Get the latest news and updates from Dawn
KARACHI October 8th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Image Pakistan | 22.97 | 22.98 | 22.6 | 22.83 | 0.2 ▲ | 397,426 |
| Int.Knitwear | 97.05 | 100 | 97.05 | 101.5 | 0 | 56 |
| Masood Textile | 199 | 199.99 | 189 | 193.03 | 3.96 ▲ | 132,614 |
| Stylers Int.Ltd. | 47.5 | 49 | 47 | 47.92 | -0.44 ▼ | 48,679 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 351.5 | 351.5 | 341.5 | 342.6 | -4.41 ▼ | 3,245 |
| Atlas Honda Ltd | 1580.74 | 1580.74 | 1565.33 | 1567.86 | -5.2 ▼ | 244 |
| Dewan Motors | 17.27 | 17.27 | 16.5 | 16.6 | -0.37 ▼ | 430,199 |
| Ghandhara Auto (XD) | 507.2 | 512.95 | 496.5 | 498.52 | -7.19 ▼ | 210,013 |
| Ghandhara Ind. (XD) | 1043 | 1048.5 | 995 | 1010.48 | -27.93 ▼ | 84,266 |
| Honda Atlas Cars | 209 | 211.5 | 206.5 | 206.99 | -1.99 ▼ | 86,027 |
| Hinopak Motor | 310.6 | 312.7 | 309 | 309.87 | 3.22 ▲ | 2,277 |
| Indus Motor Co. | 1817.89 | 1817.89 | 1800 | 1806.99 | -4.08 ▼ | 3,103 |
| Millat Tractors | 298 | 298.49 | 295.01 | 297.49 | -0.22 ▼ | 82,509 |
| Sazgar Engineering (XD) | 1628 | 1638 | 1580.01 | 1591.47 | -35.33 ▼ | 464,246 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 146.25 | 147 | 143.31 | 144.22 | -0.57 ▼ | 6,880 |
| Atlas Battery | 163.85 | 163.85 | 158 | 158.33 | -1.35 ▼ | 3,686 |
| Bela Automotive | 69 | 75.17 | 64.1 | 73.25 | 4.91 ▲ | 30,223 |
| Bal.Wheels | 215 | 215.5 | 214 | 215.4 | 0.12 ▲ | 2,820 |
| Dewan Auto Engg | 21 | 21.51 | 20.52 | 20.83 | -0.68 ▼ | 1,393 |
| Exide (PAK) | 409 | 412.1 | 402.01 | 402.47 | -3.2 ▼ | 1,116 |
| Ghandhara Tyre | 24.9 | 24.98 | 24.01 | 24.64 | -0.2 ▼ | 83,197 |
| Loads Limited | 12.25 | 12.25 | 11.87 | 11.92 | -0.2 ▼ | 218,963 |
| Panther Tyres Ltd. | 48.88 | 48.88 | 47.8 | 47.96 | -0.42 ▼ | 385,130 |
| Service Long March | 21.85 | 21.99 | 21.71 | 21.78 | -0.07 ▼ | 1,303,325 |
| Treet Battery Ltd. | 9.3 | 9.38 | 8.92 | 8.96 | -0.26 ▼ | 2,349,775 |
| Thal Limited | 520 | 520 | 518 | 518 | -0.24 ▼ | 1,050 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 30.55 | 31.4 | 29.1 | 30.03 | -0.71 ▼ | 297,067 |
| Fast Cables Ltd. | 26.93 | 27.15 | 26.41 | 26.52 | -0.41 ▼ | 1,117,963 |
| Pak Elektron | 34.29 | 34.44 | 33.64 | 33.73 | -0.33 ▼ | 2,456,054 |
| Pakistan Cables- | 138 | 138.9 | 133 | 137.99 | -0.55 ▼ | 5,518 |
| Siemens Pak. | 1610 | 1610 | 1582 | 1593 | 0.49 ▲ | 33 |
| Waves Corp Ltd. | 9.29 | 9.35 | 8.8 | 8.89 | -0.3 ▼ | 1,213,434 |
| Waves Home App | 8 | 8.2 | 7.7 | 7.77 | -0.08 ▼ | 16,919,138 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 237.04 | 240.3 | 237.03 | 239.39 | 1.29 ▲ | 18,211 |
| Bestway Cement | 447.89 | 447.89 | 440 | 442.23 | 0.1 ▲ | 6,031 |
| Cherat Cement (XD) | 271 | 274.8 | 267.51 | 270.48 | -1.06 ▼ | 1,845,664 |
| Dadabhoy Cement | 12.5 | 12.79 | 12.01 | 12.08 | -0.22 ▼ | 586,937 |
| Dewan Cement | 9.51 | 9.65 | 9.29 | 9.31 | -0.17 ▼ | 2,152,866 |
| D.G.K.Cement | 186.36 | 190.39 | 185 | 185.52 | -0.73 ▼ | 2,164,538 |
| Dandot Cement | 19.01 | 19.4 | 17.9 | 18.06 | -1.55 ▼ | 541,489 |
| Fauji Cement | 52.16 | 54.31 | 51.95 | 52.07 | -0.09 ▼ | 9,503,736 |
| Fecto Cement | 92.98 | 93.98 | 92.25 | 92.81 | 0.6 ▲ | 25,479 |
| Flying Cement | 34.75 | 35.5 | 34.2 | 34.73 | 0.41 ▲ | 10,501 |
| Gharibwal Cement | 46.1 | 47.5 | 46.1 | 46.51 | 0 | 36,073 |
| Kohat Cement | 87.99 | 88.89 | 86.11 | 86.45 | -1.54 ▼ | 264,858 |
| Lucky Cement (XD) | 408.5 | 413.49 | 406.5 | 407.12 | -1.12 ▼ | 461,106 |
| Maple Leaf | 90.89 | 93.25 | 90.7 | 90.95 | 0.05 ▲ | 8,374,656 |
| Pioneer Cement | 236.45 | 241.98 | 236 | 236.61 | 0.16 ▲ | 39,597 |
| Power Cement | 21.62 | 21.89 | 21.21 | 21.25 | -0.36 ▼ | 271,600 |
| Power Cem (PR) | 26 | 30.3 | 25.55 | 26.02 | -1.71 ▼ | 7,023 |
| Safe Mix Con.Ltd | 40.89 | 40.89 | 40.1 | 40.24 | 0.04 ▲ | 19,220 |
| Thatta Cement | 70.07 | 72.01 | 69.5 | 69.66 | -1.01 ▼ | 1,206,881 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 387.5 | 387.5 | 370.05 | 379.14 | -6.83 ▼ | 10,601 |
| Bawany Air Prod | 40.74 | 44.95 | 39.26 | 42.42 | 1.56 ▲ | 2,294,476 |
| Berger Paints | 118 | 118 | 114.5 | 114.77 | -1.66 ▼ | 47,389 |
| Biafo Industries | 104 | 107.5 | 102.8 | 104.14 | -0.09 ▼ | 14,936 |
| Buxly Paints | 380 | 392.99 | 360 | 372.28 | 3.37 ▲ | 181,830 |
| Data Agro | 96.99 | 101.81 | 96 | 101.81 | 9.26 ▲ | 23,728 |
| Descon Oxychem | 30.99 | 31.15 | 30.95 | 31.12 | 0.19 ▲ | 158,331 |
| Dynea Pakistan | 345.99 | 349 | 343.03 | 344.54 | -2.33 ▼ | 67,609 |
| Engro Polymer | 31.74 | 31.78 | 31 | 31.33 | -0.19 ▼ | 199,736 |
| Engro Poly (PR) | 13.94 | 14.19 | 13.85 | 14.19 | 0.14 ▲ | 400,365 |
| Ghani Chemical | 31.3 | 32 | 30.71 | 30.85 | -0.17 ▼ | 2,252,588 |
| Ghani Chemworld | 12.8 | 12.98 | 12.25 | 12.4 | -0.25 ▼ | 240,363 |
| Ghani Chem(PRS) | 115.99 | 115.99 | 115 | 107 | 0 | 3 |
| Ghani Glo Hol | 19.95 | 19.95 | 19 | 19.11 | -0.62 ▼ | 434,303 |
| Ittehad Chemicals | 129.28 | 131.9 | 129 | 131.56 | 1.84 ▲ | 21,062 |
| Lucky Core Ind. | 202 | 206 | 200 | 200.7 | -0.75 ▼ | 180,216 |
| Lotte Chemical | 25.59 | 26.98 | 25.42 | 26.6 | 1.01 ▲ | 5,355,557 |
| Leiner Pak Gelat | 68.89 | 68.89 | 65.37 | 66 | 0.67 ▲ | 4,053 |
| Nimir Ind.Chem (XD) | 266.99 | 267 | 260.25 | 263.12 | -1.25 ▼ | 13,186 |
| Nimir Resins (XD) | 34.77 | 35.3 | 33.01 | 33.73 | -1.04 ▼ | 71,509 |
| Pak Oxygen Ltd. | 344.49 | 346.75 | 344.49 | 340.77 | 0 | 9 |
| Pak.P.V.C. | 17.98 | 19.49 | 16.14 | 17.56 | -0.16 ▼ | 573,657 |
| Sardar Chemical | 69.95 | 69.95 | 66 | 66.79 | -0.55 ▼ | 9,362 |
| Sitara Chemical | 639.9 | 650 | 630 | 639.82 | -0.16 ▼ | 2,082 |
| Sitara Peroxide | 41.55 | 46.26 | 41.5 | 46.26 | 4.21 ▲ | 39,419 |
| Wah-Noble | 228.15 | 230 | 222 | 223.14 | -4.9 ▼ | 65,863 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.55 | 13.74 | 13.5 | 13.5 | 0.3 ▲ | 18,785 |
| HBL Invest Fund | 4.89 | 4.89 | 4.72 | 4.74 | -0.1 ▼ | 7,705 |
| Tri-Star Mutual | 18.24 | 19 | 16 | 16.25 | -1.02 ▼ | 681,054 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 172.5 | 172.99 | 170.25 | 171.26 | -1.33 ▼ | 17,445 |
| Askari Bank | 106 | 106.49 | 104.05 | 104.74 | -1.03 ▼ | 261,078 |
| Bank Al-Falah | 56.92 | 57.05 | 56.01 | 56.22 | -0.65 ▼ | 1,957,127 |
| Bank AL-Habib | 150.97 | 151.96 | 149.75 | 150 | -0.67 ▼ | 164,856 |
| Bankislami Pak (XD) | 24.94 | 24.94 | 24.4 | 24.64 | -0.12 ▼ | 125,545 |
| Bank Makramah | 58 | 59.9 | 56.7 | 57.04 | -2.19 ▼ | 501,915 |
| Bank Of Khyber | 27.75 | 28.74 | 27.11 | 27.75 | 0 | 126 |
| B.O.Punjab | 29.66 | 29.97 | 29.2 | 29.25 | -0.55 ▼ | 4,858,223 |
| Faysal Bank | 93.5 | 93.5 | 92.45 | 92.67 | -0.71 ▼ | 136,435 |
| Habib Bank | 302.15 | 304 | 299.1 | 299.86 | -2.16 ▼ | 170,528 |
| Habib Metropolitan | 95.02 | 96.75 | 94.1 | 95 | -0.02 ▼ | 482,053 |
| JS Bank Ltd | 12.5 | 12.75 | 12.01 | 12.15 | -0.36 ▼ | 129,698 |
| MCB Bank Ltd | 386.99 | 387.69 | 382.16 | 384 | -1.59 ▼ | 384,617 |
| Meezan Bank Ltd | 553 | 553 | 548 | 548.53 | -1.57 ▼ | 139,764 |
| National Bank | 162 | 163.5 | 160.5 | 160.74 | -1.27 ▼ | 935,709 |
| Samba Bank | 13.8 | 13.85 | 13.4 | 13.43 | -0.34 ▼ | 137,471 |
| St.Chart.Bank | 59.9 | 60.59 | 59.15 | 60.03 | -0.58 ▼ | 10,478 |
| Soneri Bank Ltd | 19.5 | 19.55 | 19.25 | 19.33 | -0.2 ▼ | 196,824 |
| United Bank | 425.5 | 426.88 | 418.11 | 419.31 | -4.92 ▼ | 348,199 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 6.75 | 6.75 | 6.5 | 6.52 | -0.17 ▼ | 633,276 |
| Aisha Steel Mill | 15.81 | 16.03 | 15.31 | 15.43 | -0.36 ▼ | 1,681,238 |
| Aisha Steel (PR) | 76.18 | 76.18 | 76.07 | 76.93 | 0 | 98 |
| Aisha Steel (PR) | 26.9 | 27.7 | 25.01 | 26.54 | 1.35 ▲ | 3,373 |
| Amreli Steels | 16.36 | 16.7 | 16.11 | 16.22 | -0.33 ▼ | 805,370 |
| Bolan Casting | 67.01 | 67.6 | 63.6 | 64.99 | -2.01 ▼ | 53,362 |
| Beco Steel Ltd | 4.31 | 4.42 | 4.3 | 4.32 | -0.05 ▼ | 3,152,146 |
| Crescent Steel | 91 | 91.25 | 89.43 | 89.62 | -0.93 ▼ | 87,445 |
| Dadex Eternit | 192.4 | 192.4 | 161 | 174.36 | -0.55 ▼ | 116,653 |
| Dost Steels Ltd. | 4.3 | 4.45 | 4.2 | 4.22 | -0.08 ▼ | 385,444 |
| Int. Ind.Ltd. (XD) | 162.01 | 162.5 | 157 | 157.45 | -5.06 ▼ | 59,176 |
| Inter.Steel Ltd (XD) | 79.2 | 80.47 | 78.56 | 79.07 | -0.68 ▼ | 69,910 |
| Ittefaq Iron Ind | 7.8 | 7.81 | 7.6 | 7.65 | -0.03 ▼ | 74,675 |
| K.S.B.Pumps | 202.75 | 207 | 202.32 | 202.55 | 1.21 ▲ | 24,760 |
| Metro Steel | 18.83 | 19.38 | 18.22 | 18.65 | -0.64 ▼ | 68,377 |
| Mughal Iron | 68.15 | 68.99 | 67.75 | 68.03 | -0.02 ▼ | 152,337 |
| Mughal Iron(C) | 60.01 | 63.01 | 60.01 | 64.98 | 0 | 49 |
| Pak Engineering | 629.95 | 629.95 | 610.05 | 616.28 | -6.08 ▼ | 47 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 16.55 | 16.55 | 16.55 | 16.55 | 0.07 ▲ | 1,500 |
| HBL Total Treasury | 106.65 | 106.65 | 106.61 | 106.61 | -0.04 ▼ | 20,100 |
| JS Global Banking | 38.77 | 38.77 | 38.47 | 38.6 | -0.03 ▼ | 3,000 |
| JS Momentum | 10.79 | 10.94 | 10.61 | 10.73 | 0.12 ▲ | 419,500 |
| Mahaana Islamic | 16.01 | 16.07 | 15.86 | 15.9 | -0.11 ▼ | 528,500 |
| Meezan Pakistan | 17.4 | 17.4 | 17.1 | 17.19 | -0.11 ▼ | 578,000 |
| NBP Pakistan G ETF | 26.3 | 26.3 | 26.08 | 26.08 | -0.19 ▼ | 21,500 |
| NIT Pakistan | 32.92 | 32.92 | 32.64 | 32.65 | -0.26 ▼ | 10,500 |
| UBLPakistanETF | 28.22 | 28.39 | 28.07 | 28.17 | -0.14 ▼ | 103,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 45 | 45.42 | 44.65 | 44.66 | -0.5 ▼ | 7,271 |
| Arif Habib Corp | 15.5 | 15.68 | 15.39 | 15.41 | -0.07 ▼ | 2,237,601 |
| Engro Fertert | 193.1 | 193.1 | 190.1 | 190.46 | -2.54 ▼ | 232,584 |
| Fatima Fert | 142.5 | 142.89 | 137.5 | 137.87 | -3.8 ▼ | 971,414 |
| Fauji Fert | 539.51 | 541.97 | 535 | 536.46 | -3.05 ▼ | 356,506 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.96 | 8 | 7.81 | 7.9 | 0.03 ▲ | 307,032 |
| Big Bird Foods Ltd. | 37.66 | 37.89 | 37.2 | 37.25 | -0.31 ▼ | 135,323 |
| Barkat Frisian Agro | 27.5 | 28 | 26.81 | 27.02 | -0.29 ▼ | 124,988 |
| Bunnys Limited | 5.12 | 5.2 | 5.1 | 5.13 | 0.02 ▲ | 869,800 |
| Clover PakistanXB | 6.36 | 6.37 | 6.08 | 6.12 | 0.4 ▲ | 1,560,480 |
| Colgate Palm | 1080 | 1085 | 1078.39 | 1080 | 1.61 ▲ | 13,171 |
| Frieslandcampina | 135.55 | 136.95 | 131 | 131.65 | -3.79 ▼ | 506,695 |
| Fauji Foods Ltd | 14.04 | 14.22 | 13.95 | 14.01 | 0.01 ▲ | 981,089 |
| Ghani Dairies Ltd. | 18.15 | 18.15 | 17.7 | 17.76 | -0.27 ▼ | 166,399 |
| Goodluck Ind. | 0 | 0 | 0 | 2649.3 | 240.85 ▲ | 0 |
| Ismail Ind. | 1820 | 1822 | 1800 | 1815.72 | -4.88 ▼ | 27 |
| MithchellsFruit | 162.83 | 162.84 | 157.2 | 159.16 | -0.51 ▼ | 704 |
| Matco Foods Ltd | 47.71 | 48.49 | 44.7 | 45.11 | -2.18 ▼ | 2,543,178 |
| Murree Brewery | 925.18 | 929.99 | 925.18 | 925.45 | 0.27 ▲ | 490 |
| National Foods | 333 | 333 | 327.65 | 329.58 | -0.25 ▼ | 40,781 |
| Nestle Pakistan | 7025 | 7025 | 6995 | 6998.34 | 3.15 ▲ | 130 |
| At-Tahur Ltd. | 33.5 | 33.99 | 32.71 | 32.96 | -0.53 ▼ | 615,638 |
| Quice Food | 27.1 | 28.95 | 27 | 27.1 | -1.2 ▼ | 190,240 |
| Rafhan Maize | 8825 | 8825 | 8651 | 8678.26 | 12.11 ▲ | 60 |
| Shezan Inter. | 270.98 | 271 | 263.85 | 269.98 | 0.14 ▲ | 3,291 |
| Agro Processors | 28.62 | 28.9 | 28.4 | 28.47 | -0.15 ▼ | 55,616 |
| The Organic Meat | 28.49 | 29.48 | 28.49 | 28.72 | 0.13 ▲ | 649,875 |
| Treet Corp | 23.6 | 23.72 | 22.04 | 22.25 | -0.82 ▼ | 11,094,596 |
| Unity Foods Ltd | 7.8 | 7.85 | 7.55 | 7.65 | -0.07 ▼ | 1,395,736 |
| Unilever Foods | 25698 | 25698 | 25002.1 | 25400 | -280 ▼ | 54 |
| Wahdat Poultry Farm | 13.6 | 14.39 | 13.6 | 14.23 | 0.16 ▲ | 115,654 |
| ZIL Limited | 314.44 | 314.44 | 300 | 301.19 | 0 | 60 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 9.49 | 9.49 | 9.05 | 9.13 | -0.11 ▼ | 32,133 |
| Frontier Ceram | 83 | 83 | 75.2 | 77.75 | -4.71 ▼ | 1,928 |
| GhaniGlobalGlass | 7.64 | 7.65 | 7.5 | 7.51 | -0.06 ▼ | 64,983 |
| Ghani Glass Ltd | 39.9 | 39.9 | 39 | 39.22 | -0.66 ▼ | 20,600 |
| Ghani Value Glass | 52.88 | 53.98 | 52.3 | 52.99 | 0.39 ▲ | 16,360 |
| Shabbir Tiles | 8.75 | 8.75 | 8.41 | 8.51 | -0.16 ▼ | 122,401 |
| Tariq Glass Ind | 160.01 | 163.5 | 158 | 158.32 | -2.45 ▼ | 417,055 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insurance | 39.23 | 40.77 | 39.23 | 40 | 0.2 ▲ | 1,079 |
| Adamjee Ins. | 95.84 | 96.49 | 91.2 | 94.8 | -0.09 ▼ | 468,206 |
| Askari Life Ass | 22 | 22 | 21.3 | 21.49 | -0.21 ▼ | 56,420 |
| Adamjee Life Ass. (XD) | 31.59 | 31.59 | 29.5 | 29.54 | -0.94 ▼ | 2,816 |
| Asia Insurance | 32.76 | 35.99 | 32.75 | 35.66 | 0 | 290 |
| Atlas Ins. Ltd | 75.9 | 75.9 | 72.5 | 74.5 | -1.44 ▼ | 9,903 |
| Century Ins. | 57.9 | 57.9 | 55.58 | 56 | -0.28 ▼ | 18,892 |
| Cres.Star Ins. | 5.24 | 5.24 | 5.03 | 5.14 | -0.03 ▼ | 183,493 |
| EFU General | 128.94 | 128.94 | 123.03 | 123.92 | 0.81 ▲ | 280 |
| EFU Life Assurance | 115 | 116.49 | 113 | 113.03 | -1.67 ▼ | 4,366 |
| EFU Life(R) | 92.12 | 99 | 92.12 | 95.29 | -2.69 ▼ | 23,404 |
| East West Insuranc | 58.5 | 58.5 | 58.5 | 59.25 | 0 | 100 |
| Habib Ins. | 7.88 | 7.88 | 7.63 | 7.75 | -0.04 ▼ | 14,170 |
| IGI Holdings | 259 | 259 | 254 | 255.99 | -0.04 ▼ | 2,342 |
| Jubilee Gen.Ins | 77 | 77.93 | 76 | 77.11 | 0.19 ▲ | 27,072 |
| Jubile Life Ins | 105 | 105.2 | 103.01 | 104.01 | -0.87 ▼ | 14,478 |
| Pak Qatar Family | 16.52 | 16.98 | 16.49 | 16.5 | -0.19 ▼ | 121,440 |
| Pak Reinsurance | 15.7 | 15.7 | 15.3 | 15.38 | -0.04 ▼ | 69,145 |
| PICIC Ins.Ltd. | 4.9 | 4.96 | 4.62 | 4.8 | -0.05 ▼ | 8,153 |
| Premier Ins. | 10.5 | 10.5 | 9.83 | 9.88 | -0.2 ▼ | 32,623 |
| Pak Gen.Ins. | 25.99 | 26.4 | 22.91 | 23.48 | -1.97 ▼ | 97,794 |
| Pak Qatar General | 12.64 | 12.74 | 12.27 | 12.51 | 0.01 ▲ | 21,208 |
| Reliance Ins. | 11.65 | 11.7 | 11.45 | 11.45 | -0.06 ▼ | 14,161 |
| Shaheen Ins. | 8 | 8.15 | 7.75 | 8 | -0.08 ▼ | 89,181 |
| TPL Insurance | 54.6 | 54.6 | 48.36 | 53.16 | 0.26 ▲ | 5,826 |
| TPL Life Insurance | 19.9 | 19.9 | 18.95 | 18.99 | -0.21 ▼ | 1,757 |
| United Insurance | 11.1 | 11.1 | 10.83 | 10.9 | -0.1 ▼ | 112,047 |
| Universal Ins. | 17.75 | 19 | 17.75 | 18.51 | 0.97 ▲ | 2,804 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 21.14 | 21.15 | 20.05 | 20.64 | 0.03 ▲ | 7,325 |
| Arif Habib Ltd | 114.5 | 114.5 | 111.5 | 113 | 1.5 ▲ | 85,257 |
| AKD Securites | 32 | 32.98 | 32 | 32.44 | -0.11 ▼ | 49,332 |
| Apna Microfin. | 19.03 | 19.97 | 18.2 | 18.45 | -1.39 ▼ | 1,434 |
| ARM Green Indus. | 48.5 | 53 | 48.5 | 50.17 | -0.84 ▼ | 4,038 |
| Dawood Equities | 16.61 | 16.99 | 16.52 | 16.54 | -0.07 ▼ | 38,343 |
| Dawood Law | 44.04 | 44.4 | 42.1 | 43.14 | -1.36 ▼ | 37,508 |
| Engro Holdings | 264 | 265.98 | 262 | 262.8 | -1.25 ▼ | 879,269 |
| Escorts Bank | 11.38 | 11.38 | 10.77 | 10.86 | 0.13 ▲ | 6,665 |
| First Cap.Equit | 4.92 | 5.19 | 4.76 | 4.81 | -0.05 ▼ | 32,476 |
| F.Credit & Inv | 36.97 | 37 | 31.9 | 36.7 | 1.91 ▲ | 15,522 |
| Ist.Capital Sec | 5.18 | 5.3 | 5.05 | 5.09 | -0.04 ▼ | 434,939 |
| First Dawood Prop | 4.25 | 4.4 | 4.21 | 4.26 | -0.09 ▼ | 44,512 |
| F. Nat.Equities | 1.19 | 1.21 | 1.15 | 1.16 | -0.03 ▼ | 5,313,402 |
| Invest Bank | 16.68 | 16.68 | 15.56 | 15.8 | -0.22 ▼ | 6,228 |
| Imperial Limite | 24.51 | 24.51 | 24 | 24.3 | -0.46 ▼ | 1,257 |
| Intermarket Sec. | 17.71 | 17.71 | 17.1 | 17.47 | 0.2 ▲ | 22,149 |
| Jah.Sidd. Co. | 20.49 | 20.49 | 19.96 | 19.96 | -0.28 ▼ | 24,648 |
| JS Global Cap. | 136.1 | 140 | 129 | 132.65 | -4.73 ▼ | 2,933 |
| JS Investments | 30.3 | 33 | 30.3 | 33 | 0.44 ▲ | 91,988 |
| LSE Capital Ltd. | 5.49 | 5.49 | 5.3 | 5.31 | -0.05 ▼ | 258,718 |
| LSE Fin. Services (XR) | 3.48 | 3.48 | 3.1 | 3.15 | -0.29 ▼ | 1,367,496 |
| LSE Ventures Ltd | 12.65 | 12.75 | 12.17 | 12.49 | 0.03 ▲ | 350,718 |
| MCB Inv MGT | 156.3 | 156.36 | 152.51 | 156.3 | 0 | 90 |
| Next Capital | 13.98 | 14.35 | 13.55 | 14.29 | 0.48 ▲ | 67,171 |
| OLP Financial | 51.47 | 51.49 | 50.51 | 50.91 | -0.09 ▼ | 86,877 |
| Pervez Ahmed Co | 2.46 | 2.53 | 2.32 | 2.36 | -0.11 ▼ | 586,754 |
| PIA Holding Company | 21.98 | 22.19 | 21.4 | 21.46 | -0.41 ▼ | 1,243,321 |
| Pak Stock Exchange (XD) | 42 | 42.1 | 40.8 | 41.14 | -0.82 ▼ | 690,373 |
| Sec. Inv. Bank | 6.55 | 7 | 6.54 | 6.56 | -0.43 ▼ | 1,403 |
| LSE SPAC-I Ltd. | 23.49 | 23.49 | 22 | 22.09 | -1.3 ▼ | 669,203 |
| LSE SPAC-II | 13.9 | 14.22 | 13.7 | 14 | -0.11 ▼ | 87,630 |
| Trust Brokerage | 2.22 | 2.39 | 2.19 | 2.31 | 0.1 ▲ | 16,539,718 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 22 | 22 | 21 | 21.78 | 0.74 ▲ | 2,068 |
| Pak Gulf Leasing | 16.32 | 16.35 | 16 | 16.05 | -0.35 ▼ | 1,565 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 859.98 | 871.99 | 854 | 858.09 | -1.84 ▼ | 205 |
| Fateh Industries | 262.16 | 288.38 | 236 | 288.38 | 26.22 ▲ | 2,718 |
| Leather Up Ltd. | 66.8 | 68.48 | 63.21 | 65.42 | -1.38 ▼ | 21,535 |
| Pak Leather | 48.5 | 51.9 | 48.21 | 50 | 0 | 880 |
| Service Global | 105.11 | 106.2 | 103.7 | 104.29 | -1.01 ▼ | 32,815 |
| Service Ind.Ltd | 181 | 181 | 178 | 178.89 | -1.12 ▼ | 50,474 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 151.89 | 151.9 | 151.22 | 151.22 | 0 | 27 |
| AL-Khair Gadoon | 59.99 | 59.99 | 52.5 | 57.89 | 2.68 ▲ | 2,153 |
| Arpak Int. | 126 | 126 | 123 | 123.58 | -2.28 ▼ | 412 |
| Diamond Ind. | 69 | 69 | 62 | 62.31 | -2.92 ▼ | 13,471 |
| ECOPACK Ltd | 49 | 49.2 | 48.05 | 48.53 | -0.34 ▼ | 34,942 |
| Gammon Pak | 18.8 | 19.4 | 18.07 | 18.36 | -0.41 ▼ | 9,139 |
| GOC (Pak) Ltd. (XD) | 160.02 | 189.09 | 160.02 | 187.69 | 15.79 ▲ | 20,966 |
| Mandviwala | 93.37 | 93.37 | 88.25 | 93.32 | 8.44 ▲ | 1,121,561 |
| Olympia Mills | 67.4 | 69 | 65.05 | 67.81 | 0.41 ▲ | 10,865 |
| Pakistan Alumin | 96.63 | 98.99 | 94 | 94.22 | -5.39 ▼ | 32,476 |
| Pak Services | 952 | 1019 | 952 | 982.19 | -16.91 ▼ | 2,713 |
| Shifa Int.Hospital | 448 | 448 | 438.01 | 439.63 | -2.49 ▼ | 8,157 |
| Siddiqsons Tin | 7.69 | 8 | 7.61 | 7.68 | 0.1 ▲ | 1,000,682 |
| Tasdeeq Information | 5.08 | 5.12 | 4.89 | 4.91 | -0.13 ▼ | 11,302,732 |
| Tri-Pack Films | 131.99 | 131.99 | 128 | 128.25 | -1.78 ▼ | 2,464 |
| United Brands | 25 | 25.4 | 23.15 | 24.83 | 0.33 ▲ | 6,007 |
| UDL Int.Ltd. | 16.27 | 16.38 | 15.92 | 15.93 | -0.12 ▼ | 40,547 |
| United Distributor | 101.9 | 102 | 99 | 99.9 | 1.13 ▲ | 3,192 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 20.48 | 20.49 | 19.41 | 19.48 | -0.4 ▼ | 22,012 |
| AL-Noor Mod | 9.82 | 10.4 | 9.56 | 10 | 0.17 ▲ | 824,220 |
| Elite Cap.Mod | 18 | 18.95 | 17.73 | 17.81 | -0.37 ▼ | 8,670 |
| Equity Modaraba | 12.75 | 12.75 | 11.4 | 11.82 | 0.23 ▲ | 1,155,822 |
| 1st.Fid.Leasing | 14.16 | 14.56 | 13.22 | 13.39 | 0.15 ▲ | 1,548,775 |
| Habib Modaraba (XD) | 27.55 | 27.99 | 27.42 | 27.49 | -0.02 ▼ | 25,510 |
| I.B.L.Modarab | 14.53 | 15.7 | 14.53 | 15.36 | 0.7 ▲ | 259,992 |
| Imrooz Modaraba | 263.55 | 282.5 | 255 | 256.46 | -7.09 ▼ | 849 |
| Punjab Mod | 20.3 | 22.3 | 20.01 | 21.06 | 0.35 ▲ | 1,306,978 |
| Paramount Mod | 16 | 16.97 | 14.22 | 14.22 | -1.58 ▼ | 4,050,721 |
| F.Treet Manuf | 19.1 | 19.1 | 18.5 | 18.5 | -0.16 ▼ | 7,642 |
| Tri-Star 1st Mod. | 40.02 | 42.79 | 39.02 | 42.45 | 2.48 ▲ | 52,625 |
| OLP Modaraba | 26.78 | 27.02 | 26.51 | 26.8 | 0.04 ▲ | 127,030 |
| Orient Rental | 11.19 | 11.95 | 11.13 | 11.83 | 0.64 ▲ | 323,234 |
| Popular Islamic | 60.01 | 66.85 | 57.61 | 57.61 | -6.4 ▼ | 89,191 |
| Sindh Modaraba | 43.5 | 45.52 | 41.5 | 45.52 | 4.14 ▲ | 122,836 |
| Trust Modaraba | 13.74 | 13.98 | 13.45 | 13.49 | -0.01 ▼ | 434,678 |
| Unicap Modaraba | 5.28 | 6.13 | 4.96 | 5.98 | 0.85 ▲ | 1,509,088 |
| Wasl Mobility Mod | 5.68 | 5.74 | 5.54 | 5.6 | 0.02 ▲ | 502,499 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 642.43 | 644.87 | 638.15 | 639.61 | -2.81 ▼ | 329,059 |
| Oil & Gas Dev (XD) | 313 | 313.5 | 307.99 | 308.66 | -1.25 ▼ | 1,564,189 |
| Pak Oilfields | 770 | 770 | 755.99 | 759.52 | -10.39 ▼ | 301,732 |
| Pak Petroleum | 219.94 | 223.29 | 217.8 | 218.35 | -1.94 ▼ | 1,998,321 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 575.5 | 580.49 | 575 | 578.24 | 2.65 ▲ | 159,950 |
| Burshane LPGXB (XD) | 48.5 | 49 | 48 | 48.64 | 0.69 ▲ | 13,469 |
| Hascol Petrol | 18.39 | 18.52 | 17.98 | 18.02 | -0.36 ▼ | 1,561,708 |
| HI-Tech Lub. | 36.89 | 37.28 | 36.11 | 36.5 | -0.12 ▼ | 45,397 |
| Oilboy Energy | 16.38 | 16.47 | 15.6 | 15.77 | -0.52 ▼ | 1,857,015 |
| P.S.O. | 357 | 366.4 | 357 | 359.81 | 3.95 ▲ | 4,710,702 |
| Sui North Gas | 90.3 | 93 | 90.3 | 91.24 | 0.25 ▲ | 1,224,295 |
| Sitara Petroleum | 15.2 | 15.65 | 15.13 | 15.22 | 0.14 ▲ | 7,804,546 |
| Sui South Gas | 23.25 | 23.65 | 22.95 | 23.04 | -0.13 ▼ | 3,650,895 |
| Wafi Energy Pak | 160 | 163 | 158.01 | 158.67 | -0.76 ▼ | 89,580 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.92 | 25.92 | 25.02 | 25.13 | -0.36 ▼ | 98,015 |
| Cherat Packaging (XD) | 93.92 | 94 | 92.53 | 92.97 | -0.06 ▼ | 12,620 |
| Int. Packaging | 35.47 | 35.47 | 34.72 | 34.77 | -0.42 ▼ | 171,596 |
| MACPAC Films | 78.15 | 84.6 | 78.15 | 84.6 | 7.69 ▲ | 1,259,414 |
| Merit Packaging | 9 | 9.1 | 8.9 | 8.95 | -0.05 ▼ | 45,252 |
| Packages Ltd. | 700.01 | 708.99 | 690 | 700 | -4.79 ▼ | 268 |
| Pak Paper Prod | 145.8 | 146.52 | 144.1 | 145.12 | -0.65 ▼ | 3,654 |
| Roshan Packages | 15.1 | 15.4 | 15.1 | 15.31 | 0.22 ▲ | 206,728 |
| Security Paper | 132.45 | 133 | 131 | 132.72 | 0.27 ▲ | 11,274 |
| SPEL Limited (XD) | 40.88 | 40.88 | 39.6 | 39.65 | -0.36 ▼ | 45,737 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 920 | 926 | 915.25 | 924.78 | 9.57 ▲ | 23,643 |
| AGP Limited | 157 | 159.97 | 156.05 | 156.39 | -2.36 ▼ | 53,347 |
| BF Biosciences | 123.99 | 124.95 | 121.65 | 123.15 | -0.84 ▼ | 43,482 |
| Citi Pharma Ltd | 65.1 | 65.4 | 63.56 | 64.01 | -1.04 ▼ | 854,444 |
| Ferozsons (Lab) | 338.82 | 343.97 | 333 | 334.8 | -4.02 ▼ | 1,102 |
| GlaxoSmithKline | 314.59 | 315.5 | 312.59 | 312.85 | -1.74 ▼ | 54,661 |
| Haleon Pakistan | 684.9 | 685 | 671 | 673.67 | -8.63 ▼ | 19,218 |
| Highnoon (Lab) | 937.6 | 940 | 919 | 929.05 | 1.32 ▲ | 6,411 |
| Hoechst Pak Ltd | 3993 | 3993 | 3950 | 3950 | -29.04 ▼ | 35 |
| IBL HealthCare | 41.02 | 41.98 | 40.5 | 41.03 | -0.73 ▼ | 26,614 |
| Liven Pharma | 30.07 | 31.39 | 30.07 | 30.43 | -0.49 ▼ | 3,069 |
| Macter Int. Ltd | 254 | 254 | 249 | 249.13 | 0.37 ▲ | 5,090 |
| Otsuka Pak | 363.89 | 363.89 | 348 | 349.7 | -3.46 ▼ | 670 |
| The Searle Company | 78.33 | 78.88 | 77.55 | 77.6 | -0.72 ▼ | 719,676 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 6.4 | 6.53 | 6.25 | 6.33 | -0.09 ▼ | 65,875 |
| Engro Powergen | 23.97 | 24.05 | 23.8 | 23.9 | 0.1 ▲ | 231,359 |
| Mughal Energy Ltd | 37.25 | 37.25 | 37.25 | 41.09 | 0 | 1 |
| Hub Power Co. | 200.7 | 201.99 | 199.02 | 199.67 | -0.82 ▼ | 843,040 |
| Kot Addu Power | 26.7 | 26.73 | 26.4 | 26.51 | -0.06 ▼ | 345,551 |
| K-Electric Ltd. | 6.1 | 6.24 | 5.93 | 5.96 | -0.08 ▼ | 29,662,778 |
| Kohinoor Energy | 14.71 | 14.8 | 14.32 | 14.39 | -0.3 ▼ | 134,995 |
| Kohinoor Power | 20.49 | 21.34 | 19.5 | 21.34 | 1.94 ▲ | 340,405 |
| Lalpir Power | 18.99 | 18.99 | 17.6 | 18.19 | -0.47 ▼ | 29,233 |
| Nishat ChunPower (XD) | 52 | 52.96 | 51.06 | 51.23 | -0.49 ▼ | 4,018,455 |
| Nishat Power | 56 | 57.54 | 52.1 | 55.99 | 0.25 ▲ | 3,873,409 |
| Pakgen Power | 34.97 | 34.97 | 33.2 | 33.25 | -0.34 ▼ | 32,269 |
| Sitara Energy | 24.2 | 25.99 | 24.2 | 25.49 | 0.91 ▲ | 10,941 |
| S.G.Power | 22.5 | 23.05 | 21.92 | 22.06 | -0.64 ▼ | 1,399,912 |
| Saif Power Ltd | 7.72 | 7.99 | 7.65 | 7.77 | 0 | 57,783 |
| Tri-Star Power | 12.25 | 12.75 | 12.15 | 12.5 | 0.18 ▲ | 7,596 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 40.6 | 40.64 | 39.16 | 39.43 | -0.56 ▼ | 2,314 |
| Hussain Industries | 45 | 45 | 44.7 | 46.17 | 0 | 465 |
| Javedan Corp. (XD) | 137.48 | 137.48 | 134.12 | 135.34 | -2.36 ▼ | 922,270 |
| JavedanCorp(PR) (XD) | 48.68 | 48.68 | 48.55 | 52.6 | 0 | 120 |
| Pace (Pak) Ltd. | 9.85 | 9.98 | 9.51 | 9.57 | -0.15 ▼ | 1,137,491 |
| TPL Properties | 12 | 12.04 | 11.61 | 11.8 | -0.1 ▼ | 3,519,822 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 39.52 | 39.8 | 39 | 39.45 | -0.02 ▼ | 160,530 |
| Globe Residency (XD) | 17.25 | 17.26 | 17.1 | 17.12 | -0.04 ▼ | 249,406 |
| Image REIT | 7.89 | 7.95 | 7.8 | 7.84 | -0.01 ▼ | 76,067 |
| JS Rental REIT | 10.5 | 11.4 | 10.5 | 10.95 | 0 | 217 |
| Naya Nazimabad | 22.48 | 22.49 | 21.51 | 21.83 | -0.33 ▼ | 325,252 |
| Signature Residency | 18 | 18 | 17.01 | 17.4 | -0.1 ▼ | 17,195 |
| TPL REIT Fund I | 8.4 | 8.65 | 8.25 | 8.37 | -0.03 ▼ | 679,407 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 1220 | 1233 | 1198 | 1201.22 | -17.47 ▼ | 416,600 |
| Cnergyico PK | 12.73 | 12.85 | 12.33 | 12.39 | -0.34 ▼ | 21,323,353 |
| National Refinery | 644.8 | 652.88 | 620.2 | 624.28 | -17.49 ▼ | 1,926,427 |
| Pak Refinery | 94.05 | 95.5 | 90.52 | 91.12 | -3.2 ▼ | 16,876,984 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 709.5 | 709.5 | 690.02 | 690.68 | -18.83 ▼ | 738 |
| Adam Sugar | 66.06 | 68 | 66.06 | 66.8 | 0.37 ▲ | 493 |
| Abdullah Shah | 8.97 | 9.03 | 8.8 | 9 | 0.03 ▲ | 36,683 |
| AL-Noor Sugar | 129 | 129 | 115 | 126.03 | 7.03 ▲ | 277 |
| Ansari Sugar | 23.01 | 23.01 | 22.18 | 22.96 | -0.04 ▼ | 2,288 |
| Baba Farid | 472.96 | 472.96 | 440 | 465.22 | 35.26 ▲ | 2,055 |
| Chashma Sugar | 80.02 | 84 | 80.02 | 82.74 | 1.01 ▲ | 2,611 |
| Dewan Sugar | 6.56 | 7.41 | 6.46 | 7.41 | 1 ▲ | 3,232,907 |
| Faran Sugar Mills | 42.11 | 42.59 | 40 | 40.04 | -0.47 ▼ | 612 |
| Habib Sugar | 80 | 80 | 79.5 | 80 | 0 | 2,410 |
| Habib Rice Prod | 18.27 | 18.89 | 18 | 18.41 | -0.14 ▼ | 5,546 |
| Haseeb Waqas Sugar | 19.14 | 19.14 | 18.26 | 19.01 | 0 | 11 |
| J.D.W.Sugar | 877.99 | 877.99 | 877.99 | 870.7 | 0 | 1 |
| Jauharabad Sug | 49.98 | 49.98 | 48.75 | 49.02 | -0.47 ▼ | 5,706 |
| Khairpur Sugar | 703.95 | 707.9 | 660 | 677.7 | -26.25 ▼ | 1,144 |
| Mirpurkhas Sugar | 30 | 31.05 | 29.54 | 29.99 | -0.03 ▼ | 76,218 |
| Mehran Sugar | 58.14 | 60 | 58.14 | 59.57 | 0.56 ▲ | 2,854 |
| Noon Sugar | 84.69 | 84.8 | 82 | 82.52 | -0.62 ▼ | 26,498 |
| Premier Suger | 365 | 365 | 365 | 360.23 | 0 | 4 |
| Sanghar Sugar | 122.2 | 122.2 | 122.2 | 117 | 0 | 8 |
| Sindh Abadgar | 309.01 | 328.49 | 290 | 309 | 0 | 31 |
| Shahtaj Sugar | 147.01 | 161.99 | 147.01 | 156.92 | 9.57 ▲ | 4,052 |
| Shahmurad Sugar | 342 | 342 | 342 | 351.23 | 0 | 12 |
| Sakrand Sugar | 22.8 | 23.15 | 22.21 | 22.35 | -0.12 ▼ | 6,995 |
| Shakarganj Limited | 99.25 | 99.25 | 99.25 | 97.86 | 0 | 1 |
| Tariq Corp Ltd. | 20.35 | 20.35 | 19.5 | 19.71 | -0.14 ▼ | 45,590 |
| Thal Ind.Corp. | 820.02 | 829.5 | 800 | 809.82 | -12.2 ▼ | 1,074 |
| Tandlianwala Sugar | 470 | 470 | 447.01 | 458.62 | -7.31 ▼ | 113 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 82 | 82.88 | 80.75 | 81 | -0.47 ▼ | 23,088 |
| Ibrahim Fibres | 252 | 252 | 251.95 | 251.99 | 0.04 ▲ | 104 |
| National Silk | 200 | 204.99 | 191 | 190.31 | 0 | 98 |
| Pak Synthetics | 209.99 | 222.21 | 200 | 212.86 | 4.9 ▲ | 5,911 |
| Rupali Polyester | 26.97 | 28 | 26.97 | 27.99 | 1.13 ▲ | 16,026 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 120.56 | 121.19 | 118.56 | 119.18 | -1.37 ▼ | 385,121 |
| Avanceon Ltd | 27.84 | 27.84 | 27.3 | 27.52 | 0.05 ▲ | 155,175 |
| Hum Network | 9.43 | 9.6 | 9.2 | 9.31 | -0.01 ▼ | 1,201,003 |
| Itanz Technologies | 30.8 | 31.29 | 28.7 | 30.05 | -0.5 ▼ | 984,808 |
| Media Times Ltd | 7.15 | 7.3 | 6.84 | 6.9 | -0.25 ▼ | 3,291,461 |
| Netsol Tech. | 125 | 126.9 | 118.52 | 119.17 | -3.99 ▼ | 2,152,954 |
| Octopus Digital | 27.41 | 27.41 | 27.03 | 27.13 | -0.28 ▼ | 40,925 |
| Pak Datacom | 121.49 | 121.49 | 119 | 119.89 | 0.89 ▲ | 1,434 |
| P.T.C.L. | 60.35 | 61.77 | 60 | 60.09 | -0.15 ▼ | 1,153,837 |
| Quantum Data | 35.89 | 36.6 | 34.45 | 34.55 | -1.56 ▼ | 1,329,363 |
| Select Technologies | 30.75 | 30.8 | 29.5 | 29.77 | -0.73 ▼ | 986,607 |
| Supernet Techno | 23.38 | 23.6 | 22.98 | 23 | -0.22 ▼ | 634,063 |
| Symmetry Group Ltd | 12.27 | 12.38 | 11.78 | 12.23 | 0.01 ▲ | 163,328 |
| Systems Limited | 118.9 | 118.9 | 116 | 116.36 | -1.6 ▼ | 729,051 |
| Telecard Limited | 7.34 | 7.42 | 7.13 | 7.17 | -0.11 ▼ | 669,794 |
| TPL Corp Ltd | 20 | 20.2 | 19.3 | 19.41 | -0.65 ▼ | 1,171,023 |
| TPL Trakker Ltd | 31.7 | 31.7 | 29 | 29.52 | -0.6 ▼ | 2,178,100 |
| TRG Pak Ltd | 56.4 | 57.3 | 55 | 55.22 | -1.27 ▼ | 1,771,090 |
| WorldCall Telecom | 1 | 1.02 | 0.99 | 1 | 0 | 14,635,450 |
| Zarea Limited | 40.3 | 40.38 | 38.9 | 39.1 | -0.69 ▼ | 240,171 |
| Zuma Resources Ltd. | 27.38 | 29.1 | 26.02 | 28.46 | 1.16 ▲ | 4,795,227 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 52.45 | 52.8 | 50.7 | 50.87 | -1.5 ▼ | 66,054 |
| Ahmed Hassan | 90.78 | 90.78 | 90 | 87.02 | 0 | 10 |
| Azgard Nine | 8.98 | 8.98 | 8.61 | 8.67 | -0.15 ▼ | 126,429 |
| Azgard(Non-Voti)(PR) | 7.52 | 8 | 7.51 | 7.63 | 0.06 ▲ | 618 |
| AN Textile Mill | 73.5 | 73.5 | 66.01 | 69 | 0 | 60 |
| Aruj Industries | 9.25 | 9.78 | 9.15 | 9.59 | 0.26 ▲ | 42,891 |
| Bhanero Tex. | 781.06 | 798 | 780.02 | 788.93 | 0 | 12 |
| Blessed Tex. | 802.99 | 802.99 | 802.99 | 802.99 | 0 | 1 |
| Chenab Limited | 9.41 | 9.69 | 8.91 | 9 | -0.41 ▼ | 613,820 |
| Chenab Ltd.(PR) | 3.3 | 3.44 | 3.26 | 3.28 | -0.12 ▼ | 83,825 |
| Crescent Tex. | 57.99 | 57.99 | 56 | 56 | -1 ▼ | 3,551 |
| Faisal Spinning | 324.99 | 324.99 | 310 | 324.99 | -5 ▼ | 1,015 |
| Feroze 1888 | 46.28 | 46.28 | 43.11 | 44.31 | -1.66 ▼ | 6,419 |
| Fateh Sports | 145 | 146.98 | 135 | 133.98 | 0 | 128 |
| Fazal Cloth | 300 | 310 | 282.01 | 285.77 | -11.38 ▼ | 13,956 |
| Gul Ahmed | 20.2 | 20.45 | 20.02 | 20.1 | -0.21 ▼ | 215,803 |
| Ghazi Fabrics | 27.99 | 27.99 | 26.02 | 26.71 | -0.79 ▼ | 1,158 |
| Hala Enterprise | 29.44 | 29.44 | 24.26 | 25.11 | -1.65 ▼ | 227,297 |
| Hafiz Limited | 459.99 | 459.99 | 429 | 428.44 | 0 | 16 |
| Interloop Ltd. (XD) | 96.9 | 96.9 | 94.9 | 95.36 | -1.04 ▼ | 71,989 |
| Jubilee Spinning | 48.01 | 50 | 48 | 49.2 | 0 | 461 |
| Khyber Textile | 1770.01 | 1770.01 | 1700.01 | 1784.73 | 0 | 7 |
| Kohinoor Mills | 7.94 | 7.99 | 7.69 | 7.77 | -0.1 ▼ | 214,613 |
| Kohinoor Ind. | 33.3 | 35.99 | 32.85 | 34.01 | 1.21 ▲ | 218,387 |
| Kohinoor Textile | 40.09 | 40.48 | 37.26 | 39.87 | -0.15 ▼ | 44,385 |
| Mehmood Tex. | 132.98 | 135.8 | 131.51 | 132.03 | -0.7 ▼ | 47,301 |
| Nishat (Chun.) | 38.74 | 38.74 | 37.96 | 38.12 | -0.38 ▼ | 283,737 |
| Nishat Mills Ltd | 126.63 | 127.94 | 124 | 124.95 | -1.68 ▼ | 1,849,973 |
| Paramount Sp | 8.95 | 9.4 | 8.95 | 8.97 | -0.16 ▼ | 3,824 |
| Quetta Textile | 14.1 | 14.3 | 14 | 14.05 | -0.05 ▼ | 1,400 |
| Redco Textile | 27.5 | 27.5 | 26.06 | 27 | 1.49 ▲ | 1,257 |
| Reliance Weaving | 168.9 | 178.99 | 168.9 | 171.54 | 2.64 ▲ | 295 |
| Sapphire Tex. | 1550 | 1598 | 1451 | 1552.73 | -5.96 ▼ | 99 |
| Sapphire Fiber | 990.05 | 999.98 | 990.05 | 994.33 | 0 | 17 |
| Shams Textile | 43.62 | 48.74 | 43.61 | 44.08 | -1.69 ▼ | 3,211 |
| Suraj Cotton Mills | 141.98 | 143.5 | 140 | 141.69 | -0.18 ▼ | 24,044 |
| Towellers Limited | 129.99 | 129.99 | 124.2 | 125.08 | -3.79 ▼ | 21,081 |
| ZahidJee Tex. | 56.53 | 58 | 54.6 | 57.39 | 0.86 ▲ | 34,550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 44.1 | 46.1 | 43.8 | 44 | -0.56 ▼ | 3,320 |
| Amtex Limited | 4.14 | 4.15 | 4 | 4.02 | -0.04 ▼ | 426,630 |
| Arctic Textile | 52.65 | 52.65 | 49.01 | 51.05 | -1.56 ▼ | 72,868 |
| Asim Textile | 73.55 | 73.55 | 73.55 | 73.55 | -8.17 ▼ | 67,762 |
| Crescent Cotton | 42 | 42.94 | 41.1 | 42 | -0.82 ▼ | 3,063 |
| Crescent Fibres | 59.98 | 59.98 | 53.6 | 55.26 | -3.38 ▼ | 714 |
| Colony Tex.Mills Ltd | 6.55 | 6.83 | 6.55 | 6.59 | -0.11 ▼ | 73,459 |
| Dewan Farooque Sp. | 13.7 | 14.83 | 13.7 | 14.05 | 0.35 ▲ | 1,607,986 |
| Din Textile | 60.2 | 60.22 | 59 | 59.99 | 1.02 ▲ | 1,145 |
| D.M. Corporation Ltd | 165.89 | 174 | 154.1 | 164.8 | -1.23 ▼ | 465 |
| D.S. Ind. Ltd. | 18.4 | 18.49 | 16.43 | 16.43 | -1.83 ▼ | 3,471,460 |
| Dewan Textile | 10 | 10 | 9.51 | 10 | 0 | 942 |
| Elahi Cotton | 230 | 250 | 230 | 243 | -0.9 ▼ | 188 |
| Ellcot Spinning | 202 | 212 | 201 | 201.96 | 0 | 99 |
| Gadoon Textile (XD) | 290 | 293 | 286 | 289.18 | -0.77 ▼ | 1,893 |
| Gulshan Sp. | 7.49 | 7.79 | 7.2 | 7.6 | 0.02 ▲ | 24,209 |
| Gulistan Sp. | 8.83 | 8.89 | 8.55 | 8.6 | 0.28 ▲ | 10,882 |
| Hira Textile | 5.6 | 5.6 | 5.37 | 5.4 | -0.12 ▼ | 118,156 |
| Ideal Dynamics Ltd. | 54 | 55.5 | 50 | 55.42 | 4.62 ▲ | 3,239 |
| Idrees Textile | 30.88 | 31.5 | 30.75 | 30.76 | 0.08 ▲ | 2,595 |
| Indus Dyeing | 138.9 | 144 | 136.61 | 139.9 | 1.76 ▲ | 65,518 |
| J.A.Textile | 41.49 | 43.33 | 38.02 | 38.23 | -1.71 ▼ | 122,673 |
| Janana D Mal | 140.3 | 142.99 | 136.25 | 139.9 | -4.11 ▼ | 25,403 |
| J.K.Spinning (XD) | 340 | 375.08 | 309.3 | 366.93 | 25.95 ▲ | 8,067 |
| Kohat Textile | 87 | 87 | 84 | 84.81 | -1.91 ▼ | 22,143 |
| Kohinoor Spining | 5.69 | 5.69 | 5.34 | 5.38 | -0.24 ▼ | 4,521,383 |
| Khalid Siraj | 12.69 | 12.69 | 12.03 | 12.22 | -0.17 ▼ | 2,648 |
| Maqbool Textile | 27.8 | 27.8 | 26.04 | 26.37 | 0.31 ▲ | 2,372 |
| Nagina Cotton | 90 | 90 | 87.01 | 87.2 | -2.91 ▼ | 1,396 |
| Nadeem Textile | 70.47 | 72.97 | 66 | 67.67 | 0 | 294 |
| Premium Tex. (XD) | 529.99 | 529.99 | 519 | 519.97 | 5.82 ▲ | 678 |
| Ruby Textile | 20.31 | 22.24 | 20.11 | 20.38 | 0.08 ▲ | 30,593 |
| Saif Textile | 36.56 | 36.84 | 35.26 | 35.39 | -0.69 ▼ | 31,843 |
| Service Ind Tex | 35.9 | 36.5 | 34.96 | 35.25 | -0.22 ▼ | 16,573 |
| Shadman Cotton | 81.5 | 81.5 | 68 | 81.5 | 7.41 ▲ | 12,110 |
| Shadab Textile | 45.49 | 45.49 | 44 | 44.08 | -0.7 ▼ | 21,454 |
| Sally Textile | 16.2 | 16.2 | 15.4 | 15.44 | -1.06 ▼ | 5,108 |
| Sana Ind. | 36 | 36.58 | 33.05 | 36 | -0.04 ▼ | 9,752 |
| Saritow Spinning | 17.42 | 17.5 | 17.05 | 17.42 | 0 | 417 |
| Sunrays Textile | 114 | 115 | 109 | 109 | -1.92 ▼ | 4,621 |
| Shahzad Tex. | 85 | 87.5 | 82 | 82.2 | -0.33 ▼ | 12,521 |
| Tata Textile | 144.94 | 145.75 | 139.1 | 140.53 | -2.8 ▼ | 25,161 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 43.01 | 44.9 | 42 | 42.88 | 0.93 ▲ | 19,843 |
| ICC Industries | 13.56 | 14.99 | 13.56 | 14.53 | 0.15 ▲ | 49,548 |
| Prosperity Weaving | 58 | 59.44 | 58 | 58.5 | 0 | 351 |
| Shahtaj Textile | 155 | 155 | 146.05 | 152.01 | 5.96 ▲ | 735 |
| Yousuf Weaving | 4.8 | 4.82 | 4.53 | 4.58 | -0.22 ▼ | 2,148,658 |
| Zephyr Textile | 16 | 16.05 | 15.72 | 15.78 | -0.18 ▼ | 15,773 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 264 | 264 | 255 | 257.06 | -1.82 ▼ | 2,226 |
| Pak Tobacco | 1399.4 | 1407 | 1380 | 1391.55 | -7.82 ▼ | 1,252 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Blue-Ex Limited | 5.76 | 5.89 | 5.51 | 5.62 | -0.19 ▼ | 288,054 |
| Cordoba Logist | 28 | 28.24 | 24.76 | 25.02 | -2.49 ▼ | 1,415,421 |
| Pak Int.Bulk | 13.6 | 13.95 | 13.5 | 13.58 | 0.07 ▲ | 14,542,844 |
| Pak.Int.Container | 45.88 | 46 | 44.51 | 44.8 | -0.34 ▼ | 105,813 |
| P.N.S.C | 569 | 574.95 | 564.03 | 571.29 | 6.09 ▲ | 10,200 |
| Secure Logistics -Tr | 13.4 | 13.53 | 13.02 | 13.07 | -0.23 ▼ | 405,534 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 143.55 | 147.99 | 143.55 | 147.58 | 4.05 ▲ | 202 |
| S.S.Oil | 395.49 | 408.72 | 390 | 392.91 | -8.75 ▼ | 74,415 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 60 | 61.48 | 60 | 60.82 | -0.18 ▼ | 3,744 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-OCT | 6.73 | 6.73 | 6.56 | 6.68 | -0.04 ▼ | 7,000 |
| AGP-CDEC | 0 | 0 | 0 | 161.65 | -2.5 ▼ | 0 |
| AGP-CNOV | 0 | 0 | 0 | 159.8 | -2.48 ▼ | 0 |
| AGP-COCT | 0 | 0 | 0 | 157.89 | -2.45 ▼ | 0 |
| AGP-DEC | 0 | 0 | 0 | 161.65 | -2.5 ▼ | 0 |
| AGP-NOV | 0 | 0 | 0 | 159.8 | -2.48 ▼ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 157.89 | 0.89 ▲ | 0 |
| AICL-DEC | 0 | 0 | 0 | 97.99 | -0.13 ▼ | 0 |
| AICL-NOV | 95 | 95 | 95 | 95 | -2 ▼ | 44,000 |
| AICL-OCTB | 96 | 96.89 | 92 | 95.85 | 0 | 198,500 |
| AIRLINK-CDEC | 0 | 0 | 0 | 123.19 | -1.46 ▼ | 0 |
| AIRLINK-CNOV | 0 | 0 | 0 | 121.78 | -1.45 ▼ | 0 |
| AIRLINK-COCT | 0 | 0 | 0 | 120.32 | -1.44 ▼ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 123.19 | -1.46 ▼ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 121.78 | -1.45 ▼ | 0 |
| AIRLINK-OCT | 121.3 | 122 | 120 | 120.07 | -1.44 ▼ | 52,000 |
| AKBL-DEC | 0 | 0 | 0 | 108.26 | -1.11 ▼ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 107.03 | -1.09 ▼ | 0 |
| AKBL-OCT | 106.7 | 106.7 | 105.11 | 105.59 | -0.46 ▼ | 13,000 |
| APL-CDEC | 0 | 0 | 0 | 597.67 | 2.49 ▲ | 0 |
| APL-CNOV | 0 | 0 | 0 | 590.86 | 2.46 ▲ | 0 |
| APL-COCT | 0 | 0 | 0 | 583.79 | 2.42 ▲ | 0 |
| ASL-DEC | 0 | 0 | 0 | 15.95 | -0.38 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 15.77 | -0.37 ▼ | 0 |
| ASL-OCT | 15.96 | 16.05 | 15.4 | 15.5 | -0.39 ▼ | 484,500 |
| ATRL-CDEC | 0 | 0 | 0 | 1241.59 | -18.59 ▼ | 0 |
| ATRL-CNOV | 0 | 0 | 0 | 1227.43 | -18.39 ▼ | 0 |
| ATRL-COCT | 0 | 0 | 0 | 1212.75 | -18.17 ▼ | 0 |
| ATRL-DEC | 0 | 0 | 0 | 1225.33 | -18.34 ▼ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 1211.36 | -18.14 ▼ | 0 |
| ATRL-OCTB | 1214.99 | 1214.99 | 1184 | 1185.52 | -16.84 ▼ | 71,500 |
| BAFL-CDEC | 0 | 0 | 0 | 58.11 | -0.7 ▼ | 0 |
| BAFL-CNOV | 0 | 0 | 0 | 57.45 | -0.69 ▼ | 0 |
| BAFL-COCT | 0 | 0 | 0 | 56.76 | -0.68 ▼ | 0 |
| BAFL-DEC | 0 | 0 | 0 | 58.11 | -0.7 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 57.45 | -0.69 ▼ | 0 |
| BAFL-OCT | 57.23 | 57.32 | 56.69 | 56.69 | -0.56 ▼ | 29,000 |
| BAHL-CDEC | 0 | 0 | 0 | 155.04 | -0.76 ▼ | 0 |
| BAHL-CNOV | 0 | 0 | 0 | 153.27 | -0.75 ▼ | 0 |
| BAHL-COCT | 0 | 0 | 0 | 151.44 | -0.74 ▼ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 155.04 | -0.76 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 153.27 | -0.75 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 151.44 | -0.13 ▼ | 0 |
| BECO-DEC | 0 | 0 | 0 | 4.47 | -0.05 ▼ | 0 |
| BECO-NOV | 0 | 0 | 0 | 4.41 | -0.06 ▼ | 0 |
| BECO-OCT | 4.34 | 4.4 | 4.32 | 4.37 | -0.03 ▼ | 99,500 |
| BFBIO-CDEC | 0 | 0 | 0 | 127.29 | -0.92 ▼ | 0 |
| BFBIO-CNOV | 0 | 0 | 0 | 125.84 | -0.91 ▼ | 0 |
| BFBIO-COCT | 0 | 0 | 0 | 124.33 | -0.9 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 24.88 | -0.13 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 47680 | -383 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 47270 | -379 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 46844 | -376 ▼ | 0 |
| BML-DEC | 0 | 0 | 0 | 58.96 | -2.29 ▼ | 0 |
| BML-NOV | 0 | 0 | 0 | 58.28 | -2.27 ▼ | 0 |
| BML-OCT | 59 | 60.65 | 57.11 | 57.61 | -1.99 ▼ | 279,500 |
| BNL-CDEC | 0 | 0 | 0 | 5.3 | 0.02 ▲ | 0 |
| BNL-CNOV | 0 | 0 | 0 | 5.24 | 0.02 ▲ | 0 |
| BNL-COCT | 0 | 0 | 0 | 5.18 | 0.02 ▲ | 0 |
| BNL-DEC | 0 | 0 | 0 | 5.3 | 0.02 ▲ | 0 |
| BNL-NOV | 0 | 0 | 0 | 5.24 | 0.02 ▲ | 0 |
| BNL-OCT | 0 | 0 | 0 | 5.18 | 0.03 ▲ | 0 |
| BOP-CDEC | 0 | 0 | 0 | 30.23 | -0.58 ▼ | 0 |
| BOP-CNOV | 0 | 0 | 0 | 29.89 | -0.57 ▼ | 0 |
| BOP-COCT | 0 | 0 | 0 | 29.53 | -0.57 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 30.23 | -0.58 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 29.89 | -0.57 ▼ | 25,000 |
| BOP-OCTB | 29.96 | 30.16 | 29.4 | 29.41 | -0.55 ▼ | 1,251,000 |
| CEPB-CDEC | 0 | 0 | 0 | 25.97 | -0.39 ▼ | 0 |
| CEPB-CNOV | 0 | 0 | 0 | 25.68 | -0.38 ▼ | 0 |
| CEPB-COCT | 0 | 0 | 0 | 25.37 | -0.38 ▼ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 279.57 | -1.21 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 276.38 | -1.2 ▼ | 0 |
| CHCC-OCTB | 272 | 272 | 272 | 272 | -2.27 ▼ | 1,000 |
| CNERGY-CDEC | 0 | 0 | 0 | 12.81 | -0.35 ▼ | 0 |
| CNERGY-CNOV | 0 | 0 | 0 | 12.66 | -0.35 ▼ | 0 |
| CNERGY-COCT | 0 | 0 | 0 | 12.51 | -0.35 ▼ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 12.81 | -0.35 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 12.66 | -0.34 ▼ | 0 |
| CNERGY-OCT | 12.8 | 12.91 | 12.42 | 12.48 | -0.32 ▼ | 11,931,000 |
| CPHL-CDEC | 0 | 0 | 0 | 66.16 | -1.1 ▼ | 0 |
| CPHL-CNOV | 0 | 0 | 0 | 65.41 | -1.09 ▼ | 0 |
| CPHL-COCT | 0 | 0 | 0 | 64.62 | -1.08 ▼ | 0 |
| CPHL-DEC | 0 | 0 | 0 | 66.16 | -1.1 ▼ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 65.41 | -1.09 ▼ | 0 |
| CPHL-OCT | 65.59 | 65.59 | 64.16 | 64.4 | -1.02 ▼ | 52,500 |
| CSAP-CDEC | 0 | 0 | 0 | 92.63 | -1 ▼ | 0 |
| CSAP-CNOV | 0 | 0 | 0 | 91.58 | -0.99 ▼ | 0 |
| CSAP-COCT | 0 | 0 | 0 | 90.48 | -0.98 ▼ | 0 |
| CSIL-DEC | 0 | 0 | 0 | 5.31 | -0.04 ▼ | 0 |
| CSIL-NOV | 0 | 0 | 0 | 5.25 | -0.04 ▼ | 0 |
| CSIL-OCT | 0 | 0 | 0 | 5.19 | -0.05 ▼ | 0 |
| DCL-DEC | 0 | 0 | 0 | 9.62 | -0.18 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 9.51 | -0.18 ▼ | 26,000 |
| DCL-OCT | 9.68 | 9.75 | 9.36 | 9.38 | -0.17 ▼ | 911,500 |
| DGKC-CDEC | 0 | 0 | 0 | 191.75 | -0.84 ▼ | 0 |
| DGKC-CNOV | 0 | 0 | 0 | 189.57 | -0.83 ▼ | 0 |
| DGKC-COCT | 0 | 0 | 0 | 187.3 | -0.82 ▼ | 0 |
| DGKC-DEC | 0 | 0 | 0 | 191.75 | -0.84 ▼ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 189.57 | -0.83 ▼ | 0 |
| DGKC-OCT | 186.16 | 190.83 | 185.5 | 186.06 | -0.99 ▼ | 1,193,500 |
| EFERT-CDEC | 0 | 0 | 0 | 196.86 | -2.71 ▼ | 0 |
| EFERT-CNOV | 0 | 0 | 0 | 194.62 | -2.68 ▼ | 0 |
| EFERT-COCT | 0 | 0 | 0 | 192.29 | -2.65 ▼ | 0 |
| EFERT-DEC | 0 | 0 | 0 | 196.86 | -2.71 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 194.62 | -2.68 ▼ | 0 |
| EFERT-OCT | 193.4 | 193.4 | 191 | 191 | -3 ▼ | 14,000 |
| ENGROH-DEC | 0 | 0 | 0 | 271.63 | -1.41 ▼ | 0 |
| ENGROH-NOV | 0 | 0 | 0 | 268.53 | -1.4 ▼ | 0 |
| ENGROH-OCT | 265.3 | 267.5 | 263.5 | 265 | -0.3 ▼ | 44,000 |
| EPCL-CDEC | 0 | 0 | 0 | 32.38 | -0.21 ▼ | 0 |
| EPCL-CNOV | 0 | 0 | 0 | 32.01 | -0.21 ▼ | 0 |
| EPCL-COCT | 0 | 0 | 0 | 31.63 | -0.21 ▼ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.38 | -0.21 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.01 | -0.21 ▼ | 0 |
| EPCL-OCT | 31.9 | 32.23 | 31.42 | 31.44 | -0.22 ▼ | 56,500 |
| FABL-CDEC | 0 | 0 | 0 | 95.78 | -0.78 ▼ | 0 |
| FABL-CNOV | 0 | 0 | 0 | 94.69 | -0.77 ▼ | 0 |
| FABL-COCT | 0 | 0 | 0 | 93.56 | -0.76 ▼ | 0 |
| FABL-DEC | 0 | 0 | 0 | 95.78 | -0.78 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 94.69 | -0.77 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 93.56 | -0.76 ▼ | 0 |
| FATIMA-DEC | 0 | 0 | 0 | 142.5 | -3.99 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 140.88 | -3.94 ▼ | 0 |
| FATIMA-OCT | 141 | 141 | 138.5 | 139 | -4.1 ▼ | 16,000 |
| FCCL-CDEC | 0 | 0 | 0 | 53.82 | -0.12 ▼ | 0 |
| FCCL-CNOV | 0 | 0 | 0 | 53.21 | -0.11 ▼ | 0 |
| FCCL-COCT | 0 | 0 | 0 | 52.57 | -0.11 ▼ | 0 |
| FCCL-DEC | 0 | 0 | 0 | 53.82 | -0.12 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 53.21 | -0.11 ▼ | 0 |
| FCCL-OCTB | 52.38 | 54.8 | 52.32 | 52.46 | 0.01 ▲ | 1,249,500 |
| FCEPL-CDEC | 0 | 0 | 0 | 136.07 | -3.98 ▼ | 0 |
| FCEPL-CNOV | 0 | 0 | 0 | 134.52 | -3.93 ▼ | 0 |
| FCEPL-COCT | 0 | 0 | 0 | 132.91 | -3.89 ▼ | 0 |
| FCL-CDEC | 0 | 0 | 0 | 27.41 | -0.44 ▼ | 0 |
| FCL-CNOV | 0 | 0 | 0 | 27.1 | -0.43 ▼ | 0 |
| FCL-COCT | 0 | 0 | 0 | 26.77 | -0.43 ▼ | 0 |
| FCL-DEC | 0 | 0 | 0 | 25.88 | -0.41 ▼ | 0 |
| FCL-NOVB | 0 | 0 | 0 | 25.59 | -0.4 ▼ | 0 |
| FCL-OCTB | 25.75 | 25.75 | 25.51 | 25.6 | -0.48 ▼ | 7,500 |
| FDPL-OCT | 3.41 | 3.41 | 3.41 | 3.41 | -0.99 ▼ | 500 |
| FFC-CDEC | 0 | 0 | 0 | 554.49 | -3.39 ▼ | 0 |
| FFC-CNOV | 0 | 0 | 0 | 548.17 | -3.35 ▼ | 0 |
| FFC-COCT | 0 | 0 | 0 | 541.61 | -3.32 ▼ | 0 |
| FFC-DEC | 0 | 0 | 0 | 554.49 | -3.39 ▼ | 0 |
| FFC-NOV | 0 | 0 | 0 | 548.17 | -3.35 ▼ | 0 |
| FFC-OCT | 543.5 | 544 | 540 | 540 | -3 ▼ | 20,000 |
| FFL-CNOV | 0 | 0 | 0 | 14.32 | 0.01 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 14.32 | 0.01 ▲ | 0 |
| FFL-OCT | 14.14 | 14.3 | 14 | 14.14 | 0.06 ▲ | 305,500 |
| GAL-CDEC | 0 | 0 | 0 | 515.27 | -7.66 ▼ | 0 |
| GAL-CNOV | 0 | 0 | 0 | 509.4 | -7.57 ▼ | 0 |
| GAL-COCT | 0 | 0 | 0 | 503.31 | -7.48 ▼ | 0 |
| GAL-DEC | 0 | 0 | 0 | 515.27 | -7.66 ▼ | 0 |
| GAL-NOVB | 0 | 0 | 0 | 509.4 | -7.57 ▼ | 0 |
| GAL-OCTB | 510.55 | 515 | 500 | 501.4 | -7.46 ▼ | 107,000 |
| GATM-DEC | 0 | 0 | 0 | 20.78 | -0.22 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 20.54 | -0.22 ▼ | 0 |
| GATM-OCT | 21 | 21 | 20.21 | 20.27 | -0.22 ▼ | 24,500 |
| GCIL-CDEC | 0 | 0 | 0 | 31.89 | -0.19 ▼ | 0 |
| GCIL-CNOV | 0 | 0 | 0 | 31.52 | -0.19 ▼ | 0 |
| GCIL-COCT | 0 | 0 | 0 | 31.15 | -0.18 ▼ | 0 |
| GCIL-DEC | 0 | 0 | 0 | 31.89 | -0.19 ▼ | 0 |
| GCIL-NOV | 0 | 0 | 0 | 31.52 | -0.19 ▼ | 0 |
| GCIL-OCT | 31.4 | 32.15 | 30.94 | 31.14 | -0.14 ▼ | 715,000 |
| GGL-CDEC | 0 | 0 | 0 | 19.75 | -0.65 ▼ | 0 |
| GGL-CNOV | 0 | 0 | 0 | 19.53 | -0.64 ▼ | 0 |
| GGL-COCT | 0 | 0 | 0 | 19.29 | -0.64 ▼ | 0 |
| GGL-DEC | 0 | 0 | 0 | 19.75 | -0.65 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 19.53 | -0.64 ▼ | 0 |
| GGL-OCT | 19.84 | 19.99 | 18.52 | 19.23 | -0.66 ▼ | 137,000 |
| GHNI-CDEC | 0 | 0 | 0 | 1044.44 | -29.32 ▼ | 0 |
| GHNI-CNOV | 0 | 0 | 0 | 1032.53 | -28.99 ▼ | 0 |
| GHNI-COCT | 0 | 0 | 0 | 1020.18 | -28.65 ▼ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 1044.44 | -29.32 ▼ | 0 |
| GHNI-NOVB | 0 | 0 | 0 | 1032.53 | -28.99 ▼ | 0 |
| GHNI-OCTB | 1030 | 1050 | 1012 | 1015 | -30 ▼ | 22,000 |
| GLAXO-DEC | 0 | 0 | 0 | 323.36 | -1.94 ▼ | 0 |
| GLAXO-NOV | 0 | 0 | 0 | 319.68 | -1.91 ▼ | 0 |
| GLAXO-OCTB | 316.99 | 316.99 | 316.98 | 316.98 | 0.15 ▲ | 1,000 |
| HBL-CDEC | 0 | 0 | 0 | 309.94 | -2.36 ▼ | 0 |
| HBL-CNOV | 0 | 0 | 0 | 306.4 | -2.34 ▼ | 0 |
| HBL-COCT | 0 | 0 | 0 | 302.74 | -2.31 ▼ | 0 |
| HBL-DEC | 0 | 0 | 0 | 309.94 | -2.36 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 306.4 | -2.34 ▼ | 0 |
| HBL-OCTB | 305 | 305.14 | 301 | 301 | -3.08 ▼ | 10,000 |
| HCAR-CDEC | 0 | 0 | 0 | 213.95 | -2.14 ▼ | 0 |
| HCAR-CNOV | 0 | 0 | 0 | 211.51 | -2.12 ▼ | 0 |
| HCAR-COCT | 0 | 0 | 0 | 208.98 | -2.1 ▼ | 0 |
| HMB-CDEC | 0 | 0 | 0 | 98.19 | -0.06 ▼ | 0 |
| HMB-CNOV | 0 | 0 | 0 | 97.07 | -0.06 ▼ | 0 |
| HMB-COCT | 0 | 0 | 0 | 95.91 | -0.06 ▼ | 0 |
| HMB-DEC | 0 | 0 | 0 | 98.19 | -0.06 ▼ | 0 |
| HMB-NOV | 0 | 0 | 0 | 97.07 | -0.06 ▼ | 0 |
| HMB-OCTB | 95.97 | 95.97 | 95.5 | 95.5 | -0.47 ▼ | 1,500 |
| HUBC-CDEC | 0 | 0 | 0 | 206.38 | -0.94 ▼ | 0 |
| HUBC-CNOV | 0 | 0 | 0 | 204.03 | -0.92 ▼ | 0 |
| HUBC-COCT | 0 | 0 | 0 | 201.59 | -0.91 ▼ | 0 |
| HUBC-DEC | 0 | 0 | 0 | 201.27 | -0.92 ▼ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 198.98 | -0.9 ▼ | 0 |
| HUBC-OCTB | 197.5 | 198.6 | 195.8 | 196.31 | -1.17 ▼ | 76,500 |
| HUMNL-CDEC | 0 | 0 | 0 | 9.62 | -0.02 ▼ | 0 |
| HUMNL-CNOV | 0 | 0 | 0 | 9.51 | -0.02 ▼ | 0 |
| HUMNL-COCT | 0 | 0 | 0 | 9.4 | -0.01 ▼ | 0 |
| HUMNL-DEC | 0 | 0 | 0 | 9.62 | -0.02 ▼ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 9.51 | -0.02 ▼ | 0 |
| HUMNL-OCT | 9.49 | 9.59 | 9.3 | 9.36 | -0.04 ▼ | 66,000 |
| ILP-DEC | 0 | 0 | 0 | 98.56 | -1.12 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 97.44 | -1.11 ▼ | 2,000 |
| ILP-OCTB | 0 | 0 | 0 | 96.28 | -1.09 ▼ | 0 |
| IMAGE-DEC | 0 | 0 | 0 | 23.6 | 0.2 ▲ | 0 |
| IMAGE-NOV | 0 | 0 | 0 | 23.33 | 0.2 ▲ | 0 |
| IMAGE-OCT | 0 | 0 | 0 | 23.05 | 0.01 ▲ | 0 |
| ISL-CDEC | 0 | 0 | 0 | 81.73 | -0.73 ▼ | 0 |
| ISL-CNOV | 0 | 0 | 0 | 80.8 | -0.73 ▼ | 0 |
| ISL-COCT | 0 | 0 | 0 | 79.83 | -0.72 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 39.9 | -0.05 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 39.44 | -0.05 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 38.97 | -0.05 ▼ | 0 |
| JVDC-DEC | 0 | 0 | 0 | 139.89 | -2.5 ▼ | 0 |
| JVDC-NOVB | 0 | 0 | 0 | 138.29 | -2.47 ▼ | 0 |
| JVDC-OCTB | 137 | 137.7 | 135 | 136.53 | -0.74 ▼ | 891,000 |
| KAPCO-CDEC | 0 | 0 | 0 | 27.4 | -0.07 ▼ | 0 |
| KAPCO-CNOV | 0 | 0 | 0 | 27.09 | -0.07 ▼ | 0 |
| KAPCO-COCT | 0 | 0 | 0 | 26.76 | -0.08 ▼ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 27.4 | -0.07 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 27.09 | -0.07 ▼ | 0 |
| KAPCO-OCT | 26.49 | 26.49 | 26.49 | 26.49 | -0.35 ▼ | 500 |
| KEL-CDEC | 0 | 0 | 0 | 6.16 | -0.09 ▼ | 0 |
| KEL-CNOV | 0 | 0 | 0 | 6.09 | -0.08 ▼ | 0 |
| KEL-COCT | 0 | 0 | 0 | 6.02 | -0.08 ▼ | 0 |
| KEL-DEC | 0 | 0 | 0 | 6.16 | -0.09 ▼ | 0 |
| KEL-NOV | 0 | 0 | 0 | 6.09 | -0.08 ▼ | 170,000 |
| KEL-OCT | 6.18 | 6.25 | 5.99 | 6.01 | -0.08 ▼ | 9,824,000 |
| KOHC-DEC | 0 | 0 | 0 | 89.36 | -1.63 ▼ | 0 |
| KOHC-NOV | 0 | 0 | 0 | 88.34 | -1.61 ▼ | 0 |
| KOHC-OCT | 88.42 | 91.72 | 87.17 | 87.91 | -1.12 ▼ | 3,000 |
| KOSM-DEC | 0 | 0 | 0 | 5.56 | -0.25 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 5.5 | -0.25 ▼ | 0 |
| KOSM-OCT | 5.72 | 5.72 | 5.39 | 5.41 | -0.23 ▼ | 1,810,500 |
| KSE30-DEC | 0 | 0 | 0 | 51242 | -432 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 50801 | -428 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 50343 | -425 ▼ | 0 |
| LOADS-CDEC | 0 | 0 | 0 | 12.32 | -0.21 ▼ | 0 |
| LOADS-CNOV | 0 | 0 | 0 | 12.18 | -0.21 ▼ | 0 |
| LOADS-COCT | 0 | 0 | 0 | 12.03 | -0.21 ▼ | 0 |
| LOADS-DEC | 0 | 0 | 0 | 12.32 | -0.21 ▼ | 0 |
| LOADS-NOV | 0 | 0 | 0 | 12.18 | -0.21 ▼ | 0 |
| LOADS-OCT | 12.2 | 12.2 | 12.09 | 12.09 | -0.14 ▼ | 15,000 |
| LOTCHEM-CDEC | 0 | 0 | 0 | 27.49 | 1.03 ▲ | 0 |
| LOTCHEM-CNOV | 0 | 0 | 0 | 27.18 | 1.02 ▲ | 0 |
| LOTCHEM-COCT | 0 | 0 | 0 | 26.86 | 1.01 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 27.49 | 1.03 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 27.18 | 1.02 ▲ | 0 |
| LOTCHEM-OCT | 25.74 | 27.5 | 25.55 | 27.4 | 1.65 ▲ | 7,486,500 |
| LUCK-DEC | 0 | 0 | 0 | 420.8 | -1.34 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 416 | -1.33 ▼ | 0 |
| LUCK-OCTB | 412 | 415.97 | 409.01 | 409.26 | -1.4 ▼ | 55,000 |
| MARI-DEC | 0 | 0 | 0 | 661.1 | -3.19 ▼ | 0 |
| MARI-NOVB | 0 | 0 | 0 | 653.57 | -1.43 ▼ | 0 |
| MARI-OCTB | 645 | 648.61 | 642 | 643.49 | -1.72 ▼ | 25,500 |
| MCB-CDEC | 0 | 0 | 0 | 396.9 | -1.82 ▼ | 0 |
| MCB-CNOV | 0 | 0 | 0 | 392.38 | -1.79 ▼ | 0 |
| MCB-COCT | 0 | 0 | 0 | 387.69 | -1.77 ▼ | 0 |
| MCB-DEC | 0 | 0 | 0 | 396.9 | -1.82 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 392.38 | -1.79 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 387.69 | -1.77 ▼ | 0 |
| MDTL-DEC | 0 | 0 | 0 | 7.13 | -0.26 ▼ | 0 |
| MDTL-NOV | 0 | 0 | 0 | 7.05 | -0.26 ▼ | 0 |
| MDTL-OCT | 7.21 | 7.35 | 6.87 | 6.96 | -0.24 ▼ | 1,399,500 |
| MEBL-DEC | 0 | 0 | 0 | 566.96 | -1.87 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 560.5 | -1.84 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 553.8 | 3.8 ▲ | 0 |
| MLCF-CDEC | 0 | 0 | 0 | 94.01 | 0.02 ▲ | 0 |
| MLCF-CNOV | 0 | 0 | 0 | 92.93 | 0.01 ▲ | 0 |
| MLCF-COCT | 0 | 0 | 0 | 91.82 | 0.01 ▲ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 94.01 | 0.02 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 92.93 | 0.01 ▲ | 0 |
| MLCF-OCT | 91.4 | 93.69 | 91.2 | 91.53 | 0.14 ▲ | 4,079,000 |
| MTL-CDEC | 0 | 0 | 0 | 307.49 | -0.35 ▼ | 0 |
| MTL-CNOV | 0 | 0 | 0 | 303.98 | -0.36 ▼ | 0 |
| MTL-COCT | 0 | 0 | 0 | 300.35 | -0.35 ▼ | 0 |
| MTL-DEC | 0 | 0 | 0 | 307.49 | -0.35 ▼ | 0 |
| MTL-NOV | 0 | 0 | 0 | 303.98 | -0.36 ▼ | 0 |
| MTL-OCT | 301.75 | 301.95 | 297.5 | 300.4 | 0.63 ▲ | 1,500 |
| MUGHAL-CDEC | 0 | 0 | 0 | 70.32 | -0.05 ▼ | 0 |
| MUGHAL-CNOV | 0 | 0 | 0 | 69.51 | -0.05 ▼ | 0 |
| MUGHAL-COCT | 0 | 0 | 0 | 68.68 | -0.05 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 70.32 | -0.05 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 69.51 | -0.05 ▼ | 0 |
| MUGHAL-OCT | 68.3 | 68.3 | 68.3 | 68.3 | -0.53 ▼ | 1,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.77 | -0.12 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 17.57 | -0.12 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 17.36 | -0.11 ▼ | 0 |
| NATF-CDEC | 0 | 0 | 0 | 340.66 | -0.4 ▼ | 0 |
| NATF-CNOV | 0 | 0 | 0 | 336.77 | -0.4 ▼ | 0 |
| NATF-COCT | 0 | 0 | 0 | 332.74 | -0.4 ▼ | 0 |
| NATF-DEC | 0 | 0 | 0 | 340.66 | -0.4 ▼ | 0 |
| NATF-NOV | 0 | 0 | 0 | 336.77 | -0.4 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 332.74 | -0.4 ▼ | 0 |
| NBP-CDEC | 0 | 0 | 0 | 166.14 | -1.39 ▼ | 0 |
| NBP-CNOV | 0 | 0 | 0 | 164.25 | -1.37 ▼ | 0 |
| NBP-COCT | 0 | 0 | 0 | 162.28 | -1.36 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 166.14 | -1.39 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 26.96 | -0.2 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 26.65 | -0.2 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 26.33 | -0.2 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 164.25 | -1.37 ▼ | 0 |
| NBP-OCT | 163 | 164.24 | 161.5 | 161.72 | -1.39 ▼ | 362,000 |
| NCPL-CDEC | 0 | 0 | 0 | 52.95 | -1.56 ▼ | 0 |
| NCPL-CNOV | 0 | 0 | 0 | 52.35 | -1.54 ▼ | 0 |
| NCPL-COCT | 0 | 0 | 0 | 51.72 | -1.53 ▼ | 0 |
| NCPL-DECB | 0 | 0 | 0 | 52.95 | -0.53 ▼ | 0 |
| NCPL-NOVB | 0 | 0 | 0 | 52.35 | -0.52 ▼ | 0 |
| NCPL-OCTB | 52.5 | 53.25 | 51.37 | 51.58 | -0.63 ▼ | 2,179,500 |
| NETSOL-CDEC | 0 | 0 | 0 | 123.17 | -4.18 ▼ | 0 |
| NETSOL-CNOV | 0 | 0 | 0 | 121.77 | -4.13 ▼ | 0 |
| NETSOL-COCT | 0 | 0 | 0 | 120.31 | -4.09 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 33.75 | -0.28 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 33.36 | -0.28 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.96 | -0.28 ▼ | 0 |
| NML-CDEC | 0 | 0 | 0 | 129.15 | -1.79 ▼ | 0 |
| NML-CNOV | 0 | 0 | 0 | 127.68 | -1.77 ▼ | 0 |
| NML-COCT | 0 | 0 | 0 | 126.15 | -1.75 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 129.15 | -1.79 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 127.68 | -1.77 ▼ | 0 |
| NML-OCT | 127.4 | 128.87 | 124.75 | 125.16 | -2.08 ▼ | 123,000 |
| NPL-CDEC | 0 | 0 | 0 | 57.87 | 0.23 ▲ | 0 |
| NPL-CNOV | 0 | 0 | 0 | 57.21 | 0.23 ▲ | 0 |
| NPL-COCT | 0 | 0 | 0 | 56.53 | 0.23 ▲ | 0 |
| NPL-DEC | 0 | 0 | 0 | 57.87 | 0.23 ▲ | 0 |
| NPL-NOV | 56.75 | 56.75 | 56 | 56 | -0.98 ▼ | 25,500 |
| NPL-OCT | 56 | 57.6 | 55.5 | 56.2 | 0.38 ▲ | 1,240,000 |
| NRL-DEC | 0 | 0 | 0 | 645.26 | -18.36 ▼ | 0 |
| NRL-NOV | 0 | 0 | 0 | 637.9 | -18.15 ▼ | 0 |
| NRL-OCT | 645.03 | 654.09 | 622.99 | 627.23 | -17.39 ▼ | 1,454,500 |
| OGDC-CDEC | 0 | 0 | 0 | 319.03 | -7.63 ▼ | 0 |
| OGDC-CNOV | 0 | 0 | 0 | 315.4 | -7.54 ▼ | 0 |
| OGDC-COCT | 0 | 0 | 0 | 311.62 | -7.46 ▼ | 0 |
| OGDC-DEC | 0 | 0 | 0 | 319.03 | -1.44 ▼ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 315.4 | -1.42 ▼ | 0 |
| OGDC-OCTB | 313.95 | 314.5 | 310 | 310.54 | -2.08 ▼ | 575,000 |
| OGTI-DEC | 0 | 0 | 0 | 34923 | -477 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 34623 | -473 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 34311 | -469 ▼ | 0 |
| P01GHS020927 | 90.25 | 90.25 | 90.25 | 90.25 | 0.02 ▲ | 5,000 |
| P01GHS050827 | 91.17 | 91.17 | 91.17 | 91.17 | 0 | 5,000 |
| P01GHS080727 | 91.89 | 91.89 | 91.89 | 91.89 | 0.01 ▲ | 5,000 |
| P01GHS100627 | 92.69 | 92.69 | 92.69 | 92.69 | 0.02 ▲ | 5,000 |
| P01GHS130527 | 93.26 | 93.26 | 93.26 | 93.26 | 0.03 ▲ | 10,005,000 |
| P01GHS150427 | 94.03 | 94.03 | 94.03 | 94.03 | 0.03 ▲ | 5,000 |
| P01GHS160927 | 89.77 | 89.77 | 89.77 | 89.77 | 0 | 5,000 |
| P01GHS190827 | 90.71 | 90.71 | 90.71 | 90.71 | 0.02 ▲ | 5,000 |
| P01GHS230627 | 92.28 | 92.28 | 92.28 | 92.28 | 0.02 ▲ | 5,000 |
| P01GIS141026 | 99.81 | 99.84 | 99.81 | 99.84 | 0.03 ▲ | 12,590,005,000 |
| P01GIS210127 | 96.76 | 96.77 | 96.76 | 96.77 | 0.03 ▲ | 20,000 |
| P03FRR180629 | 99.37 | 99.37 | 99.37 | 99.37 | 0.01 ▲ | 205,000 |
| P03GHS121126 | 98.93 | 98.93 | 98.93 | 98.93 | 0.03 ▲ | 5,000 |
| P03GHS151026 | 99.81 | 99.81 | 99.81 | 99.81 | 0.03 ▲ | 6,002,560,000 |
| P03GHS261126 | 98.51 | 98.51 | 98.51 | 98.51 | 0.03 ▲ | 5,000 |
| P03GHS291026 | 99.39 | 99.39 | 99.37 | 99.37 | 0.03 ▲ | 10,000 |
| P05FRR211029 | 99.69 | 99.69 | 99.69 | 99.69 | -0.1 ▼ | 50,000 |
| P05FRR300930 | 95.15 | 95.15 | 95.15 | 95.15 | -0.25 ▼ | 1,445,000,000 |
| P06GHS040227 | 96.3 | 96.3 | 96.3 | 96.3 | 0.03 ▲ | 5,000 |
| P06GHS040327 | 95.56 | 95.56 | 95.56 | 95.56 | 0.03 ▲ | 5,000 |
| P06GHS210127 | 96.76 | 96.76 | 96.76 | 96.76 | 0.03 ▲ | 5,000 |
| PACE-DEC | 0 | 0 | 0 | 9.89 | -0.16 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 9.78 | -0.16 ▼ | 0 |
| PACE-OCT | 10.23 | 10.23 | 9.57 | 9.71 | -0.08 ▼ | 1,212,000 |
| PAEL-CDEC | 0 | 0 | 0 | 34.86 | -0.36 ▼ | 0 |
| PAEL-CNOV | 0 | 0 | 0 | 34.47 | -0.35 ▼ | 0 |
| PAEL-COCT | 0 | 0 | 0 | 34.05 | -0.35 ▼ | 0 |
| PAEL-DEC | 0 | 0 | 0 | 34.86 | -0.36 ▼ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 34.47 | -0.35 ▼ | 0 |
| PAEL-OCT | 33.68 | 34.62 | 33.51 | 33.92 | -0.34 ▼ | 365,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 22.18 | -0.43 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 21.93 | -0.43 ▼ | 0 |
| PIAHCLA-OCT | 21.76 | 22.25 | 21.6 | 21.61 | -0.41 ▼ | 565,000 |
| PIBTL-CDEC | 0 | 0 | 0 | 14.04 | 0.07 ▲ | 0 |
| PIBTL-CNOV | 0 | 0 | 0 | 13.88 | 0.07 ▲ | 0 |
| PIBTL-COCT | 0 | 0 | 0 | 13.71 | 0.06 ▲ | 0 |
| PIBTL-DEC | 0 | 0 | 0 | 14.04 | 0.07 ▲ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 13.88 | 0.07 ▲ | 0 |
| PIBTL-OCT | 13.73 | 14.01 | 13.62 | 13.7 | 0.07 ▲ | 5,126,000 |
| PIOC-CDEC | 0 | 0 | 0 | 244.56 | 0.06 ▲ | 0 |
| PIOC-CNOV | 0 | 0 | 0 | 241.77 | 0.06 ▲ | 0 |
| PIOC-COCT | 0 | 0 | 0 | 238.88 | 0.06 ▲ | 0 |
| PIOC-OCT | 236.95 | 241.78 | 236.95 | 241.78 | 1.99 ▲ | 2,000 |
| POL-CDEC | 0 | 0 | 0 | 785.04 | -11.08 ▼ | 0 |
| POL-CNOV | 0 | 0 | 0 | 776.09 | -10.96 ▼ | 0 |
| POL-COCT | 0 | 0 | 0 | 766.81 | -10.83 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 708.88 | -10 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 700.8 | -9.88 ▼ | 0 |
| POL-OCTB | 0 | 0 | 0 | 692.42 | -9.77 ▼ | 0 |
| POWER-DEC | 0 | 0 | 0 | 21.96 | -0.39 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 21.71 | -0.38 ▼ | 0 |
| POWER-OCT | 21.83 | 21.95 | 21.75 | 21.75 | 0.11 ▲ | 19,500 |
| PPL-CDEC | 0 | 0 | 0 | 225.69 | -2.1 ▼ | 0 |
| PPL-CNOV | 0 | 0 | 0 | 223.11 | -2.08 ▼ | 0 |
| PPL-COCT | 0 | 0 | 0 | 220.45 | -2.05 ▼ | 0 |
| PPL-DEC | 0 | 0 | 0 | 225.69 | -2.1 ▼ | 0 |
| PPL-NOV | 0 | 0 | 0 | 223.11 | -2.08 ▼ | 0 |
| PPL-OCT | 221 | 223.88 | 218.7 | 219.15 | -1.93 ▼ | 826,500 |
| PREMA-CDEC | 0 | 0 | 0 | 34.07 | -0.56 ▼ | 0 |
| PREMA-CNOV | 0 | 0 | 0 | 33.68 | -0.56 ▼ | 0 |
| PREMA-COCT | 0 | 0 | 0 | 33.28 | -0.55 ▼ | 0 |
| PREMA-OCT | 34.5 | 34.5 | 33.11 | 33.22 | -0.76 ▼ | 460,000 |
| PRL-CDEC | 0 | 0 | 0 | 94.18 | -3.35 ▼ | 0 |
| PRL-CNOV | 0 | 0 | 0 | 93.11 | -3.31 ▼ | 0 |
| PRL-COCT | 0 | 0 | 0 | 91.99 | -3.28 ▼ | 0 |
| PRL-DEC | 0 | 0 | 0 | 94.18 | -3.35 ▼ | 0 |
| PRL-NOV | 0 | 0 | 0 | 93.11 | -3.31 ▼ | 0 |
| PRL-OCT | 94.31 | 96.03 | 91.25 | 91.65 | -3.2 ▼ | 17,300,500 |
| PSO-CDEC | 0 | 0 | 0 | 371.9 | 3.93 ▲ | 0 |
| PSO-CNOV | 0 | 0 | 0 | 367.66 | 3.88 ▲ | 0 |
| PSO-COCT | 0 | 0 | 0 | 363.26 | 3.83 ▲ | 0 |
| PSO-DEC | 0 | 0 | 0 | 371.9 | 3.93 ▲ | 0 |
| PSO-NOV | 0 | 0 | 0 | 367.66 | 3.88 ▲ | 0 |
| PSO-OCT | 359 | 367.4 | 359 | 361.04 | 4.14 ▲ | 1,808,000 |
| PTC-CDEC | 0 | 0 | 0 | 62.11 | -0.18 ▼ | 0 |
| PTC-CNOV | 0 | 0 | 0 | 61.4 | -0.18 ▼ | 0 |
| PTC-COCT | 0 | 0 | 0 | 60.67 | -0.17 ▼ | 0 |
| PTC-DEC | 0 | 0 | 0 | 62.11 | -0.18 ▼ | 0 |
| PTC-NOV | 0 | 0 | 0 | 61.4 | -0.18 ▼ | 0 |
| PTC-OCT | 60.71 | 62.09 | 60.01 | 60.43 | -0.23 ▼ | 618,000 |
| SAZEW-CDEC | 0 | 0 | 0 | 1644.95 | -37.23 ▼ | 0 |
| SAZEW-CNOV | 0 | 0 | 0 | 1626.2 | -36.81 ▼ | 0 |
| SAZEW-COCT | 0 | 0 | 0 | 1606.75 | -36.38 ▼ | 0 |
| SAZEW-DEC | 0 | 0 | 0 | 1644.95 | -37.23 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 1626.2 | -36.81 ▼ | 0 |
| SAZEW-OCTB | 1642.89 | 1642.89 | 1590 | 1602.08 | -37.42 ▼ | 271,000 |
| SEARL-CDEC | 0 | 0 | 0 | 80.21 | -0.78 ▼ | 0 |
| SEARL-CNOV | 0 | 0 | 0 | 79.29 | -0.77 ▼ | 0 |
| SEARL-COCT | 0 | 0 | 0 | 78.35 | -0.76 ▼ | 0 |
| SEARL-DEC | 0 | 0 | 0 | 79.24 | -0.76 ▼ | 0 |
| SEARL-NOVB | 78.25 | 78.25 | 78.25 | 78.25 | -0.84 ▼ | 25,000 |
| SEARL-OCTB | 78.49 | 78.5 | 77.2 | 77.29 | -0.69 ▼ | 213,500 |
| SGF-CDEC | 0 | 0 | 0 | 107.79 | -1.09 ▼ | 0 |
| SGF-CNOV | 0 | 0 | 0 | 106.57 | -1.07 ▼ | 0 |
| SGF-COCT | 0 | 0 | 0 | 105.29 | -1.07 ▼ | 0 |
| SLGL-CDEC | 0 | 0 | 0 | 13.51 | -0.24 ▼ | 0 |
| SLGL-CNOV | 0 | 0 | 0 | 13.36 | -0.24 ▼ | 0 |
| SLGL-COCT | 0 | 0 | 0 | 13.2 | -0.23 ▼ | 0 |
| SLGL-DEC | 0 | 0 | 0 | 13.51 | -0.24 ▼ | 0 |
| SLGL-NOV | 13.5 | 13.5 | 13.5 | 13.5 | -0.1 ▼ | 1,000 |
| SLGL-OCT | 13.42 | 13.42 | 13.2 | 13.2 | -0.37 ▼ | 11,500 |
| SNBL-DEC | 0 | 0 | 0 | 19.98 | -0.21 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 19.75 | -0.21 ▼ | 0 |
| SNBL-OCT | 0 | 0 | 0 | 19.52 | -0.21 ▼ | 0 |
| SNGP-DEC | 0 | 0 | 0 | 94.31 | 0.22 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 93.23 | 0.21 ▲ | 0 |
| SNGP-OCT | 91.49 | 93.45 | 91.2 | 91.97 | 0.5 ▲ | 222,500 |
| SPEL-CDEC | 0 | 0 | 0 | 40.98 | -0.39 ▼ | 0 |
| SPEL-CNOV | 0 | 0 | 0 | 40.52 | -0.38 ▼ | 0 |
| SPEL-COCT | 0 | 0 | 0 | 40.03 | -0.38 ▼ | 0 |
| SSGC-DEC | 0 | 0 | 0 | 23.81 | -0.15 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 23.54 | -0.15 ▼ | 0 |
| SSGC-OCT | 23.53 | 23.79 | 23.11 | 23.2 | -0.1 ▼ | 1,736,500 |
| SYS-DEC | 0 | 0 | 0 | 120.27 | -1.71 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 118.9 | -1.69 ▼ | 0 |
| SYS-OCT | 118.51 | 118.77 | 116.66 | 116.95 | -1.52 ▼ | 38,500 |
| TBL-CDEC | 0 | 0 | 0 | 9.26 | -0.27 ▼ | 0 |
| TBL-CNOV | 0 | 0 | 0 | 9.16 | -0.27 ▼ | 0 |
| TBL-COCT | 0 | 0 | 0 | 9.05 | -0.26 ▼ | 0 |
| TELE-CDEC | 0 | 0 | 0 | 7.41 | -0.12 ▼ | 0 |
| TELE-CNOV | 0 | 0 | 0 | 7.33 | -0.11 ▼ | 0 |
| TELE-COCT | 0 | 0 | 0 | 7.24 | -0.11 ▼ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.41 | -0.12 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.33 | -0.11 ▼ | 0 |
| TELE-OCT | 7.3 | 7.48 | 7.2 | 7.22 | -0.16 ▼ | 192,000 |
| THCCL-CDEC | 0 | 0 | 0 | 72 | -1.08 ▼ | 0 |
| THCCL-CNOV | 0 | 0 | 0 | 71.18 | -1.06 ▼ | 0 |
| THCCL-COCT | 0 | 0 | 0 | 70.33 | -1.05 ▼ | 0 |
| THCCL-DEC | 0 | 0 | 0 | 72 | -1.08 ▼ | 0 |
| THCCL-NOV | 0 | 0 | 0 | 71.18 | -1.06 ▼ | 0 |
| THCCL-OCT | 71.1 | 72.5 | 70.01 | 70.14 | -0.9 ▼ | 621,500 |
| TOMCL-CDEC | 0 | 0 | 0 | 29.69 | 0.13 ▲ | 0 |
| TOMCL-CNOV | 0 | 0 | 0 | 29.35 | 0.12 ▲ | 0 |
| TOMCL-COCT | 0 | 0 | 0 | 29 | 0.12 ▲ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 29.69 | 0.13 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 29.35 | 0.12 ▲ | 0 |
| TOMCL-OCT | 29.4 | 29.65 | 28.76 | 28.9 | 0.02 ▲ | 351,500 |
| TPL-DEC | 0 | 0 | 0 | 20.06 | -0.68 ▼ | 0 |
| TPL-NOV | 0 | 0 | 0 | 19.83 | -0.68 ▼ | 0 |
| TPL-OCT | 20.1 | 20.4 | 19.48 | 19.52 | -0.69 ▼ | 511,000 |
| TPLP-CDEC | 0 | 0 | 0 | 12.2 | -0.11 ▼ | 0 |
| TPLP-CNOV | 0 | 0 | 0 | 12.06 | -0.1 ▼ | 0 |
| TPLP-COCT | 0 | 0 | 0 | 11.91 | -0.11 ▼ | 0 |
| TPLP-DEC | 0 | 0 | 0 | 12.2 | -0.11 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 12.06 | -0.1 ▼ | 0 |
| TPLP-OCT | 12 | 12.09 | 11.75 | 11.87 | -0.08 ▼ | 1,451,500 |
| TPLRF1-DEC | 0 | 0 | 0 | 8.65 | -0.04 ▼ | 0 |
| TPLRF1-NOV | 0 | 0 | 0 | 8.55 | -0.04 ▼ | 0 |
| TPLRF1-OCT | 8.51 | 8.51 | 8.3 | 8.35 | -0.21 ▼ | 240,000 |
| TREET-CDEC | 0 | 0 | 0 | 23 | -0.86 ▼ | 0 |
| TREET-CNOV | 0 | 0 | 0 | 22.74 | -0.84 ▼ | 0 |
| TREET-COCT | 0 | 0 | 0 | 22.46 | -0.84 ▼ | 0 |
| TREET-DEC | 0 | 0 | 0 | 23 | -0.86 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 22.74 | -0.84 ▼ | 0 |
| TREET-OCT | 23.94 | 23.94 | 22.14 | 22.45 | -0.83 ▼ | 5,006,500 |
| TRG-CDEC | 0 | 0 | 0 | 57.08 | -1.33 ▼ | 0 |
| TRG-CNOV | 0 | 0 | 0 | 56.43 | -1.32 ▼ | 0 |
| TRG-COCT | 0 | 0 | 0 | 55.75 | -1.31 ▼ | 0 |
| TRG-DEC | 0 | 0 | 0 | 57.08 | -1.33 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 56.43 | -1.32 ▼ | 0 |
| TRG-OCT | 56.99 | 57.6 | 55.4 | 55.58 | -1.26 ▼ | 1,811,000 |
| UBL-CDEC | 0 | 0 | 0 | 433.4 | -5.27 ▼ | 0 |
| UBL-CNOV | 0 | 0 | 0 | 428.46 | -5.21 ▼ | 0 |
| UBL-COCT | 0 | 0 | 0 | 423.34 | -5.15 ▼ | 0 |
| UBL-DEC | 0 | 0 | 0 | 433.4 | -5.27 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 428.46 | -5.21 ▼ | 0 |
| UBL-OCT | 428 | 428.1 | 422 | 422 | -4.5 ▼ | 22,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 29.12 | -0.15 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 28.78 | -0.16 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 28.44 | -0.15 ▼ | 0 |
| UNITY-CDEC | 0 | 0 | 0 | 7.91 | -0.07 ▼ | 0 |
| UNITY-CNOV | 0 | 0 | 0 | 7.82 | -0.07 ▼ | 0 |
| UNITY-COCT | 0 | 0 | 0 | 7.72 | -0.08 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 7.91 | -0.07 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 7.82 | -0.07 ▼ | 0 |
| UNITY-OCT | 7.89 | 7.89 | 7.55 | 7.69 | -0.11 ▼ | 319,000 |
| WAVESAPP-DEC | 0 | 0 | 0 | 8.03 | -0.09 ▼ | 0 |
| WAVESAPP-NOV | 0 | 0 | 0 | 7.94 | -0.08 ▼ | 0 |
| WAVESAPP-OCTB | 8.02 | 8.3 | 7.8 | 7.87 | -0.07 ▼ | 4,633,000 |
| WAVES-CDEC | 0 | 0 | 0 | 9.19 | -0.31 ▼ | 0 |
| WAVES-CNOV | 0 | 0 | 0 | 9.08 | -0.31 ▼ | 0 |
| WAVES-COCT | 0 | 0 | 0 | 8.98 | -0.3 ▼ | 0 |
| WAVES-DEC | 0 | 0 | 0 | 9.19 | -0.31 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 9.08 | -0.31 ▼ | 0 |
| WAVES-OCT | 9.26 | 9.38 | 8.85 | 8.97 | -0.26 ▼ | 516,000 |
| WTL-OCT | 1.03 | 1.03 | 1 | 1.02 | 0.02 ▲ | 165,000 |
| ZAL-CDEC | 0 | 0 | 0 | 40.41 | -0.73 ▼ | 0 |
| ZAL-CNOV | 0 | 0 | 0 | 39.95 | -0.73 ▼ | 0 |
| ZAL-COCT | 0 | 0 | 0 | 39.48 | -0.71 ▼ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PINLR | 1.48 | 0.47 | 46.54 ▲ | 2,290,775 |
| CLOV | 6.13 | 0.79 | 14.79 ▲ | 6,273,483 |
| CLCPS | 3.65 | 0.42 | 13.00 ▲ | 676,660 |
| BPLXD | 49.23 | 4.48 | 10.01 ▲ | 173,015 |
| UCAPM | 21 | 1.91 | 10.01 ▲ | 729,759 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| BAPLR1 | 4.62 | -1 | -17.79 ▼ | 4,485,302 |
| PASLNC | 3.96 | -0.44 | -10.00 ▼ | 165,864,707 |
| SZTM | 158.66 | -17.63 | -10.00 ▼ | 92,864 |
| NGLEL | 17.06 | -1.89 | -9.97 ▼ | 6,802 |
| POWERPS | 23.02 | -2.51 | -9.83 ▼ | 2,180 |
