7.22 | -0.54 ▼ | 7,682,648 |
| TPL Corp Ltd | 5.01 | 5.04 | 4.85 | 4.85 | -0.16 ▼ | 2,079,259 |
| TPL Trakker Ltd | 9.13 | 9.5 | 8.99 | 9 | -0.13 ▼ | 64,997 |
| TRG Pak Ltd | 57.75 | 58.5 | 54.11 | 54.66 | -2.74 ▼ | 13,157,875 |
| WorldCall Telecom | 1.37 | 1.38 | 1.28 | 1.29 | -0.08 ▼ | 44,206,223 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 43.74 | 43.74 | 41.5 | 41.57 | -2.17 ▼ | 78,476 |
| Azgard Nine | 8.1 | 8.15 | 7.6 | 7.68 | -0.33 ▼ | 413,967 |
| AN Textile Mill | 12 | 12 | 12 | 12.5 | 0 | 1 |
| Aruj Industries | 10 | 10.18 | 9.6 | 9.69 | -0.36 ▼ | 34,390 |
| Bhanero Tex. | 819.99 | 820 | 773.01 | 791.66 | 0 | 24 |
| Blessed Tex. | 244.99 | 244.99 | 225 | 238.54 | 0 | 23 |
| Chenab Limited | 7.84 | 7.84 | 7.5 | 7.6 | -0.24 ▼ | 819,379 |
| Chenab Ltd.(Pre | 3.06 | 3.31 | 3.06 | 3.18 | -0.07 ▼ | 351,463 |
| Crescent Tex. | 13 | 13.28 | 12.61 | 12.85 | -0.65 ▼ | 284,115 |
| Faisal Spinning | 232.5 | 232.5 | 232.5 | 232.93 | 0 | 10 |
| Feroze 1888 | 67 | 70 | 67 | 70.02 | 0 | 211 |
| Fazal Cloth | 130.06 | 136.5 | 130.06 | 133.19 | 0 | 92 |
| Gul Ahmed | 21.35 | 21.35 | 19.9 | 20.2 | -0.88 ▼ | 1,084,232 |
| Ghazi Fabrics | 10 | 10 | 9.21 | 9.22 | -0.53 ▼ | 15,770 |
| Hala Enterprise | 17.05 | 17.7 | 16.29 | 16.46 | -1.64 ▼ | 70,910 |
| Hafiz Limited | 234.99 | 234.99 | 234.99 | 214.4 | 0 | 25 |
| Interloop Ltd. | 64.27 | 64.5 | 62 | 62.24 | -2.19 ▼ | 1,413,491 |
| Int.Knitwear | 15.31 | 17 | 15.31 | 15.31 | -1.41 ▼ | 1,031 |
| Jubilee Spinning | 12.48 | 12.48 | 11.4 | 11.42 | -0.21 ▼ | 509 |
| Kohinoor Mills | 31 | 31 | 29.11 | 31.05 | 0 | 115 |
| Kohinoor Ind. | 8 | 8.2 | 7.4 | 7.5 | -0.55 ▼ | 11,202 |
| Kohinoor Textile | 96.35 | 102.51 | 94 | 94.57 | -7.49 ▼ | 58,849 |
| Mehmood Tex. | 530 | 550 | 529.99 | 535.4 | 35.02 ▲ | 501 |
| Masood Textile | 53 | 53 | 48 | 48 | -0.33 ▼ | 9,765 |
| Masood(Pref) | 0 | 0 | 0 | 8.41 | 0.11 ▲ | 0 |
| Nishat (Chun.) | 32.11 | 32.5 | 31 | 31.06 | -1.41 ▼ | 236,619 |
| Nishat Mills Ltd | 73.3 | 74.5 | 71 | 71.57 | -1.7 ▼ | 2,176,718 |
| Paramount Sp | 5.31 | 5.32 | 4.37 | 5.23 | -0.07 ▼ | 30,588 |
| Quetta Textile | 23.7 | 24.39 | 22 | 23.92 | -0.22 ▼ | 10,278 |
| Redco Textile | 14.49 | 14.49 | 12.37 | 13.4 | -0.24 ▼ | 97,684 |
| Reliance Weaving | 79.36 | 96.57 | 79.1 | 96.57 | 8.78 ▲ | 12,243 |
| Sapphire Tex. | 1111 | 1184.99 | 1111 | 1177.99 | 40.88 ▲ | 121 |
| Sapphire Fiber | 1210 | 1210 | 1170 | 1208.67 | 5.92 ▲ | 30 |
| Stylers Int.Ltd. | 39.1 | 40.8 | 39 | 39 | -2.84 ▼ | 5,050 |
| Suraj Cotton Mills | 117 | 117 | 117 | 124 | 0 | 2 |
| Towellers Limited | 141 | 144 | 132 | 137.53 | -3.82 ▼ | 11,715 |
| ZahidJee Tex. | 25.71 | 30.2 | 25.71 | 30.15 | 1.77 ▲ | 7,021 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 71 | 75 | 68.01 | 68.52 | -5.87 ▼ | 11,943 |
| Amtex Limited | 3.14 | 3.16 | 2.95 | 2.97 | -0.12 ▼ | 1,234,174 |
| Asim Textile | 12 | 12.01 | 12 | 12 | -0.21 ▼ | 222,610 |
| Bilal Fibres | 16.02 | 16.28 | 14.52 | 14.65 | -1.36 ▼ | 658,897 |
| Crescent Fibres | 39.6 | 39.6 | 39.6 | 43.97 | 0 | 100 |
| Colony Tex.Mills Ltd | 4.66 | 5.04 | 4.66 | 4.77 | -0.11 ▼ | 726,673 |
| Chakwal Spinning | 76.3 | 77.4 | 68.57 | 68.59 | -7.6 ▼ | 386,678 |
| Dewan Farooque Sp. | 4.05 | 4.1 | 3.88 | 3.91 | -0.1 ▼ | 363,214 |
| Din Textile | 58 | 58 | 58 | 54.79 | 0 | 1 |
| D.S. Ind. Ltd. | 5.76 | 5.94 | 5.06 | 5.17 | -0.75 ▼ | 3,547,527 |
| Dar-es-Salaam | 50 | 50 | 50 | 50 | 0.08 ▲ | 1,000 |
| Dewan Textile | 5.53 | 6.57 | 5.5 | 5.52 | -0.51 ▼ | 1,137 |
| Elahi Cotton | 79 | 79 | 79 | 72.39 | 0 | 300 |
| Ellcot Spinning | 93.06 | 93.06 | 93.06 | 93.06 | 0 | 500 |
| Gadoon Textile | 199 | 200 | 190 | 192 | -8 ▼ | 23,117 |
| Gulshan Sp. | 4 | 4.26 | 3.2 | 3.9 | -0.1 ▼ | 4,281 |
| Gulistan Sp. | 7.94 | 7.94 | 6.95 | 7.16 | -0.78 ▼ | 30,457 |
| Hira Textile | 3.47 | 3.47 | 3.06 | 3.17 | -0.21 ▼ | 649,652 |
| Idrees Textile | 14 | 14.49 | 14 | 14.17 | 0 | 258 |
| Indus Dyeing | 115.5 | 118 | 115.02 | 115.9 | -1.11 ▼ | 4,426 |
| J.A.Textile | 62 | 63.95 | 60 | 62.87 | 0 | 129 |
| Janana D Mal | 69.8 | 69.8 | 60.16 | 65.88 | -0.25 ▼ | 5,885 |
| J.K.Spinning | 59.95 | 60 | 55 | 55.01 | -5.19 ▼ | 601 |
| Kohat Textile | 29.95 | 29.95 | 27.51 | 27.51 | -0.5 ▼ | 6,807 |
| Kohinoor Spining | 7.62 | 7.75 | 7.11 | 7.17 | -0.44 ▼ | 10,204,124 |
| Khalid Siraj | 8.1 | 8.8 | 7.5 | 8 | -0.05 ▼ | 3,387 |
| Land Mark Spinning | 62.75 | 62.95 | 60.1 | 62.1 | 4.87 ▲ | 24,182 |
| Nazir Cotton Mills | 13.51 | 13.51 | 13.51 | 13.51 | -0.47 ▼ | 2,000 |
| Premium Tex. | 349.99 | 349.99 | 349.99 | 366.85 | 0 | 10 |
| Reliance Cotton | 605 | 669.49 | 603 | 616.47 | -53.53 ▼ | 137 |
| Ruby Textile | 7.51 | 7.94 | 7.3 | 7.48 | -0.22 ▼ | 2,797 |
| Saif Textile | 13.3 | 13.3 | 12.75 | 12.75 | -0.55 ▼ | 10,660 |
| Service Ind Tex | 11.47 | 11.5 | 9.92 | 10.4 | -0.32 ▼ | 17,651 |
| Shadab Textile | 24 | 25.58 | 22.11 | 22.25 | -1.09 ▼ | 22,837 |
| Sally Textile | 12.3 | 12.9 | 12 | 12.1 | -0.4 ▼ | 10,293 |
| Sana Ind. | 23 | 23 | 23 | 23.28 | 0 | 101 |
| Saritow Spinning | 8.51 | 8.9 | 8 | 8.08 | -0.92 ▼ | 68,500 |
| Sunrays Textile | 89.87 | 89.87 | 82.5 | 82.51 | -4.85 ▼ | 3,003 |
| Shahzad Tex. | 34 | 34 | 33 | 31.14 | 0 | 2 |
| Tata Textile | 49 | 50.84 | 46.31 | 47.74 | 1.52 ▲ | 12,033 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 14.12 | 14.12 | 14 | 14.12 | -1.28 ▼ | 2,804 |
| ICC Industries | 6.5 | 6.89 | 5.21 | 5.73 | -0.36 ▼ | 36,211 |
| Shahtaj Textile | 75 | 75 | 69.5 | 74.98 | 4.73 ▲ | 502 |
| Yousuf Weaving | 4.2 | 4.25 | 4.01 | 4.03 | -0.21 ▼ | 2,791,962 |
| Zephyr Textile | 11.5 | 11.5 | 10.9 | 11.53 | 0 | 83 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 255 | 264.9 | 250 | 250.43 | -8.57 ▼ | 1,435 |
| Pak Tobacco | 1218.1 | 1219 | 1150.01 | 1171.35 | -50.36 ▼ | 3,629 |
| Philip Morris Pak. | 785 | 850 | 750 | 784.97 | -2.03 ▼ | 1,317 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.59 | 15.59 | 14 | 14.74 | 0.36 ▲ | 14,004 |
| Pak Int.Bulk | 7.3 | 7.59 | 7.1 | 7.15 | -0.19 ▼ | 10,586,291 |
| Pak.Int.Container | 41.11 | 42 | 40.02 | 40.22 | -1.35 ▼ | 240,440 |
| P.N.S.C-XB | 340.66 | 340.66 | 306.6 | 308.17 | -32.49 ▼ | 125,986 |
| Secure Logistics Gro | 15.75 | 15.98 | 14.44 | 14.64 | -1.01 ▼ | 5,230,676 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 103.25 | 108.7 | 101 | 101.13 | -3.54 ▼ | 5,040 |
| S.S.Oil | 69.01 | 74.95 | 66.51 | 68.08 | -4.63 ▼ | 3,105 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.11 | 38.49 | 35.51 | 35.64 | -1.71 ▼ | 57,464 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.03 | 10.16 | 9.66 | 9.68 | -0.44 ▼ | 496,000 |
| AGHA-JAN | 0 | 0 | 0 | 9.85 | -0.5 ▼ | 0 |
| AGHA-NOV | 10 | 10.05 | 9.44 | 9.52 | -0.52 ▼ | 750,000 |
| AGL-DEC | 38.2 | 38.5 | 38.2 | 38.32 | -1.28 ▼ | 5,000 |
| AGL-DECB | 0 | 0 | 0 | 38.78 | -1.48 ▼ | 0 |
| AGL-JAN | 0 | 0 | 0 | 38.15 | -1.45 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 39.49 | -1.5 ▼ | 0 |
| AGL-NOV | 39 | 39 | 37.7 | 38.2 | -1.77 ▼ | 229,000 |
| AICL-DEC | 0 | 0 | 0 | 40.13 | -2 ▼ | 4,000 |
| AICL-JAN | 0 | 0 | 0 | 40.87 | -2.03 ▼ | 0 |
| AICL-NOV | 40.65 | 40.65 | 40 | 40 | -1.68 ▼ | 4,000 |
| AIRLINK-DEC | 131.06 | 134.51 | 125.01 | 127.07 | -6.28 ▼ | 1,348,500 |
| AIRLINK-JAN | 0 | 0 | 0 | 129.47 | -6.44 ▼ | 0 |
| AIRLINK-NOVB | 130.5 | 133.35 | 123.5 | 125.27 | -6.26 ▼ | 1,538,000 |
| AKBL-DEC | 33.73 | 33.73 | 32.25 | 32.45 | 0.46 ▲ | 22,000 |
| AKBL-JAN | 0 | 0 | 0 | 33.04 | 0.47 ▲ | 0 |
| AKBL-NOV | 32.5 | 34.64 | 31.66 | 32.44 | 0.52 ▲ | 196,000 |
| ASC-DEC | 6.1 | 6.4 | 6.1 | 6.35 | 0.41 ▲ | 87,500 |
| ASC-JAN | 0 | 0 | 0 | 6.42 | 0.37 ▲ | 0 |
| ASC-NOV | 5.99 | 6.5 | 5.99 | 6.23 | 0.37 ▲ | 244,500 |
| ASL-DEC | 7.92 | 7.97 | 7.5 | 7.5 | -0.54 ▼ | 330,000 |
| ASL-JAN | 0 | 0 | 0 | 7.62 | -0.56 ▼ | 0 |
| ASL-NOV | 7.73 | 7.89 | 7.34 | 7.36 | -0.54 ▼ | 719,500 |
| ATRL-DEC | 497 | 497 | 449.07 | 450.85 | -32.95 ▼ | 537,000 |
| ATRL-JAN | 0 | 0 | 0 | 461.88 | -33.35 ▼ | 0 |
| ATRL-NOVB | 479 | 482.94 | 444 | 445.46 | -33.52 ▼ | 789,500 |
| AVN-DEC | 55.01 | 60.2 | 51.9 | 52.23 | -2.93 ▼ | 853,000 |
| AVN-JAN | 0 | 0 | 0 | 53.13 | -3.1 ▼ | 0 |
| AVN-NOV | 53.3 | 54.28 | 51.24 | 51.62 | -2.69 ▼ | 1,069,500 |
| BAFL-DECB | 80 | 80.29 | 75 | 75 | 2 ▲ | 15,500 |
| BAFL-JAN | 0 | 0 | 0 | 78.42 | 1.48 ▲ | 0 |
| BAFL-NOVB | 81.5 | 81.7 | 77 | 77 | 2.4 ▲ | 36,000 |
| BAHL-DECB | 124 | 135 | 124 | 134.2 | 9.2 ▲ | 27,500 |
| BAHL-JAN | 130.5 | 130.5 | 130.5 | 130.5 | 2.03 ▲ | 3,000 |
| BAHL-NOVB | 136.22 | 136.22 | 128.5 | 128.5 | 4.5 ▲ | 4,000 |
| BIPL-DEC | 22 | 22 | 21.01 | 21.01 | -2.33 ▼ | 91,000 |
| BIPL-JAN | 0 | 0 | 0 | 21.39 | -2.38 ▼ | 0 |
| BIPL-NOV | 22.9 | 22.9 | 21.06 | 21.06 | -2.34 ▼ | 38,000 |
| BKTI-DEC | 0 | 0 | 0 | 24307 | -238 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24663 | -241 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 24022 | -236 ▼ | 0 |
| BOP-DEC | 6.94 | 7.4 | 6.8 | 6.94 | 0.04 ▲ | 4,751,500 |
| BOP-JAN | 0 | 0 | 0 | 7.09 | 0.04 ▲ | 0 |
| BOP-NOV | 6.88 | 7.3 | 6.7 | 6.84 | 0 | 9,725,000 |
| CEPB-DEC | 27.6 | 27.6 | 27.6 | 27.6 | -1.59 ▼ | 1,000 |
| CEPB-JAN | 0 | 0 | 0 | 28.02 | -1.71 ▼ | 0 |
| CEPB-NOV | 26.55 | 28.5 | 26.55 | 28.4 | -0.4 ▼ | 16,500 |
| CHCC-DEC | 255 | 260 | 248.75 | 250 | -25.57 ▼ | 4,000 |
| CHCC-JAN | 0 | 0 | 0 | 260.63 | -20 ▼ | 0 |
| CHCC-NOVB | 262 | 262 | 244.5 | 246.69 | -24.84 ▼ | 19,000 |
| CNERGY-DEC | 4.8 | 4.8 | 4.34 | 4.54 | -0.23 ▼ | 7,895,500 |
| CNERGY-JAN | 0 | 0 | 0 | 4.61 | -0.27 ▼ | 0 |
| CNERGY-NOV | 4.75 | 4.75 | 4.35 | 4.45 | -0.26 ▼ | 8,159,000 |
| CPHL-DECB | 45.5 | 45.5 | 42.65 | 42.89 | -3.08 ▼ | 706,000 |
| CPHL-JAN | 0 | 0 | 0 | 43.75 | -2.92 ▼ | 0 |
| CPHL-NOVB | 44.93 | 45 | 42.1 | 42.24 | -3.16 ▼ | 441,000 |
| DCL-DEC | 8.5 | 8.64 | 8 | 8.01 | -0.59 ▼ | 1,185,500 |
| DCL-JAN | 0 | 0 | 0 | 8.19 | -0.55 ▼ | 0 |
| DCL-NOV | 8.45 | 8.58 | 7.85 | 7.92 | -0.53 ▼ | 1,486,500 |
| DCR-DEC | 0 | 0 | 0 | 20.23 | -0.33 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.6 | -0.34 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 19.93 | -0.33 ▼ | 0 |
| DFML-DEC | 42.01 | 42.01 | 37.87 | 37.89 | -4.19 ▼ | 2,166,000 |
| DFML-JAN | 0 | 0 | 0 | 38.65 | -4.3 ▼ | 0 |
| DFML-NOV | 41.11 | 41.52 | 37.42 | 37.45 | -4.13 ▼ | 2,779,000 |
| DGKC-DEC | 83.61 | 83.62 | 77.51 | 78.83 | -4.49 ▼ | 1,045,000 |
| DGKC-JAN | 0 | 0 | 0 | 80.51 | -4.51 ▼ | 0 |
| DGKC-NOV | 81.6 | 82.8 | 77.05 | 77.94 | -4.28 ▼ | 1,353,500 |
| EFERT-DECB | 202 | 202.5 | 195 | 197.29 | -4 ▼ | 10,500 |
| EFERT-JAN | 0 | 0 | 0 | 200.74 | -4.84 ▼ | 0 |
| EFERT-NOVB | 200 |
