Get the latest news and updates from Dawn
KARACHI September 29th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 395.05 | 397.99 | 389.5 | 392.67 | -3.79 ▼ | 30,229 |
| Atlas Honda Ltd | 1331.18 | 1345 | 1316 | 1340.72 | 9.54 ▲ | 3,993 |
| Dewan Motors | 33.9 | 34.6 | 33.9 | 34.21 | 0.25 ▲ | 1,781,290 |
| Ghandhara Automobile | 600 | 618 | 588.11 | 591.49 | 0.25 ▲ | 3,869,495 |
| Ghandhara Ind. | 850 | 866 | 830 | 832.52 | -9.07 ▼ | 1,567,900 |
| Honda Atlas Cars | 291.5 | 293.5 | 291.37 | 292.86 | 1.49 ▲ | 252,406 |
| Hinopak Motor | 505 | 507 | 498 | 505.02 | 0.56 ▲ | 18,554 |
| Indus Motor Co. | 2219 | 2257.96 | 2219 | 2250.53 | 32.84 ▲ | 8,122 |
| Millat Tractors | 550.15 | 555 | 539 | 539.99 | -15.92 ▼ | 485,778 |
| Sazgar Engineering (XD) | 1729 | 1729 | 1705.66 | 1712.47 | -7.88 ▼ | 60,711 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 142.6 | 146.47 | 142.05 | 143.55 | 1.08 ▲ | 45,362 |
| Atlas Battery | 258.03 | 262.22 | 255.57 | 258.67 | -1.45 ▼ | 20,485 |
| Bela Automotive | 120.5 | 120.5 | 120.5 | 120.5 | 0 | 42 |
| Bal.Wheels (XD) | 191.2 | 194 | 190 | 190.93 | -0.99 ▼ | 36,114 |
| Dewan Auto Engg | 28.89 | 28.89 | 28.01 | 28.63 | 0.14 ▲ | 12,445 |
| Exide (PAK) | 667 | 672.38 | 667 | 671.06 | 4.45 ▲ | 12,111 |
| Ghandhara Tyre | 41.48 | 41.81 | 41.2 | 41.28 | 0.12 ▲ | 169,328 |
| Loads Limited | 16.55 | 17.8 | 16.32 | 16.95 | 0.44 ▲ | 11,554,362 |
| Panther Tyres Ltd. | 55.1 | 57.6 | 54.95 | 57.21 | 2.52 ▲ | 535,862 |
| Treet Battery Ltd. | 14.95 | 15.05 | 14.3 | 14.45 | -0.29 ▼ | 11,825,710 |
| Thal Limited | 595 | 604.44 | 572.5 | 574.4 | -21.66 ▼ | 19,621 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 61 | 62.45 | 60.01 | 60.13 | -0.71 ▼ | 22,319 |
| Fast Cables Ltd. | 24.39 | 24.48 | 24 | 24.15 | -0.34 ▼ | 2,070,612 |
| Pak Elektron | 55.01 | 57.19 | 54.7 | 55.08 | 0.15 ▲ | 56,314,905 |
| Pakistan Cables- | 219.57 | 221.8 | 215 | 219.93 | 0.36 ▲ | 29,877 |
| Waves Corp Ltd. | 12.01 | 12.33 | 12 | 12.19 | 0.15 ▲ | 2,527,617 |
| Waves Home App | 10.1 | 10.77 | 10.1 | 10.7 | 0.61 ▲ | 9,592,980 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 296.01 | 302.05 | 291 | 292.48 | -3.54 ▼ | 656,044 |
| Bestway Cement | 676 | 676 | 651.01 | 664.92 | -3.75 ▼ | 36,881 |
| Cherat Cement | 362.25 | 365 | 357.51 | 362.41 | 1.2 ▲ | 295,814 |
| Dadabhoy Cement | 7.45 | 7.6 | 7.4 | 7.42 | -0.01 ▼ | 329,351 |
| Dewan Cement | 15.25 | 15.38 | 14.96 | 15.09 | -0.15 ▼ | 6,684,072 |
| D.G.K.Cement | 270.99 | 274 | 261.75 | 264.56 | -6.84 ▼ | 8,014,282 |
| Dandot Cement | 16.7 | 16.8 | 16.17 | 16.78 | 0.65 ▲ | 53,105 |
| Fauji Cement (XD) | 60.2 | 60.5 | 59.43 | 59.88 | -0.2 ▼ | 10,274,531 |
| Fecto Cement | 113 | 114.05 | 107.5 | 108.12 | -5.37 ▼ | 239,140 |
| Flying Cement | 50.46 | 51 | 49.9 | 50.26 | -0.19 ▼ | 64,377 |
| Gharibwal Cement | 66 | 72.75 | 66 | 69.32 | 3.18 ▲ | 6,738,580 |
| Kohat Cement | 101.48 | 102 | 101 | 101.12 | -0.31 ▼ | 880,272 |
| Lucky Cement (XD) | 473.98 | 473.98 | 466 | 467.1 | -3.46 ▼ | 847,609 |
| Maple Leaf | 111 | 111.3 | 107.99 | 108.78 | -1.99 ▼ | 3,900,367 |
| Pioneer Cement | 253 | 255 | 250.5 | 251.2 | -1.54 ▼ | 206,457 |
| Power Cement | 19.21 | 19.69 | 19.01 | 19.39 | -0.01 ▼ | 5,295,993 |
| Safe Mix Con.Ltd | 39.99 | 43.85 | 38.11 | 43.45 | 3.59 ▲ | 1,763,833 |
| Thatta Cement | 66.5 | 67.8 | 65.58 | 66 | 0.47 ▲ | 9,299,341 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 474.9 | 474.9 | 465 | 470.34 | 4.36 ▲ | 2,661 |
| Bawany Air Prod | 47.51 | 49.5 | 47.51 | 47.93 | -0.2 ▼ | 36,856 |
| Berger Paints | 118.5 | 119.38 | 118 | 119.05 | 0.76 ▲ | 144,637 |
| Biafo Industries | 188.1 | 190.25 | 185.99 | 186.13 | -0.94 ▼ | 188,886 |
| Buxly Paints | 169 | 173 | 167 | 167.58 | -1.69 ▼ | 3,128 |
| Data Agro | 102.14 | 104.43 | 102.14 | 103.04 | 0.06 ▲ | 399 |
| Descon Oxychem | 38.68 | 39.25 | 38.45 | 38.74 | 0.06 ▲ | 1,143,758 |
| Dynea Pakistan | 347.47 | 347.47 | 341.1 | 343.74 | -1.15 ▼ | 8,412 |
| Engro Polymer | 30.25 | 31.55 | 29.85 | 31.2 | 0.72 ▲ | 8,672,327 |
| Engro Poly (Pref) | 12.15 | 12.5 | 12.15 | 12.5 | 0.35 ▲ | 10,521 |
| Ghani Chemical | 33.51 | 33.51 | 32 | 32.8 | -0.43 ▼ | 1,926,725 |
| Ghani Chemworld | 20.3 | 20.3 | 18.55 | 19.07 | -1.35 ▼ | 5,951,554 |
| Ghani Glo Hol | 25.8 | 26.7 | 25 | 26.16 | 0.24 ▲ | 3,697,912 |
| Ittehad Chemicals | 100.1 | 103.99 | 99.5 | 102.01 | 1.09 ▲ | 74,588 |
| Lucky Core Ind. (XD) | 330.98 | 331.95 | 325 | 329.83 | 1.15 ▲ | 134,437 |
| Lotte Chemical | 27.49 | 27.6 | 27.05 | 27.19 | -0.04 ▼ | 1,891,628 |
| Leiner Pak Gelat | 112.97 | 113.1 | 110.96 | 111.87 | 0.29 ▲ | 7,810 |
| Nimir Ind.Chem | 195 | 195 | 185 | 193.97 | 1.23 ▲ | 63,153 |
| Nimir Resins | 33.51 | 34.24 | 33.51 | 34.01 | -0.11 ▼ | 471,408 |
| Pak Oxygen Ltd. | 236.07 | 240.9 | 236.07 | 239.52 | -0.37 ▼ | 12,785 |
| Pak.P.V.C. | 18.04 | 20 | 18.04 | 19.81 | 0.41 ▲ | 4,209 |
| Sardar Chemical | 70.2 | 70.2 | 65 | 66.39 | -5.16 ▼ | 45,652 |
| Sitara Chemical | 909.3 | 924.99 | 888.89 | 895.88 | -15.41 ▼ | 9,292 |
| Sitara Peroxide | 23.63 | 24.98 | 23 | 23.23 | -0.4 ▼ | 228,639 |
| Wah-Noble | 413.65 | 421 | 407 | 415 | 4.8 ▲ | 24,737 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 19.5 | 20 | 18.65 | 19.58 | 0.08 ▲ | 858,411 |
| HBL Invest Fund | 7.7 | 7.9 | 7.24 | 7.66 | 0.02 ▲ | 2,643,051 |
| Tri-Star Mutual | 13.29 | 13.29 | 13.29 | 12.15 | 0 | 203 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 170 | 172 | 169.06 | 170.07 | 1.85 ▲ | 329,318 |
| Askari Bank | 82.87 | 84.25 | 82.65 | 83.51 | 0.64 ▲ | 1,963,782 |
| Bank Al-Falah | 105.62 | 108.2 | 105.62 | 107.68 | 2.04 ▲ | 2,481,158 |
| Bank AL-Habib | 196 | 196.5 | 194.25 | 196.17 | 2.86 ▲ | 689,925 |
| Bankislami Pak | 36.38 | 36.9 | 36 | 36.54 | 0.16 ▲ | 2,212,746 |
| Bank Makramah | 7.8 | 7.8 | 7.53 | 7.6 | -0.03 ▼ | 7,526,834 |
| Bank Of Khyber | 34.66 | 35.95 | 34 | 34.36 | -0.28 ▼ | 55,591 |
| B.O.Punjab | 27 | 27.05 | 26.4 | 26.62 | -0.2 ▼ | 32,583,210 |
| Faysal Bank | 83.3 | 90.7 | 82.75 | 90.4 | 7.95 ▲ | 13,293,305 |
| Habib Bank | 271.33 | 279 | 267.5 | 278.13 | 6.82 ▲ | 3,188,579 |
| Habib Metropolitan | 114 | 116 | 112.77 | 115.7 | 1.52 ▲ | 653,341 |
| JS Bank Ltd | 21.61 | 22.79 | 21 | 21.49 | -0.12 ▼ | 194,116 |
| MCB Bank Ltd | 354 | 354.94 | 352 | 352.92 | -1.06 ▼ | 199,919 |
| Meezan Bank Ltd | 413 | 420 | 411.8 | 418.88 | 7.43 ▲ | 1,136,965 |
| National Bank (XD) | 194 | 202.69 | 193.11 | 200.46 | 7.83 ▲ | 13,762,810 |
| Samba Bank | 12.7 | 12.78 | 11.85 | 12.37 | 0.75 ▲ | 18,420,033 |
| St.Chart.Bank | 68.82 | 69.65 | 68.75 | 68.96 | 0.24 ▲ | 204,491 |
| Soneri Bank Ltd | 23.7 | 24.95 | 23.18 | 23.36 | -0.29 ▼ | 6,405,360 |
| United Bank | 373 | 380.1 | 373 | 375.27 | 3.5 ▲ | 1,468,862 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.76 | 10.25 | 9.75 | 10.15 | 0.32 ▲ | 5,615,721 |
| Aisha Steel Mill | 14.94 | 15 | 14.61 | 14.74 | -0.08 ▼ | 3,524,963 |
| Aisha Steel(CPS) | 105 | 107.8 | 105 | 107.8 | 9.8 ▲ | 1,316 |
| Aisha StelCoP/S | 23.88 | 23.88 | 19.65 | 21.8 | 0 | 5,001 |
| Amreli Steels | 25.2 | 25.55 | 24.75 | 25.03 | -0.04 ▼ | 3,494,492 |
| Bolan Casting | 100.98 | 102 | 100 | 100.29 | -0.08 ▼ | 56,001 |
| Beco Steel Ltd | 35.95 | 38.49 | 35.75 | 36.95 | 1.64 ▲ | 4,444,783 |
| Crescent Steel | 106.5 | 107.5 | 105.45 | 105.73 | -0.79 ▼ | 222,758 |
| Dadex Eternit | 64.1 | 71.4 | 64.01 | 69.49 | 3.4 ▲ | 43,132 |
| Dost Steels Ltd. | 9.79 | 9.94 | 9.51 | 9.55 | -0.24 ▼ | 2,982,509 |
| Int. Ind.Ltd. (XD) | 233 | 237 | 230.5 | 234.91 | 4.88 ▲ | 155,220 |
| Inter.Steel Ltd (XD) | 126.3 | 128.21 | 126.01 | 127.94 | 1.95 ▲ | 340,442 |
| Ittefaq Iron Ind | 11.81 | 11.81 | 11.4 | 11.48 | -0.13 ▼ | 1,727,018 |
| K.S.B.Pumps | 218.02 | 222 | 217 | 217.47 | -2.29 ▼ | 73,899 |
| Metro Steel | 15.55 | 15.73 | 15.2 | 15.3 | -0.15 ▼ | 126,165 |
| Mughal Iron | 89.49 | 90 | 87.51 | 89.67 | 0.86 ▲ | 1,368,362 |
| Mughal Iron(C) | 47.47 | 47.47 | 45.09 | 45.25 | -0.22 ▼ | 51,272 |
| Pak Engineering | 555 | 587 | 555 | 580.36 | 8.9 ▲ | 181 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 19.76 | 19.76 | 19.5 | 19.75 | 0.27 ▲ | 16,500 |
| HBL Total Treasury | 0 | 0 | 0 | 104.87 | 0 | 200 |
| JS Global Banking | 38.38 | 39.98 | 38.3 | 38.72 | -1.6 ▼ | 56,500 |
| JS Momentum | 12.99 | 12.99 | 12.85 | 12.93 | 0.02 ▲ | 1,614,000 |
| Mahaana Islamic | 17.47 | 17.47 | 16.5 | 17.33 | 0.04 ▲ | 841,500 |
| Meezan Pakistan | 21.29 | 21.29 | 20.85 | 21.1 | 0.1 ▲ | 854,500 |
| NBP Pakistan G ETF | 29.25 | 29.54 | 29.12 | 29.54 | 0.34 ▲ | 17,000 |
| NIT Pakistan | 34.38 | 34.47 | 34.29 | 34.29 | 0.09 ▲ | 6,500 |
| UBLPakistanETF | 36.99 | 37.17 | 36.73 | 37.17 | 0.4 ▲ | 42,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 73.03 | 73.4 | 72 | 72.18 | -0.86 ▼ | 1,029,086 |
| Arif Habib Corp | 14.95 | 15.42 | 14.88 | 15.16 | 0.32 ▲ | 17,021,832 |
| Engro Fertert | 220 | 223 | 217.45 | 221.44 | 2.01 ▲ | 2,557,058 |
| Fatima Fert | 127.49 | 130.99 | 126.9 | 127.43 | 0.35 ▲ | 2,081,976 |
| Fauji Fert | 457 | 469.89 | 452 | 467.62 | 14.08 ▲ | 4,126,708 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 17.47 | 18.05 | 17.47 | 17.59 | -0.11 ▼ | 714,775 |
| Big Bird Foods Ltd. | 55.34 | 55.78 | 54.86 | 55.01 | 0.01 ▲ | 7,960,784 |
| Barkat Frisian Agro | 45.45 | 45.71 | 44.6 | 44.83 | -0.31 ▼ | 807,480 |
| Bunnys Limited | 122.8 | 127.99 | 120.01 | 123.03 | 1.67 ▲ | 1,681,729 |
| Clover Pakistan | 45 | 45.51 | 44.5 | 45.33 | 0.63 ▲ | 218,561 |
| Colgate Palm (XD) | 1302.99 | 1302.99 | 1290.01 | 1296.82 | 0.61 ▲ | 71,837 |
| Frieslandcampina | 91.52 | 91.74 | 88.5 | 88.87 | -1.89 ▼ | 1,411,789 |
| Fauji Foods Ltd | 22.3 | 22.95 | 22.11 | 22.69 | 0.62 ▲ | 41,824,976 |
| Gillette Pak | 223.98 | 223.98 | 211 | 213.01 | -4.95 ▼ | 10,135 |
| Ismail Ind- | 2175 | 2177.99 | 2132.25 | 2165.76 | 24.74 ▲ | 307 |
| MithchellsFruit | 221 | 223.26 | 217 | 219.63 | 2.52 ▲ | 16,292 |
| Matco Foods Ltd | 42.54 | 44 | 42.5 | 43.29 | 0.75 ▲ | 305,310 |
| Murree Brewery | 1024 | 1044 | 1020 | 1030.57 | 5.79 ▲ | 4,010 |
| National Foods | 368.5 | 368.5 | 361 | 361.68 | -5.83 ▼ | 319,383 |
| Nestle Pakistan | 8310.02 | 8494.97 | 8310.02 | 8381.86 | -63.14 ▼ | 264 |
| At-Tahur Ltd. | 46.19 | 47.7 | 45.9 | 46.45 | 0.14 ▲ | 4,174,778 |
| Quice Food | 9.4 | 10.03 | 9.31 | 9.41 | 0.12 ▲ | 6,407,442 |
| Rafhan Maize | 10126.01 | 11200 | 10126.01 | 10799.13 | 293.03 ▲ | 786 |
| Shield Corp. | 435.75 | 465 | 410 | 420.34 | -15.41 ▼ | 3,260 |
| Shezan Inter. | 201.13 | 221.22 | 200 | 221.22 | 20.11 ▲ | 90,322 |
| The Organic Meat | 67 | 69.61 | 64.1 | 67.46 | 0.33 ▲ | 10,355,552 |
| Treet Corp | 30.25 | 31.74 | 29.9 | 30.17 | 0.22 ▲ | 37,783,854 |
| Unity Foods Ltd | 27.84 | 28.4 | 27.4 | 28.05 | 0.54 ▲ | 13,027,406 |
| Unilever Foods | 32001 | 32205 | 30000 | 30500.31 | -1807.7 ▼ | 471 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 17.31 | 17.7 | 16.8 | 17.06 | 0.08 ▲ | 4,656,417 |
| Frontier Ceram | 43 | 43.49 | 42 | 43.42 | 1.4 ▲ | 5,529 |
| GhaniGlobalGlass | 13.3 | 13.3 | 13.01 | 13.05 | -0.18 ▼ | 1,174,529 |
| Ghani Glass Ltd | 46.11 | 47.75 | 46.05 | 47.35 | 1.3 ▲ | 1,291,596 |
| Ghani Value Glass | 73.5 | 73.99 | 71.23 | 72.13 | 0.84 ▲ | 23,877 |
| Karam Ceramics | 180 | 180 | 165.57 | 183.97 | 0 | 67 |
| Shabbir Tiles | 19.05 | 19.05 | 18.25 | 18.51 | -0.21 ▼ | 555,098 |
| Tariq Glass Ind. | 255 | 259.5 | 254 | 258.18 | 3.45 ▲ | 235,853 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 46.04 | 47.25 | 45.65 | 47 | 1.42 ▲ | 27,972 |
| Adamjee Ins. | 73 | 73.5 | 71.75 | 72.33 | 0.07 ▲ | 298,480 |
| Askari Life Ass | 17.15 | 17.2 | 15.17 | 15.19 | -1.67 ▼ | 11,632,903 |
| Adamjee Life Ass. | 36.5 | 36.5 | 36 | 36.01 | -0.01 ▼ | 2,351 |
| Atlas Ins. Ltd | 88.43 | 91.9 | 86.5 | 89.55 | 0.06 ▲ | 14,637 |
| Century Ins. | 50 | 50 | 46.01 | 48.04 | -1.46 ▼ | 6,820 |
| Cres.Star Ins. | 5.68 | 5.89 | 5.5 | 5.67 | 0.13 ▲ | 5,342,490 |
| EFU General | 125.5 | 127 | 123.51 | 124.31 | -1.68 ▼ | 23,532 |
| EFU Life Assurance | 156 | 157 | 155 | 156.58 | 1.58 ▲ | 7,865 |
| Habib Ins. | 13.19 | 13.28 | 12.7 | 12.97 | -0.04 ▼ | 392,429 |
| IGI Holdings | 281.99 | 283.49 | 275.22 | 280.64 | 0.65 ▲ | 74,384 |
| IGI Life Ins | 19.86 | 20.74 | 19.86 | 20 | -0.12 ▼ | 3,001 |
| Jubilee Gen.Ins | 85.01 | 86 | 81 | 83.55 | -1.95 ▼ | 423,899 |
| Jubile Life Ins | 165 | 168.94 | 163 | 167.96 | 2.96 ▲ | 27,729 |
| Pak Reinsurance | 16.12 | 16.2 | 15.56 | 15.69 | -0.43 ▼ | 1,556,529 |
| PICIC Ins.Ltd. | 5.95 | 6.14 | 5.77 | 5.91 | -0.07 ▼ | 150,435 |
| Premier Ins. | 8.3 | 8.5 | 8.02 | 8.27 | -0.01 ▼ | 134,673 |
| Pak Gen.Ins. | 11.3 | 11.7 | 10.53 | 10.69 | -0.43 ▼ | 4,671 |
| Reliance Ins. | 16.58 | 18 | 16.5 | 17.17 | 0.48 ▲ | 24,081 |
| Shaheen Ins. | 9.52 | 9.63 | 9.31 | 9.39 | -0.09 ▼ | 22,513 |
| TPL Insurance | 16.76 | 17.5 | 16.76 | 17.46 | 0.7 ▲ | 170,895 |
| TPL Life Insurance | 36 | 40 | 35.2 | 37.51 | -1.6 ▼ | 2,876 |
| United Insurance | 16.01 | 16.49 | 16.01 | 16.2 | -0.16 ▼ | 16,833 |
| Universal Ins. | 36.6 | 36.6 | 32.85 | 32.85 | -3.65 ▼ | 445,720 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 14.39 | 15.67 | 12.83 | 14.8 | 0.55 ▲ | 330,895 |
| Arif Habib Limited. | 129.01 | 130.5 | 126.99 | 129.29 | 0.04 ▲ | 127,280 |
| AKD Securites | 36.5 | 37.77 | 36.4 | 37.43 | 1.19 ▲ | 713,194 |
| Apna Microfin. | 12 | 12.15 | 10.81 | 11.31 | -0.48 ▼ | 1,049 |
| Calcorp Limited | 50.99 | 55.06 | 46.65 | 53.73 | 3.68 ▲ | 6,691 |
| Cyan Limited | 39.01 | 39.89 | 39 | 39.04 | -0.38 ▼ | 7,167 |
| Dawood Equities | 15.85 | 16.9 | 14.9 | 15.09 | -0.75 ▼ | 263,063 |
| DH Partners Ltd. | 43.66 | 44.19 | 43.4 | 43.49 | -0.17 ▼ | 150,759 |
| Dawood Law | 304.98 | 321.05 | 301 | 302.08 | -2.9 ▼ | 4,465 |
| Engro Holdings | 257 | 257.48 | 250.11 | 253.23 | -1.69 ▼ | 853,216 |
| Escorts Bank | 7.05 | 7.26 | 6.7 | 6.8 | -0.25 ▼ | 27,767 |
| First Cap.Equit | 5.91 | 6.25 | 5.51 | 5.77 | -0.17 ▼ | 150,661 |
| F.Credit & Inv | 13.17 | 13.67 | 13.17 | 13.16 | 0 | 7 |
| Ist.Capital Sec | 3.97 | 4.14 | 3.85 | 3.94 | -0.03 ▼ | 8,238,091 |
| First Dawood Prop | 6.55 | 6.83 | 6.55 | 6.68 | -0.05 ▼ | 211,002 |
| F. Nat.Equities | 7.87 | 8.22 | 7.76 | 7.89 | 0.13 ▲ | 6,642,709 |
| Invest Bank | 6.39 | 6.53 | 6.25 | 6.32 | -0.06 ▼ | 2,809,859 |
| Imperial Limite | 20 | 20 | 20 | 20 | 0 | 25,000 |
| Intermarket Sec. | 14.3 | 14.5 | 14 | 14.04 | -0.21 ▼ | 593,064 |
| Jah.Sidd. Co. | 29.95 | 30.5 | 29.71 | 29.88 | 0.3 ▲ | 842,844 |
| JahangirSidd(Pref) | 15.4 | 15.4 | 13.61 | 14.99 | 0 | 20,763 |
| JS Global Cap. | 132.01 | 147.25 | 132.01 | 140 | 0 | 282 |
| JS Investments | 28.77 | 30.5 | 28.7 | 30 | 0.81 ▲ | 31,033 |
| LSE Capital Ltd. | 7.99 | 8 | 7.66 | 7.72 | -0.15 ▼ | 32,476 |
| LSE Ventures Ltd | 7 | 7 | 6.7 | 6.79 | -0.21 ▼ | 178,306 |
| MCB Inv MGT | 175 | 192 | 158 | 179.73 | 4.73 ▲ | 9,258 |
| Next Capital | 11.89 | 11.95 | 11.3 | 11.52 | 0.34 ▲ | 12,128 |
| OLP Financial | 55.89 | 57 | 54 | 56.96 | 2.85 ▲ | 117,100 |
| Pervez Ahmed Co | 3.62 | 4.1 | 3.62 | 3.73 | 0.13 ▲ | 50,146,713 |
| PIA Holding Company | 20.69 | 21.25 | 20.35 | 21.09 | 0.47 ▲ | 4,312,790 |
| PIA Holding CompanyB | 28499.99 | 28499.99 | 24145.01 | 25284.63 | -1404.97 ▼ | 141 |
| Pak Stock Exchange | 37.49 | 37.49 | 36.8 | 36.91 | -0.32 ▼ | 1,436,587 |
| Sec. Inv. Bank | 10.12 | 10.45 | 10.11 | 10.2 | -0.28 ▼ | 4,012 |
| Trust Brokerage | 12.05 | 12.64 | 12.05 | 12.6 | -0.04 ▼ | 4,220 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 28.33 | 28.33 | 26.53 | 26.82 | 0.01 ▲ | 72,627 |
| Pak Gulf Leasing | 18.3 | 18.36 | 18.05 | 18.08 | -0.22 ▼ | 10,356 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1515 | 1519.99 | 1497 | 1500.45 | -11 ▼ | 3,353 |
| Fateh Industries | 206.99 | 225.41 | 206.99 | 216.82 | 11.9 ▲ | 6,164 |
| Leather Up Ltd. | 47.6 | 50 | 47.5 | 49.69 | 1.19 ▲ | 23,317 |
| Pak Leather | 39.41 | 39.41 | 36.61 | 38.99 | 0.49 ▲ | 2,178 |
| Service Global | 96.15 | 99.5 | 96.15 | 97.47 | -0.56 ▼ | 83,608 |
| Service Ind.Ltd | 1350 | 1435 | 1350 | 1383.17 | 29.01 ▲ | 11,683 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 170.51 | 174.7 | 170 | 171.7 | 1.2 ▲ | 471 |
| AL-Khair Gadoon | 55.7 | 55.7 | 55.7 | 55.7 | 0 | 800 |
| Diamond Ind. | 55.07 | 55.07 | 47.72 | 50.06 | 0 | 672 |
| ECOPACK Ltd | 69.88 | 69.88 | 68.01 | 69.88 | 6.35 ▲ | 3,719,722 |
| Gammon Pak | 28.83 | 28.83 | 27.16 | 27.62 | -0.22 ▼ | 19,944 |
| The Pakistan Credit | 28 | 28 | 26.15 | 27.96 | -0.04 ▼ | 5,010 |
| GOC (Pak) Ltd. | 135.99 | 138.99 | 131.13 | 136.98 | 0.91 ▲ | 6,224 |
| Mandviwala | 156 | 156 | 141 | 142.26 | -13.89 ▼ | 96,957 |
| Olympia Mills | 39.95 | 40.58 | 36.01 | 40.28 | 3.39 ▲ | 4,011 |
| Pakistan Alumin | 164.8 | 167.6 | 157.5 | 160.84 | -1.04 ▼ | 1,011,983 |
| Pak Services | 940.5 | 963.8 | 940.5 | 959.86 | 5.14 ▲ | 254 |
| Shifa Int.Hospital | 548.5 | 548.5 | 530.2 | 542.12 | -5 ▼ | 19,898 |
| Siddiqsons Tin | 8.27 | 8.73 | 8.27 | 8.38 | 0.11 ▲ | 7,423,999 |
| Tri-Pack Films | 135.98 | 136 | 133 | 135.07 | 1.2 ▲ | 34,486 |
| United Brands | 27.8 | 29 | 26.4 | 27.82 | 0.27 ▲ | 160,260 |
| UDL Int.Ltd. | 10.81 | 10.94 | 10.1 | 10.66 | -0.18 ▼ | 54,345 |
| United Distributor | 106 | 116.29 | 105 | 111.4 | 5.68 ▲ | 278,546 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 16 | 16 | 15.5 | 15.8 | 0.3 ▲ | 8,653 |
| AL-Noor Mod | 9.48 | 9.48 | 8.25 | 9.28 | 0.12 ▲ | 940,899 |
| Elite Cap.Mod | 28.94 | 29.99 | 27 | 27.49 | -1.45 ▼ | 2,727 |
| Equity Modaraba | 8 | 8.76 | 7.9 | 8.19 | 0.25 ▲ | 223,561 |
| 1st.Fid.Leasing | 7.79 | 7.79 | 7.3 | 7.4 | 0.07 ▲ | 46,287 |
| Habib Modaraba | 38 | 39.49 | 38 | 39.06 | 1.22 ▲ | 195,352 |
| I.B.L.Modarab | 13.71 | 13.71 | 12.5 | 12.61 | -1.17 ▼ | 134,768 |
| Imrooz Modaraba | 333.1 | 349 | 332.98 | 362.55 | 0 | 515 |
| Punjab Mod | 6.88 | 6.9 | 6.32 | 6.57 | -0.13 ▼ | 388,232 |
| Paramount Mod | 12.73 | 13 | 11.55 | 11.78 | -1.01 ▼ | 62,083 |
| F.Treet Manuf | 20.05 | 20.05 | 19.3 | 19.39 | -0.27 ▼ | 5,386 |
| Tri-Star 1st Mod. | 14.76 | 16.25 | 14.41 | 16.1 | 0.32 ▲ | 3,867 |
| Burj Clean Energy | 12.1 | 12.1 | 12.1 | 12.1 | 1.1 ▲ | 10,515 |
| OLP Modaraba | 24.5 | 25.3 | 24.01 | 24.5 | 0.18 ▲ | 174,904 |
| Orient Rental | 15.47 | 15.47 | 14.5 | 14.57 | -0.9 ▼ | 542,694 |
| Popular Islamic | 24.05 | 24.49 | 23.05 | 23.98 | -0.47 ▼ | 1,903 |
| Sindh Modaraba | 21.92 | 21.92 | 21.92 | 21.92 | 1.99 ▲ | 244,236 |
| Trust Modaraba | 45.5 | 47 | 43.5 | 44.51 | -0.33 ▼ | 224,750 |
| Unicap Modaraba | 5.79 | 6 | 5.41 | 5.59 | -0.1 ▼ | 186,292 |
| Wasl Mobility Mod | 6.29 | 6.49 | 5.9 | 5.98 | -0.31 ▼ | 6,122,112 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 741 | 744.5 | 727 | 737.81 | 3.75 ▲ | 3,097,388 |
| Oil & Gas Dev | 282 | 282 | 278.06 | 281.5 | 0.97 ▲ | 4,922,860 |
| Pak Oilfields | 706 | 726.45 | 706 | 724.48 | 20 ▲ | 477,229 |
| Pak Petroleum | 209.7 | 209.88 | 206.12 | 208.17 | -0.65 ▼ | 6,828,048 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 518 | 521 | 514 | 517.39 | -0.12 ▼ | 95,716 |
| Burshane LPG | 33.02 | 33.93 | 33 | 33.06 | -0.44 ▼ | 22,298 |
| Hascol Petrol | 14.65 | 15.12 | 13.5 | 13.67 | -0.41 ▼ | 63,522,783 |
| HI-Tech Lub. | 49.36 | 50.62 | 49.3 | 50.49 | 0.22 ▲ | 418,209 |
| Oilboy Energy | 10.4 | 10.95 | 10.3 | 10.49 | 0.29 ▲ | 929,991 |
| P.S.O. | 453.5 | 480 | 448.65 | 478.6 | 27.79 ▲ | 16,285,400 |
| Sui North Gas | 137.2 | 141.6 | 134.5 | 140.29 | 3.23 ▲ | 5,233,003 |
| Sui South Gas | 43.4 | 43.9 | 43.1 | 43.49 | 0.16 ▲ | 9,178,419 |
| Wafi Energy Pak | 188 | 188 | 183 | 184.61 | -3.13 ▼ | 187,313 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.4 | 28.4 | 28 | 28.06 | 0 | 281,684 |
| Cherat Packaging | 114.7 | 115.4 | 112.5 | 114.19 | 0.48 ▲ | 97,062 |
| Pak Agro Pack | 13.81 | 13.9 | 13.8 | 13.8 | -0.22 ▼ | 61,300 |
| Int. Packaging Films | 25.05 | 25.15 | 25 | 25.03 | -0.12 ▼ | 593,647 |
| MACPAC Films | 32.23 | 32.39 | 31.75 | 31.75 | -0.24 ▼ | 236,222 |
| Merit Packaging | 13.49 | 13.5 | 13 | 13.22 | -0.18 ▼ | 760,135 |
| Packages Ltd. | 690.11 | 697.97 | 685 | 688.93 | -7.33 ▼ | 3,285 |
| Pak Paper Prod | 163.75 | 167.89 | 163.75 | 165.2 | 1.45 ▲ | 57,039 |
| Roshan Packages | 23.4 | 23.49 | 23 | 23.07 | 0.08 ▲ | 328,402 |
| Security Paper (XD) | 189.51 | 191 | 182.51 | 184.88 | -4.36 ▼ | 114,252 |
| SPEL Limited (XD) | 67.97 | 68.3 | 61.11 | 65.35 | -2.39 ▼ | 1,464,399 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1226 | 1276 | 1226 | 1270.33 | -1.58 ▼ | 6,912 |
| AGP Limited | 200.99 | 201 | 197 | 199.92 | 0.47 ▲ | 137,486 |
| BF Biosciences | 161.5 | 161.99 | 158 | 158.54 | -1.64 ▼ | 449,462 |
| Citi Pharma Ltd | 98.99 | 101.2 | 98.25 | 100.15 | 2.58 ▲ | 10,031,595 |
| Ferozsons (Lab) | 402.5 | 405 | 401.25 | 403.6 | 1.38 ▲ | 18,259 |
| GlaxoSmithKline | 455 | 455 | 446.01 | 451.8 | 0.61 ▲ | 314,688 |
| Haleon Pakistan | 919.33 | 937.9 | 919.33 | 921.19 | -3.5 ▼ | 67,414 |
| Highnoon (Lab) | 1150 | 1159.9 | 1135.01 | 1155.66 | 5.11 ▲ | 23,600 |
| Hoechst Pak Ltd | 3978.01 | 4000 | 3915.01 | 3940.71 | -35.13 ▼ | 568 |
| IBL HealthCare | 57 | 57.85 | 54.51 | 54.92 | -1.98 ▼ | 759,448 |
| Liven Pharma | 67.01 | 68.25 | 66.5 | 67.19 | 0.58 ▲ | 131,520 |
| Macter Int. Ltd | 392 | 393.5 | 383.6 | 384.27 | -3.89 ▼ | 116,544 |
| Otsuka Pak | 322.08 | 327 | 315.17 | 319.59 | -1.69 ▼ | 14,010 |
| The Searle Company | 116.65 | 118.05 | 114.5 | 115.35 | -1.45 ▼ | 4,912,982 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 13.96 | 13.99 | 13.6 | 13.79 | -0.15 ▼ | 1,074,606 |
| Engro Powergen | 29.95 | 30.1 | 29.61 | 30.01 | 0.06 ▲ | 395,379 |
| Mughal Energy Ltd | 24.9 | 24.9 | 20.89 | 23.14 | 0 | 188 |
| Hub Power Co. | 233 | 236.5 | 229.51 | 235.62 | 2.8 ▲ | 7,352,753 |
| Kot Addu Power | 35.17 | 35.4 | 35 | 35.04 | -0.12 ▼ | 965,107 |
| K-Electric Ltd. | 7.15 | 7.39 | 7.07 | 7.15 | 0.02 ▲ | 78,201,486 |
| Kohinoor Energy | 19.89 | 19.89 | 19.5 | 19.6 | -0.07 ▼ | 296,928 |
| Kohinoor Power | 23.25 | 24.46 | 22 | 24.46 | 2.22 ▲ | 679,005 |
| Lalpir Power | 25.68 | 25.85 | 25.06 | 25.27 | -0.35 ▼ | 122,035 |
| Nishat ChunPower | 28.2 | 28.2 | 25.11 | 25.38 | -2.52 ▼ | 1,766,949 |
| Nishat Power | 41.47 | 42.4 | 37.33 | 37.73 | -3.75 ▼ | 3,593,846 |
| Pakgen Power | 99.49 | 99.49 | 92 | 92.97 | -2.29 ▼ | 14,948 |
| Sitara Energy | 18.4 | 18.4 | 18 | 18 | 0 | 1,701 |
| S.G.Power | 14.99 | 14.99 | 13.25 | 13.94 | -0.66 ▼ | 548,604 |
| Saif Power Ltd | 11.18 | 11.35 | 10.9 | 10.93 | -0.24 ▼ | 1,339,937 |
| Tri-Star Power | 12.45 | 12.45 | 12.1 | 12.3 | 0.2 ▲ | 49,973 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 33.4 | 33.4 | 32 | 32.48 | -0.4 ▼ | 15,486 |
| Hussain Industries | 29 | 29 | 27.51 | 28.81 | -0.19 ▼ | 1,570 |
| Javedan Corp. | 88 | 89.3 | 87.85 | 88.27 | 0.42 ▲ | 213,822 |
| Pace (Pak) Ltd. | 11.89 | 12.74 | 11.76 | 12.74 | 1.16 ▲ | 18,757,018 |
| TPL Properties | 11.61 | 12.35 | 11.61 | 12.11 | 0.52 ▲ | 28,994,119 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 32 | 32.4 | 31.5 | 32.01 | 0.01 ▲ | 609,648 |
| Globe Residency | 19.26 | 19.7 | 19.26 | 19.45 | -0.01 ▼ | 155,444 |
| TPL REIT Fund I | 14.93 | 16.25 | 14.25 | 15.66 | 0.73 ▲ | 633,418 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 694 | 718 | 692 | 708.44 | 18.5 ▲ | 3,497,714 |
| Cnergyico PK | 8.95 | 9.02 | 8.62 | 8.72 | -0.09 ▼ | 50,164,492 |
| National Refinery | 375.74 | 383.8 | 375.74 | 378.55 | 3.58 ▲ | 1,484,734 |
| Pak Refinery | 37.25 | 38.39 | 37 | 37.73 | 1.03 ▲ | 25,561,791 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 1042.01 | 1050 | 1041.01 | 1049.9 | 1.68 ▲ | 124 |
| Adam Sugar | 64.1 | 73.8 | 64.1 | 72 | 1.96 ▲ | 1,761 |
| Abdullah Shah | 9.31 | 9.45 | 9 | 9.05 | -0.21 ▼ | 255,339 |
| Ansari Sugar | 16.5 | 17.47 | 16.41 | 16.42 | -0.15 ▼ | 41,728 |
| Baba Farid | 242 | 258.5 | 235 | 258.5 | 23.5 ▲ | 17,841 |
| Chashma Sugar | 68.75 | 70.64 | 66 | 70.32 | 6.1 ▲ | 23,950 |
| Dewan Sugar | 7.5 | 7.54 | 7.1 | 7.12 | -0.49 ▼ | 259,847 |
| Faran Sugar Mills | 54 | 55.8 | 52.53 | 53.09 | -1.14 ▼ | 64,931 |
| Habib Sugar | 78.11 | 80.69 | 78.11 | 79.95 | -0.05 ▼ | 18,181 |
| Habib Rice Prod | 32.25 | 32.25 | 31.04 | 31.31 | 0.31 ▲ | 665 |
| Haseeb Waqas Sugar | 19.13 | 19.13 | 17.45 | 17.87 | -1.36 ▼ | 261,164 |
| J.D.W.Sugar | 852 | 859.97 | 850 | 854 | 8.28 ▲ | 333 |
| Jauharabad Sug | 66.05 | 68 | 65.3 | 66.82 | -2.76 ▼ | 188,929 |
| Khairpur Sugar | 132 | 132 | 132 | 133 | 0 | 8 |
| Mirpurkhas Sugar | 39 | 39 | 38 | 38.17 | -0.32 ▼ | 76,765 |
| Mehran Sugar | 70.02 | 71.85 | 69.4 | 70.97 | 0.95 ▲ | 3,029 |
| Noon Sugar | 92 | 92 | 90.15 | 90.15 | 0.12 ▲ | 301 |
| Sanghar Sugar | 59.75 | 60.99 | 55.1 | 60.32 | 0.37 ▲ | 4,129 |
| Sindh Abadgar | 203 | 204 | 188.1 | 199.96 | -7.76 ▼ | 1,992 |
| Shahtaj Sugar | 182 | 182 | 182 | 182 | -5.23 ▼ | 214 |
| Shahmurad Sugar | 474 | 498 | 474 | 481.39 | 0 | 27 |
| Sakrand Sugar | 21.5 | 22.81 | 20.3 | 21.9 | 1.04 ▲ | 208,146 |
| Shakarganj Limited | 68.5 | 68.58 | 65 | 65.98 | 0.96 ▲ | 1,747 |
| Tariq Corp Ltd. | 19.35 | 19.4 | 18.71 | 18.99 | 0.25 ▲ | 5,984 |
| Tariq Corp(Pref) | 8.99 | 9.48 | 8.4 | 8.83 | -0.17 ▼ | 1,203 |
| Thal Ind.Corp. | 579.98 | 579.98 | 570.02 | 578.97 | 18.38 ▲ | 260 |
| Tandlianwala Sugar | 215.01 | 248.8 | 215.01 | 223.86 | -14.14 ▼ | 277 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 126.98 | 128.9 | 125.5 | 125.96 | 0.03 ▲ | 59,577 |
| Ibrahim Fibres | 306.1 | 311 | 306.1 | 306.41 | 0.33 ▲ | 96 |
| Image Pakistan | 27.64 | 30.15 | 27.51 | 29.69 | 2.05 ▲ | 10,502,202 |
| National Silk | 109.99 | 109.99 | 101 | 100.25 | 0 | 243 |
| Pak Synthetics | 67.89 | 68.75 | 60.5 | 65.73 | 3.23 ▲ | 21,542 |
| Rupali Polyester | 37.5 | 37.5 | 33 | 33.99 | -1.33 ▼ | 15,063 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 159 | 173.83 | 155.8 | 173.83 | 15.8 ▲ | 17,828,473 |
| Avanceon Ltd | 50.61 | 50.95 | 50.3 | 50.42 | -0.19 ▼ | 624,760 |
| Nets International | 49.26 | 49.26 | 49.26 | 44.78 | 0 | 400 |
| Supernet Ltd.XB | 57.03 | 58.75 | 55.03 | 56.07 | -2.02 ▼ | 11,572 |
| Hum Network | 17.15 | 17.75 | 17.05 | 17.27 | 0.18 ▲ | 5,131,378 |
| Media Times Ltd | 5.4 | 5.51 | 5.25 | 5.29 | -0.08 ▼ | 2,992,900 |
| Netsol Tech. | 150 | 153 | 149.35 | 150.67 | 1.21 ▲ | 1,114,071 |
| Octopus Digital | 53.62 | 54.4 | 53.5 | 53.95 | 0.52 ▲ | 269,706 |
| Pak Datacom | 203.5 | 218 | 196 | 213.9 | 15.69 ▲ | 43,209 |
| P.T.C.L. | 28 | 30.34 | 28 | 28.5 | 0.71 ▲ | 36,747,164 |
| Supernet Technologie | 1193.08 | 1260 | 1160.06 | 1234.98 | 42.42 ▲ | 812 |
| Symmetry Group Ltd | 14.95 | 15.15 | 14.8 | 14.93 | 0.02 ▲ | 3,453,045 |
| Systems Limited | 146.09 | 147.5 | 144.5 | 147.14 | 1.05 ▲ | 2,068,851 |
| Telecard Limited | 8.8 | 9.54 | 8.79 | 9.4 | 0.64 ▲ | 28,762,780 |
| TPL Corp Ltd | 8.56 | 8.82 | 8.4 | 8.63 | 0.06 ▲ | 1,097,446 |
| TPL Trakker Ltd | 7.9 | 7.98 | 7.72 | 7.8 | 0 | 335,549 |
| TRG Pak Ltd | 75.5 | 77.7 | 75.5 | 76.01 | 0.84 ▲ | 6,674,926 |
| WorldCall Telecom | 1.88 | 1.91 | 1.8 | 1.82 | -0.03 ▼ | 118,937,336 |
| Zarea Limited | 39.9 | 42 | 36.5 | 36.74 | -1.78 ▼ | 5,246,981 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 60.67 | 61.47 | 60.5 | 60.92 | 0.85 ▲ | 71,003 |
| Ahmed Hassan | 73 | 79.99 | 73 | 77.51 | 0 | 102 |
| Azgard Nine | 12.5 | 12.5 | 12.17 | 12.27 | -0.09 ▼ | 1,272,900 |
| AN Textile Mill | 30.72 | 32.59 | 29.14 | 32.59 | 2.96 ▲ | 94,772 |
| Aruj Industries | 12.32 | 12.99 | 11.26 | 11.51 | -0.81 ▼ | 90,833 |
| Bhanero Tex. | 925.99 | 925.99 | 908 | 913.29 | 0 | 20 |
| Blessed Tex. | 339.25 | 339.25 | 320 | 330 | -9.35 ▼ | 880 |
| Chenab Limited | 24.11 | 24.64 | 23.51 | 23.79 | -0.94 ▼ | 32,476 |
| Chenab Ltd.(Pre | 4.21 | 4.4 | 4.14 | 4.26 | 0 | 182,576 |
| Crescent Tex. | 24.8 | 25.6 | 23.26 | 24.69 | 0.54 ▲ | 2,005,353 |
| Faisal Spinning | 350 | 352 | 340 | 343.8 | -15.17 ▼ | 188 |
| Feroze 1888 | 78.5 | 78.5 | 76 | 76.72 | -0.54 ▼ | 28,879 |
| Fateh Sports | 113.06 | 126 | 113 | 123.52 | -1.82 ▼ | 1,855 |
| Fazal Cloth | 275.99 | 289 | 270 | 276.87 | 0.12 ▲ | 4,468 |
| Gul Ahmed | 38.4 | 40.7 | 38.05 | 39.77 | 1.72 ▲ | 1,903,029 |
| Ghazi Fabrics | 16 | 16.88 | 15.66 | 16.1 | -0.12 ▼ | 94,451 |
| Hala Enterprise | 25.95 | 25.95 | 24.1 | 24.76 | -1.11 ▼ | 43,620 |
| Interloop Ltd. | 78.45 | 78.5 | 76.32 | 77.65 | -0.87 ▼ | 735,419 |
| Int.Knitwear | 74.4 | 74.4 | 71 | 74.34 | 6.7 ▲ | 36,989 |
| Jubilee Spinning | 28.4 | 28.98 | 26.02 | 27.8 | -0.46 ▼ | 31,367 |
| Khyber Textile | 2000 | 2027 | 1911.25 | 1937.24 | -90.2 ▼ | 51 |
| Kohinoor Mills | 130.5 | 133.35 | 130.5 | 133.35 | 12.12 ▲ | 87,060 |
| Kohinoor Ind. | 15.6 | 15.6 | 14.9 | 15.07 | -0.17 ▼ | 76,787 |
| Kohinoor Textile | 72.44 | 72.99 | 70.07 | 72.24 | -0.2 ▼ | 444,281 |
| Mehmood Tex. | 329.94 | 329.94 | 311.16 | 328.8 | 7.93 ▲ | 225 |
| Masood Textile | 58 | 59.79 | 54 | 55.38 | -2.62 ▼ | 70,884 |
| Nishat (Chun.) | 48.25 | 48.25 | 46.4 | 47.01 | -0.25 ▼ | 97,125 |
| Nishat Mills Ltd | 169.98 | 175 | 168.5 | 173.33 | 4.44 ▲ | 1,746,680 |
| Paramount Sp | 7.49 | 7.5 | 6.39 | 7.04 | -0.17 ▼ | 38,064 |
| Quetta Textile | 16.45 | 16.47 | 15.1 | 15.34 | -0.85 ▼ | 3,050 |
| Redco Textile | 26 | 26.5 | 26 | 26.5 | 0 | 3,114 |
| Reliance Weaving | 117.99 | 117.99 | 117.99 | 118.1 | 0 | 20 |
| Sapphire Tex. | 1564 | 1564.29 | 1449.9 | 1528.41 | 106.33 ▲ | 843 |
| Sapphire Fiber | 1269.7 | 1269.7 | 1269.7 | 1269.7 | 115.43 ▲ | 3,170 |
| Shams Textile | 34 | 35.9 | 33.5 | 36.33 | 0 | 5 |
| Stylers Int.Ltd. | 50.99 | 50.99 | 47.11 | 47.59 | -1.92 ▼ | 21,855 |
| Suraj Cotton Mills | 139.91 | 140 | 135 | 136.51 | -2.28 ▼ | 54,367 |
| Towellers Limited | 181 | 185 | 163.01 | 170.24 | -10.76 ▼ | 100,998 |
| ZahidJee Tex. | 76 | 77.02 | 71.01 | 77.02 | 7 ▲ | 205,735 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 50.8 | 51.3 | 50 | 50.74 | 0.64 ▲ | 5,311 |
| Amtex Limited | 4.28 | 4.35 | 4.16 | 4.21 | 0.04 ▲ | 798,252 |
| Arctic Textile | 36 | 37 | 35.61 | 36.42 | -0.22 ▼ | 4,016 |
| Asim Textile | 30.5 | 30.5 | 27.25 | 29.48 | 0.48 ▲ | 1,392 |
| Bilal Fibres | 46.3 | 46.65 | 43.99 | 46.61 | 4.2 ▲ | 776,833 |
| Crescent Cotton | 61.11 | 65.99 | 55.1 | 58.54 | -2.59 ▼ | 10,226 |
| Crescent Fibres | 73.58 | 73.58 | 70 | 70.15 | -3.43 ▼ | 744 |
| Colony Tex.Mills Ltd | 6.7 | 6.99 | 6.57 | 6.86 | 0.19 ▲ | 651,914 |
| Chakwal Spinning | 32.95 | 33.69 | 32 | 32.49 | 0.04 ▲ | 424,690 |
| Dewan Farooque Sp. | 6.23 | 6.37 | 6.1 | 6.19 | -0.07 ▼ | 164,137 |
| Din Textile | 91 | 96 | 90.5 | 94.01 | 3.92 ▲ | 28,353 |
| D.M. Corporation Ltd | 100.52 | 100.52 | 100.52 | 100.52 | 9.14 ▲ | 618 |
| Dewan Mushtaq | 14.62 | 14.9 | 14.5 | 14.54 | -0.07 ▼ | 4,112 |
| D.S. Ind. Ltd. | 16.86 | 16.86 | 13.8 | 13.99 | -1.34 ▼ | 10,495,170 |
| Dewan Textile | 7.45 | 7.45 | 6.86 | 7.3 | -0.1 ▼ | 7,660 |
| Elahi Cotton | 269.89 | 269.89 | 222.14 | 227.9 | -18.92 ▼ | 2,138 |
| Ellcot Spinning | 0 | 0 | 0 | 124.49 | 0 | 1 |
| Gadoon Textile | 408.49 | 408.98 | 400 | 400.36 | -5.75 ▼ | 26,138 |
| Gulshan Sp. | 5.9 | 5.9 | 5.58 | 5.59 | 0.25 ▲ | 3,538 |
| Gulistan Sp. | 9.6 | 10.19 | 9.6 | 9.99 | 0.05 ▲ | 12,366 |
| Hira Textile | 5.7 | 5.73 | 5.4 | 5.57 | 0.03 ▲ | 977,849 |
| Idrees Textile | 21.96 | 23.5 | 21.96 | 22.43 | 0.47 ▲ | 27,921 |
| Ideal Spinning | 26 | 26 | 25 | 25 | -1.59 ▼ | 1,060 |
| Indus Dyeing | 179.88 | 180 | 170.05 | 173.95 | -3.01 ▼ | 16,004 |
| J.A.Textile | 26.12 | 27.93 | 26 | 26.65 | 1.02 ▲ | 4,581 |
| Janana D Mal | 92.99 | 93 | 89.02 | 90 | 0 | 18,261 |
| J.K.Spinning | 213.95 | 219.19 | 195 | 210 | 1.46 ▲ | 804 |
| Kohat Textile | 63 | 63.15 | 60.5 | 62.9 | 2.01 ▲ | 85,114 |
| Kohinoor Spining | 7.55 | 7.71 | 7.43 | 7.62 | 0.18 ▲ | 13,125,959 |
| Khalid Siraj | 12.39 | 12.39 | 12.39 | 12.39 | 1.13 ▲ | 468,039 |
| Maqbool Textile | 34.07 | 34.5 | 33 | 34.04 | -0.01 ▼ | 17,473 |
| Nagina Cotton | 72.75 | 72.75 | 70.26 | 70.3 | 0.09 ▲ | 1,100 |
| Nazir Cotton Mills | 14.85 | 14.85 | 13.58 | 13.73 | -0.76 ▼ | 12,432 |
| Premium Tex. | 485 | 485 | 460 | 470.65 | -5.27 ▼ | 355 |
| Reliance Cotton | 616.2 | 616.2 | 616.2 | 616.2 | 56.02 ▲ | 217 |
| Ruby Textile | 13.1 | 13.84 | 13.01 | 13.52 | 0.08 ▲ | 2,737 |
| Saif Textile | 31.5 | 31.5 | 28.17 | 29.09 | -0.91 ▼ | 19,596 |
| Service Ind Tex | 26 | 26 | 25.2 | 25.3 | -0.26 ▼ | 20,290 |
| Shadman Cotton | 56.8 | 56.8 | 52.06 | 52.43 | -4.05 ▼ | 2,362 |
| Shadab Textile | 58.05 | 60.5 | 58.05 | 59.74 | -0.15 ▼ | 61,577 |
| Sally Textile | 15.26 | 15.67 | 15.26 | 15.65 | 0.39 ▲ | 15,136 |
| Sana Ind. | 32.45 | 32.45 | 31.11 | 31.45 | 1.95 ▲ | 682,052 |
| Saritow Spinning | 16.03 | 16.79 | 15.8 | 16.52 | -0.01 ▼ | 15,357 |
| Sunrays Textile | 170.01 | 175 | 167.55 | 171.03 | -0.98 ▼ | 3,085 |
| Shahzad Tex. | 57.05 | 60.5 | 57.05 | 60.83 | 0 | 3 |
| Tata Textile | 175.99 | 175.99 | 171 | 171.33 | -4.62 ▼ | 74,559 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 26 | 26 | 25.3 | 25.33 | -0.67 ▼ | 1,036 |
| ICC Industries | 13.31 | 13.8 | 13.31 | 13.77 | 0.25 ▲ | 42,102 |
| Prosperity Weaving | 57 | 57.2 | 54.64 | 54.64 | -3.37 ▼ | 6,177 |
| Shahtaj Textile | 98 | 101.41 | 98 | 101.41 | 9.22 ▲ | 19,845 |
| Yousuf Weaving | 6.11 | 6.56 | 5.99 | 6.43 | 0.45 ▲ | 8,842,153 |
| Zephyr Textile | 19.4 | 19.4 | 17.7 | 18.64 | 0.64 ▲ | 2,355 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 494.9 | 517 | 481 | 503.81 | 24.22 ▲ | 55,158 |
| Pak Tobacco | 1684 | 1684 | 1621 | 1636.32 | -12.76 ▼ | 21,054 |
| Philip Morris Pak. | 1300 | 1302.99 | 1300 | 1300.14 | 0.14 ▲ | 1,651 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.38 | 19.38 | 18.65 | 19 | 0 | 31 |
| Blue-Ex | 71.61 | 71.61 | 71.61 | 65.13 | 0 | 1 |
| Pak Int.Bulk | 14.06 | 14.19 | 13.7 | 13.78 | -0.25 ▼ | 18,128,760 |
| Pak.Int.Container | 41.85 | 42.99 | 41.5 | 41.54 | -0.35 ▼ | 230,944 |
| P.N.S.C | 475 | 484.31 | 471 | 480.48 | 9.8 ▲ | 115,249 |
| Secure Logistics -Tr | 25 | 25 | 22.9 | 23.1 | -1.72 ▼ | 12,550,936 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 185 | 202.46 | 185 | 201.26 | 17.21 ▲ | 52,873 |
| S.S.Oil | 489.8 | 489.8 | 469.9 | 474.62 | 0.72 ▲ | 13,406 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 71.8 | 72.45 | 70.1 | 71.45 | -0.07 ▼ | 23,988 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 10.53 | 0.33 ▲ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 10.41 | 0.33 ▲ | 0 |
| AGHA-OCT | 10.1 | 10.47 | 9.89 | 10.35 | 0.25 ▲ | 763,000 |
| AGL-DEC | 0 | 0 | 0 | 74.85 | -0.92 ▼ | 0 |
| AGL-NOV | 0 | 0 | 0 | 74 | -0.9 ▼ | 0 |
| AGL-OCT | 75.12 | 76.2 | 73.24 | 73.78 | -1.25 ▼ | 205,500 |
| AGP-DEC | 0 | 0 | 0 | 207.31 | 0.4 ▲ | 0 |
| AGP-NOV | 0 | 0 | 0 | 204.96 | 0.42 ▲ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 202.61 | 0.41 ▲ | 0 |
| AICL-DEC | 0 | 0 | 0 | 75.01 | 0.05 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 74.15 | 0.05 ▲ | 0 |
| AICL-OCTB | 73.9 | 73.91 | 73.9 | 73.91 | -1.09 ▼ | 1,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 180.26 | 16.32 ▲ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 178.21 | 16.15 ▲ | 0 |
| AIRLINK-OCT | 160.9 | 176.97 | 158.25 | 176.46 | 15.52 ▲ | 5,564,000 |
| AKBL-DEC | 0 | 0 | 0 | 86.6 | 0.63 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 85.62 | 0.64 ▲ | 0 |
| AKBL-OCTB | 84.5 | 87.5 | 84.4 | 84.71 | -1.37 ▼ | 196,000 |
| ASL-DEC | 0 | 0 | 0 | 15.29 | -0.08 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 15.11 | -0.09 ▼ | 0 |
| ASL-OCT | 15.2 | 15.21 | 14.92 | 15 | -0.19 ▼ | 268,000 |
| ATRL-DEC | 0 | 0 | 0 | 729.32 | 18.76 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 721.04 | 18.54 ▲ | 0 |
| ATRL-OCTB | 703.01 | 725 | 702 | 718.97 | 19.13 ▲ | 979,000 |
| AVN-DEC | 0 | 0 | 0 | 52.28 | -0.22 ▼ | 0 |
| AVN-NOV | 0 | 0 | 0 | 51.69 | -0.21 ▼ | 0 |
| AVN-OCT | 51.81 | 52 | 51.23 | 51.23 | -0.59 ▼ | 47,500 |
| BAFL-DEC | 0 | 0 | 0 | 111.66 | 2.07 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 110.4 | 2.06 ▲ | 0 |
| BAFL-OCTB | 108.9 | 109.99 | 107.5 | 109.99 | 3.99 ▲ | 23,500 |
| BAHL-DEC | 0 | 0 | 0 | 203.43 | 2.89 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 201.12 | 2.88 ▲ | 0 |
| BAHL-OCTB | 209.48 | 209.48 | 196 | 198.99 | 5.68 ▲ | 21,500 |
| BIPL-DEC | 0 | 0 | 0 | 37.89 | 0.15 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 37.46 | 0.15 ▲ | 0 |
| BIPL-OCTB | 36.75 | 37.79 | 36.3 | 37.47 | 1.36 ▲ | 69,500 |
| BKTI-DEC | 0 | 0 | 0 | 45055 | 1836 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 44674 | 641 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 44292 | 633 ▲ | 0 |
| BML-DEC | 0 | 0 | 0 | 7.88 | -0.04 ▼ | 0 |
| BML-NOV | 0 | 0 | 0 | 7.79 | -0.03 ▼ | 0 |
| BML-OCT | 7.91 | 7.93 | 7.68 | 7.75 | -0.08 ▼ | 451,000 |
| BOP-DEC | 0 | 0 | 0 | 27.6 | -0.22 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 27.29 | -0.21 ▼ | 0 |
| BOP-OCTB | 27.53 | 27.53 | 26.91 | 27.16 | -0.29 ▼ | 7,546,500 |
| CHCC-DEC | 0 | 0 | 0 | 371.66 | 1.09 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 367.44 | 1.07 ▲ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 363.22 | 2.82 ▲ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 9.04 | -0.1 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 8.94 | -0.09 ▼ | 0 |
| CNERGY-OCT | 9.13 | 9.16 | 8.8 | 8.84 | -0.2 ▼ | 9,795,000 |
| CPHL-DEC | 0 | 0 | 0 | 103.85 | 2.63 ▲ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 102.68 | 2.62 ▲ | 0 |
| CPHL-OCT | 101 | 102.9 | 100 | 101.94 | 1.9 ▲ | 2,315,500 |
| CSAP-DEC | 0 | 0 | 0 | 109.64 | -0.86 ▼ | 0 |
| CSAP-NOV | 0 | 0 | 0 | 108.4 | -0.84 ▼ | 0 |
| CSAP-OCT | 108 | 108 | 108 | 108 | -0.33 ▼ | 8,000 |
| DCL-DEC | 0 | 0 | 0 | 15.65 | -0.16 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 15.47 | -0.16 ▼ | 0 |
| DCL-OCT | 15.5 | 16 | 15.25 | 15.34 | -0.3 ▼ | 3,466,000 |
| DCR-DEC | 0 | 0 | 0 | 33.19 | -0.01 ▼ | 0 |
| DCR-OCT | 32.62 | 32.62 | 32.4 | 32.4 | -0.04 ▼ | 1,500 |
| DFML-DEC | 0 | 0 | 0 | 35.48 | 0.25 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 35.07 | 0.24 ▲ | 0 |
| DFML-OCT | 35 | 35.23 | 34.72 | 34.85 | -0.19 ▼ | 750,500 |
| DGKC-DEC | 0 | 0 | 0 | 272.32 | -7.16 ▼ | 0 |
| DGKC-NOVB | 0 | 0 | 0 | 269.23 | -7.08 ▼ | 0 |
| DGKC-OCTB | 271.5 | 272.35 | 260 | 261.22 | -9.02 ▼ | 2,825,500 |
| EFERT-DEC | 0 | 0 | 0 | 229.63 | 1.99 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 227.02 | 1.99 ▲ | 0 |
| EFERT-OCTB | 220.01 | 223.99 | 220 | 223.62 | 3.61 ▲ | 17,500 |
| ENGROH-DEC | 0 | 0 | 0 | 262.6 | -1.86 ▼ | 0 |
| ENGROH-NOV | 0 | 0 | 0 | 259.62 | -1.81 ▼ | 0 |
| ENGROH-OCT | 256.5 | 258 | 253.08 | 257.28 | 1.17 ▲ | 40,500 |
| EPCL-DEC | 0 | 0 | 0 | 32.35 | 0.73 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 31.99 | 0.73 ▲ | 0 |
| EPCL-OCT | 31 | 32.1 | 30 | 31.78 | 0.62 ▲ | 2,716,500 |
| FABL-DEC | 0 | 0 | 0 | 93.74 | 8.21 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 92.68 | 8.13 ▲ | 0 |
| FABL-OCTB | 83.9 | 91.7 | 83.9 | 91.69 | 8.33 ▲ | 1,449,500 |
| FATIMA-DEC | 0 | 0 | 0 | 132.14 | 0.31 ▲ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 130.64 | 0.32 ▲ | 0 |
| FATIMA-OCTB | 130 | 130 | 130 | 130 | 1.17 ▲ | 3,000 |
| FCCL-DEC | 0 | 0 | 0 | 62.09 | -0.24 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 61.39 | -0.22 ▼ | 0 |
| FCCL-OCTB | 61.3 | 61.6 | 60.47 | 60.93 | -0.12 ▼ | 2,257,500 |
| FCEPL-DEC | 0 | 0 | 0 | 92.16 | -1.99 ▼ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 91.11 | -1.97 ▼ | 0 |
| FCEPL-OCT | 98 | 98 | 90.28 | 90.61 | -2.01 ▼ | 135,500 |
| FCL-DEC | 0 | 0 | 0 | 25.04 | -0.37 ▼ | 0 |
| FCL-NOV | 0 | 0 | 0 | 24.76 | -0.35 ▼ | 0 |
| FCL-OCT | 25.01 | 25.01 | 24.41 | 24.68 | -0.4 ▼ | 56,000 |
| FFC-DEC | 0 | 0 | 0 | 484.91 | 14.41 ▲ | 0 |
| FFC-NOV | 0 | 0 | 0 | 479.41 | 14.3 ▲ | 0 |
| FFC-OCTB | 462 | 476 | 461.01 | 475.21 | 17.15 ▲ | 185,500 |
| FFL-DEC | 0 | 0 | 0 | 23.53 | 0.63 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 23.26 | 0.63 ▲ | 0 |
| FFL-OCT | 22.75 | 23.37 | 22.51 | 23.11 | 0.46 ▲ | 10,183,500 |
| FLYNG-DEC | 0 | 0 | 0 | 52.12 | -0.22 ▼ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 51.53 | -0.21 ▼ | 0 |
| FLYNG-OCT | 51.2 | 51.8 | 51.1 | 51.8 | 0.02 ▲ | 10,500 |
| GAL-DEC | 0 | 0 | 0 | 613.37 | 0.02 ▲ | 0 |
| GAL-NOV | 0 | 0 | 0 | 606.41 | 0.08 ▲ | 0 |
| GAL-OCT | 613 | 629 | 597 | 599.17 | -8.2 ▼ | 1,547,000 |
| GATM-DEC | 0 | 0 | 0 | 41.24 | 1.77 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 40.77 | 1.75 ▲ | 0 |
| GATM-OCT | 38.61 | 41.5 | 38.61 | 40.46 | 0.87 ▲ | 219,000 |
| GCIL-DEC | 0 | 0 | 0 | 34.01 | -0.46 ▼ | 0 |
| GCIL-NOV | 0 | 0 | 0 | 33.63 | -0.45 ▼ | 0 |
| GCIL-OCT | 33.92 | 34.5 | 33.2 | 33.41 | -0.67 ▼ | 603,000 |
| GGL-DEC | 0 | 0 | 0 | 27.13 | 0.24 ▲ | 0 |
| GGL-NOV | 0 | 0 | 0 | 26.82 | 0.24 ▲ | 0 |
| GGL-OCT | 26.4 | 27.15 | 25.9 | 26.55 | -0.18 ▼ | 1,118,000 |
| GHGL-DEC | 0 | 0 | 0 | 49.1 | 1.33 ▲ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 48.54 | 1.31 ▲ | 0 |
| GHGL-OCT | 47.55 | 48.45 | 47.55 | 48.11 | 1.03 ▲ | 4,500 |
| GHNI-DEC | 0 | 0 | 0 | 863.31 | -9.76 ▼ | 0 |
| GHNI-NOV | 850 | 855 | 850 | 850.59 | -12.48 ▼ | 8,000 |
| GHNI-OCT | 869.47 | 880 | 845.07 | 847.59 | -16 ▼ | 517,000 |
| GLAXO-DEC | 0 | 0 | 0 | 468.51 | 0.44 ▲ | 0 |
| GLAXO-NOV | 0 | 0 | 0 | 463.19 | 0.49 ▲ | 0 |
| GLAXO-OCTB | 448.01 | 448.01 | 448.01 | 448.01 | -6.99 ▼ | 500 |
| HBL-DEC | 0 | 0 | 0 | 288.42 | 6.96 ▲ | 0 |
| HBL-NOV | 0 | 0 | 0 | 285.14 | 6.91 ▲ | 0 |
| HBL-OCTB | 279.79 | 283.06 | 275 | 282.84 | 6 ▲ | 242,000 |
| HUBC-DEC | 0 | 0 | 0 | 233.84 | 2.69 ▲ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 231.19 | 2.66 ▲ | 0 |
| HUBC-OCTB | 228 | 229.45 | 224 | 228.21 | 0.47 ▲ | 550,000 |
| HUMNL-DEC | 0 | 0 | 0 | 17.91 | 0.18 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 17.71 | 0.18 ▲ | 0 |
| HUMNL-OCT | 17.42 | 18 | 17.42 | 17.63 | 0.15 ▲ | 578,000 |
| ILP-DEC | 0 | 0 | 0 | 79.5 | -0.92 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 78.59 | -0.92 ▼ | 0 |
| ILP-OCTB | 78.5 | 78.5 | 78 | 78 | -0.59 ▼ | 1,000 |
| IMAGE-DEC | 0 | 0 | 0 | 30.79 | 2.12 ▲ | 0 |
| IMAGE-NOV | 0 | 0 | 0 | 30.44 | 2.09 ▲ | 0 |
| IMAGE-OCT | 28.05 | 31.24 | 28.01 | 30.23 | 1.75 ▲ | 949,500 |
| INIL-DEC | 0 | 0 | 0 | 243.6 | 4.97 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 240.83 | 4.93 ▲ | 0 |
| INIL-OCTB | 235.01 | 240 | 235 | 240 | 0.01 ▲ | 2,500 |
| ISL-DEC | 0 | 0 | 0 | 132.67 | 1.97 ▲ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 131.17 | 1.96 ▲ | 0 |
| ISL-OCTB | 129.23 | 130 | 129 | 129.21 | -0.49 ▼ | 13,000 |
| JSBL-OCT | 22.15 | 22.6 | 21.7 | 22.02 | -0.08 ▼ | 90,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 40.15 | -1.68 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 39.7 | -1.65 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 39.24 | -1.64 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 36.34 | -0.14 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 35.92 | -0.14 ▼ | 0 |
| KAPCO-OCT | 35.81 | 35.81 | 35.57 | 35.57 | -0.43 ▼ | 2,000 |
| KEL-DEC | 0 | 0 | 0 | 7.41 | 0.01 ▲ | 0 |
| KEL-NOV | 0 | 0 | 0 | 7.33 | 0.02 ▲ | 0 |
| KEL-OCT | 7.3 | 7.45 | 7.15 | 7.29 | 0.01 ▲ | 7,194,500 |
| KOSM-DEC | 0 | 0 | 0 | 7.9 | 0.18 ▲ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 7.81 | 0.18 ▲ | 0 |
| KOSM-OCT | 7.86 | 7.88 | 7.59 | 7.8 | 0.07 ▲ | 5,653,500 |
| KSE30-DEC | 0 | 0 | 0 | 51646 | 1923 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 51209 | 549 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 50771 | 541 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 28.2 | -0.05 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 27.88 | -0.04 ▼ | 0 |
| LOTCHEM-OCTB | 27.98 | 28.2 | 27.64 | 27.75 | 0.07 ▲ | 169,000 |
| LPL-OCT | 0 | 0 | 0 | 25.61 | -0.36 ▼ | 0 |
| LUCK-DEC | 0 | 0 | 0 | 484.38 | -3.78 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 478.88 | -3.69 ▼ | 0 |
| LUCK-OCTB | 477 | 479 | 474 | 476.77 | -0.43 ▼ | 112,000 |
| MARI-DEC | 0 | 0 | 0 | 765.1 | 3.58 ▲ | 0 |
| MARI-NOVB | 0 | 0 | 0 | 756.41 | 3.62 ▲ | 0 |
| MARI-OCTB | 749.51 | 755 | 736 | 747.59 | 1.82 ▲ | 233,500 |
| MCB-DEC | 0 | 0 | 0 | 365.97 | -1.25 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 361.82 | -1.19 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 357.67 | -1.2 ▼ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 434.37 | 7.53 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 429.44 | 7.49 ▲ | 0 |
| MEBL-OCTB | 418 | 426.99 | 415.01 | 426.99 | 9.49 ▲ | 11,000 |
| MLCF-DEC | 0 | 0 | 0 | 112.8 | -2.11 ▼ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 111.52 | -2.08 ▼ | 0 |
| MLCF-OCT | 113.05 | 113.05 | 110 | 110.45 | -2.14 ▼ | 805,000 |
| MTL-DEC | 0 | 0 | 0 | 559.96 | -16.74 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 553.61 | -16.49 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 547.25 | -13.75 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 92.99 | 0.86 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 91.93 | 0.85 ▲ | 0 |
| MUGHAL-OCT | 92.89 | 92.89 | 88.77 | 91.38 | 0.24 ▲ | 161,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 21.88 | 0.09 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 21.63 | 0.09 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 21.38 | 0.09 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 207.87 | 8.03 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 30.63 | 0.34 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 30.28 | 0.33 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 29.94 | 0.34 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 205.51 | 7.96 ▲ | 5,000 |
| NBP-OCT | 198.5 | 206 | 197 | 204.05 | 6.56 ▲ | 3,213,000 |
| NCPL-DEC | 0 | 0 | 0 | 26.32 | -2.62 ▼ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 26.02 | -2.59 ▼ | 0 |
| NCPL-OCT | 28.1 | 28.1 | 25.46 | 25.51 | -2.78 ▼ | 41,500 |
| NETSOL-DEC | 0 | 0 | 0 | 156.24 | 1.19 ▲ | 0 |
| NETSOL-NOV | 0 | 0 | 0 | 154.47 | 1.2 ▲ | 0 |
| NETSOL-OCT | 154 | 155.5 | 152 | 153.38 | 0.22 ▲ | 484,000 |
| NITGETF-DEC | 0 | 0 | 0 | 35.56 | 0.08 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 35.15 | 0.08 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 34.75 | 0.08 ▲ | 0 |
| NML-DEC | 0 | 0 | 0 | 179.74 | 4.53 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 177.7 | 4.5 ▲ | 0 |
| NML-OCT | 172.25 | 177.4 | 170 | 175.95 | 4.65 ▲ | 168,500 |
| NPL-DEC | 0 | 0 | 0 | 39.13 | -3.9 ▼ | 0 |
| NPL-NOV | 0 | 0 | 0 | 38.68 | -3.86 ▼ | 0 |
| NPL-OCT | 41.25 | 41.25 | 37.93 | 38.23 | -3.82 ▼ | 21,000 |
| NRL-DEC | 0 | 0 | 0 | 392.55 | 3.55 ▲ | 0 |
| NRL-NOV | 0 | 0 | 0 | 388.1 | 3.56 ▲ | 0 |
| NRL-OCT | 385 | 390 | 382.5 | 385.32 | 0.65 ▲ | 706,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 55.95 | 0.52 ▲ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 55.31 | 0.52 ▲ | 0 |
| OCTOPUS-OCT | 55 | 55.55 | 54.65 | 54.9 | 0.14 ▲ | 45,500 |
| OGDC-DEC | 0 | 0 | 0 | 291.91 | 0.89 ▲ | 0 |
| OGDC-NOV | 0 | 0 | 0 | 288.6 | 0.91 ▲ | 0 |
| OGDC-OCT | 285.51 | 286 | 281.68 | 284.87 | 0.72 ▲ | 1,068,000 |
| OGTI-DEC | 0 | 0 | 0 | 34944 | 1004 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 34649 | 70 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 34353 | 67 ▲ | 0 |
| P01GIS031225 | 98.3 | 98.3 | 98.15 | 98.3 | 0.03 ▲ | 1,020,000 |
| P01GIS061125 | 99 | 99 | 99 | 99 | 0.03 ▲ | 5,000 |
| P01GIS080126 | 97.36 | 97.36 | 97.36 | 97.36 | 0.01 ▲ | 5,000 |
| P01GIS200826 | 91.29 | 91.85 | 91.29 | 91.85 | 0 | 512,515,000 |
| P01GIS201025 | 99.46 | 99.46 | 99.46 | 99.46 | 0.06 ▲ | 5,000 |
| P01GIS290526 | 93.9 | 93.9 | 93.9 | 93.9 | 0.02 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 13.21 | 1.2 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 13.06 | 1.18 ▲ | 0 |
| PACE-OCT | 12.05 | 12.97 | 12 | 12.97 | 1.18 ▲ | 7,741,000 |
| PAEL-DEC | 0 | 0 | 0 | 57.12 | 0.14 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 56.47 | 0.14 ▲ | 0 |
| PAEL-OCT | 56.5 | 58 | 55.65 | 56.11 | 0.17 ▲ | 12,766,500 |
| PAKRI-OCT | 16.48 | 16.48 | 15.96 | 15.98 | -0.52 ▼ | 213,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 21.87 | 0.48 ▲ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 21.62 | 0.47 ▲ | 0 |
| PIAHCLA-OCT | 20.9 | 21.7 | 20.9 | 21.55 | 0.38 ▲ | 1,008,500 |
| PIBTL-DEC | 0 | 0 | 0 | 14.29 | -0.26 ▼ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 14.13 | -0.26 ▼ | 0 |
| PIBTL-OCT | 14.47 | 14.49 | 13.96 | 14.02 | -0.35 ▼ | 4,793,500 |
| PIOC-DEC | 0 | 0 | 0 | 260.49 | -1.7 ▼ | 0 |
| PIOC-NOV | 0 | 0 | 0 | 257.53 | -1.66 ▼ | 0 |
| PIOC-OCT | 250 | 259.37 | 250 | 255.5 | -1.44 ▼ | 6,000 |
| POL-DEC | 0 | 0 | 0 | 697.95 | 18.99 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 690.03 | 18.77 ▲ | 0 |
| POL-OCTB | 678 | 689.5 | 678 | 689.5 | 25.94 ▲ | 2,000 |
| POWER-DEC | 0 | 0 | 0 | 20.11 | -0.02 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 19.88 | -0.02 ▼ | 0 |
| POWER-OCT | 19.81 | 20 | 19.54 | 19.72 | -0.09 ▼ | 920,500 |
| PPL-DEC | 0 | 0 | 0 | 215.87 | -0.76 ▼ | 0 |
| PPL-NOV | 0 | 0 | 0 | 213.42 | -0.73 ▼ | 0 |
| PPL-OCT | 211.5 | 212.5 | 208.4 | 211.08 | 0.28 ▲ | 1,232,000 |
| PREMA-DEC | 0 | 0 | 0 | 48.17 | 0.13 ▲ | 0 |
| PREMA-NOV | 0 | 0 | 0 | 47.62 | 0.13 ▲ | 0 |
| PREMA-OCT | 46.9 | 48.5 | 46.5 | 47.26 | -0.05 ▼ | 1,559,000 |
| PRL-DEC | 0 | 0 | 0 | 39.13 | 1.06 ▲ | 0 |
| PRL-NOV | 0 | 0 | 0 | 38.68 | 1.04 ▲ | 0 |
| PRL-OCT | 38.1 | 39.05 | 38 | 38.39 | 0.76 ▲ | 8,228,000 |
| PSO-DEC | 0 | 0 | 0 | 496.3 | 28.63 ▲ | 0 |
| PSO-NOV | 0 | 0 | 0 | 490.67 | 28.36 ▲ | 0 |
| PSO-OCT | 458.99 | 486.4 | 453.11 | 484.7 | 27.85 ▲ | 6,191,500 |
| PTC-DEC | 0 | 0 | 0 | 29.55 | 0.72 ▲ | 0 |
| PTC-NOV | 0 | 0 | 0 | 29.22 | 0.72 ▲ | 0 |
| PTC-OCT | 28.06 | 30.75 | 28.06 | 29.07 | 0.85 ▲ | 8,042,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1775.8 | -8.9 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 1755.65 | -8.6 ▼ | 0 |
| SAZEW-OCTB | 1730 | 1730 | 1730 | 1730 | -17.5 ▼ | 500 |
| SEARL-DEC | 0 | 0 | 0 | 119.62 | -1.55 ▼ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 118.26 | -1.52 ▼ | 0 |
| SEARL-OCT | 120.8 | 120.8 | 117.15 | 117.46 | -2.22 ▼ | 1,697,000 |
| SNBL-DEC | 0 | 0 | 0 | 24.22 | -0.31 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 23.95 | -0.3 ▼ | 0 |
| SNBL-OCT | 24.33 | 24.79 | 23.84 | 23.85 | -0.15 ▼ | 69,000 |
| SNGP-DEC | 0 | 0 | 0 | 145.48 | 3.29 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 143.83 | 3.27 ▲ | 0 |
| SNGP-OCT | 139.01 | 143.67 | 138.5 | 142.82 | 2.84 ▲ | 731,500 |
| SSGC-DEC | 0 | 0 | 0 | 45.1 | 0.15 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 44.59 | 0.15 ▲ | 0 |
| SSGC-OCT | 44.96 | 44.96 | 43.92 | 44.35 | -0.01 ▼ | 5,420,500 |
| SYM-DEC | 0 | 0 | 0 | 15.48 | 0.01 ▲ | 0 |
| SYM-NOV | 0 | 0 | 0 | 15.31 | 0.02 ▲ | 0 |
| SYM-OCT | 15.3 | 15.46 | 15.12 | 15.19 | -0.3 ▼ | 261,000 |
| SYS-DEC | 0 | 0 | 0 | 152.58 | 1.03 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 150.85 | 1.03 ▲ | 0 |
| SYS-OCT | 149 | 150 | 147.31 | 149.85 | 0.92 ▲ | 353,500 |
| TELE-DEC | 0 | 0 | 0 | 9.75 | 0.66 ▲ | 0 |
| TELE-NOV | 0 | 0 | 0 | 9.64 | 0.66 ▲ | 0 |
| TELE-OCT | 9.1 | 9.69 | 8.79 | 9.57 | 0.47 ▲ | 9,889,500 |
| TGL-DEC | 0 | 0 | 0 | 267.73 | 3.47 ▲ | 0 |
| TGL-NOV | 0 | 0 | 0 | 264.69 | 3.46 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 261.65 | 3.4 ▲ | 0 |
| THCCL-DEC | 0 | 0 | 0 | 68.44 | 0.46 ▲ | 0 |
| THCCL-NOV | 0 | 0 | 0 | 67.66 | 0.46 ▲ | 0 |
| THCCL-OCT | 67.39 | 69.01 | 66.5 | 66.95 | 0.01 ▲ | 2,515,000 |
| TOMCL-DEC | 0 | 0 | 0 | 69.95 | 0.31 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 69.16 | 0.32 ▲ | 0 |
| TOMCL-OCT | 68.25 | 70.6 | 65.5 | 68.51 | -0.34 ▼ | 4,723,500 |
| TPLP-DEC | 0 | 0 | 0 | 12.56 | 0.54 ▲ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 12.42 | 0.29 ▲ | 0 |
| TPLP-OCT | 11.9 | 12.6 | 11.85 | 12.42 | 0.47 ▲ | 10,520,000 |
| TREET-DEC | 0 | 0 | 0 | 31.29 | 0.22 ▲ | 0 |
| TREET-NOV | 0 | 0 | 0 | 30.93 | 0.22 ▲ | 0 |
| TREET-OCT | 31.45 | 32.15 | 30.5 | 30.74 | 0.14 ▲ | 11,580,500 |
| TRG-DEC | 0 | 0 | 0 | 78.82 | 0.84 ▲ | 0 |
| TRG-NOV | 0 | 0 | 0 | 77.93 | 0.84 ▲ | 0 |
| TRG-OCT | 76.96 | 78.98 | 76.88 | 77.39 | 0.43 ▲ | 3,099,500 |
| UBL-DEC | 0 | 0 | 0 | 389.15 | 3.47 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 384.73 | 3.47 ▲ | 0 |
| UBL-OCT | 384.99 | 385 | 380 | 381.5 | 1.08 ▲ | 33,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 38.54 | 0.39 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 38.11 | 0.4 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 37.67 | 0.39 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 29.09 | 0.55 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 28.76 | 0.55 ▲ | 0 |
| UNITY-OCT | 28.64 | 28.82 | 27.94 | 28.56 | 0.18 ▲ | 2,788,000 |
| WAVESAPP-DEC | 0 | 0 | 0 | 11.1 | 0.63 ▲ | 0 |
| WAVESAPP-NOV | 0 | 0 | 0 | 10.97 | 0.62 ▲ | 0 |
| WAVESAPP-OCT | 10.38 | 11 | 10.38 | 10.94 | 0.56 ▲ | 1,540,500 |
| WAVES-DEC | 0 | 0 | 0 | 12.64 | 0.15 ▲ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 12.5 | 0.15 ▲ | 0 |
| WAVES-OCT | 12.35 | 12.55 | 12.25 | 12.41 | 0.05 ▲ | 425,500 |
| WTL-DEC | 0 | 0 | 0 | 1.89 | -0.03 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.87 | -0.03 ▼ | 0 |
| WTL-OCT | 1.98 | 1.98 | 1.84 | 1.86 | -0.03 ▼ | 19,861,500 |
| YOUW-DEC | 0 | 0 | 0 | 6.67 | 0.47 ▲ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 6.59 | 0.46 ▲ | 0 |
| YOUW-OCT | 6.2 | 6.68 | 6.1 | 6.53 | 0.4 ▲ | 1,305,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| SHDTR1 | 2.01 | 1 | 99.01 ▲ | 25,941 |
| KOSM | 4.79 | 0.79 | 19.75 ▲ | 14,203,872 |
| CSIL | 4.17 | 0.55 | 15.19 ▲ | 14,688,092 |
| TSPL | 9.5 | 1 | 11.77 ▲ | 3,902,462 |
| YOUW | 4.27 | 0.41 | 10.62 ▲ | 783,757 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| JUBSNC | 42.81 | -4.76 | -10.01 ▼ | 3,091 |
| BFMOD | 20.25 | -2.25 | -10.00 ▼ | 201,911 |
| DMC | 128.05 | -14.21 | -9.99 ▼ | 674 |
| LEUL | 29.24 | -3.24 | -9.98 ▼ | 4,817 |
| TCORPCPS | 18.14 | -2.01 | -9.98 ▼ | 12,430 |
