Get the latest news and updates from Dawn
KARACHI October 1st: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 388 | 390.99 | 384 | 386.92 | -2.28 ▼ | 9,702 |
| Atlas Honda Ltd | 1344.2 | 1370 | 1344.2 | 1361.5 | 19.2 ▲ | 5,710 |
| Dewan Motors | 33.7 | 33.87 | 33.25 | 33.3 | -0.27 ▼ | 1,375,589 |
| Ghandhara Automobile | 593.01 | 594 | 586.5 | 590.4 | -0.53 ▼ | 551,308 |
| Ghandhara Ind. | 836 | 836 | 813.5 | 818.36 | -11.53 ▼ | 711,533 |
| Honda Atlas Cars | 290.75 | 292.5 | 290.45 | 290.98 | 0.23 ▲ | 267,025 |
| Hinopak Motor | 505 | 508 | 500 | 504.97 | -0.78 ▼ | 13,150 |
| Indus Motor Co. (XD) | 2210 | 2234 | 2199 | 2211.05 | 3.79 ▲ | 24,585 |
| Millat Tractors | 529 | 529 | 521 | 521.5 | -8.01 ▼ | 207,866 |
| Sazgar Engineering (XD) | 1811.01 | 1953 | 1811.01 | 1887.89 | 79.46 ▲ | 690,936 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 143.2 | 145.74 | 141.51 | 144.03 | -1.35 ▼ | 60,473 |
| Atlas Battery | 259 | 259 | 256 | 256.82 | -1.88 ▼ | 22,970 |
| Bela Automotive | 127 | 127 | 120 | 126.16 | 5.97 ▲ | 918 |
| Bal.Wheels (XD) | 192 | 192 | 189 | 190.31 | -0.65 ▼ | 48,093 |
| Dewan Auto Engg | 28.34 | 30 | 28.13 | 28.53 | 0.42 ▲ | 8,757 |
| Exide (PAK) | 674 | 674 | 665 | 667.29 | -5.68 ▼ | 13,834 |
| Ghandhara Tyre | 41 | 41 | 40.47 | 40.65 | -0.36 ▼ | 316,695 |
| Loads Limited | 16.99 | 18.14 | 16.9 | 17.94 | 1.03 ▲ | 15,016,027 |
| Panther Tyres Ltd. | 55.1 | 58 | 55.1 | 57.6 | 0 | 193,680 |
| Treet Battery Ltd. | 14 | 14.05 | 13.48 | 13.53 | -0.54 ▼ | 9,211,952 |
| Thal Limited | 560.15 | 579 | 559.1 | 566.22 | -8.79 ▼ | 12,635 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 60 | 60.5 | 59.48 | 59.5 | -0.61 ▼ | 23,331 |
| Fast Cables Ltd. | 24.51 | 24.71 | 24.41 | 24.48 | -0.03 ▼ | 1,167,478 |
| Pak Elektron | 57.25 | 60.5 | 55.82 | 59.31 | 2.63 ▲ | 132,355,135 |
| Pakistan Cables- | 213 | 234.48 | 207 | 226.11 | 12.53 ▲ | 82,631 |
| Siemens Pak. | 1620 | 1620 | 1599.99 | 1602.31 | -17.69 ▼ | 78 |
| Waves Corp Ltd. | 12 | 12.1 | 11.8 | 11.93 | -0.01 ▼ | 2,129,447 |
| Waves Home App | 10.32 | 10.38 | 10.05 | 10.22 | -0.09 ▼ | 2,164,224 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement (XD) | 295 | 314 | 293 | 303.55 | 8.82 ▲ | 1,804,078 |
| Bestway Cement | 665 | 665 | 654 | 654.5 | -3.29 ▼ | 13,427 |
| Cherat Cement (XD) | 373.9 | 373.9 | 360.21 | 364.12 | -4.47 ▼ | 168,641 |
| Dadabhoy Cement | 7.39 | 7.66 | 7.18 | 7.24 | -0.14 ▼ | 45,015 |
| Dewan Cement | 15.32 | 15.55 | 14.91 | 15.02 | -0.2 ▼ | 7,885,518 |
| D.G.K.Cement | 267 | 267.5 | 256 | 259.87 | -5.54 ▼ | 7,089,151 |
| Dandot Cement | 16.53 | 16.59 | 16.15 | 16.4 | -0.13 ▼ | 5,755 |
| Fauji Cement (XD) | 61.1 | 62 | 60.3 | 60.85 | -0.2 ▼ | 8,736,512 |
| Fecto Cement | 109.69 | 115 | 107 | 108.5 | -0.22 ▼ | 100,252 |
| Flying Cement | 50.47 | 50.5 | 49.3 | 49.95 | -0.52 ▼ | 104,423 |
| Gharibwal Cement | 67.65 | 67.7 | 64.5 | 64.99 | -2.01 ▼ | 575,453 |
| Kohat Cement | 107 | 110.5 | 105.1 | 108.04 | 1.96 ▲ | 5,425,959 |
| Lucky Cement (XD) | 478.89 | 483 | 469.55 | 479.07 | 3.18 ▲ | 996,089 |
| Maple Leaf | 110.1 | 110.3 | 107.02 | 108.59 | -1.02 ▼ | 4,744,326 |
| Pioneer Cement | 248.75 | 249 | 244.67 | 246.05 | -0.66 ▼ | 120,004 |
| Power Cement | 19.15 | 19.45 | 18.75 | 19.24 | 0.26 ▲ | 5,071,545 |
| Power Cem(Pref) | 25 | 25 | 24.26 | 24.26 | -1 ▼ | 35,000 |
| Safe Mix Con.Ltd | 42.95 | 42.95 | 41.8 | 42.06 | -0.06 ▼ | 86,717 |
| Thatta Cement | 75 | 78.85 | 71.26 | 77.28 | 4.68 ▲ | 17,314,987 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 469.99 | 470 | 461 | 463.05 | -1.65 ▼ | 3,838 |
| Bawany Air Prod | 47.31 | 48.5 | 47.2 | 47.85 | 0.58 ▲ | 44,527 |
| Berger Paints | 118 | 118 | 115.25 | 117.51 | -0.27 ▼ | 137,466 |
| Biafo Industries | 183.9 | 185.8 | 182 | 182.22 | -1.34 ▼ | 41,150 |
| Buxly Paints | 167.76 | 167.76 | 164.05 | 165.26 | -2.34 ▼ | 1,403 |
| Data Agro | 102.12 | 102.99 | 100.5 | 101.05 | 0.19 ▲ | 724 |
| Descon Oxychem | 38.5 | 38.9 | 38.4 | 38.74 | 0.12 ▲ | 379,644 |
| Dynea Pakistan | 338.93 | 341.5 | 336.05 | 337.52 | -1.41 ▼ | 9,992 |
| Engro Polymer | 30.66 | 31.2 | 30.4 | 30.79 | 0.05 ▲ | 1,426,780 |
| Engro Poly (Pref) | 12.71 | 12.71 | 12.2 | 12.2 | -0.53 ▼ | 119,000 |
| Ghani Chemical | 32 | 33 | 31.85 | 32.64 | 0.47 ▲ | 1,872,167 |
| Ghani Chemworld | 19.3 | 19.96 | 19.25 | 19.78 | 0.53 ▲ | 2,610,393 |
| Ghani Glo Hol | 25.82 | 27.15 | 25.82 | 26.8 | 0.99 ▲ | 7,399,622 |
| Ittehad Chemicals | 104.01 | 105.45 | 102.05 | 103.21 | -0.68 ▼ | 71,051 |
| Lucky Core Ind. (XD) | 338.9 | 338.9 | 328.02 | 329.05 | -6.21 ▼ | 434,583 |
| Lotte Chemical | 27.2 | 27.4 | 26.8 | 27.15 | -0.05 ▼ | 5,652,872 |
| Leiner Pak Gelat | 110.22 | 111.69 | 109.51 | 109.84 | -0.38 ▼ | 15,471 |
| Nimir Ind.Chem | 194.8 | 194.8 | 187.15 | 191 | -2.64 ▼ | 33,426 |
| Nimir Resins | 34.75 | 35.49 | 34.6 | 34.88 | -0.2 ▼ | 109,600 |
| Pak Oxygen Ltd. | 239.98 | 240.7 | 235 | 238.68 | -0.89 ▼ | 28,675 |
| Pak.P.V.C. | 17.47 | 18.8 | 17.47 | 18.1 | -0.39 ▼ | 4,006 |
| Sardar Chemical | 66.51 | 67.45 | 65.25 | 65.6 | -0.91 ▼ | 6,586 |
| Sitara Chemical | 875.1 | 915 | 875.1 | 900.01 | -6.07 ▼ | 2,117 |
| Sitara Peroxide | 22.82 | 23.3 | 22.6 | 22.75 | -0.2 ▼ | 47,610 |
| Wah-Noble | 411 | 412 | 406.01 | 411.43 | 0.99 ▲ | 14,131 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 19.12 | 19.25 | 18.55 | 18.62 | -0.68 ▼ | 1,346,031 |
| HBL Invest Fund | 7.26 | 7.49 | 7.1 | 7.25 | -0.14 ▼ | 2,654,677 |
| Tri-Star Mutual | 12.73 | 12.99 | 12 | 12 | -1.12 ▼ | 16,152 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 173 | 176 | 172 | 175.26 | 3.33 ▲ | 381,808 |
| Askari Bank | 84.89 | 85.8 | 83.3 | 85.06 | 0.96 ▲ | 2,826,978 |
| Bank Al-Falah | 109.01 | 110.9 | 105 | 108.89 | -0.45 ▼ | 7,200,680 |
| Bank AL-Habib | 205 | 205.84 | 200.01 | 201.62 | -2.21 ▼ | 92,196 |
| Bankislami Pak | 40.1 | 41.89 | 39.22 | 40.38 | 0.81 ▲ | 14,274,602 |
| Bank Makramah | 7.81 | 7.81 | 7.56 | 7.65 | 0 | 4,504,511 |
| Bank Of Khyber | 35.14 | 35.63 | 32.15 | 33.77 | -0.98 ▼ | 132,232 |
| B.O.Punjab | 27.15 | 29.87 | 26.59 | 29.8 | 2.65 ▲ | 191,997,025 |
| Faysal Bank | 92 | 92.05 | 85.65 | 88.54 | -2.75 ▼ | 4,971,211 |
| Habib Bank | 294.98 | 295 | 284.25 | 288.01 | -4.19 ▼ | 3,231,048 |
| Habib Metropolitan | 117 | 117.7 | 116.02 | 116.99 | 0.7 ▲ | 221,452 |
| JS Bank Ltd | 22.05 | 22.2 | 20.02 | 22.02 | -0.02 ▼ | 262,331 |
| MCB Bank Ltd | 359.5 | 360.5 | 353 | 356.66 | -0.32 ▼ | 556,310 |
| Meezan Bank Ltd | 431.11 | 448.98 | 431.11 | 445.83 | 9.85 ▲ | 1,376,449 |
| National Bank (XD) | 205 | 209 | 200.5 | 204.29 | -0.01 ▼ | 12,492,878 |
| Samba Bank | 11.7 | 12.19 | 11.1 | 11.26 | -0.44 ▼ | 3,992,254 |
| St.Chart.Bank | 69.74 | 70.48 | 69.2 | 70.14 | 0.94 ▲ | 112,019 |
| Soneri Bank Ltd | 24.5 | 25.25 | 23.6 | 24.59 | 0.56 ▲ | 7,122,710 |
| United Bank | 389.88 | 390.15 | 381.11 | 385.62 | -0.44 ▼ | 801,293 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.15 | 10.16 | 9.76 | 9.81 | -0.24 ▼ | 8,523,251 |
| Aisha Steel Mill | 14.75 | 14.75 | 14.42 | 14.51 | -0.18 ▼ | 4,142,939 |
| Aisha Steel(CPS) | 130.44 | 130.44 | 130.44 | 129.7 | 11.12 ▲ | 102 |
| Aisha StelCoP/S | 22.12 | 23.4 | 22 | 23.44 | 0 | 468 |
| Amreli Steels | 24.84 | 25.3 | 24.15 | 24.31 | -0.53 ▼ | 1,642,123 |
| Bolan Casting | 99.99 | 100.7 | 98.01 | 100 | 0.12 ▲ | 31,063 |
| Beco Steel Ltd | 35.95 | 36.88 | 34.86 | 35.11 | -0.68 ▼ | 1,613,389 |
| Crescent Steel | 105.02 | 105.9 | 103.3 | 103.92 | -1.53 ▼ | 258,789 |
| Dadex Eternit | 83.9 | 83.9 | 71.01 | 74.38 | -2.06 ▼ | 111,253 |
| Dost Steels Ltd. | 9.7 | 10.27 | 9.7 | 9.94 | 0.26 ▲ | 19,429,246 |
| Int. Ind.Ltd. (XD) | 229 | 232.8 | 226.92 | 228.2 | -1.97 ▼ | 54,850 |
| Inter.Steel Ltd (XD) | 127 | 128.9 | 123.12 | 124.3 | -2.63 ▼ | 91,241 |
| Ittefaq Iron Ind | 10.84 | 10.85 | 10.5 | 10.55 | -0.03 ▼ | 1,360,082 |
| K.S.B.Pumps | 217 | 218.89 | 211 | 215.19 | 0.25 ▲ | 273,153 |
| Metro Steel | 15.16 | 15.4 | 14.8 | 15 | -0.16 ▼ | 51,174 |
| Mughal Iron | 89.05 | 89.6 | 87.7 | 89.01 | 0.08 ▲ | 1,494,038 |
| Mughal Iron(C) | 45 | 45.01 | 45 | 45 | -0.96 ▼ | 1,896 |
| Pak Engineering | 547.98 | 550 | 500 | 515 | -9.52 ▼ | 2,848 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 19.85 | 19.85 | 19.64 | 19.68 | -0.18 ▼ | 23,000 |
| HBL Total Treasury | 105.9 | 106 | 105.9 | 105.9 | 0.9 ▲ | 23,100 |
| JS Global Banking | 39.88 | 40.5 | 39.02 | 40.3 | 2.74 ▲ | 93,000 |
| JS Momentum | 13.1 | 13.24 | 12.96 | 13.17 | -0.04 ▼ | 4,419,000 |
| Mahaana Islamic | 17.56 | 17.65 | 17.38 | 17.55 | -0.01 ▼ | 560,500 |
| Meezan Pakistan | 21.38 | 21.4 | 21.05 | 21.17 | -0.11 ▼ | 666,000 |
| NBP Pakistan G ETF | 31 | 31 | 29.62 | 29.95 | -2.13 ▼ | 115,500 |
| NIT Pakistan | 35.37 | 35.4 | 34.91 | 35.15 | -1.63 ▼ | 20,000 |
| UBLPakistanETF | 37.98 | 39.57 | 37.49 | 38.59 | 1.04 ▲ | 24,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 72 | 78.61 | 71 | 78.61 | 7.15 ▲ | 4,950,596 |
| Arif Habib Corp | 15.28 | 16.49 | 15.11 | 16.06 | 0.91 ▲ | 30,871,882 |
| Engro Fertert | 222.95 | 225.9 | 219.1 | 223.92 | 2.24 ▲ | 1,591,634 |
| Fatima Fert | 128.8 | 141.04 | 128.8 | 141.04 | 12.82 ▲ | 7,935,137 |
| Fauji Fert | 465 | 467.49 | 458.5 | 464.6 | 1.76 ▲ | 2,236,492 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 17.45 | 17.45 | 15.3 | 15.46 | -1.54 ▼ | 2,218,158 |
| Big Bird Foods Ltd. | 55.01 | 55.55 | 54.3 | 54.56 | -0.45 ▼ | 3,418,432 |
| Barkat Frisian Agro | 44.83 | 44.9 | 44 | 44.78 | 0.46 ▲ | 837,410 |
| Bunnys Limited | 121.5 | 126 | 120 | 123.8 | 2.29 ▲ | 1,044,809 |
| Clover Pakistan | 46.3 | 46.3 | 44 | 44.09 | -2.28 ▼ | 1,237,931 |
| Colgate Palm (XD) | 1290.94 | 1294.99 | 1286.01 | 1288.13 | -2.81 ▼ | 13,637 |
| Frieslandcampina | 88.6 | 89.75 | 88.3 | 89.54 | 1.2 ▲ | 558,237 |
| Fauji Foods Ltd | 22.32 | 22.48 | 21.6 | 21.74 | -0.6 ▼ | 16,040,193 |
| Gillette Pak | 219.99 | 219.99 | 210.1 | 212.1 | -6.44 ▼ | 5,167 |
| Ismail Ind. (XD) | 2070.01 | 2172.01 | 2070.01 | 2158.5 | 9.43 ▲ | 13 |
| MithchellsFruit | 214.25 | 216.8 | 212 | 213.45 | -1.44 ▼ | 15,836 |
| Matco Foods Ltd | 43.24 | 43.48 | 42.3 | 42.64 | -0.51 ▼ | 150,759 |
| Murree Brewery | 1026 | 1050 | 1025 | 1030.93 | 5.69 ▲ | 4,666 |
| National Foods | 373.5 | 373.5 | 364 | 365.97 | -2.57 ▼ | 99,767 |
| Nestle Pakistan | 8378.98 | 8464.95 | 8378.98 | 8430.1 | 51.88 ▲ | 291 |
| At-Tahur Ltd. | 48 | 48 | 46.8 | 47.06 | -0.78 ▼ | 4,090,294 |
| Quice Food | 9.21 | 9.21 | 8.9 | 9.05 | -0.05 ▼ | 1,338,732 |
| Rafhan Maize | 10473.99 | 10497.99 | 10000 | 10009.96 | -273.71 ▼ | 338 |
| Shield Corp. | 414.99 | 414.99 | 385 | 390 | -16.28 ▼ | 2,339 |
| Shezan Inter. | 267.67 | 267.67 | 266.98 | 267.67 | 24.33 ▲ | 80,116 |
| The Organic Meat | 72.39 | 74 | 70.4 | 71.07 | 1.04 ▲ | 11,866,187 |
| Treet Corp | 30.01 | 30.6 | 29.22 | 29.69 | -2.16 ▼ | 33,803,414 |
| Unity Foods Ltd | 27.45 | 27.75 | 26.38 | 26.51 | -0.91 ▼ | 18,174,765 |
| Unilever Foods | 31600 | 31600 | 30001 | 31265 | 445 ▲ | 49 |
| ZIL Limited | 360 | 375 | 360 | 374.91 | 12.91 ▲ | 2,430 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 16.43 | 16.7 | 16.2 | 16.36 | -0.07 ▼ | 1,766,386 |
| Frontier Ceram | 42.3 | 43.99 | 42.1 | 43.99 | 0.1 ▲ | 1,672 |
| GhaniGlobalGlass | 12.9 | 13.09 | 12.6 | 12.88 | 0.1 ▲ | 2,236,849 |
| Ghani Glass Ltd | 45.8 | 46 | 44.2 | 44.38 | -1.29 ▼ | 575,879 |
| Ghani Value Glass | 68 | 68 | 63 | 63.51 | -5.02 ▼ | 97,924 |
| Karam Ceramics | 183.98 | 183.98 | 171 | 169.97 | 0 | 3 |
| Shabbir Tiles | 18.12 | 18.45 | 18.1 | 18.2 | -0.01 ▼ | 695,058 |
| Tariq Glass Ind. | 259.49 | 259.5 | 254.01 | 256.36 | -0.58 ▼ | 121,901 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 46.5 | 47 | 45.86 | 46.58 | -0.39 ▼ | 12,544 |
| Adamjee Ins. | 71.99 | 72.45 | 71 | 71.01 | -0.53 ▼ | 377,035 |
| Askari Life Ass | 14.95 | 15.19 | 13.9 | 14.09 | -0.84 ▼ | 3,437,606 |
| Adamjee Life Ass. | 36 | 36 | 35 | 35.58 | -0.42 ▼ | 10,611 |
| Asia Insurance | 16.98 | 16.98 | 16.98 | 15.44 | 0 | 10 |
| Atlas Ins. Ltd | 94.88 | 94.95 | 91.15 | 91.98 | -1.94 ▼ | 11,149 |
| Century Ins. | 51.98 | 51.98 | 50 | 50 | 0.22 ▲ | 657 |
| Cres.Star Ins. | 6.5 | 6.56 | 6.01 | 6.05 | -0.22 ▼ | 6,526,346 |
| EFU General | 124.01 | 125.96 | 123.51 | 124.5 | -0.09 ▼ | 4,140 |
| EFU Life Assurance | 157.48 | 158.49 | 155.52 | 157.47 | 2.4 ▲ | 432 |
| Habib Ins. | 13.18 | 13.18 | 12.87 | 12.98 | -0.02 ▼ | 183,648 |
| IGI Holdings | 283.89 | 289.4 | 279 | 286.51 | 8.25 ▲ | 595,404 |
| IGI Life Ins | 20.6 | 20.6 | 20.6 | 20 | 0 | 2 |
| Jubilee Gen.Ins | 80.01 | 83.75 | 80 | 81.25 | 0.76 ▲ | 174,628 |
| Jubile Life Ins | 160.1 | 181.8 | 160.1 | 174.66 | 9.39 ▲ | 91,423 |
| Pak Reinsurance | 15.62 | 16.05 | 15.4 | 15.78 | 0.17 ▲ | 2,140,299 |
| PICIC Ins.Ltd. | 5.87 | 5.88 | 5.76 | 5.8 | -0.08 ▼ | 49,299 |
| Premier Ins. | 8.49 | 8.49 | 8.12 | 8.25 | -0.01 ▼ | 16,760 |
| Pak Gen.Ins. | 11.24 | 11.24 | 10.37 | 10.54 | -0.21 ▼ | 5,355 |
| Reliance Ins. | 17.95 | 17.95 | 16.3 | 17.07 | 0.01 ▲ | 11,969 |
| Shaheen Ins. | 9.5 | 9.59 | 9.21 | 9.37 | 0.14 ▲ | 71,350 |
| TPL Insurance | 17.15 | 17.15 | 16.8 | 16.98 | -0.17 ▼ | 63,234 |
| TPL Life Insurance | 38.01 | 38.99 | 38.01 | 37.51 | 0 | 669 |
| United Insurance | 16.3 | 16.3 | 16.01 | 16.14 | -0.16 ▼ | 41,972 |
| Universal Ins. | 28.02 | 29.74 | 27.75 | 28.65 | -1.03 ▼ | 30,258 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 14.86 | 15 | 13.41 | 14.23 | -0.63 ▼ | 101,824 |
| Arif Habib Limited. | 128.5 | 130.55 | 128.13 | 128.44 | 0.31 ▲ | 102,939 |
| AKD Securites | 34.24 | 35.95 | 34.24 | 34.27 | -3.77 ▼ | 2,840,537 |
| Calcorp Limited | 59.09 | 62.79 | 52 | 61.03 | 3.95 ▲ | 10,670 |
| Cyan Limited | 38.1 | 38.9 | 37.7 | 37.78 | -0.22 ▼ | 47,301 |
| Dawood Equities | 14 | 14.5 | 13.7 | 13.89 | 0.21 ▲ | 30,627 |
| DH Partners Ltd. | 43.78 | 44.75 | 43.4 | 44.03 | 0.65 ▲ | 472,637 |
| Dawood Law | 317.9 | 320 | 305.02 | 310.25 | -1.89 ▼ | 12,178 |
| Engro Holdings | 259.32 | 261.5 | 252.01 | 254.92 | -4.4 ▼ | 1,249,871 |
| Escorts Bank | 6.71 | 6.99 | 6.61 | 6.72 | -0.13 ▼ | 13,657 |
| First Cap.Equit | 5.75 | 6.4 | 5.75 | 6.08 | 0.35 ▲ | 659,928 |
| F.Credit & Inv | 13.16 | 13.16 | 13.16 | 13.16 | 0.06 ▲ | 2,697 |
| Ist.Capital Sec | 4.05 | 4.05 | 3.83 | 3.89 | -0.02 ▼ | 3,251,905 |
| First Dawood Prop | 6.94 | 6.94 | 6.65 | 6.69 | -0.03 ▼ | 925,341 |
| F. Nat.Equities | 7.95 | 7.95 | 7.48 | 7.61 | -0.14 ▼ | 3,401,426 |
| Invest Bank | 6.29 | 6.46 | 6.21 | 6.35 | 0.13 ▲ | 2,510,599 |
| Imperial Limite | 20.02 | 20.05 | 20 | 20.04 | -1.15 ▼ | 4,640 |
| Intermarket Sec. | 13.53 | 14.08 | 13.53 | 13.88 | -0.01 ▼ | 290,276 |
| Jah.Sidd. Co. | 32.2 | 32.2 | 29.6 | 30.42 | -0.62 ▼ | 553,743 |
| JahangirSidd(Pref) | 14.01 | 14.99 | 14.01 | 14.92 | 0 | 134 |
| JS Global Cap. | 136.05 | 138.5 | 135 | 136.56 | -2.04 ▼ | 806 |
| JS Investments | 29.88 | 32 | 29.25 | 31.99 | 1.99 ▲ | 45,698 |
| LSE Capital Ltd. | 7.51 | 7.8 | 7.4 | 7.43 | -0.16 ▼ | 231,076 |
| LSE Fin. Services | 25.53 | 25.53 | 24.5 | 24.31 | 0 | 56 |
| LSE Ventures Ltd | 6.84 | 7 | 6.6 | 6.81 | 0.04 ▲ | 132,313 |
| MCB Inv MGT | 184 | 189 | 166.2 | 186.27 | 3.72 ▲ | 8,176 |
| Next Capital | 11.25 | 11.48 | 10.6 | 10.87 | -0.2 ▼ | 54,267 |
| OLP Financial | 59 | 59 | 57.55 | 58.5 | -0.24 ▼ | 14,048 |
| Pervez Ahmed Co | 3.57 | 3.7 | 3.5 | 3.52 | -0.08 ▼ | 4,170,303 |
| PIA Holding Company | 20.99 | 21.85 | 20.76 | 21.45 | 0.5 ▲ | 7,213,973 |
| PIA Holding CompanyB | 25016 | 25899.99 | 23386.49 | 25600 | -384.99 ▼ | 222 |
| Pak Stock Exchange | 36.6 | 37 | 36.26 | 36.59 | -0.31 ▼ | 765,401 |
| Sec. Inv. Bank | 10.89 | 10.89 | 10.51 | 10.79 | 0.32 ▲ | 27,402 |
| Trust Brokerage | 12.43 | 12.6 | 12.3 | 12.33 | -0.1 ▼ | 21,786 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 27.9 | 27.9 | 25.53 | 27.24 | -0.23 ▼ | 6,091 |
| Pak Gulf Leasing | 18.37 | 18.38 | 17 | 17.87 | 0.16 ▲ | 28,979 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1509.35 | 1509.38 | 1473 | 1479.78 | -16.05 ▼ | 2,717 |
| Fateh Industries | 199 | 220 | 199 | 199.27 | -5.62 ▼ | 157 |
| Leather Up Ltd. | 48.99 | 48.99 | 46 | 46.75 | -2.63 ▼ | 17,113 |
| Pak Leather | 38 | 38 | 35.82 | 37.14 | -1.85 ▼ | 3,279 |
| Service Global | 97.35 | 98.75 | 96 | 97.99 | 0.16 ▲ | 111,115 |
| Service Ind.Ltd | 1377 | 1377 | 1350 | 1368.14 | -7.97 ▼ | 12,649 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 175.99 | 175.99 | 170.51 | 174.73 | -1.04 ▼ | 422 |
| AL-Khair Gadoon | 50.2 | 57 | 50.2 | 55.7 | 0 | 6 |
| Arpak Int. | 66.99 | 66.99 | 66.99 | 66.99 | 0 | 2 |
| Diamond Ind. | 47.3 | 47.3 | 47.3 | 50.06 | 0 | 100 |
| ECOPACK Ltd | 65.25 | 70 | 64.15 | 69.31 | 4.42 ▲ | 1,956,157 |
| Gammon Pak | 28.49 | 28.49 | 27.53 | 27.91 | 0.34 ▲ | 8,572 |
| The Pakistan Credit | 28 | 28 | 28 | 27.11 | 0 | 400 |
| GOC (Pak) Ltd. | 134 | 134 | 125.15 | 127.71 | -7.17 ▼ | 3,193 |
| Mandviwala | 136.86 | 139.99 | 129 | 135.69 | -1.17 ▼ | 35,704 |
| Olympia Mills | 40.5 | 41 | 38 | 38.74 | 1.16 ▲ | 2,483 |
| Pakistan Alumin | 161.99 | 161.99 | 156.07 | 158.28 | -2.1 ▼ | 125,838 |
| Pak Services | 963.89 | 963.98 | 942.5 | 948.56 | -1.23 ▼ | 164 |
| Shifa Int.Hospital | 547 | 550 | 536.55 | 543.98 | 0.09 ▲ | 3,711 |
| Siddiqsons Tin | 8.21 | 8.25 | 7.99 | 8.1 | -0.07 ▼ | 1,731,129 |
| Tri-Pack Films | 133 | 133.75 | 130.21 | 131.56 | -1.6 ▼ | 27,702 |
| United Brands | 30.5 | 32.46 | 29.61 | 32.46 | 2.95 ▲ | 478,781 |
| UDL Int.Ltd. | 10.01 | 11.7 | 10.01 | 11.7 | 1.06 ▲ | 1,023,917 |
| United Distributor | 104.49 | 104.49 | 98.1 | 100.03 | -2.29 ▼ | 70,110 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 15.31 | 15.91 | 14.15 | 15.89 | 0.17 ▲ | 80,214 |
| AL-Noor Mod | 8.99 | 9 | 8.5 | 8.64 | -0.29 ▼ | 157,097 |
| Elite Cap.Mod | 29.99 | 30.09 | 28 | 28.56 | -0.49 ▼ | 8,138 |
| Equity Modaraba | 8.25 | 9.1 | 8.25 | 9.1 | 1 ▲ | 1,319,468 |
| 1st.Fid.Leasing | 7.35 | 7.4 | 6.67 | 7.39 | -0.2 ▼ | 45,472 |
| Habib Modaraba (XD) | 35.3 | 35.3 | 31.99 | 33.74 | -1.26 ▼ | 204,472 |
| I.B.L.Modarab | 12.19 | 12.5 | 11 | 11.19 | -1 ▼ | 101,277 |
| Imrooz Modaraba | 349 | 349 | 326.65 | 326.92 | -0.68 ▼ | 128 |
| Punjab Mod | 6.2 | 6.69 | 6 | 6.55 | 0.29 ▲ | 666,379 |
| Paramount Mod | 12.2 | 12.2 | 11.2 | 11.74 | -0.53 ▼ | 14,904 |
| F.Treet Manuf | 19.23 | 19.4 | 18.51 | 18.87 | -0.35 ▼ | 33,413 |
| Tri-Star 1st Mod. | 15.99 | 15.99 | 14.86 | 15.53 | 0.69 ▲ | 1,529 |
| OLP Modaraba | 24.61 | 25.25 | 24.4 | 24.59 | 0.03 ▲ | 65,779 |
| Orient Rental | 14.55 | 15.39 | 14.25 | 14.58 | 0.3 ▲ | 1,527,601 |
| Popular Islamic | 23.13 | 23.13 | 22.61 | 22.82 | -0.31 ▼ | 1,859 |
| Sindh Modaraba | 21.38 | 21.99 | 20.3 | 20.8 | -0.58 ▼ | 33,226 |
| Trust Modaraba | 44.5 | 44.5 | 43.22 | 43.93 | 0.16 ▲ | 155,424 |
| Unicap Modaraba | 5.3 | 5.79 | 5.17 | 5.63 | 0.34 ▲ | 283,031 |
| Wasl Mobility Mod | 5.7 | 6.33 | 5.57 | 6.23 | 0.57 ▲ | 7,397,170 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 747 | 782 | 745 | 776.97 | 35.93 ▲ | 4,847,975 |
| Oil & Gas Dev | 278 | 280.5 | 275.9 | 276.69 | -0.54 ▼ | 6,107,600 |
| Pak Oilfields | 740.98 | 744 | 723 | 726.9 | -12.73 ▼ | 866,474 |
| Pak Petroleum | 208 | 209.99 | 203.01 | 204.69 | -2.89 ▼ | 6,827,405 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 518 | 521 | 507.45 | 507.67 | -10.01 ▼ | 304,877 |
| Burshane LPG | 33.9 | 33.9 | 33.01 | 33.56 | 0.5 ▲ | 9,125 |
| Hascol Petrol | 13.4 | 14.48 | 12.95 | 14.26 | 1.05 ▲ | 57,973,782 |
| HI-Tech Lub. | 50.5 | 51.48 | 49.7 | 50.73 | 0.29 ▲ | 237,145 |
| Oilboy Energy | 10.55 | 10.55 | 10.25 | 10.27 | 0.02 ▲ | 255,776 |
| P.S.O. | 475.45 | 479 | 466.11 | 470.09 | -2.36 ▼ | 6,837,555 |
| Sui North Gas | 137.31 | 138 | 135.5 | 136 | -2.17 ▼ | 2,700,947 |
| Sui South Gas | 43.2 | 43.2 | 42.35 | 42.45 | -0.55 ▼ | 4,002,892 |
| Wafi Energy Pak | 187 | 188 | 185 | 186.52 | -0.43 ▼ | 48,775 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.02 | 28.02 | 27.1 | 27.27 | -0.64 ▼ | 635,037 |
| Cherat Packaging | 113 | 113.8 | 112 | 112.04 | -0.82 ▼ | 76,595 |
| Pak Agro Pack | 13.8 | 13.8 | 13.75 | 13.75 | -0.05 ▼ | 12,500 |
| Int. Packaging Films | 25 | 25.05 | 24.75 | 24.94 | 0.09 ▲ | 228,317 |
| MACPAC Films | 31.49 | 31.49 | 30.9 | 31.03 | 0 | 229,702 |
| Merit Packaging | 13.49 | 13.49 | 13.1 | 13.11 | -0.19 ▼ | 118,857 |
| Packages Ltd. | 704 | 710 | 691 | 710 | 6.76 ▲ | 14,883 |
| Pak Paper Prod | 167 | 168.5 | 166.5 | 167.35 | 0.82 ▲ | 43,236 |
| Roshan Packages | 21.97 | 22.29 | 21.55 | 22.03 | 0.06 ▲ | 233,570 |
| Security Paper (XD) | 180 | 190 | 174 | 189.08 | 10.83 ▲ | 329,266 |
| SPEL Limited (XD) | 67.5 | 68.15 | 65.92 | 66.16 | -0.63 ▼ | 1,022,605 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1261.95 | 1270 | 1236 | 1251.12 | -11.7 ▼ | 18,189 |
| AGP Limited | 199.97 | 201.49 | 198.5 | 199.95 | -0.02 ▼ | 726,860 |
| BF Biosciences | 164.25 | 164.87 | 161.25 | 162.55 | -0.89 ▼ | 318,869 |
| Citi Pharma Ltd | 100.4 | 101.51 | 99 | 99.31 | -0.97 ▼ | 3,519,958 |
| Ferozsons (Lab) | 403.69 | 403.69 | 393.2 | 400.01 | -0.13 ▼ | 43,240 |
| GlaxoSmithKline | 449.99 | 455 | 447 | 449.49 | 3 ▲ | 225,893 |
| Haleon Pakistan | 902.51 | 920 | 895.02 | 902.35 | 0.22 ▲ | 66,707 |
| Highnoon (Lab) | 1180 | 1189.9 | 1166.1 | 1177.1 | -4.26 ▼ | 6,064 |
| Hoechst Pak Ltd | 4019 | 4100 | 3900 | 3995.99 | 18.99 ▲ | 2,009 |
| IBL HealthCare | 53 | 57.83 | 53 | 57.83 | 5.26 ▲ | 2,103,815 |
| Liven Pharma | 66.99 | 67.47 | 65.21 | 65.96 | -0.85 ▼ | 212,849 |
| Macter Int. Ltd | 388.73 | 388.73 | 382 | 384.15 | 0.69 ▲ | 39,831 |
| Otsuka Pak | 322.2 | 322.2 | 305 | 308.2 | -6.83 ▼ | 27,613 |
| The Searle Company | 117.51 | 118.5 | 115.51 | 116.26 | -0.76 ▼ | 4,018,539 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 13.6 | 13.75 | 13.45 | 13.51 | -0.03 ▼ | 976,629 |
| Engro Powergen | 29.95 | 30.19 | 29.95 | 30.09 | 0.15 ▲ | 62,652 |
| Mughal Energy Ltd | 21.32 | 25.45 | 21.32 | 25.45 | 2.31 ▲ | 9,063 |
| Hub Power Co. | 240 | 242.8 | 234 | 234.89 | -4.42 ▼ | 13,042,153 |
| Kot Addu Power | 35.16 | 35.34 | 34.95 | 35.3 | 0.16 ▲ | 805,603 |
| K-Electric Ltd. | 7.1 | 7.49 | 7.1 | 7.34 | 0.39 ▲ | 299,631,391 |
| Kohinoor Energy | 19.42 | 19.6 | 19.1 | 19.25 | -0.17 ▼ | 122,613 |
| Kohinoor Power | 27.5 | 29.6 | 27.5 | 29.6 | 2.69 ▲ | 450,376 |
| Lalpir Power | 25.9 | 25.95 | 25.5 | 25.9 | -0.02 ▼ | 227,586 |
| Nishat ChunPower | 24.81 | 25 | 24.32 | 24.47 | -0.35 ▼ | 822,022 |
| Nishat Power | 36.3 | 36.6 | 35.8 | 36.1 | -0.1 ▼ | 2,069,567 |
| Pakgen Power | 92.08 | 97.99 | 90 | 93.72 | 1.65 ▲ | 5,697 |
| Sitara Energy | 17.01 | 18.6 | 17 | 17.51 | 0.5 ▲ | 3,116 |
| S.G.Power | 13.01 | 13.7 | 12.36 | 13.27 | -0.44 ▼ | 313,904 |
| Saif Power Ltd | 10.61 | 10.75 | 10.51 | 10.65 | 0.01 ▲ | 523,297 |
| Tri-Star Power | 12.51 | 12.99 | 12.3 | 12.89 | 0.6 ▲ | 300,395 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 32 | 32.2 | 31.01 | 31.03 | -0.97 ▼ | 10,011 |
| Hussain Industries | 30 | 30 | 27.5 | 28.18 | 0.14 ▲ | 3,059 |
| Javedan Corp. | 89 | 89 | 87 | 87.21 | -0.82 ▼ | 1,105,309 |
| Pace (Pak) Ltd. | 14.75 | 15.2 | 13.15 | 13.64 | -0.37 ▼ | 57,065,907 |
| TPL Properties | 11.63 | 12.1 | 11.45 | 11.78 | 0.01 ▲ | 9,916,977 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 32.15 | 32.2 | 31.8 | 31.96 | -0.13 ▼ | 368,883 |
| Globe Residency | 19.33 | 19.6 | 19.33 | 19.36 | -0.2 ▼ | 57,196 |
| TPL REIT Fund I | 16.78 | 18.39 | 16.5 | 17.27 | 0.49 ▲ | 89,813 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 693 | 693 | 679 | 683.23 | -11.86 ▼ | 1,451,106 |
| Cnergyico PK | 8.32 | 8.55 | 8.1 | 8.44 | 0.11 ▲ | 30,360,823 |
| National Refinery | 372.57 | 375.8 | 367.5 | 368.31 | -6.18 ▼ | 1,127,482 |
| Pak Refinery | 36.75 | 36.75 | 35.77 | 35.88 | -1.07 ▼ | 8,208,613 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 1040.48 | 1050 | 936.42 | 1050 | 9.53 ▲ | 1,401 |
| Adam Sugar | 70.47 | 70.47 | 70.05 | 70.47 | 0 | 500 |
| Abdullah Shah | 9.27 | 9.98 | 9 | 9.65 | 0.38 ▲ | 581,273 |
| AL-Noor Sugar | 97.12 | 103.5 | 97.12 | 104.32 | 0 | 49 |
| Ansari Sugar | 16.9 | 16.9 | 15.05 | 15.72 | -0.07 ▼ | 57,005 |
| Baba Farid | 285 | 285 | 244.1 | 251.67 | -19.18 ▼ | 2,947 |
| Chashma Sugar | 67.25 | 67.25 | 67 | 67.22 | -0.23 ▼ | 575 |
| Dewan Sugar | 7.29 | 7.29 | 6.8 | 6.86 | -0.1 ▼ | 173,779 |
| Faran Sugar Mills | 54.9 | 55.6 | 53.09 | 53.34 | -1.47 ▼ | 45,841 |
| Habib Sugar | 79.75 | 81 | 79.75 | 80.24 | 1.18 ▲ | 27,839 |
| Habib Rice Prod | 32.15 | 32.15 | 30.01 | 30.5 | -0.58 ▼ | 41,905 |
| Haseeb Waqas Sugar | 18.9 | 18.9 | 18.49 | 18.49 | -0.04 ▼ | 39,229 |
| J.D.W.Sugar | 840 | 868.99 | 832 | 832 | -5.76 ▼ | 1,371 |
| Jauharabad Sug | 66 | 68 | 66 | 67.29 | -0.54 ▼ | 22,255 |
| Khairpur Sugar | 130 | 135 | 130 | 130.04 | -2.96 ▼ | 1,985 |
| Mirpurkhas Sugar | 37.9 | 37.9 | 37 | 37.15 | -0.35 ▼ | 35,557 |
| Mehran Sugar | 70.98 | 70.98 | 69.12 | 70.4 | 0 | 52 |
| Noon Sugar | 92.9 | 92.99 | 88.55 | 90 | -0.01 ▼ | 12,248 |
| Premier Suger | 316.61 | 320 | 316.61 | 350 | 0 | 2 |
| Sanghar Sugar | 59.98 | 59.98 | 55.51 | 55.54 | -4.78 ▼ | 1,179 |
| Sindh Abadgar | 200 | 200 | 185.05 | 198.8 | -0.17 ▼ | 1,554 |
| Shahtaj Sugar | 151.1 | 166.98 | 150.39 | 154.22 | -12.88 ▼ | 1,492 |
| Shahmurad Sugar | 489.99 | 500 | 486.01 | 492 | 6.42 ▲ | 4,909 |
| Sakrand Sugar | 21.63 | 21.65 | 20.4 | 20.42 | -0.58 ▼ | 105,057 |
| Shakarganj Limited | 65.1 | 68.8 | 65 | 67.34 | 0.5 ▲ | 7,572 |
| Tariq Corp Ltd. | 18.5 | 19.2 | 18.4 | 18.99 | 0.11 ▲ | 26,478 |
| Tariq Corp(Pref) | 9.19 | 9.19 | 8.8 | 8.83 | 0 | 111 |
| Thal Ind.Corp. | 579.98 | 579.98 | 570.02 | 572.1 | -5.94 ▼ | 181 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 125.26 | 126.9 | 125 | 125.96 | 0.6 ▲ | 66,998 |
| Ibrahim Fibres | 298 | 298 | 298 | 298 | -8.41 ▼ | 123 |
| Image Pakistan | 28.6 | 28.9 | 28.2 | 28.36 | -0.22 ▼ | 2,693,670 |
| National Silk | 100.25 | 100.25 | 99.35 | 100.25 | 0 | 50 |
| Pak Synthetics | 59.18 | 60.24 | 56.5 | 56.64 | -2.52 ▼ | 6,871 |
| Rupali Polyester | 33 | 35 | 33 | 35 | 1 ▲ | 15,849 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 170.44 | 172.5 | 166 | 170.04 | 0.28 ▲ | 5,043,928 |
| Avanceon Ltd | 50.01 | 50.25 | 49.75 | 49.96 | 0.07 ▲ | 474,477 |
| Nets International | 49 | 49 | 49 | 44.78 | 0 | 1 |
| Supernet Ltd.XB | 56 | 60 | 55.75 | 57.3 | 0.99 ▲ | 392,268 |
| Hum Network | 17.68 | 17.68 | 16.7 | 16.92 | -0.71 ▼ | 5,449,672 |
| Media Times Ltd | 5.19 | 5.24 | 5.03 | 5.07 | -0.06 ▼ | 2,210,701 |
| Netsol Tech. | 151.74 | 151.98 | 149.22 | 150.09 | -1.12 ▼ | 902,436 |
| Octopus Digital | 53.88 | 53.99 | 53.03 | 53.45 | -0.04 ▼ | 293,678 |
| Pak Datacom | 214.5 | 218 | 203 | 204.57 | -1.25 ▼ | 56,705 |
| P.T.C.L. | 30.99 | 31.24 | 28.89 | 29.26 | 0.86 ▲ | 91,941,039 |
| Supernet Technologie | 1489.85 | 1494.33 | 1460 | 1494.33 | 135.85 ▲ | 1,778 |
| Symmetry Group Ltd | 14.9 | 14.95 | 14.7 | 14.74 | -0.11 ▼ | 2,229,381 |
| Systems Limited | 152 | 153.5 | 148.9 | 152.04 | 0.79 ▲ | 3,042,824 |
| Telecard Limited | 9.24 | 9.32 | 8.9 | 9.08 | -0.15 ▼ | 16,207,666 |
| TPL Corp Ltd | 8.6 | 8.61 | 8.15 | 8.41 | -0.19 ▼ | 930,472 |
| TPL Trakker Ltd | 7.7 | 7.8 | 7.6 | 7.75 | 0.01 ▲ | 304,973 |
| TRG Pak Ltd | 77.9 | 78.7 | 75.9 | 76.21 | -0.19 ▼ | 11,332,492 |
| WorldCall Telecom | 1.74 | 1.76 | 1.68 | 1.7 | -0.04 ▼ | 92,500,343 |
| Zarea Limited | 37.08 | 37.8 | 36.75 | 36.9 | -0.18 ▼ | 742,360 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 55.11 | 55.13 | 52.25 | 52.83 | -2.28 ▼ | 63,511 |
| Ahmed Hassan | 75 | 85 | 75 | 84.99 | 7.48 ▲ | 1,497 |
| Azgard Nine | 12.89 | 12.89 | 12.35 | 12.39 | -0.16 ▼ | 1,369,522 |
| AN Textile Mill | 31.7 | 31.7 | 31.7 | 31.96 | 0 | 282 |
| Aruj Industries | 12.25 | 12.38 | 11.02 | 11.78 | 0.01 ▲ | 49,973 |
| Bhanero Tex. | 921.01 | 946.9 | 903.23 | 904.98 | -35.02 ▼ | 61 |
| Blessed Tex. | 302.31 | 324 | 302.31 | 310.94 | -19.06 ▼ | 83 |
| Chenab Limited | 23.1 | 23.9 | 23 | 23.57 | 0.12 ▲ | 531,972 |
| Chenab Ltd.(Pre | 4.22 | 4.36 | 4 | 4.21 | 0.17 ▲ | 2,405,215 |
| Crescent Tex. | 24 | 24.47 | 22.96 | 23.44 | -0.48 ▼ | 844,333 |
| Faisal Spinning | 329 | 338.78 | 320 | 321.14 | -7.55 ▼ | 235 |
| Feroze 1888 | 76 | 77.5 | 75.07 | 76.3 | 0.62 ▲ | 19,570 |
| Fateh Sports | 115.02 | 126.5 | 115.02 | 116.36 | 1.36 ▲ | 2,293 |
| Fazal Cloth | 260.5 | 284.9 | 260.5 | 277.22 | 18.22 ▲ | 15,161 |
| Gul Ahmed | 38.4 | 39.5 | 38 | 39.23 | 0.39 ▲ | 1,809,452 |
| Ghazi Fabrics | 15.88 | 15.88 | 14.2 | 14.48 | -0.75 ▼ | 75,357 |
| Hala Enterprise | 24.6 | 26.57 | 24.6 | 26.57 | 2.42 ▲ | 264,807 |
| Hafiz Limited | 337.99 | 341 | 337.99 | 341 | -0.81 ▼ | 210 |
| Interloop Ltd. (XD) | 76.9 | 76.9 | 74.9 | 74.98 | -0.95 ▼ | 382,696 |
| Int.Knitwear | 76 | 77.05 | 68.99 | 72.35 | -4.3 ▼ | 248,127 |
| Jubilee Spinning | 27.9 | 27.99 | 27 | 27.01 | -0.91 ▼ | 23,771 |
| Khyber Textile | 1985 | 2074.7 | 1906 | 1998.9 | 14.25 ▲ | 428 |
| Kohinoor Mills | 126.84 | 128.98 | 117 | 124.91 | -2.69 ▼ | 83,831 |
| Kohinoor Ind. | 14.88 | 15.95 | 14.39 | 14.81 | 0.31 ▲ | 1,442,858 |
| Kohinoor Textile | 69.99 | 72.1 | 68 | 68.5 | -0.97 ▼ | 1,109,030 |
| Mehmood Tex. | 321.5 | 326.49 | 320 | 320.69 | -0.83 ▼ | 1,177 |
| Masood Textile | 56.95 | 58.9 | 54 | 54.66 | -1.41 ▼ | 4,563 |
| Nishat (Chun.) | 47.39 | 47.49 | 46 | 46.09 | -1.36 ▼ | 102,883 |
| Nishat Mills Ltd | 164 | 165.8 | 160 | 162.74 | -3.11 ▼ | 1,130,609 |
| Paramount Sp | 7.2 | 7.3 | 7.1 | 7.29 | 0.09 ▲ | 11,769 |
| Quetta Textile | 15.5 | 15.99 | 15.5 | 15.67 | 0.46 ▲ | 7,649 |
| Redco Textile | 26 | 26.3 | 25.21 | 26.3 | -0.14 ▼ | 11,766 |
| Reliance Weaving | 111.71 | 119 | 111.71 | 118.85 | -0.37 ▼ | 438 |
| Sapphire Tex. | 1500 | 1500 | 1421.21 | 1437.63 | -46.74 ▼ | 211 |
| Sapphire Fiber | 1351 | 1495 | 1257.03 | 1444.47 | 47.8 ▲ | 10,055 |
| Stylers Int.Ltd. | 45 | 45 | 44 | 44 | -0.01 ▼ | 10,725 |
| Suraj Cotton Mills | 133.98 | 139.9 | 132 | 135.76 | 2.04 ▲ | 50,580 |
| Towellers Limited | 171 | 180 | 170 | 177.45 | 7.18 ▲ | 28,447 |
| ZahidJee Tex. | 86 | 93.19 | 85 | 93.19 | 8.47 ▲ | 150,376 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 51.2 | 51.99 | 50.1 | 51 | -0.16 ▼ | 4,317 |
| Amtex Limited | 4.2 | 4.39 | 4.14 | 4.15 | -0.02 ▼ | 880,261 |
| Arctic Textile | 35.7 | 38 | 35.1 | 37.12 | 0.9 ▲ | 20,862 |
| Asim Textile | 27.17 | 29.7 | 27.16 | 28.49 | -0.32 ▼ | 1,543 |
| Bilal Fibres | 45.5 | 47 | 43 | 45.55 | -0.23 ▼ | 86,854 |
| Crescent Cotton | 64 | 64 | 60.5 | 60.59 | -0.41 ▼ | 1,398 |
| Crescent Fibres | 67 | 67 | 67 | 66.46 | 0 | 52 |
| Colony Tex.Mills Ltd | 7.04 | 7.15 | 6.8 | 6.84 | -0.24 ▼ | 77,495 |
| Chakwal Spinning | 32.5 | 32.5 | 31.5 | 31.8 | -0.5 ▼ | 204,212 |
| Dewan Farooque Sp. | 6.26 | 6.3 | 6.11 | 6.17 | -0.09 ▼ | 229,554 |
| Din Textile | 86.25 | 93.89 | 81.02 | 85.57 | -0.65 ▼ | 4,946 |
| D.M. Corporation Ltd | 121.57 | 121.57 | 121.57 | 121.57 | 11.05 ▲ | 2,092 |
| Dewan Mushtaq | 13.61 | 14.6 | 13.6 | 13.99 | -0.98 ▼ | 6,245 |
| D.S. Ind. Ltd. | 13.7 | 13.7 | 13 | 13.17 | -0.16 ▼ | 903,720 |
| Dewan Textile | 7.02 | 7.26 | 6.24 | 7.24 | 0 | 17,747 |
| Elahi Cotton | 215.15 | 240 | 215.15 | 231.2 | 9.93 ▲ | 168 |
| Ellcot Spinning | 113.01 | 116 | 113.01 | 123.75 | -0.74 ▼ | 167 |
| Gadoon Textile | 403 | 403.01 | 362 | 395.31 | -6.7 ▼ | 13,463 |
| Gulshan Sp. | 6.2 | 6.2 | 5.24 | 5.6 | 0.03 ▲ | 104,964 |
| Hira Textile | 5.65 | 5.65 | 5.25 | 5.31 | -0.09 ▼ | 678,586 |
| Idrees Textile | 22.41 | 22.7 | 22.2 | 22.2 | -0.19 ▼ | 38,615 |
| Ideal Spinning | 22.64 | 27 | 22.64 | 26.79 | 1.79 ▲ | 1,286 |
| Indus Dyeing | 177.88 | 177.88 | 170.5 | 170.88 | 0.1 ▲ | 20,472 |
| J.A.Textile | 26.5 | 26.9 | 25.66 | 26.63 | 0.43 ▲ | 1,150 |
| Janana D Mal | 88.76 | 88.9 | 85.01 | 88.69 | -0.05 ▼ | 2,368 |
| J.K.Spinning | 205.05 | 212.6 | 200 | 202.85 | -7.15 ▼ | 447 |
| Kohat Textile | 61.99 | 62 | 60.3 | 60.57 | -1.05 ▼ | 43,527 |
| Kohinoor Spining | 7.5 | 7.59 | 7.4 | 7.47 | -0.06 ▼ | 6,102,683 |
| Khalid Siraj | 11.4 | 11.4 | 10.2 | 10.45 | -0.73 ▼ | 85,278 |
| Maqbool Textile | 33.3 | 33.97 | 33 | 33.9 | 0.74 ▲ | 9,909 |
| Nagina Cotton | 65 | 69.9 | 65 | 69.78 | 4.51 ▲ | 9,938 |
| Nazir Cotton Mills | 13.35 | 13.99 | 13.32 | 13.5 | -0.02 ▼ | 3,289 |
| Premium Tex. | 432 | 454.9 | 432 | 449.8 | 17.96 ▲ | 627 |
| Reliance Cotton | 739.95 | 745.59 | 663.3 | 669.48 | -8.34 ▼ | 7,611 |
| Ruby Textile | 12.71 | 12.71 | 12.71 | 13 | 0 | 1 |
| Saif Textile | 27.02 | 27.4 | 25.03 | 26.08 | -0.93 ▼ | 1,337 |
| Service Ind Tex | 24.53 | 25.85 | 24 | 24.08 | -0.45 ▼ | 25,983 |
| Shadman Cotton | 56.7 | 56.7 | 50.04 | 50.1 | -4.39 ▼ | 2,053 |
| Shadab Textile | 58.12 | 58.5 | 57.9 | 58.01 | 0.01 ▲ | 21,627 |
| Sally Textile | 15.59 | 15.59 | 14.7 | 14.88 | -0.34 ▼ | 25,727 |
| Sana Ind. | 30.49 | 30.49 | 29 | 29.11 | -0.56 ▼ | 25,426 |
| Saritow Spinning | 16.48 | 17 | 15.12 | 15.67 | -0.07 ▼ | 31,594 |
| Sunrays Textile | 170 | 170 | 170 | 170 | -0.54 ▼ | 410 |
| Shahzad Tex. | 58.32 | 60.89 | 55.8 | 56.34 | -4.49 ▼ | 468 |
| Tata Textile | 168.13 | 179 | 163 | 173.36 | 5.23 ▲ | 153,026 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 24.6 | 25.3 | 23.52 | 25.3 | 0.64 ▲ | 1,050 |
| ICC Industries | 12.98 | 13.48 | 12.98 | 13.13 | -0.18 ▼ | 90,372 |
| Prosperity Weaving | 55 | 56 | 51.1 | 52.9 | -3.1 ▼ | 5,351 |
| Shahtaj Textile | 95 | 101.9 | 90.13 | 94.58 | -4.49 ▼ | 10,282 |
| Yousuf Weaving | 7.08 | 7.17 | 6.6 | 6.94 | 0.04 ▲ | 12,838,136 |
| Zephyr Textile | 17.25 | 17.5 | 16.88 | 17.09 | -0.17 ▼ | 17,530 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 500 | 515 | 483.05 | 489.37 | -9.18 ▼ | 37,350 |
| Pak Tobacco | 1626 | 1649 | 1620 | 1641.51 | 14.89 ▲ | 11,937 |
| Philip Morris Pak. | 1302.01 | 1302.01 | 1300 | 1300 | -7.64 ▼ | 214 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.99 | 19.5 | 16.95 | 18.43 | -0.4 ▼ | 25,022 |
| Blue-Ex | 53.3 | 65.01 | 53.3 | 64.99 | 5.85 ▲ | 501 |
| Pak Int.Bulk | 13.81 | 14.45 | 13.39 | 14.25 | 0.48 ▲ | 37,481,712 |
| Pak.Int.Container | 41.8 | 42.24 | 41.02 | 41.21 | 0.05 ▲ | 116,028 |
| P.N.S.C | 484 | 487 | 475 | 483.89 | -0.45 ▼ | 56,095 |
| Secure Logistics -Tr | 23.2 | 25.42 | 23.02 | 23.66 | 0.55 ▲ | 30,474,045 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 218 | 218 | 201 | 206.23 | -8.9 ▼ | 12,949 |
| S.S.Oil | 548 | 549 | 523 | 529.96 | 7.88 ▲ | 64,331 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 73.38 | 73.38 | 70 | 71 | -0.11 ▼ | 22,954 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 10.16 | -0.26 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 10.05 | -0.25 ▼ | 0 |
| AGHA-OCT | 10.2 | 10.27 | 9.91 | 9.98 | -0.22 ▼ | 1,166,500 |
| AGL-DEC | 0 | 0 | 0 | 81.45 | 7.38 ▲ | 0 |
| AGL-NOV | 0 | 0 | 0 | 80.53 | 7.3 ▲ | 0 |
| AGL-OCT | 73 | 79.76 | 73 | 79.76 | 7.25 ▲ | 1,022,000 |
| AGP-DEC | 0 | 0 | 0 | 207.18 | -0.1 ▼ | 0 |
| AGP-NOV | 0 | 0 | 0 | 204.82 | -0.11 ▼ | 0 |
| AGP-OCTB | 201 | 203.28 | 201 | 203 | 0.42 ▲ | 5,500 |
| AICL-DEC | 0 | 0 | 0 | 73.58 | -0.58 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 72.74 | -0.57 ▼ | 0 |
| AICL-OCTB | 73 | 73 | 71.96 | 72.12 | -0.35 ▼ | 15,000 |
| AIRLINK-DEC | 0 | 0 | 0 | 176.19 | 0.22 ▲ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 174.18 | 0.21 ▲ | 0 |
| AIRLINK-OCT | 173 | 174 | 168 | 171.51 | 0.16 ▲ | 1,985,500 |
| AKBL-DEC | 0 | 0 | 0 | 88.13 | 0.95 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 87.13 | 0.94 ▲ | 0 |
| AKBL-OCTB | 84.76 | 86.99 | 84.5 | 86.48 | 0.57 ▲ | 86,500 |
| ASL-DEC | 0 | 0 | 0 | 15.03 | -0.2 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 14.86 | -0.19 ▼ | 0 |
| ASL-OCT | 14.89 | 14.91 | 14.63 | 14.65 | -0.25 ▼ | 61,000 |
| ATRL-DEC | 0 | 0 | 0 | 702.8 | -12.48 ▼ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 694.81 | -98.33 ▼ | 0 |
| ATRL-OCTB | 695.05 | 699.99 | 685 | 687.07 | -14.5 ▼ | 611,000 |
| AVN-DEC | 0 | 0 | 0 | 51.77 | 0.06 ▲ | 0 |
| AVN-NOV | 0 | 0 | 0 | 51.18 | 0.05 ▲ | 0 |
| AVN-OCT | 51 | 51.04 | 50.52 | 50.59 | -0.06 ▼ | 88,000 |
| BAFL-DEC | 0 | 0 | 0 | 112.83 | -0.51 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 111.54 | -0.51 ▼ | 0 |
| BAFL-OCTB | 100.06 | 109 | 100.06 | 109 | -1.9 ▼ | 9,000 |
| BAHL-DEC | 0 | 0 | 0 | 208.91 | -2.37 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 206.53 | -2.35 ▼ | 0 |
| BAHL-OCTB | 204.32 | 204.32 | 203 | 204 | -3.3 ▼ | 2,000 |
| BIPL-DEC | 0 | 0 | 0 | 41.84 | 0.82 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 41.36 | 0.81 ▲ | 0 |
| BIPL-OCTB | 41 | 44.23 | 39.56 | 40.95 | 0.74 ▲ | 1,636,000 |
| BIPLSC2 | 0 | 0 | 0 | 106.5 | 0 | 2 |
| BKTI-DEC | 0 | 0 | 0 | 46534 | 101 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 46140 | 101 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 45746 | 100 ▲ | 0 |
| BML-OCT | 7.85 | 7.9 | 7.69 | 7.76 | -0.01 ▼ | 600,500 |
| BOP-DEC | 0 | 0 | 0 | 30.88 | 2.74 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 30.53 | 2.71 ▲ | 0 |
| BOP-OCTB | 27.67 | 30.25 | 26.97 | 30.14 | 2.64 ▲ | 43,631,000 |
| CHCC-DEC | 0 | 0 | 0 | 377.28 | -4.79 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 373 | -4.73 ▼ | 0 |
| CHCC-OCTB | 365 | 365 | 365 | 365 | -8.39 ▼ | 21,000 |
| CNERGY-DEC | 0 | 0 | 0 | 8.75 | 0.12 ▲ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 8.65 | 0.11 ▲ | 0 |
| CNERGY-OCT | 8.5 | 8.65 | 7.86 | 8.59 | 0.11 ▲ | 6,631,500 |
| CPHL-DEC | 0 | 0 | 0 | 102.9 | -1.05 ▼ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 101.73 | -1.04 ▼ | 0 |
| CPHL-OCT | 101.99 | 102.9 | 100.11 | 100.61 | -0.97 ▼ | 1,140,000 |
| CSAP-DEC | 0 | 0 | 0 | 107.68 | -1.63 ▼ | 0 |
| CSAP-NOV | 0 | 0 | 0 | 106.45 | -1.61 ▼ | 0 |
| CSAP-OCT | 106.72 | 106.72 | 102.5 | 104.52 | -3.48 ▼ | 13,500 |
| DCL-DEC | 0 | 0 | 0 | 15.56 | -0.22 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 15.39 | -0.21 ▼ | 0 |
| DCL-OCT | 15.65 | 15.75 | 15 | 15.2 | -0.23 ▼ | 3,528,000 |
| DCR-DEC | 0 | 0 | 0 | 33.12 | -0.14 ▼ | 0 |
| DCR-NOV | 0 | 0 | 0 | 32.74 | -0.15 ▼ | 0 |
| DCR-OCT | 35.76 | 35.76 | 32.5 | 32.6 | 0.09 ▲ | 8,000 |
| DFML-DEC | 0 | 0 | 0 | 34.5 | -0.3 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 34.11 | -0.29 ▼ | 0 |
| DFML-OCT | 34.1 | 34.25 | 33.7 | 33.75 | -0.33 ▼ | 444,500 |
| DGKC-DEC | 0 | 0 | 0 | 267.27 | -5.81 ▼ | 0 |
| DGKC-NOVB | 0 | 0 | 0 | 264.24 | -5.74 ▼ | 0 |
| DGKC-OCTB | 265 | 265 | 254 | 258.9 | -5.65 ▼ | 1,688,500 |
| EFERT-DEC | 0 | 0 | 0 | 232.01 | 2.22 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 229.38 | 2.2 ▲ | 0 |
| EFERT-OCTB | 223.9 | 226.5 | 223.9 | 226.5 | 2.51 ▲ | 61,500 |
| ENGROH-DEC | 0 | 0 | 0 | 264.13 | -4.67 ▼ | 0 |
| ENGROH-NOV | 0 | 0 | 0 | 261.13 | -4.62 ▼ | 0 |
| ENGROH-OCT | 255 | 258.29 | 255 | 257.17 | -5.4 ▼ | 24,000 |
| EPCL-DEC | 0 | 0 | 0 | 31.9 | 0.04 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 31.54 | 0.04 ▲ | 0 |
| EPCL-OCT | 31.5 | 31.6 | 30.9 | 31.12 | -0.07 ▼ | 157,500 |
| FABL-DEC | 0 | 0 | 0 | 91.74 | -2.89 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 90.7 | -2.85 ▼ | 0 |
| FABL-OCTB | 91.51 | 92 | 87.11 | 89.37 | -3.2 ▼ | 698,500 |
| FATIMA-DEC | 0 | 0 | 0 | 146.14 | 13.23 ▲ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 144.48 | 13.08 ▲ | 0 |
| FATIMA-OCTB | 135.55 | 143.58 | 135.55 | 143.58 | 13.05 ▲ | 214,500 |
| FCCL-DEC | 0 | 0 | 0 | 63.05 | -0.23 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 62.33 | -0.23 ▼ | 0 |
| FCCL-OCTB | 62.5 | 62.6 | 61.1 | 61.55 | -0.21 ▼ | 1,472,500 |
| FCEPL-DEC | 0 | 0 | 0 | 92.78 | 1.21 ▲ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 91.72 | 1.19 ▲ | 0 |
| FCEPL-OCT | 90.11 | 94.49 | 89.62 | 90.67 | 0.55 ▲ | 46,500 |
| FCL-DEC | 0 | 0 | 0 | 25.36 | -0.05 ▼ | 0 |
| FCL-NOV | 0 | 0 | 0 | 25.08 | -0.04 ▼ | 0 |
| FCL-OCT | 24.98 | 25 | 24.51 | 24.94 | 0.09 ▲ | 24,000 |
| FFC-DEC | 0 | 0 | 0 | 481.39 | 1.63 ▲ | 0 |
| FFC-NOV | 0 | 0 | 0 | 475.93 | 1.61 ▲ | 0 |
| FFC-OCTB | 472.5 | 473 | 465 | 470.58 | 1.03 ▲ | 147,500 |
| FFL-DEC | 0 | 0 | 0 | 22.53 | -0.63 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 22.27 | -0.62 ▼ | 0 |
| FFL-OCT | 22.65 | 22.72 | 22.01 | 22.05 | -0.6 ▼ | 3,947,000 |
| FLYNG-DEC | 0 | 0 | 0 | 51.76 | -0.56 ▼ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 51.17 | -0.55 ▼ | 0 |
| FLYNG-OCT | 50.68 | 50.68 | 50.68 | 50.68 | -0.45 ▼ | 500 |
| GAL-DEC | 0 | 0 | 0 | 611.74 | -0.8 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 604.79 | -0.79 ▼ | 0 |
| GAL-OCT | 600 | 600 | 592.1 | 596.41 | -0.94 ▼ | 111,500 |
| GATM-DEC | 0 | 0 | 0 | 40.65 | 0.39 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 40.19 | 0.39 ▲ | 0 |
| GATM-OCT | 38.55 | 39.9 | 38.5 | 39.66 | 0.53 ▲ | 134,500 |
| GCIL-DEC | 0 | 0 | 0 | 33.82 | 0.47 ▲ | 0 |
| GCIL-NOV | 0 | 0 | 0 | 33.44 | 0.47 ▲ | 0 |
| GCIL-OCT | 32.6 | 33.22 | 31.91 | 33.03 | 0.42 ▲ | 456,000 |
| GGL-DEC | 0 | 0 | 0 | 27.77 | 1.02 ▲ | 0 |
| GGL-NOV | 0 | 0 | 0 | 27.45 | 1 ▲ | 0 |
| GGL-OCT | 26.39 | 27.59 | 26.3 | 27.22 | 1.07 ▲ | 1,541,000 |
| GHGL-DEC | 0 | 0 | 0 | 45.98 | -1.36 ▼ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 45.46 | -1.34 ▼ | 0 |
| GHGL-OCT | 46.25 | 46.25 | 45.01 | 45.01 | -1.64 ▼ | 7,500 |
| GHNI-DEC | 0 | 0 | 0 | 847.94 | -12.29 ▼ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 838.31 | -12.16 ▼ | 0 |
| GHNI-OCT | 828 | 849 | 822.03 | 827.24 | -12.49 ▼ | 222,000 |
| GLAXO-DEC | 0 | 0 | 0 | 465.74 | 2.92 ▲ | 0 |
| GLAXO-NOV | 0 | 0 | 0 | 460.45 | 2.89 ▲ | 0 |
| GLAXO-OCTB | 450 | 450 | 450 | 450 | 0 | 10,000 |
| HBL-DEC | 0 | 0 | 0 | 298.42 | -4.46 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 295.03 | -4.42 ▼ | 0 |
| HBL-OCTB | 295 | 295.59 | 288 | 291.83 | -4.09 ▼ | 333,500 |
| HUBC-DEC | 0 | 0 | 0 | 232.93 | -4.47 ▼ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 230.28 | -4.43 ▼ | 0 |
| HUBC-OCTB | 235 | 236 | 224.05 | 226.35 | -6.59 ▼ | 2,378,500 |
| HUMNL-DEC | 0 | 0 | 0 | 17.53 | -0.74 ▼ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 17.33 | -0.74 ▼ | 0 |
| HUMNL-OCT | 17.8 | 17.8 | 16.97 | 17.11 | -0.79 ▼ | 447,500 |
| ILP-DEC | 0 | 0 | 0 | 77.69 | -1.04 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 76.81 | -1.02 ▼ | 0 |
| ILP-OCTB | 76.01 | 76.01 | 76.01 | 76.01 | -0.93 ▼ | 5,000 |
| IMAGE-DEC | 0 | 0 | 0 | 29.39 | -0.23 ▼ | 0 |
| IMAGE-NOV | 0 | 0 | 0 | 29.05 | -0.24 ▼ | 0 |
| IMAGE-OCT | 29.3 | 29.3 | 28.51 | 28.76 | -0.42 ▼ | 215,500 |
| INIL-DEC | 0 | 0 | 0 | 236.45 | -2.14 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 233.76 | -2.12 ▼ | 0 |
| INIL-OCTB | 230 | 230 | 230 | 230 | 0 | 1,000 |
| ISL-DEC | 0 | 0 | 0 | 128.79 | -2.78 ▼ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 127.33 | -2.75 ▼ | 0 |
| ISL-OCTB | 127 | 127 | 126 | 126 | -3 ▼ | 2,500 |
| JSBL-OCT | 22.02 | 22.5 | 21.16 | 22.36 | -0.25 ▼ | 154,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 41.76 | 2.83 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 41.28 | 2.79 ▲ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 40.81 | 2.76 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 36.58 | 0.16 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 36.16 | 0.15 ▲ | 0 |
| KAPCO-OCT | 35.6 | 35.6 | 35.6 | 35.6 | -0.14 ▼ | 500 |
| KEL-DEC | 0 | 0 | 0 | 7.61 | 0.41 ▲ | 0 |
| KEL-NOV | 0 | 0 | 0 | 7.52 | 0.4 ▲ | 0 |
| KEL-OCT | 7.09 | 7.55 | 7.09 | 7.44 | 0.39 ▲ | 25,279,000 |
| KOSM-DEC | 0 | 0 | 0 | 7.74 | -0.07 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 7.65 | -0.07 ▼ | 0 |
| KOSM-OCT | 7.63 | 7.7 | 7.5 | 7.58 | -0.06 ▼ | 2,244,000 |
| KSE30-DEC | 0 | 0 | 0 | 52400 | 35 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 51956 | 35 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 51512 | 34 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 28.13 | -0.06 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 27.81 | -0.06 ▼ | 0 |
| LOTCHEM-OCTB | 27.6 | 27.6 | 27.11 | 27.5 | -0.03 ▼ | 76,500 |
| LPL-OCT | 0 | 0 | 0 | 26.23 | 0.23 ▲ | 0 |
| LUCK-DEC | 0 | 0 | 0 | 496.39 | 3.1 ▲ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 490.75 | 3.06 ▲ | 0 |
| LUCK-OCTB | 484 | 487.75 | 476 | 484.51 | 2.95 ▲ | 47,500 |
| MARI-DEC | 0 | 0 | 0 | 805.05 | 36.91 ▲ | 0 |
| MARI-NOVB | 0 | 0 | 0 | 795.91 | 36.5 ▲ | 0 |
| MARI-OCTB | 754 | 789.9 | 750.15 | 785.96 | 37.34 ▲ | 620,000 |
| MCB-DEC | 0 | 0 | 0 | 369.55 | -0.48 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 365.35 | -0.48 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 361.16 | 1.16 ▲ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 461.94 | 10.02 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 456.7 | 9.91 ▲ | 0 |
| MEBL-OCTB | 439 | 451 | 434.01 | 451 | 11 ▲ | 15,500 |
| MLCF-DEC | 0 | 0 | 0 | 112.51 | -1.11 ▼ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 111.24 | -1.09 ▼ | 0 |
| MLCF-OCT | 111.3 | 111.3 | 108.11 | 109.67 | -0.75 ▼ | 1,155,000 |
| MTL-DEC | 0 | 0 | 0 | 540.35 | -8.52 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 534.21 | -10.79 ▼ | 0 |
| MTL-OCT | 529 | 529.5 | 528 | 528 | -12 ▼ | 3,000 |
| MUGHAL-DEC | 0 | 0 | 0 | 92.23 | 0.05 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 91.18 | 0.04 ▲ | 0 |
| MUGHAL-OCT | 89.52 | 90.4 | 89 | 90.07 | -0.09 ▼ | 173,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 21.94 | -0.12 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 21.69 | -0.12 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 21.44 | -0.12 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 211.67 | -0.1 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 31.03 | -2.22 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 30.68 | -2.2 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 30.33 | -2.17 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 209.27 | -0.1 ▼ | 0 |
| NBP-OCT | 209 | 211 | 203.49 | 207.01 | -1.06 ▼ | 3,025,500 |
| NCPL-DEC | 0 | 0 | 0 | 25.35 | -0.38 ▼ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 25.07 | -0.37 ▼ | 0 |
| NCPL-OCT | 25.2 | 25.21 | 24.7 | 24.77 | -0.36 ▼ | 9,500 |
| NETSOL-DEC | 0 | 0 | 0 | 155.51 | -1.23 ▼ | 0 |
| NETSOL-NOV | 0 | 0 | 0 | 153.75 | -1.21 ▼ | 0 |
| NETSOL-OCT | 153.03 | 153.65 | 151.5 | 151.85 | -1.87 ▼ | 174,500 |
| NITGETF-DEC | 0 | 0 | 0 | 36.42 | -1.7 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 36.01 | -1.68 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 35.59 | -1.67 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 168.62 | -3.29 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 166.71 | -3.25 ▼ | 0 |
| NML-OCT | 166 | 168 | 162 | 163.78 | -4 ▼ | 284,000 |
| NPL-DEC | 0 | 0 | 0 | 37.4 | -0.12 ▼ | 0 |
| NPL-NOV | 0 | 0 | 0 | 36.98 | -0.12 ▼ | 0 |
| NPL-OCT | 36.99 | 37 | 36.67 | 36.67 | -0.23 ▼ | 19,000 |
| NRL-DEC | 0 | 0 | 0 | 381.62 | -6.56 ▼ | 0 |
| NRL-NOV | 0 | 0 | 0 | 377.29 | -6.49 ▼ | 0 |
| NRL-OCT | 378.21 | 378.21 | 372.32 | 373.19 | -6.96 ▼ | 360,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 55.38 | -0.07 ▼ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 54.75 | -0.07 ▼ | 0 |
| OCTOPUS-OCT | 54.68 | 54.68 | 53.75 | 54 | -0.5 ▼ | 159,000 |
| OGDC-DEC | 0 | 0 | 0 | 286.69 | -0.68 ▼ | 0 |
| OGDC-NOV | 0 | 0 | 0 | 283.43 | -0.67 ▼ | 0 |
| OGDC-OCT | 281.95 | 283 | 278 | 279.11 | -1.44 ▼ | 2,282,000 |
| OGTI-DEC | 0 | 0 | 0 | 35202 | 435 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 34903 | 430 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 34605 | 427 ▲ | 0 |
| P01GIS031225 | 98.3 | 98.3 | 98.3 | 98.3 | -0.01 ▼ | 5,000 |
| P01GIS061125 | 99.06 | 99.06 | 99.06 | 99.06 | 0.03 ▲ | 5,000 |
| P01GIS080126 | 97.41 | 97.41 | 97.41 | 97.41 | 0.02 ▲ | 5,000 |
| P01GIS200826 | 91.94 | 91.94 | 91.94 | 91.94 | 0.03 ▲ | 10,000 |
| P01GIS201025 | 99.51 | 99.51 | 99.51 | 99.51 | 0.02 ▲ | 5,000 |
| P01GIS290526 | 93.94 | 93.94 | 93.94 | 93.94 | 0.02 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PACE-DEC | 0 | 0 | 0 | 14.13 | -0.39 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 13.97 | -0.4 ▼ | 0 |
| PACE-OCT | 14.79 | 15.65 | 13.25 | 13.77 | -0.5 ▼ | 29,797,000 |
| PAEL-DEC | 0 | 0 | 0 | 61.45 | 2.7 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 60.76 | 2.67 ▲ | 0 |
| PAEL-OCT | 58 | 60.9 | 56.5 | 60.01 | 2.61 ▲ | 35,334,500 |
| PAKRI-OCT | 15.11 | 16.2 | 15.11 | 16 | 0.17 ▲ | 106,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 22.23 | 0.51 ▲ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 21.97 | 0.5 ▲ | 0 |
| PIAHCLA-OCT | 21.3 | 22.15 | 21.08 | 21.77 | 0.5 ▲ | 3,233,000 |
| PIBTL-DEC | 0 | 0 | 0 | 14.77 | 0.5 ▲ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 14.6 | 0.49 ▲ | 0 |
| PIBTL-OCT | 14 | 14.6 | 13.57 | 14.42 | 0.46 ▲ | 11,160,000 |
| PIOC-DEC | 0 | 0 | 0 | 254.94 | -0.79 ▼ | 0 |
| PIOC-NOV | 0 | 0 | 0 | 252.05 | -0.78 ▼ | 0 |
| PIOC-OCT | 250 | 251.73 | 247.5 | 251.73 | -3.27 ▼ | 3,500 |
| POL-DEC | 0 | 0 | 0 | 699.72 | -12.53 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 691.77 | -12.4 ▼ | 0 |
| POL-OCTB | 717.99 | 720 | 680 | 680 | -16.08 ▼ | 8,500 |
| POWER-DEC | 0 | 0 | 0 | 19.94 | 0.27 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 19.71 | 0.26 ▲ | 0 |
| POWER-OCT | 19.26 | 19.55 | 18.96 | 19.44 | 0.24 ▲ | 909,500 |
| PPL-DEC | 0 | 0 | 0 | 212.09 | -3.08 ▼ | 0 |
| PPL-NOV | 0 | 0 | 0 | 209.68 | -3.05 ▼ | 0 |
| PPL-OCT | 210.4 | 211.3 | 205.25 | 206.53 | -3.19 ▼ | 1,581,000 |
| PREMA-DEC | 0 | 0 | 0 | 48.76 | -0.83 ▼ | 0 |
| PREMA-NOV | 0 | 0 | 0 | 48.21 | -0.82 ▼ | 0 |
| PREMA-OCT | 48.52 | 48.88 | 47.4 | 47.73 | -0.64 ▼ | 1,372,500 |
| PRL-DEC | 0 | 0 | 0 | 37.18 | -1.12 ▼ | 0 |
| PRL-NOV | 0 | 0 | 0 | 36.75 | -1.12 ▼ | 0 |
| PRL-OCT | 37.9 | 37.9 | 36.26 | 36.35 | -1.13 ▼ | 3,727,000 |
| PSO-DEC | 0 | 0 | 0 | 487.08 | -2.64 ▼ | 0 |
| PSO-NOV | 0 | 0 | 0 | 481.55 | -2.61 ▼ | 0 |
| PSO-OCT | 477.99 | 483 | 470.5 | 473.86 | -2.66 ▼ | 1,732,000 |
| PTC-DEC | 0 | 0 | 0 | 30.32 | 0.88 ▲ | 0 |
| PTC-NOV | 0 | 0 | 0 | 29.97 | 0.87 ▲ | 0 |
| PTC-OCT | 30.5 | 31.66 | 29.25 | 29.73 | 0.95 ▲ | 18,448,500 |
| SAZEW-DEC | 0 | 0 | 0 | 1956.13 | 81.58 ▲ | 0 |
| SAZEW-NOVB | 1983.58 | 1983.58 | 1928.35 | 1928.35 | 75.08 ▲ | 4,000 |
| SAZEW-OCTB | 1835 | 1945 | 1835 | 1904.69 | 74.76 ▲ | 193,000 |
| SEARL-DEC | 0 | 0 | 0 | 120.46 | -0.84 ▼ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 119.09 | -0.83 ▼ | 0 |
| SEARL-OCT | 119.4 | 119.99 | 117.15 | 117.6 | -1.08 ▼ | 1,144,000 |
| SNBL-DEC | 0 | 0 | 0 | 25.48 | 0.57 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 25.19 | 0.56 ▲ | 0 |
| SNBL-OCT | 24.75 | 25.45 | 23.9 | 24.75 | 0.03 ▲ | 151,000 |
| SNGP-DEC | 0 | 0 | 0 | 140.92 | -2.3 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 139.32 | -2.28 ▼ | 0 |
| SNGP-OCT | 138.58 | 139.35 | 137.5 | 137.75 | -1.49 ▼ | 404,000 |
| SSGC-DEC | 0 | 0 | 0 | 43.98 | -0.59 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 43.48 | -0.59 ▼ | 0 |
| SSGC-OCT | 43.56 | 44.18 | 42.75 | 42.97 | -0.63 ▼ | 1,737,000 |
| SYM-DEC | 0 | 0 | 0 | 15.27 | -0.12 ▼ | 0 |
| SYM-NOV | 0 | 0 | 0 | 15.1 | -0.12 ▼ | 0 |
| SYM-OCT | 15.05 | 15.39 | 14.91 | 14.97 | -0.08 ▼ | 114,000 |
| SYS-DEC | 0 | 0 | 0 | 157.54 | 0.76 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 155.75 | 0.75 ▲ | 0 |
| SYS-OCT | 156.98 | 156.98 | 151 | 154.08 | 0.74 ▲ | 492,500 |
| TELE-DEC | 0 | 0 | 0 | 9.41 | -0.16 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 9.3 | -0.16 ▼ | 0 |
| TELE-OCT | 9.4 | 9.45 | 9.02 | 9.19 | -0.18 ▼ | 3,508,000 |
| TGL-DEC | 0 | 0 | 0 | 265.63 | -0.7 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 262.61 | -0.7 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 259.59 | -0.7 ▼ | 0 |
| THCCL-DEC | 0 | 0 | 0 | 80.07 | 4.82 ▲ | 0 |
| THCCL-NOV | 0 | 0 | 0 | 79.16 | 4.76 ▲ | 0 |
| THCCL-OCT | 75.9 | 79.8 | 71.98 | 77.96 | 4.31 ▲ | 5,848,500 |
| TOMCL-DEC | 0 | 0 | 0 | 73.64 | 1.05 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 72.8 | 0.8 ▲ | 0 |
| TOMCL-OCT | 72.39 | 74.4 | 71 | 71.69 | 1.12 ▲ | 4,107,500 |
| TPLP-DEC | 0 | 0 | 0 | 12.21 | 0.01 ▲ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 12.07 | 0.01 ▲ | 0 |
| TPLP-OCT | 12 | 12.25 | 11.6 | 11.93 | -0.06 ▼ | 2,786,000 |
| TREET-DEC | 0 | 0 | 0 | 30.76 | -2.25 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 30.41 | -2.23 ▼ | 0 |
| TREET-OCT | 30 | 31.07 | 29.6 | 30.12 | -2.19 ▼ | 13,588,000 |
| TRG-DEC | 0 | 0 | 0 | 78.96 | -0.23 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 78.07 | -0.22 ▼ | 0 |
| TRG-OCT | 78.5 | 79.75 | 77 | 77.13 | -0.31 ▼ | 5,117,000 |
| UBL-DEC | 0 | 0 | 0 | 399.56 | -0.62 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 395.02 | -0.61 ▼ | 0 |
| UBL-OCT | 388.4 | 391.96 | 386 | 391.95 | -0.4 ▼ | 22,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 39.98 | 1.06 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 39.53 | 1.05 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 39.08 | 1.04 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 27.47 | -0.95 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 27.16 | -0.94 ▼ | 0 |
| UNITY-OCT | 27.9 | 28.04 | 26.72 | 26.9 | -0.9 ▼ | 3,874,000 |
| WAVESAPP-DEC | 0 | 0 | 0 | 10.59 | -0.1 ▼ | 0 |
| WAVESAPP-NOV | 0 | 0 | 0 | 10.47 | -0.1 ▼ | 0 |
| WAVESAPP-OCT | 10.5 | 10.5 | 10.27 | 10.34 | -0.13 ▼ | 3,642,500 |
| WAVES-DEC | 0 | 0 | 0 | 12.36 | -0.02 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 12.22 | -0.02 ▼ | 0 |
| WAVES-OCT | 12.18 | 12.23 | 12.02 | 12.09 | -0.06 ▼ | 1,373,500 |
| WTL-DEC | 0 | 0 | 0 | 1.76 | -0.04 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.74 | -0.04 ▼ | 0 |
| WTL-OCT | 1.77 | 1.78 | 1.71 | 1.74 | -0.03 ▼ | 15,959,000 |
| YOUW-DEC | 0 | 0 | 0 | 7.19 | 0.04 ▲ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 7.11 | 0.04 ▲ | 0 |
| YOUW-OCT | 7.25 | 7.25 | 6.71 | 7.05 | 0.02 ▲ | 2,421,000 |
| 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 |
