Get the latest news and updates from Dawn
KARACHI October 9th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Image Pakistan | 23 | 23 | 22.75 | 22.85 | 0.02 ▲ | 149,320 |
| Int.Knitwear | 93.1 | 101 | 93.1 | 101.5 | 0 | 85 |
| Masood Textile | 196.8 | 212.33 | 190.05 | 205.16 | 12.13 ▲ | 528,471 |
| Stylers Int.Ltd. | 49.5 | 49.5 | 48 | 48.51 | 0.59 ▲ | 16,782 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 344.01 | 345 | 342.63 | 344.53 | 1.93 ▲ | 2,756 |
| Atlas Honda Ltd | 1567.9 | 1574.9 | 1559 | 1567.71 | -0.15 ▼ | 856 |
| Dewan Motors | 16.85 | 16.85 | 16.35 | 16.46 | -0.14 ▼ | 302,926 |
| Ghandhara Auto (XD) | 502 | 504.89 | 491.17 | 494.36 | -4.16 ▼ | 97,918 |
| Ghandhara Ind. (XD) | 1015 | 1019.98 | 1003 | 1016.23 | 5.75 ▲ | 18,487 |
| Honda Atlas Cars | 207 | 209 | 205 | 206.6 | -0.39 ▼ | 59,294 |
| Hinopak Motor | 312.99 | 312.99 | 306.01 | 310.61 | 0.74 ▲ | 1,750 |
| Indus Motor Co. | 1816.88 | 1816.88 | 1780 | 1790.36 | -16.63 ▼ | 4,133 |
| Millat Tractors | 297.98 | 299.38 | 296 | 298.7 | 1.21 ▲ | 68,436 |
| Sazgar Engineering | 1608.9 | 1608.9 | 1574.99 | 1583.32 | -8.15 ▼ | 179,591 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 144.22 | 145.95 | 142.7 | 144.09 | -0.13 ▼ | 3,459 |
| Atlas Battery | 158.5 | 162 | 158 | 159.98 | 1.65 ▲ | 3,434 |
| Bela Automotive | 77.5 | 80.58 | 66.51 | 67.65 | -5.6 ▼ | 30,058 |
| Bal.Wheels | 215.49 | 215.99 | 209.51 | 211.22 | -4.18 ▼ | 2,084 |
| Dewan Auto Engg | 21.5 | 22.91 | 21.5 | 22.91 | 2.08 ▲ | 38,592 |
| Exide (PAK) | 409.89 | 409.99 | 400 | 405.03 | 2.56 ▲ | 1,845 |
| Ghandhara Tyre | 24.66 | 25.22 | 24.42 | 24.79 | 0.15 ▲ | 76,141 |
| Loads Limited | 12.01 | 12.18 | 11.8 | 12.06 | 0.14 ▲ | 789,201 |
| Panther Tyres Ltd. | 48.09 | 48.5 | 47.81 | 48.26 | 0.3 ▲ | 32,291 |
| Service Long March | 21.78 | 21.98 | 21.78 | 21.93 | 0.15 ▲ | 798,079 |
| Treet Battery Ltd. | 8.95 | 9.63 | 8.95 | 9.33 | 0.37 ▲ | 5,528,250 |
| Thal Limited | 518 | 530 | 505.05 | 511.28 | -6.72 ▼ | 20,291 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 30.82 | 31 | 29.99 | 30.59 | 0.56 ▲ | 103,786 |
| Fast Cables Ltd. | 26.74 | 26.79 | 26.45 | 26.62 | 0.1 ▲ | 893,885 |
| Pak Elektron | 33.73 | 34.27 | 33.73 | 33.96 | 0.23 ▲ | 4,533,718 |
| Pakistan Cables- | 136.56 | 139.99 | 134 | 136 | -1.99 ▼ | 2,080 |
| Siemens Pak. | 1600 | 1615 | 1575 | 1590 | -3 ▼ | 891 |
| Waves Corp Ltd. | 8.89 | 9.06 | 8.8 | 8.97 | 0.08 ▲ | 328,263 |
| Waves Home App | 7.84 | 8.1 | 7.63 | 7.69 | -0.08 ▼ | 10,545,250 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 242 | 242 | 225.01 | 237.63 | -1.76 ▼ | 1,227 |
| Bestway Cement | 442 | 449.94 | 442 | 444.18 | 1.95 ▲ | 5,024 |
| Cherat Cement (XD) | 271 | 272.8 | 268.52 | 268.89 | -1.59 ▼ | 17,546 |
| Dadabhoy Cement | 12.48 | 12.48 | 11.8 | 11.9 | -0.18 ▼ | 240,554 |
| Dewan Cement | 9.32 | 9.44 | 9.11 | 9.21 | -0.1 ▼ | 1,687,973 |
| D.G.K.Cement | 186.2 | 187.39 | 184 | 184.38 | -1.14 ▼ | 1,555,574 |
| Dandot Cement | 18.48 | 18.5 | 17.96 | 18.06 | 0 | 139,489 |
| Fauji Cement | 52.4 | 52.7 | 51.8 | 52.12 | 0.05 ▲ | 1,846,606 |
| Fecto Cement | 92.77 | 93.9 | 92.61 | 93.33 | 0.52 ▲ | 13,879 |
| Flying Cement | 34.26 | 37 | 32.01 | 35.54 | 0.81 ▲ | 17,944 |
| Gharibwal Cement | 46.3 | 47.94 | 46 | 46.17 | -0.34 ▼ | 25,051 |
| Kohat Cement | 86.07 | 87.47 | 85.5 | 85.64 | -0.81 ▼ | 86,228 |
| Lucky Cement (XD) | 408 | 409.9 | 404.58 | 405.38 | -1.74 ▼ | 738,899 |
| Maple Leaf | 91.51 | 92.22 | 90.12 | 90.63 | -0.32 ▼ | 4,466,451 |
| Pioneer Cement | 237 | 238.99 | 234.8 | 235.46 | -1.15 ▼ | 32,770 |
| Power Cement | 21.31 | 21.69 | 21.21 | 21.33 | 0.08 ▲ | 185,449 |
| Power Cem (PR) | 25.55 | 28.62 | 25.55 | 28.36 | 2.34 ▲ | 982 |
| Safe Mix Con.Ltd | 40.68 | 40.79 | 40 | 40.16 | -0.08 ▼ | 13,393 |
| Thatta Cement | 69.51 | 70.46 | 68.75 | 69.28 | -0.38 ▼ | 639,173 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 382.98 | 383 | 378 | 378.72 | -0.42 ▼ | 3,164 |
| Bawany Air Prod | 42.9 | 43.15 | 41.57 | 42.3 | -0.12 ▼ | 1,506,002 |
| Berger Paints | 113.05 | 115.8 | 113.05 | 114.24 | -0.53 ▼ | 33,785 |
| Biafo Industries | 104.14 | 105.91 | 103.2 | 104.51 | 0.37 ▲ | 11,317 |
| Buxly Paints | 350.02 | 378 | 350.02 | 362.63 | -9.65 ▼ | 40,592 |
| Data Agro | 111.99 | 111.99 | 111.99 | 111.99 | 10.18 ▲ | 16,904 |
| Descon Oxychem | 31.12 | 32.2 | 30.85 | 31.65 | 0.53 ▲ | 502,938 |
| Dynea Pakistan | 346.5 | 346.51 | 337.26 | 344.97 | 0.43 ▲ | 2,759 |
| Engro Polymer | 31.45 | 32.2 | 31 | 31.86 | 0.53 ▲ | 243,862 |
| Engro Poly (PR) | 14.1 | 14.3 | 13.79 | 13.91 | -0.28 ▼ | 27,330 |
| Ghani Chemical | 30.99 | 31.25 | 30.77 | 30.93 | 0.08 ▲ | 1,034,603 |
| Ghani Chemworld | 12.75 | 12.75 | 12.4 | 12.53 | 0.13 ▲ | 65,388 |
| Ghani Glo Hol | 19.01 | 19.88 | 19.01 | 19.25 | 0.14 ▲ | 126,498 |
| Ittehad Chemicals | 131.56 | 131.56 | 129.33 | 129.36 | -2.2 ▼ | 9,178 |
| Lucky Core Ind. | 201 | 202.9 | 198.25 | 198.91 | -1.79 ▼ | 69,752 |
| Lotte Chemical | 26.89 | 26.89 | 26.15 | 26.38 | -0.22 ▼ | 2,119,927 |
| Leiner Pak Gelat | 67.49 | 72.6 | 67.49 | 72.6 | 6.6 ▲ | 43,141 |
| Nimir Ind.Chem (XD) | 263 | 263.99 | 261 | 263.9 | 0.78 ▲ | 36,771 |
| Nimir Resins (XD) | 33.6 | 34.86 | 33.6 | 33.71 | -0.02 ▼ | 64,201 |
| Pak Oxygen Ltd. | 344 | 345.8 | 344 | 345.02 | 4.25 ▲ | 6,208 |
| Pak.P.V.C. | 17.7 | 19.32 | 17.7 | 18.98 | 1.42 ▲ | 290,006 |
| Sardar Chemical | 67.9 | 73 | 64.22 | 71.62 | 4.83 ▲ | 63,650 |
| Sitara Chemical | 639.98 | 649.9 | 632 | 640.02 | 0.2 ▲ | 300 |
| Sitara Peroxide | 50.89 | 50.89 | 50 | 50.89 | 4.63 ▲ | 35,739 |
| Wah-Noble | 226 | 227 | 222 | 226.25 | 3.11 ▲ | 1,754 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.52 | 13.98 | 13.5 | 13.5 | 0 | 1,485 |
| HBL Invest Fund | 4.89 | 4.89 | 4.66 | 4.8 | 0.06 ▲ | 72,677 |
| Tri-Star Mutual | 17.6 | 17.6 | 15 | 15.41 | -0.84 ▼ | 266,979 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 172.91 | 172.94 | 170.51 | 172.75 | 1.49 ▲ | 58,118 |
| Askari Bank | 105.45 | 106 | 104.35 | 105.24 | 0.5 ▲ | 1,731,940 |
| Bank Al-Falah | 56.22 | 56.7 | 55.65 | 56.3 | 0.08 ▲ | 1,523,809 |
| Bank AL-Habib | 150.5 | 151.75 | 149.55 | 150.19 | 0.19 ▲ | 87,036 |
| Bankislami Pak (XD) | 24.74 | 24.74 | 24.31 | 24.65 | 0.01 ▲ | 70,713 |
| Bank Makramah | 57.06 | 58.95 | 56.63 | 57.51 | 0.47 ▲ | 251,002 |
| Bank Of Khyber | 28.92 | 29.96 | 26 | 26.6 | -1.15 ▼ | 9,429 |
| B.O.Punjab | 29.36 | 29.75 | 28.8 | 29.08 | -0.17 ▼ | 3,036,403 |
| Faysal Bank | 92.67 | 93.39 | 91.11 | 92.13 | -0.54 ▼ | 114,610 |
| Habib Bank | 299.1 | 301.95 | 295.05 | 295.76 | -4.1 ▼ | 447,597 |
| Habib Metropolitan | 94.52 | 95.44 | 94.52 | 95.01 | 0.01 ▲ | 155,299 |
| JS Bank Ltd | 12.03 | 12.64 | 12.03 | 12.05 | -0.1 ▼ | 47,312 |
| MCB Bank Ltd | 387.3 | 388 | 376.01 | 379.12 | -4.88 ▼ | 418,648 |
| Meezan Bank Ltd | 550 | 551.9 | 546.1 | 548.45 | -0.08 ▼ | 376,446 |
| National Bank | 160 | 162 | 157.78 | 158.42 | -2.32 ▼ | 1,116,463 |
| Samba Bank | 13.3 | 13.78 | 13.3 | 13.57 | 0.14 ▲ | 192,549 |
| St.Chart.Bank | 60.99 | 60.99 | 58.1 | 58.43 | -1.6 ▼ | 10,288 |
| Soneri Bank Ltd | 19.7 | 19.7 | 19.03 | 19.14 | -0.19 ▼ | 344,198 |
| United Bank | 419.31 | 422.75 | 414 | 416.91 | -2.4 ▼ | 595,707 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 6.56 | 6.65 | 6.51 | 6.56 | 0.04 ▲ | 528,555 |
| Aisha Steel Mill | 15.55 | 15.69 | 15.32 | 15.46 | 0.03 ▲ | 595,040 |
| Aisha Steel (PR) | 80 | 84.62 | 80 | 76.93 | 0 | 131 |
| Aisha Steel (PR) | 26.54 | 28.9 | 25.32 | 26.54 | 0 | 38 |
| Amreli Steels | 16.11 | 16.9 | 16.01 | 16.56 | 0.34 ▲ | 757,249 |
| Bolan Casting | 64.99 | 66.3 | 64.99 | 65.06 | 0.07 ▲ | 3,414 |
| Beco Steel Ltd | 4.32 | 4.32 | 4.23 | 4.27 | -0.05 ▼ | 1,388,025 |
| Crescent Steel | 89.95 | 90 | 89.01 | 89.55 | -0.07 ▼ | 31,767 |
| Dadex Eternit | 175 | 186 | 174 | 176.81 | 2.45 ▲ | 26,158 |
| Dost Steels Ltd. | 4.22 | 4.34 | 4.2 | 4.24 | 0.02 ▲ | 251,535 |
| Int. Ind.Ltd. (XD) | 158.01 | 159.99 | 156.5 | 158.97 | 1.52 ▲ | 34,199 |
| Inter.Steel Ltd (XD) | 78.6 | 80 | 77.7 | 78.26 | -0.81 ▼ | 253,044 |
| Ittefaq Iron Ind | 7.79 | 7.8 | 7.52 | 7.64 | -0.01 ▼ | 101,248 |
| K.S.B.Pumps | 204 | 206.47 | 203 | 205.98 | 3.43 ▲ | 29,285 |
| Metro Steel | 18.99 | 18.99 | 18 | 18.57 | -0.08 ▼ | 24,393 |
| Mughal Iron | 68.25 | 68.4 | 63.5 | 67.74 | -0.29 ▼ | 158,987 |
| Mughal Iron(C) | 58.53 | 68 | 58.53 | 64.98 | 0 | 236 |
| Pak Engineering | 619.97 | 619.98 | 610.05 | 614.35 | -1.93 ▼ | 55 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 16.54 | 17.2 | 15.65 | 16.22 | -0.33 ▼ | 10,500 |
| HBL Total Treasury | 106.63 | 106.7 | 106.63 | 106.63 | 0.02 ▲ | 20,500 |
| JS Global Banking | 38.46 | 38.46 | 38.03 | 38.33 | -0.27 ▼ | 5,500 |
| JS Momentum | 10.76 | 10.77 | 10.66 | 10.74 | 0.01 ▲ | 382,000 |
| Mahaana Islamic | 15.92 | 16.07 | 15.82 | 15.84 | -0.06 ▼ | 293,500 |
| Meezan Pakistan | 17.2 | 17.32 | 17.15 | 17.17 | -0.02 ▼ | 293,000 |
| NBP Pakistan G ETF | 26.12 | 26.12 | 25.44 | 25.62 | -0.46 ▼ | 39,500 |
| NIT Pakistan | 32.76 | 32.76 | 32.6 | 32.6 | -0.05 ▼ | 7,000 |
| UBLPakistanETF | 28.38 | 28.38 | 27.9 | 28 | -0.17 ▼ | 37,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 44.1 | 45.39 | 44.1 | 45.12 | 0.46 ▲ | 26,731 |
| Arif Habib Corp | 15.41 | 15.59 | 15.35 | 15.42 | 0.01 ▲ | 912,115 |
| Engro Fertert | 190.5 | 192.59 | 190.5 | 192.02 | 1.56 ▲ | 451,895 |
| Fatima Fert | 137.9 | 139 | 135.2 | 135.44 | -2.43 ▼ | 1,410,531 |
| Fauji Fert | 536.5 | 538.9 | 534.1 | 534.86 | -1.6 ▼ | 388,523 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.9 | 8 | 7.75 | 7.9 | 0 | 197,743 |
| Big Bird Foods Ltd. | 37.1 | 37.55 | 36.61 | 36.81 | -0.44 ▼ | 96,917 |
| Barkat Frisian Agro | 27.2 | 27.29 | 25.5 | 26.79 | -0.23 ▼ | 58,823 |
| Bunnys Limited | 5.13 | 5.2 | 5.03 | 5.07 | -0.06 ▼ | 615,554 |
| Clover PakistanXB | 6.09 | 6.19 | 5.99 | 6.09 | -0.03 ▼ | 354,534 |
| Colgate Palm | 1081 | 1128.38 | 1073.52 | 1091.98 | 11.98 ▲ | 158,785 |
| Frieslandcampina | 132.8 | 132.9 | 130.8 | 131.52 | -0.13 ▼ | 376,164 |
| Fauji Foods Ltd | 14.2 | 14.2 | 13.95 | 14.03 | 0.02 ▲ | 513,387 |
| Ghani Dairies Ltd. | 17.97 | 17.97 | 17.6 | 17.63 | -0.13 ▼ | 200,417 |
| Ismail Ind. | 1823 | 1834 | 1786 | 1802.81 | -12.91 ▼ | 50 |
| MithchellsFruit | 158.04 | 166 | 155 | 157.07 | -2.09 ▼ | 10,893 |
| Matco Foods Ltd | 45.7 | 46.09 | 43.7 | 44.51 | -0.6 ▼ | 635,396 |
| Murree Brewery | 947.98 | 947.98 | 899.99 | 907.05 | -18.4 ▼ | 6,240 |
| National Foods | 329.5 | 332 | 325 | 325.23 | -4.35 ▼ | 99,053 |
| Nestle Pakistan | 7024.99 | 7024.99 | 6955.56 | 7000.25 | 1.91 ▲ | 246 |
| At-Tahur Ltd. | 33.14 | 33.15 | 32.05 | 32.16 | -0.8 ▼ | 1,264,187 |
| Quice Food | 27.39 | 27.39 | 26.5 | 26.69 | -0.41 ▼ | 70,939 |
| Rafhan Maize | 8704 | 8704 | 8601 | 8619.95 | -58.31 ▼ | 34 |
| Shezan Inter. | 274.99 | 274.99 | 261.11 | 269.78 | -0.2 ▼ | 257 |
| Agro Processors | 28.78 | 29 | 28 | 28.25 | -0.22 ▼ | 113,696 |
| The Organic Meat | 29.01 | 29.35 | 28.11 | 28.9 | 0.18 ▲ | 279,301 |
| Treet Corp | 22.29 | 24.47 | 22.02 | 23.72 | 1.47 ▲ | 22,903,682 |
| Unity Foods Ltd | 7.55 | 7.77 | 7.55 | 7.73 | 0.08 ▲ | 693,198 |
| Unilever Foods | 25400 | 25400 | 25055.01 | 25055.01 | -344.99 ▼ | 16 |
| Wahdat Poultry Farm | 14.19 | 14.94 | 13.85 | 14.27 | 0.04 ▲ | 163,903 |
| ZIL Limited | 300 | 319 | 300 | 301.19 | 0 | 64 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 9.29 | 9.39 | 9.07 | 9.28 | 0.15 ▲ | 4,049 |
| Frontier Ceram | 84.98 | 84.98 | 72.12 | 77.75 | 0 | 34 |
| GhaniGlobalGlass | 7.63 | 7.64 | 7.48 | 7.51 | 0 | 51,242 |
| Ghani Glass Ltd | 39.01 | 39.88 | 39 | 39.16 | -0.06 ▼ | 55,231 |
| Ghani Value Glass | 53.2 | 53.26 | 52.03 | 52.03 | -0.96 ▼ | 2,032 |
| Shabbir Tiles | 8.69 | 8.7 | 8.41 | 8.49 | -0.02 ▼ | 130,206 |
| Tariq Glass Ind | 156.67 | 159.93 | 156.15 | 158.77 | 0.45 ▲ | 101,563 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insurance | 40.5 | 40.87 | 40 | 40 | 0 | 34 |
| Adamjee Ins. | 94.5 | 96.5 | 93.01 | 95.33 | 0.53 ▲ | 1,108,488 |
| Askari Life Ass | 21.9 | 22.9 | 21.1 | 22.53 | 1.04 ▲ | 1,083,568 |
| Adamjee Life Ass. (XD) | 29.26 | 30.75 | 29.26 | 29.54 | 0 | 100 |
| Asia Insurance | 36.4 | 37 | 32.26 | 35.66 | 0 | 188 |
| Atlas Ins. Ltd | 74.5 | 74.9 | 74.5 | 74.5 | 0 | 28 |
| Century Ins. | 57.49 | 61.5 | 56.06 | 60.5 | 4.5 ▲ | 17,252 |
| Cres.Star Ins. | 5.24 | 5.24 | 5.06 | 5.11 | -0.03 ▼ | 155,861 |
| EFU General | 130 | 130 | 120.01 | 122.46 | -1.46 ▼ | 1,032 |
| EFU Life Assurance | 112.5 | 117 | 109.5 | 109.53 | -3.5 ▼ | 15,017 |
| EFU Life(R) | 90.51 | 94.79 | 90.5 | 93.06 | -2.23 ▼ | 44,264 |
| East West Insuranc | 56.15 | 56.15 | 56.15 | 59.25 | 0 | 70 |
| Habib Ins. | 7.85 | 8.01 | 7.8 | 8 | 0.25 ▲ | 89,852 |
| IGI Holdings | 259.99 | 259.99 | 248.05 | 250.76 | -5.23 ▼ | 7,953 |
| IGI Life Ins | 17.35 | 20.4 | 17.35 | 18.91 | -0.09 ▼ | 2,535 |
| Jubilee Gen.Ins | 77.94 | 78.98 | 75 | 77 | -0.11 ▼ | 25,413 |
| Jubile Life Ins | 105.2 | 105.2 | 103.5 | 104.31 | 0.3 ▲ | 338 |
| Pak Qatar Family | 16.81 | 16.81 | 16.36 | 16.54 | 0.04 ▲ | 58,974 |
| Pak Reinsurance | 15.5 | 15.7 | 15.31 | 15.43 | 0.05 ▲ | 68,160 |
| PICIC Ins.Ltd. | 4.63 | 4.98 | 4.62 | 4.69 | -0.11 ▼ | 21,263 |
| Premier Ins. | 10.35 | 10.35 | 9.31 | 9.56 | -0.32 ▼ | 92,382 |
| Pak Gen.Ins. | 23.99 | 24.98 | 22.65 | 23.05 | -0.43 ▼ | 40,331 |
| Pak Qatar General | 12.5 | 12.65 | 12.25 | 12.49 | -0.02 ▼ | 20,054 |
| Shaheen Ins. | 8.12 | 8.14 | 7.85 | 8 | 0 | 15,925 |
| TPL Insurance | 51 | 54.48 | 51 | 51.59 | -1.57 ▼ | 1,994 |
| TPL Life Insurance | 19.89 | 19.89 | 19 | 19.03 | 0.04 ▲ | 7,525 |
| United Insurance | 10.99 | 11.31 | 10.91 | 11.13 | 0.23 ▲ | 128,553 |
| Universal Ins. | 17.75 | 18.01 | 17.75 | 18 | -0.51 ▼ | 2,523 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 20.64 | 21.23 | 20.05 | 20.39 | -0.25 ▼ | 28,114 |
| Arif Habib Ltd | 113.98 | 115 | 112.25 | 113.71 | 0.71 ▲ | 74,607 |
| AKD Securites | 32.93 | 32.96 | 32 | 32.77 | 0.33 ▲ | 36,488 |
| Apna Microfin. | 19.9 | 19.9 | 19.7 | 19.71 | 1.26 ▲ | 2,959 |
| ARM Green Indus. | 51.85 | 55.19 | 48 | 55.19 | 5.02 ▲ | 12,091 |
| Dawood Equities | 17.01 | 17.01 | 16.1 | 16.81 | 0.27 ▲ | 15,072 |
| Dawood Law | 43.99 | 43.99 | 42 | 42.15 | -0.99 ▼ | 26,207 |
| Engro Holdings | 263.4 | 265 | 260.5 | 263.5 | 0.7 ▲ | 936,450 |
| Escorts Bank | 11.2 | 11.2 | 9.91 | 10.97 | 0.11 ▲ | 19,410 |
| First Cap.Equit | 5.09 | 5.09 | 4.8 | 4.82 | 0.01 ▲ | 52,710 |
| F.Credit & Inv | 36.99 | 40.37 | 33.5 | 40.37 | 3.67 ▲ | 264,855 |
| Ist.Capital Sec | 5.09 | 5.2 | 5.07 | 5.12 | 0.03 ▲ | 513,039 |
| First Dawood Prop | 4.14 | 4.43 | 4.14 | 4.21 | -0.05 ▼ | 23,424 |
| F. Nat.Equities | 1.17 | 1.17 | 1.14 | 1.14 | -0.02 ▼ | 3,551,710 |
| Invest Bank | 16.24 | 16.24 | 15.12 | 15.85 | 0.05 ▲ | 6,967 |
| Imperial Limite | 26 | 26 | 24.01 | 24.07 | -0.23 ▼ | 581 |
| Intermarket Sec. | 17.84 | 17.84 | 16.13 | 17.1 | -0.37 ▼ | 46,303 |
| Jah.Sidd. Co. | 20.38 | 20.38 | 19.9 | 20 | 0.04 ▲ | 165,739 |
| JS Global Cap. | 140 | 140 | 140 | 132.65 | 0 | 1 |
| JS Investments | 35.93 | 35.93 | 30.52 | 33 | 0 | 439 |
| LSE Capital Ltd. | 5.35 | 5.4 | 5.26 | 5.33 | 0.02 ▲ | 1,346,141 |
| LSE Fin. Services (XR) | 3.08 | 3.24 | 3.03 | 3.19 | 0.04 ▲ | 870,320 |
| LSE Ventures Ltd | 12.71 | 12.71 | 12.32 | 12.59 | 0.1 ▲ | 34,112 |
| MCB Inv MGT | 156 | 156 | 155 | 156.3 | 0 | 11 |
| Next Capital | 14.75 | 14.75 | 13.6 | 13.99 | -0.3 ▼ | 6,486 |
| OLP Financial | 51.48 | 51.49 | 50.51 | 50.99 | 0.08 ▲ | 37,965 |
| Pervez Ahmed Co | 2.4 | 2.5 | 2.36 | 2.4 | 0.04 ▲ | 572,040 |
| PIA Holding Company | 21.54 | 21.7 | 21.25 | 21.55 | 0.09 ▲ | 550,687 |
| PIA Holding Co.(B) | 14205 | 14497.98 | 14201.02 | 14494 | -683.5 ▼ | 59 |
| Pak Stock Exchange (XD) | 41.21 | 42.5 | 40.81 | 41.55 | 0.41 ▲ | 834,925 |
| Sec. Inv. Bank | 7.56 | 7.56 | 6 | 7.15 | 0.59 ▲ | 20,845 |
| LSE SPAC-I Ltd. | 22.98 | 23.25 | 21.51 | 22.03 | -0.06 ▼ | 662,951 |
| LSE SPAC-II | 14 | 14 | 13.29 | 13.8 | -0.2 ▼ | 9,718 |
| Trust Brokerage | 2.3 | 2.37 | 2.26 | 2.29 | -0.02 ▼ | 2,145,512 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 22.1 | 22.98 | 20.6 | 22.19 | 0.41 ▲ | 21,776 |
| Pak Gulf Leasing | 16.74 | 16.74 | 14.45 | 14.45 | -1.6 ▼ | 556,318 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 854 | 864.14 | 854 | 856.14 | -1.95 ▼ | 195 |
| Fateh Industries | 317.22 | 317.22 | 270 | 317.22 | 28.84 ▲ | 6,865 |
| Leather Up Ltd. | 67.49 | 67.49 | 65 | 65 | -0.42 ▼ | 2,594 |
| Pak Leather | 50.79 | 50.79 | 46.05 | 46.08 | -3.92 ▼ | 15,638 |
| Service Global | 104.75 | 108.89 | 103.56 | 107.1 | 2.81 ▲ | 156,297 |
| Service Ind.Ltd | 179.99 | 179.99 | 177 | 179.1 | 0.21 ▲ | 9,566 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 143 | 143 | 143 | 151.22 | 0 | 3 |
| AL-Khair Gadoon | 53.11 | 60 | 53.1 | 57.85 | -0.04 ▼ | 1,126 |
| Arpak Int. | 117 | 127.89 | 114.11 | 119.97 | -3.61 ▼ | 2,410 |
| Diamond Ind. | 61.25 | 65 | 60 | 62.32 | 0.01 ▲ | 1,559 |
| ECOPACK Ltd | 49 | 49 | 48 | 48.6 | 0.07 ▲ | 62,194 |
| Gammon Pak | 18.84 | 18.84 | 18.2 | 18.68 | 0.32 ▲ | 6,995 |
| GOC (Pak) Ltd. (XD) | 171.1 | 198.89 | 171.1 | 197.08 | 9.39 ▲ | 9,880 |
| Mandviwala | 93.51 | 98.89 | 88.5 | 90.44 | -2.88 ▼ | 824,650 |
| Olympia Mills | 68.88 | 72 | 61.03 | 62.93 | -4.88 ▼ | 18,877 |
| Pakistan Alumin | 94.6 | 100.99 | 94 | 99.08 | 4.86 ▲ | 94,223 |
| Pak Services | 999.89 | 1009 | 980.02 | 1002.62 | 20.43 ▲ | 114 |
| Shifa Int.Hospital | 445 | 448 | 443 | 443.6 | 3.97 ▲ | 2,189 |
| Siddiqsons Tin | 7.85 | 7.85 | 7.5 | 7.62 | -0.06 ▼ | 345,045 |
| Tasdeeq Information | 4.9 | 5.03 | 4.9 | 4.91 | 0 | 5,058,469 |
| Tri-Pack Films | 128.1 | 130 | 127.51 | 129.96 | 1.71 ▲ | 3,335 |
| United Brands | 24 | 25 | 24 | 24.83 | 0 | 105 |
| UDL Int.Ltd. | 16.18 | 16.18 | 15.71 | 15.9 | -0.03 ▼ | 61,219 |
| United Distributor | 100 | 102 | 99 | 99.17 | -0.73 ▼ | 3,644 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 20.3 | 21.43 | 19.25 | 21.43 | 1.95 ▲ | 51,036 |
| AL-Noor Mod | 10.1 | 10.35 | 9.87 | 9.98 | -0.02 ▼ | 285,240 |
| Elite Cap.Mod | 18 | 18.5 | 17.11 | 18.43 | 0.62 ▲ | 11,343 |
| Equity Modaraba | 12.1 | 12.69 | 11.5 | 12.31 | 0.49 ▲ | 361,095 |
| 1st.Fid.Leasing | 13.39 | 13.99 | 12.65 | 13.18 | -0.21 ▼ | 430,716 |
| Habib Modaraba (XD) | 27.9 | 27.9 | 27.35 | 27.75 | 0.26 ▲ | 40,809 |
| I.B.L.Modarab | 15.5 | 16 | 14.93 | 15.69 | 0.33 ▲ | 129,475 |
| Imrooz Modaraba | 279.95 | 279.95 | 231 | 253.5 | -2.96 ▼ | 1,215 |
| Punjab Mod | 21.1 | 21.67 | 20.32 | 20.69 | -0.37 ▼ | 535,370 |
| Paramount Mod | 14 | 14.88 | 12.84 | 13.09 | -1.13 ▼ | 1,116,990 |
| F.Treet Manuf | 19.18 | 19.18 | 18.3 | 18.56 | 0.06 ▲ | 7,058 |
| Tri-Star 1st Mod. | 41.97 | 46.7 | 40.11 | 46.04 | 3.59 ▲ | 56,924 |
| Burj Clean Energy | 11.25 | 11.25 | 11.25 | 11.25 | 0 | 5,000 |
| OLP Modaraba | 27.1 | 27.35 | 26.91 | 27 | 0.2 ▲ | 437,128 |
| Orient Rental | 12 | 12.7 | 11.6 | 12.35 | 0.52 ▲ | 709,843 |
| Popular Islamic | 52.01 | 63.37 | 52.01 | 63.25 | 5.64 ▲ | 113,673 |
| Sindh Modaraba | 49 | 50.07 | 48.14 | 50.07 | 4.55 ▲ | 76,594 |
| Trust Modaraba | 13.6 | 14 | 13.42 | 13.92 | 0.43 ▲ | 471,298 |
| Unicap Modaraba | 6.4 | 6.98 | 6.4 | 6.98 | 1 ▲ | 1,719,056 |
| Wasl Mobility Mod | 5.6 | 5.99 | 5.55 | 5.86 | 0.26 ▲ | 1,837,599 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 640.05 | 645 | 635.2 | 639.22 | -0.39 ▼ | 249,371 |
| Oil & Gas Dev (XD) | 308.5 | 310.15 | 305.48 | 306.12 | -2.54 ▼ | 1,792,926 |
| Pak Oilfields | 762.45 | 766 | 760 | 764.29 | 4.77 ▲ | 393,031 |
| Pak Petroleum | 219.5 | 220.39 | 217.17 | 218.94 | 0.59 ▲ | 2,155,443 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 578 | 579.8 | 569 | 570.81 | -7.43 ▼ | 113,823 |
| Burshane LPGXB (XD) | 50.19 | 50.19 | 48 | 48.04 | -0.6 ▼ | 9,764 |
| Hascol Petrol | 17.9 | 18.23 | 17.75 | 17.84 | -0.18 ▼ | 1,709,357 |
| HI-Tech Lub. | 36.64 | 36.8 | 36.11 | 36.46 | -0.04 ▼ | 23,742 |
| Oilboy Energy | 15.95 | 16.25 | 15.76 | 15.85 | 0.08 ▲ | 1,066,573 |
| P.S.O. | 362.08 | 363 | 357.6 | 360.66 | 0.85 ▲ | 1,707,548 |
| Sui North Gas | 92.1 | 93.44 | 90.07 | 90.35 | -0.89 ▼ | 2,020,958 |
| Sitara Petroleum | 15.23 | 15.48 | 15.1 | 15.42 | 0.2 ▲ | 3,700,044 |
| Sui South Gas | 23.25 | 23.39 | 22.95 | 23.06 | 0.02 ▲ | 1,286,125 |
| Wafi Energy Pak | 159.5 | 161 | 152.05 | 154.83 | -3.84 ▼ | 174,984 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.7 | 25.74 | 25.1 | 25.34 | 0.21 ▲ | 323,648 |
| Cherat Packaging | 93.98 | 94.89 | 90.7 | 93.84 | 0.87 ▲ | 12,234 |
| Pak Agro Pack | 10 | 10 | 9.99 | 10 | 0.05 ▲ | 35,000 |
| Int. Packaging | 35 | 35.48 | 34.61 | 34.77 | 0 | 629,831 |
| MACPAC Films | 89.1 | 93.06 | 85.15 | 93.06 | 8.46 ▲ | 1,315,066 |
| Merit Packaging | 9.17 | 9.36 | 8.82 | 8.99 | 0.04 ▲ | 64,710 |
| Packages Ltd. | 699.99 | 700 | 651.25 | 686.9 | -13.1 ▼ | 1,744 |
| Pak Paper Prod | 144.11 | 146.7 | 144 | 144.39 | -0.73 ▼ | 8,002 |
| Roshan Packages | 15.3 | 15.4 | 15.2 | 15.29 | -0.02 ▼ | 99,017 |
| Security Paper | 130.8 | 134.5 | 130.8 | 132.94 | 0.22 ▲ | 22,993 |
| SPEL Limited (XD) | 40.5 | 40.68 | 38.61 | 39.37 | -0.28 ▼ | 52,257 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 924.78 | 935 | 913.02 | 926.5 | 1.72 ▲ | 16,942 |
| AGP Limited | 156 | 158 | 155 | 155.48 | -0.91 ▼ | 308,274 |
| BF Biosciences | 122.02 | 124.5 | 122 | 124.18 | 1.03 ▲ | 87,526 |
| Citi Pharma Ltd | 64.49 | 65.4 | 64.2 | 64.76 | 0.75 ▲ | 423,792 |
| Ferozsons (Lab) | 330.02 | 338.98 | 321 | 328.26 | -6.54 ▼ | 5,146 |
| GlaxoSmithKline | 313.8 | 317.98 | 312.01 | 316.6 | 3.75 ▲ | 138,904 |
| Haleon Pakistan | 681.78 | 735 | 673 | 685.4 | 11.73 ▲ | 70,935 |
| Highnoon (Lab) | 934.99 | 941 | 923.31 | 929.1 | 0.05 ▲ | 1,145 |
| Hoechst Pak Ltd | 3951.1 | 3965 | 3951.01 | 3961.82 | 11.82 ▲ | 15 |
| IBL HealthCare | 41.5 | 41.73 | 40.56 | 41.12 | 0.09 ▲ | 19,791 |
| Liven Pharma | 30.99 | 30.99 | 30 | 30.37 | -0.06 ▼ | 22,208 |
| Macter Int. Ltd | 253 | 253 | 248.1 | 249.15 | 0.02 ▲ | 1,554 |
| Otsuka Pak | 350.13 | 360 | 350.13 | 359.78 | 10.08 ▲ | 1,254 |
| The Searle Company | 78 | 78.47 | 77.54 | 77.86 | 0.26 ▲ | 502,416 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 6.35 | 6.49 | 6.2 | 6.25 | -0.08 ▼ | 124,839 |
| Engro Powergen | 24 | 24.05 | 23.71 | 23.77 | -0.13 ▼ | 216,684 |
| Mughal Energy Ltd | 37.25 | 40 | 37.25 | 41.09 | 0 | 101 |
| Hub Power Co. | 199.67 | 200.74 | 199.45 | 200.15 | 0.48 ▲ | 1,639,716 |
| Kot Addu Power | 26.51 | 26.72 | 26.41 | 26.58 | 0.07 ▲ | 93,237 |
| K-Electric Ltd. | 6.05 | 6.07 | 5.96 | 6.05 | 0.09 ▲ | 8,957,666 |
| Kohinoor Energy | 14.4 | 15.7 | 14.39 | 14.93 | 0.54 ▲ | 1,046,989 |
| Kohinoor Power | 21.55 | 23.47 | 21.38 | 23.47 | 2.13 ▲ | 317,694 |
| Lalpir Power | 18.02 | 19.49 | 17.11 | 18.55 | 0.36 ▲ | 178,437 |
| Nishat ChunPower (XD) | 51.25 | 51.51 | 50.6 | 50.97 | -0.26 ▼ | 2,081,999 |
| Nishat Power | 56.5 | 56.5 | 54.58 | 54.98 | -1.01 ▼ | 550,961 |
| Pakgen Power | 35.96 | 35.96 | 33.62 | 35.06 | 1.81 ▲ | 5,534 |
| Sitara Energy | 26.97 | 27.89 | 25.63 | 26.06 | 0.57 ▲ | 16,956 |
| S.G.Power | 22.25 | 22.88 | 21.75 | 22.09 | 0.03 ▲ | 1,667,334 |
| Saif Power Ltd | 7.77 | 7.85 | 7.75 | 7.76 | -0.01 ▼ | 91,235 |
| Tri-Star Power | 12.72 | 13.7 | 12.7 | 13.2 | 0.7 ▲ | 22,920 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 40.5 | 40.5 | 39.12 | 39.3 | -0.13 ▼ | 855 |
| Hussain Industries | 46 | 46 | 45.01 | 45.03 | -1.14 ▼ | 1,360 |
| Javedan Corp. (XD) | 135.78 | 137.88 | 133.49 | 136.62 | 1.28 ▲ | 138,912 |
| JavedanCorp(PR) (XD) | 57.86 | 57.86 | 48.57 | 52.6 | 0 | 80 |
| Pace (Pak) Ltd. | 9.7 | 9.9 | 9.52 | 9.78 | 0.21 ▲ | 2,536,955 |
| TPL Properties | 11.61 | 12.6 | 11.61 | 12.38 | 0.58 ▲ | 7,476,630 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 39.45 | 39.75 | 39.45 | 39.65 | 0.2 ▲ | 160,965 |
| Globe Residency (XD) | 17.19 | 17.24 | 16.77 | 16.84 | -0.28 ▼ | 597,274 |
| Image REIT | 7.94 | 7.94 | 7.75 | 7.78 | -0.06 ▼ | 174,264 |
| JS Rental REIT | 10.95 | 10.95 | 10.9 | 10.95 | 0 | 96 |
| Naya Nazimabad | 21.61 | 21.87 | 21.51 | 21.75 | -0.08 ▼ | 380,456 |
| Signature Residency | 17.4 | 17.4 | 16.5 | 16.99 | -0.41 ▼ | 280,300 |
| TPL REIT Fund I | 8.59 | 9.29 | 8.32 | 9.01 | 0.64 ▲ | 6,627,364 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 1201.22 | 1215 | 1188 | 1205.07 | 3.85 ▲ | 322,551 |
| Cnergyico PK | 12.41 | 12.73 | 12.28 | 12.52 | 0.13 ▲ | 27,276,548 |
| National Refinery | 629.98 | 646.03 | 624 | 642.61 | 18.33 ▲ | 1,679,835 |
| Pak Refinery | 91.16 | 95.5 | 90.75 | 93.07 | 1.95 ▲ | 24,123,072 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 688 | 710 | 686.01 | 705.5 | 14.82 ▲ | 173 |
| Adam Sugar | 66.05 | 68.8 | 66.05 | 66.8 | 0 | 381 |
| Abdullah Shah | 8.99 | 9.5 | 8.82 | 9.36 | 0.36 ▲ | 519,251 |
| AL-Noor Sugar | 116.2 | 135 | 115.2 | 118.52 | -7.51 ▼ | 1,083 |
| Ansari Sugar | 23.48 | 23.48 | 22 | 22.16 | -0.8 ▼ | 3,915 |
| Baba Farid | 451.13 | 480 | 450 | 463.15 | -2.07 ▼ | 321 |
| Chashma Sugar | 81.02 | 88 | 81.02 | 84.37 | 1.63 ▲ | 4,903 |
| Dewan Sugar | 7.41 | 8.22 | 7.15 | 7.3 | -0.11 ▼ | 3,655,257 |
| Faran Sugar Mills | 40 | 41.01 | 40 | 40.02 | -0.02 ▼ | 1,444 |
| Habib Sugar | 80 | 80.1 | 79.2 | 80 | 0 | 783 |
| Habib Rice Prod | 18.89 | 18.89 | 18.31 | 18.83 | 0.42 ▲ | 984 |
| Haseeb Waqas Sugar | 18.9 | 18.9 | 18.7 | 18.72 | -0.29 ▼ | 625 |
| J.D.W.Sugar | 883.83 | 883.83 | 820.1 | 835.82 | -34.88 ▼ | 241 |
| Jauharabad Sug | 49.02 | 50.9 | 48.5 | 49.28 | 0.26 ▲ | 5,563 |
| Khairpur Sugar | 688 | 745.47 | 650 | 745.47 | 67.77 ▲ | 3,276 |
| Mirpurkhas Sugar | 31 | 32.8 | 30.16 | 31.26 | 1.27 ▲ | 19,400 |
| Mehran Sugar | 59.3 | 61 | 59.3 | 60.98 | 1.41 ▲ | 4,777 |
| Noon Sugar | 83.44 | 84 | 82.04 | 83.77 | 1.25 ▲ | 7,228 |
| Sanghar Sugar | 123.75 | 123.75 | 115.3 | 117 | 0 | 17 |
| Sindh Abadgar | 309 | 337.8 | 291.05 | 309 | 0 | 47 |
| Shahtaj Sugar | 157.01 | 172 | 155.51 | 166.38 | 9.46 ▲ | 7,843 |
| Shahmurad Sugar | 351.23 | 359 | 351.23 | 351.23 | 0 | 20 |
| Sakrand Sugar | 22.99 | 22.99 | 22 | 22.05 | -0.3 ▼ | 11,996 |
| Shakarganj Limited | 92.2 | 97 | 92.15 | 97.86 | 0 | 48 |
| Tariq Corp Ltd. | 20.04 | 20.04 | 19.6 | 19.89 | 0.18 ▲ | 23,257 |
| Thal Ind.Corp. | 819.98 | 824 | 800 | 806.64 | -3.18 ▼ | 669 |
| Tandlianwala Sugar | 469 | 489.9 | 445.1 | 471.93 | 13.31 ▲ | 66 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 82 | 82.01 | 80.31 | 80.94 | -0.06 ▼ | 33,650 |
| Ibrahim Fibres | 251.01 | 251.01 | 242.02 | 251.99 | 0 | 50 |
| National Silk | 200 | 207 | 190.31 | 190.31 | 0 | 36 |
| Pak Synthetics | 210 | 224.5 | 200 | 217.64 | 4.78 ▲ | 4,239 |
| Rupali Polyester | 29.85 | 29.85 | 26.4 | 27.99 | 0 | 120 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 119 | 119.85 | 117.51 | 118.58 | -0.6 ▼ | 249,238 |
| Avanceon Ltd | 27.55 | 27.69 | 27.25 | 27.29 | -0.23 ▼ | 68,542 |
| Hum Network | 9.46 | 9.46 | 9.1 | 9.38 | 0.07 ▲ | 403,821 |
| Itanz Technologies | 30.15 | 30.64 | 29.75 | 29.93 | -0.12 ▼ | 556,191 |
| Media Times Ltd | 7.04 | 7.19 | 6.91 | 7.04 | 0.14 ▲ | 2,522,219 |
| Netsol Tech. | 119.5 | 120.62 | 118.1 | 118.39 | -0.78 ▼ | 252,158 |
| Octopus Digital | 27.45 | 27.59 | 27.1 | 27.23 | 0.1 ▲ | 19,357 |
| Pak Datacom | 120.99 | 121 | 118.52 | 118.61 | -1.28 ▼ | 4,900 |
| P.T.C.L. | 60.97 | 61.35 | 58.5 | 58.84 | -1.25 ▼ | 4,183,886 |
| Quantum Data | 34.99 | 36.9 | 34.81 | 35.66 | 1.11 ▲ | 2,091,517 |
| Select Technologies | 29.86 | 30.55 | 29.55 | 30.06 | 0.29 ▲ | 396,108 |
| Supernet Techno | 23.48 | 23.48 | 22.85 | 23.05 | 0.05 ▲ | 258,418 |
| Symmetry Group Ltd | 12.3 | 12.49 | 12.01 | 12.2 | -0.03 ▼ | 374,564 |
| Systems Limited | 115.9 | 116.47 | 115.43 | 116 | -0.36 ▼ | 962,436 |
| Telecard Limited | 7.24 | 7.24 | 7.11 | 7.17 | 0 | 474,876 |
| TPL Corp Ltd | 19.61 | 20.48 | 19.3 | 20.17 | 0.76 ▲ | 1,473,101 |
| TPL Trakker Ltd | 30.45 | 30.45 | 29.1 | 29.45 | -0.07 ▼ | 85,230 |
| TRG Pak Ltd | 55.74 | 56.5 | 55 | 55.29 | 0.07 ▲ | 1,241,542 |
| WorldCall Telecom | 1 | 1.01 | 0.99 | 0.99 | -0.01 ▼ | 16,515,311 |
| Zarea Limited | 39.38 | 39.7 | 38.5 | 38.9 | -0.2 ▼ | 152,568 |
| Zuma Resources Ltd. | 29 | 29.8 | 28.56 | 29.14 | 0.68 ▲ | 3,584,519 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 50.84 | 52 | 50.53 | 51.12 | 0.25 ▲ | 18,669 |
| Ahmed Hassan | 92.68 | 95.65 | 85 | 87.91 | 0.89 ▲ | 492 |
| Azgard Nine | 8.67 | 8.75 | 8.51 | 8.6 | -0.07 ▼ | 99,810 |
| Azgard(Non-Voti)(PR) | 7.56 | 8.54 | 6.63 | 7.14 | -0.49 ▼ | 644 |
| AN Textile Mill | 72.95 | 72.95 | 65.01 | 69 | 0 | 323 |
| Aruj Industries | 9.7 | 9.94 | 9.25 | 9.61 | 0.02 ▲ | 32,447 |
| Bhanero Tex. | 799.98 | 799.98 | 780 | 783.53 | -5.4 ▼ | 34 |
| Blessed Tex. | 803 | 829 | 803 | 802.99 | 0 | 18 |
| Chenab Limited | 9.17 | 9.2 | 8.7 | 8.82 | -0.18 ▼ | 369,346 |
| Chenab Ltd.(PR) | 3.4 | 3.4 | 3.2 | 3.24 | -0.04 ▼ | 41,447 |
| Crescent Tex. | 57.45 | 57.45 | 56 | 56 | 0 | 26 |
| Faisal Spinning | 342.9 | 342.9 | 338.97 | 324.99 | 0 | 4 |
| Feroze 1888 | 44.99 | 45 | 43.31 | 44.06 | -0.25 ▼ | 2,411 |
| Fateh Sports | 139 | 146.97 | 138 | 133.98 | 0 | 120 |
| Fazal Cloth | 289 | 289 | 280.1 | 286.84 | 1.07 ▲ | 1,035 |
| Gul Ahmed | 20.28 | 20.35 | 20 | 20.16 | 0.06 ▲ | 159,718 |
| Ghazi Fabrics | 26.99 | 27.5 | 26.95 | 26.95 | 0.24 ▲ | 1,759 |
| Hala Enterprise | 25.96 | 25.99 | 24.51 | 24.72 | -0.39 ▼ | 7,827 |
| Hafiz Limited | 450 | 459 | 450 | 458.9 | 30.46 ▲ | 102 |
| Interloop Ltd. (XD) | 95.7 | 95.7 | 94 | 94.73 | -0.63 ▼ | 81,478 |
| Jubilee Spinning | 50 | 50 | 50 | 49.2 | 0 | 1 |
| Khyber Textile | 1735.01 | 1749 | 1735.01 | 1784.73 | 0 | 8 |
| Kohinoor Mills | 7.95 | 8.77 | 7.75 | 8.49 | 0.72 ▲ | 1,267,801 |
| Kohinoor Ind. | 34.69 | 37.41 | 34.2 | 37.41 | 3.4 ▲ | 588,897 |
| Kohinoor Textile | 40.2 | 40.5 | 39.04 | 39.86 | -0.01 ▼ | 112,120 |
| Mehmood Tex. | 132.03 | 134.24 | 131.12 | 132.57 | 0.54 ▲ | 108,520 |
| Nishat (Chun.) | 38.4 | 38.4 | 38 | 38.23 | 0.11 ▲ | 332,981 |
| Nishat Mills Ltd | 125.5 | 125.8 | 123 | 123.46 | -1.49 ▼ | 566,870 |
| Paramount Sp | 9 | 9.4 | 8.5 | 9 | 0.03 ▲ | 6,574 |
| Quetta Textile | 14.49 | 14.49 | 14.12 | 14.25 | 0.2 ▲ | 1,188 |
| Redco Textile | 25 | 28 | 25 | 27.44 | 0.44 ▲ | 504 |
| Reliance Weaving | 157.1 | 157.1 | 157.1 | 171.54 | 0 | 10 |
| Sapphire Tex. | 1599 | 1599 | 1527 | 1556.27 | 3.54 ▲ | 18 |
| Sapphire Fiber | 999.98 | 1079.98 | 999.98 | 1033.77 | 39.44 ▲ | 338 |
| Shams Textile | 44.08 | 47 | 43.15 | 46 | 1.92 ▲ | 6,738 |
| Suraj Cotton Mills | 141.98 | 143.4 | 140.6 | 142.8 | 1.11 ▲ | 3,955 |
| Towellers Limited | 124.99 | 126.98 | 124 | 125.19 | 0.11 ▲ | 17,321 |
| ZahidJee Tex. | 58 | 62.78 | 56.3 | 61.85 | 4.46 ▲ | 37,978 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 42.26 | 45.64 | 42.25 | 44.88 | 0.88 ▲ | 6,724 |
| Amtex Limited | 4.09 | 4.11 | 4 | 4.02 | 0 | 181,282 |
| Arctic Textile | 52 | 52.7 | 49.12 | 50.95 | -0.1 ▼ | 44,996 |
| Asim Textile | 66.2 | 79.92 | 66.2 | 66.2 | -7.35 ▼ | 1,387,498 |
| Crescent Cotton | 41 | 42 | 39 | 39.48 | -2.52 ▼ | 15,025 |
| Crescent Fibres | 55.26 | 55.26 | 50.61 | 51.02 | -4.24 ▼ | 3,639 |
| Colony Tex.Mills Ltd | 6.84 | 6.84 | 6.41 | 6.57 | -0.02 ▼ | 68,267 |
| Dewan Farooque Sp. | 14.4 | 15.35 | 14 | 15 | 0.95 ▲ | 1,609,982 |
| Din Textile | 59 | 59.1 | 55.61 | 58 | -1.99 ▼ | 3,389 |
| D.M. Corporation Ltd | 175 | 181 | 153.1 | 175.2 | 10.4 ▲ | 1,210 |
| D.S. Ind. Ltd. | 15.5 | 18.07 | 15.07 | 18.07 | 1.64 ▲ | 13,282,421 |
| Dewan Textile | 9.5 | 10.1 | 9.5 | 9.94 | -0.06 ▼ | 1,639 |
| Elahi Cotton | 243 | 261 | 243 | 243 | 0 | 25 |
| Ellcot Spinning | 186.05 | 215 | 186.05 | 193.67 | -8.29 ▼ | 179 |
| Gadoon Textile (XD) | 292.99 | 292.99 | 284.12 | 284.71 | -4.47 ▼ | 6,045 |
| Gulshan Sp. | 7.3 | 7.74 | 7 | 7.63 | 0.03 ▲ | 70,482 |
| Gulistan Sp. | 8.6 | 8.83 | 8.2 | 8.59 | -0.01 ▼ | 4,264 |
| Hira Textile | 5.55 | 5.56 | 5.35 | 5.51 | 0.11 ▲ | 224,344 |
| Ideal Dynamics Ltd. | 55.42 | 55.42 | 52 | 55 | -0.42 ▼ | 2,213 |
| Idrees Textile | 31 | 33.23 | 30.02 | 31.68 | 0.92 ▲ | 18,422 |
| Indus Dyeing | 136.7 | 142 | 136.7 | 138.46 | -1.44 ▼ | 6,338 |
| J.A.Textile | 38.5 | 42.05 | 37.7 | 42.05 | 3.82 ▲ | 82,642 |
| Janana D Mal | 142.99 | 142.99 | 130 | 139.94 | 0.04 ▲ | 394,013 |
| J.K.Spinning (XD) | 402.5 | 403.62 | 365.11 | 403.47 | 36.54 ▲ | 59,290 |
| Kohat Textile | 84.8 | 93.29 | 82 | 92.75 | 7.94 ▲ | 148,517 |
| Kohinoor Spining | 5.33 | 5.57 | 5.33 | 5.38 | 0 | 3,124,256 |
| Khalid Siraj | 12.5 | 12.75 | 12.07 | 12.5 | 0.28 ▲ | 6,416 |
| Maqbool Textile | 26.99 | 27.85 | 25.51 | 26.37 | 0 | 420 |
| Nagina Cotton | 91.95 | 91.95 | 84.85 | 87.2 | 0 | 54 |
| Nadeem Textile | 63.7 | 63.7 | 63.7 | 67.67 | 0 | 1 |
| Nazir Cotton Mills | 15.86 | 16 | 15.4 | 15.56 | -0.94 ▼ | 11,262 |
| Premium Tex. (XD) | 515 | 547 | 503 | 538.73 | 18.76 ▲ | 97 |
| Ruby Textile | 20.6 | 21.37 | 20.55 | 20.56 | 0.18 ▲ | 1,124 |
| Saif Textile | 35.3 | 36.5 | 35 | 35.86 | 0.47 ▲ | 102,196 |
| Service Ind Tex | 35.95 | 38.78 | 35 | 36.62 | 1.37 ▲ | 110,929 |
| Shadman Cotton | 86 | 89.65 | 83.59 | 89.65 | 8.15 ▲ | 11,349 |
| Shadab Textile | 44.98 | 45.6 | 42.02 | 45 | 0.92 ▲ | 30,022 |
| Sally Textile | 15.02 | 16.78 | 14.5 | 14.51 | -0.93 ▼ | 12,299 |
| Sana Ind. | 36 | 39.6 | 36 | 37.01 | 1.01 ▲ | 18,344 |
| Saritow Spinning | 18 | 18.7 | 17.05 | 17.78 | 0.36 ▲ | 7,438 |
| Sunrays Textile | 110.1 | 114.72 | 110 | 113.41 | 4.41 ▲ | 907 |
| Shahzad Tex. | 83.3 | 84.84 | 80 | 81.63 | -0.57 ▼ | 5,295 |
| Tata Textile | 144 | 154.58 | 142.5 | 154.58 | 14.05 ▲ | 171,183 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 42.88 | 42.88 | 39 | 39.44 | -3.44 ▼ | 9,071 |
| ICC Industries | 14 | 15.18 | 14 | 14.9 | 0.37 ▲ | 47,734 |
| Prosperity Weaving | 59.3 | 59.3 | 58.25 | 58.25 | -0.25 ▼ | 800 |
| Shahtaj Textile | 149.5 | 155 | 141 | 145.05 | -6.96 ▼ | 446 |
| Yousuf Weaving | 4.7 | 4.75 | 4.58 | 4.64 | 0.06 ▲ | 1,596,147 |
| Zephyr Textile | 16 | 16.58 | 15.8 | 16.5 | 0.72 ▲ | 67,517 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 264 | 269.99 | 250.02 | 269.06 | 12 ▲ | 473 |
| Pak Tobacco | 1405 | 1405 | 1385 | 1395.02 | 3.47 ▲ | 342 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Blue-Ex Limited | 5.69 | 5.72 | 5.44 | 5.51 | -0.11 ▼ | 726,113 |
| Cordoba Logist | 24.37 | 24.7 | 23.25 | 23.87 | -1.15 ▼ | 1,310,516 |
| Pak Int.Bulk | 13.7 | 13.78 | 13.45 | 13.52 | -0.06 ▼ | 7,151,594 |
| Pak.Int.Container | 45.78 | 45.92 | 44.25 | 44.69 | -0.11 ▼ | 59,835 |
| P.N.S.C | 565 | 579.94 | 564.05 | 575.24 | 3.95 ▲ | 14,250 |
| Secure Logistics -Tr | 13.1 | 13.25 | 13.09 | 13.18 | 0.11 ▲ | 263,890 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 143 | 150 | 142.1 | 150 | 2.42 ▲ | 1,226 |
| S.S.Oil | 387.15 | 408 | 387.15 | 401.75 | 8.84 ▲ | 32,054 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 60.7 | 61.65 | 60.7 | 60.92 | 0.1 ▲ | 412 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-OCT | 6.64 | 6.68 | 6.51 | 6.62 | -0.06 ▼ | 38,000 |
| AGP-CDEC | 0 | 0 | 0 | 160.5 | -1.15 ▼ | 0 |
| AGP-CNOV | 0 | 0 | 0 | 158.67 | -1.13 ▼ | 0 |
| AGP-COCT | 0 | 0 | 0 | 156.77 | -1.12 ▼ | 0 |
| AGP-DEC | 0 | 0 | 0 | 160.5 | -1.15 ▼ | 0 |
| AGP-NOV | 0 | 0 | 0 | 158.67 | -1.13 ▼ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 156.77 | -1.12 ▼ | 0 |
| AICL-DEC | 0 | 0 | 0 | 98.41 | 0.42 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 97.29 | 2.29 ▲ | 0 |
| AICL-OCTB | 94 | 96.44 | 93.2 | 96.01 | 0.16 ▲ | 768,000 |
| AIRLINK-CDEC | 0 | 0 | 0 | 122.41 | -0.78 ▼ | 0 |
| AIRLINK-CNOV | 0 | 0 | 0 | 121.01 | -0.77 ▼ | 0 |
| AIRLINK-COCT | 0 | 0 | 0 | 119.56 | -0.76 ▼ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 122.41 | -0.78 ▼ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 121.01 | -0.77 ▼ | 0 |
| AIRLINK-OCT | 119.11 | 119.21 | 118 | 119.12 | -0.95 ▼ | 43,000 |
| AKBL-DEC | 0 | 0 | 0 | 108.64 | 0.38 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 107.4 | 0.37 ▲ | 0 |
| AKBL-OCT | 107 | 107 | 104.92 | 105.97 | 0.38 ▲ | 212,500 |
| APL-CDEC | 0 | 0 | 0 | 589.25 | -8.42 ▼ | 0 |
| APL-CNOV | 0 | 0 | 0 | 582.52 | -8.34 ▼ | 0 |
| APL-COCT | 0 | 0 | 0 | 575.54 | -8.25 ▼ | 0 |
| ASL-DEC | 0 | 0 | 0 | 15.96 | 0.01 ▲ | 0 |
| ASL-NOV | 0 | 0 | 0 | 15.78 | 0.01 ▲ | 0 |
| ASL-OCT | 15.55 | 15.7 | 14.63 | 15.56 | 0.06 ▲ | 166,000 |
| ATRL-CDEC | 0 | 0 | 0 | 1243.99 | 2.4 ▲ | 0 |
| ATRL-CNOV | 0 | 0 | 0 | 1229.79 | 2.36 ▲ | 0 |
| ATRL-COCT | 0 | 0 | 0 | 1215.06 | 2.31 ▲ | 0 |
| ATRL-DEC | 0 | 0 | 0 | 1227.7 | 2.37 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 1213.69 | 2.33 ▲ | 0 |
| ATRL-OCTB | 1187 | 1200 | 1175.21 | 1189.84 | 4.32 ▲ | 81,000 |
| BAFL-CDEC | 0 | 0 | 0 | 58.12 | 0.01 ▲ | 0 |
| BAFL-COCT | 0 | 0 | 0 | 56.77 | 0.01 ▲ | 0 |
| BAFL-DEC | 0 | 0 | 0 | 58.12 | 0.01 ▲ | 0 |
| BAFL-OCT | 56.6 | 56.9 | 56.51 | 56.64 | -0.05 ▼ | 11,500 |
| BECO-DEC | 0 | 0 | 0 | 4.41 | -0.06 ▼ | 0 |
| BECO-NOV | 0 | 0 | 0 | 4.36 | -0.05 ▼ | 0 |
| BECO-OCT | 4.3 | 4.3 | 4.28 | 4.3 | -0.07 ▼ | 130,000 |
| BFBIO-CDEC | 0 | 0 | 0 | 128.19 | 0.9 ▲ | 0 |
| BFBIO-CNOV | 0 | 0 | 0 | 126.73 | 0.89 ▲ | 0 |
| BFBIO-COCT | 0 | 0 | 0 | 125.21 | 0.88 ▲ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 24.85 | -0.03 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 47347 | -333 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 46939 | -331 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 46516 | -328 ▼ | 0 |
| BML-DEC | 0 | 0 | 0 | 59.37 | 0.41 ▲ | 0 |
| BML-NOV | 0 | 0 | 0 | 58.69 | 0.41 ▲ | 0 |
| BML-OCT | 56.05 | 59.47 | 56.05 | 58.1 | 0.49 ▲ | 152,000 |
| BNL-CDEC | 0 | 0 | 0 | 5.23 | -0.07 ▼ | 0 |
| BNL-CNOV | 0 | 0 | 0 | 5.17 | -0.07 ▼ | 0 |
| BNL-COCT | 0 | 0 | 0 | 5.11 | -0.07 ▼ | 0 |
| BNL-DEC | 0 | 0 | 0 | 5.23 | -0.07 ▼ | 0 |
| BNL-NOV | 0 | 0 | 0 | 5.17 | -0.07 ▼ | 0 |
| BNL-OCT | 5.16 | 5.17 | 5.16 | 5.17 | -0.01 ▼ | 9,000 |
| BOP-CDEC | 0 | 0 | 0 | 30.02 | -0.21 ▼ | 0 |
| BOP-CNOV | 0 | 0 | 0 | 29.68 | -0.21 ▼ | 0 |
| BOP-COCT | 0 | 0 | 0 | 29.32 | -0.21 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 30.02 | -0.21 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 29.68 | -0.21 ▼ | 0 |
| BOP-OCTB | 29.7 | 29.7 | 29.1 | 29.29 | -0.12 ▼ | 843,500 |
| CEPB-CDEC | 0 | 0 | 0 | 26.16 | 0.19 ▲ | 0 |
| CEPB-CNOV | 0 | 0 | 0 | 25.86 | 0.18 ▲ | 0 |
| CEPB-COCT | 0 | 0 | 0 | 25.55 | 0.18 ▲ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 277.57 | -2 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 274.41 | -1.97 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 271.12 | -0.88 ▼ | 0 |
| CNERGY-CDEC | 0 | 0 | 0 | 12.92 | 0.11 ▲ | 0 |
| CNERGY-CNOV | 0 | 0 | 0 | 12.78 | 0.12 ▲ | 0 |
| CNERGY-COCT | 0 | 0 | 0 | 12.62 | 0.11 ▲ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 12.92 | 0.11 ▲ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 12.78 | 0.12 ▲ | 0 |
| CNERGY-OCT | 12.5 | 12.8 | 12.35 | 12.61 | 0.13 ▲ | 10,453,500 |
| CPHL-CDEC | 0 | 0 | 0 | 66.85 | 0.69 ▲ | 0 |
| CPHL-CNOV | 0 | 0 | 0 | 66.09 | 0.68 ▲ | 0 |
| CPHL-COCT | 0 | 0 | 0 | 65.3 | 0.68 ▲ | 0 |
| CPHL-DEC | 0 | 0 | 0 | 66.85 | 0.69 ▲ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 66.09 | 0.68 ▲ | 0 |
| CPHL-OCT | 64.26 | 65.5 | 64.26 | 65.29 | 0.89 ▲ | 22,500 |
| CSAP-CDEC | 0 | 0 | 0 | 92.44 | -0.19 ▼ | 0 |
| CSAP-CNOV | 0 | 0 | 0 | 91.39 | -0.19 ▼ | 0 |
| CSAP-COCT | 0 | 0 | 0 | 90.29 | -0.19 ▼ | 0 |
| CSIL-DEC | 0 | 0 | 0 | 5.28 | -0.03 ▼ | 0 |
| CSIL-NOV | 0 | 0 | 0 | 5.21 | -0.04 ▼ | 0 |
| CSIL-OCT | 5.24 | 5.24 | 5.12 | 5.17 | -0.02 ▼ | 38,000 |
| DCL-DEC | 0 | 0 | 0 | 9.51 | -0.11 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 9.4 | -0.11 ▼ | 0 |
| DCL-OCT | 9.16 | 9.48 | 9.16 | 9.29 | -0.09 ▼ | 664,000 |
| DGKC-CDEC | 0 | 0 | 0 | 190.33 | -1.42 ▼ | 0 |
| DGKC-CNOV | 0 | 0 | 0 | 188.16 | -1.41 ▼ | 0 |
| DGKC-COCT | 0 | 0 | 0 | 185.91 | -1.39 ▼ | 0 |
| DGKC-DEC | 0 | 0 | 0 | 190.33 | -1.42 ▼ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 188.16 | -1.41 ▼ | 0 |
| DGKC-OCT | 188.49 | 188.49 | 184.5 | 184.79 | -1.27 ▼ | 510,000 |
| EFERT-CDEC | 0 | 0 | 0 | 198.22 | 1.36 ▲ | 0 |
| EFERT-CNOV | 0 | 0 | 0 | 195.96 | 1.34 ▲ | 0 |
| EFERT-COCT | 0 | 0 | 0 | 193.61 | 1.32 ▲ | 0 |
| EFERT-DEC | 0 | 0 | 0 | 198.22 | 1.36 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 195.96 | 1.34 ▲ | 0 |
| EFERT-OCT | 193 | 193.25 | 193 | 193.25 | 2.25 ▲ | 5,500 |
| ENGROH-DEC | 0 | 0 | 0 | 272.01 | 0.38 ▲ | 0 |
| ENGROH-NOV | 0 | 0 | 0 | 268.91 | 0.38 ▲ | 0 |
| ENGROH-OCT | 265.35 | 266 | 262.6 | 265.91 | 0.91 ▲ | 25,500 |
| EPCL-CDEC | 0 | 0 | 0 | 32.89 | 0.51 ▲ | 0 |
| EPCL-CNOV | 0 | 0 | 0 | 32.51 | 0.5 ▲ | 0 |
| EPCL-COCT | 0 | 0 | 0 | 32.12 | 0.49 ▲ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.89 | 0.51 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.51 | 0.5 ▲ | 0 |
| EPCL-OCT | 31.39 | 32.38 | 31.39 | 32.03 | 0.59 ▲ | 21,000 |
| FABL-CDEC | 0 | 0 | 0 | 95.11 | -0.67 ▼ | 0 |
| FABL-CNOV | 0 | 0 | 0 | 94.02 | -0.67 ▼ | 0 |
| FABL-COCT | 0 | 0 | 0 | 92.89 | -0.67 ▼ | 0 |
| FABL-DEC | 0 | 0 | 0 | 95.11 | -0.67 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 94.02 | -0.67 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 92.89 | -0.67 ▼ | 0 |
| FATIMA-DEC | 0 | 0 | 0 | 139.81 | -2.69 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 138.22 | -2.66 ▼ | 0 |
| FATIMA-OCT | 0 | 0 | 0 | 136.56 | -2.44 ▼ | 0 |
| FCCL-CDEC | 0 | 0 | 0 | 53.8 | -0.02 ▼ | 0 |
| FCCL-CNOV | 0 | 0 | 0 | 53.19 | -0.02 ▼ | 0 |
| FCCL-COCT | 0 | 0 | 0 | 52.55 | -0.02 ▼ | 0 |
| FCCL-DEC | 0 | 0 | 0 | 53.8 | -0.02 ▼ | 0 |
| FCCL-NOVB | 53.5 | 53.5 | 53 | 53 | -0.21 ▼ | 10,000 |
| FCCL-OCTB | 52.85 | 52.85 | 52.06 | 52.53 | 0.07 ▲ | 297,500 |
| FCEPL-CDEC | 0 | 0 | 0 | 135.77 | -0.3 ▼ | 0 |
| FCEPL-CNOV | 0 | 0 | 0 | 134.22 | -0.3 ▼ | 0 |
| FCEPL-COCT | 0 | 0 | 0 | 132.61 | -0.3 ▼ | 0 |
| FCL-CDEC | 0 | 0 | 0 | 27.48 | 0.07 ▲ | 0 |
| FCL-CNOV | 0 | 0 | 0 | 27.17 | 0.07 ▲ | 0 |
| FCL-COCT | 0 | 0 | 0 | 26.84 | 0.07 ▲ | 0 |
| FCL-DEC | 0 | 0 | 0 | 25.94 | 0.06 ▲ | 0 |
| FCL-NOVB | 0 | 0 | 0 | 25.65 | 0.06 ▲ | 0 |
| FCL-OCTB | 25.25 | 25.96 | 25.25 | 25.96 | 0.36 ▲ | 2,500 |
| FDPL-OCT | 4.4 | 4.4 | 4.4 | 4.4 | 0.99 ▲ | 500 |
| FFC-CDEC | 0 | 0 | 0 | 552.13 | -2.36 ▼ | 0 |
| FFC-CNOV | 0 | 0 | 0 | 545.83 | -2.34 ▼ | 0 |
| FFC-COCT | 0 | 0 | 0 | 539.3 | -2.31 ▼ | 0 |
| FFC-DEC | 0 | 0 | 0 | 552.13 | -2.36 ▼ | 0 |
| FFC-NOV | 0 | 0 | 0 | 545.83 | -2.34 ▼ | 0 |
| FFC-OCT | 540.77 | 541 | 538.5 | 538.5 | -1.5 ▼ | 6,500 |
| FFL-COCT | 0 | 0 | 0 | 14.15 | 0.01 ▲ | 0 |
| FFL-OCT | 14.15 | 14.27 | 14.08 | 14.1 | -0.04 ▼ | 35,500 |
| GAL-CDEC | 0 | 0 | 0 | 510.33 | -4.94 ▼ | 0 |
| GAL-CNOV | 0 | 0 | 0 | 504.5 | -4.9 ▼ | 0 |
| GAL-COCT | 0 | 0 | 0 | 498.46 | -4.85 ▼ | 0 |
| GAL-DEC | 0 | 0 | 0 | 510.33 | -4.94 ▼ | 0 |
| GAL-NOVB | 0 | 0 | 0 | 504.5 | -4.9 ▼ | 0 |
| GAL-OCTB | 505 | 507 | 496.1 | 497.55 | -3.85 ▼ | 39,000 |
| GATM-DEC | 0 | 0 | 0 | 20.81 | 0.03 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 20.57 | 0.03 ▲ | 0 |
| GATM-OCT | 20.25 | 20.42 | 20.19 | 20.21 | -0.06 ▼ | 18,500 |
| GCIL-CDEC | 0 | 0 | 0 | 31.93 | 0.04 ▲ | 0 |
| GCIL-CNOV | 0 | 0 | 0 | 31.56 | 0.04 ▲ | 0 |
| GCIL-COCT | 0 | 0 | 0 | 31.19 | 0.04 ▲ | 0 |
| GCIL-DEC | 0 | 0 | 0 | 31.93 | 0.04 ▲ | 0 |
| GCIL-NOV | 0 | 0 | 0 | 31.56 | 0.04 ▲ | 0 |
| GCIL-OCT | 31.2 | 31.45 | 30.92 | 31.19 | 0.05 ▲ | 252,000 |
| GGL-CDEC | 0 | 0 | 0 | 19.87 | 0.12 ▲ | 0 |
| GGL-CNOV | 0 | 0 | 0 | 19.64 | 0.11 ▲ | 0 |
| GGL-COCT | 0 | 0 | 0 | 19.41 | 0.12 ▲ | 0 |
| GGL-DEC | 0 | 0 | 0 | 19.87 | 0.12 ▲ | 0 |
| GGL-NOV | 0 | 0 | 0 | 19.64 | 0.11 ▲ | 0 |
| GGL-OCT | 19.2 | 19.85 | 19.2 | 19.34 | 0.11 ▲ | 49,000 |
| GHNI-CDEC | 0 | 0 | 0 | 1049.05 | 4.61 ▲ | 0 |
| GHNI-CNOV | 0 | 0 | 0 | 1037.08 | 4.55 ▲ | 0 |
| GHNI-COCT | 0 | 0 | 0 | 1024.66 | 4.48 ▲ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 1049.05 | 4.61 ▲ | 0 |
| GHNI-NOVB | 0 | 0 | 0 | 1037.08 | 4.55 ▲ | 0 |
| GHNI-OCTB | 1016 | 1020 | 1010.01 | 1019.5 | 4.5 ▲ | 8,500 |
| GLAXO-DEC | 0 | 0 | 0 | 326.83 | 3.47 ▲ | 0 |
| GLAXO-NOV | 0 | 0 | 0 | 323.09 | 3.41 ▲ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 319.23 | 2.25 ▲ | 0 |
| HBL-CDEC | 0 | 0 | 0 | 305.31 | -4.63 ▼ | 0 |
| HBL-CNOV | 0 | 0 | 0 | 301.83 | -4.57 ▼ | 0 |
| HBL-COCT | 0 | 0 | 0 | 298.21 | -4.53 ▼ | 0 |
| HBL-DEC | 0 | 0 | 0 | 305.31 | -4.63 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 301.83 | -4.57 ▼ | 0 |
| HBL-OCTB | 303.17 | 303.17 | 297.79 | 298.28 | -2.72 ▼ | 23,500 |
| HCAR-CDEC | 0 | 0 | 0 | 213.27 | -0.68 ▼ | 0 |
| HCAR-CNOV | 0 | 0 | 0 | 210.84 | -0.67 ▼ | 0 |
| HCAR-COCT | 0 | 0 | 0 | 208.31 | -0.67 ▼ | 0 |
| HMB-CDEC | 0 | 0 | 0 | 98.08 | -0.11 ▼ | 0 |
| HMB-CNOV | 0 | 0 | 0 | 96.96 | -0.11 ▼ | 0 |
| HMB-COCT | 0 | 0 | 0 | 95.8 | -0.11 ▼ | 0 |
| HMB-DEC | 0 | 0 | 0 | 98.08 | -0.11 ▼ | 0 |
| HMB-NOV | 0 | 0 | 0 | 96.96 | -0.11 ▼ | 0 |
| HMB-OCTB | 0 | 0 | 0 | 95.8 | 0.3 ▲ | 0 |
| HUBC-CDEC | 0 | 0 | 0 | 206.61 | 0.23 ▲ | 0 |
| HUBC-CNOV | 0 | 0 | 0 | 204.26 | 0.23 ▲ | 0 |
| HUBC-COCT | 0 | 0 | 0 | 201.81 | 0.22 ▲ | 0 |
| HUBC-DEC | 0 | 0 | 0 | 201.49 | 0.22 ▲ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 199.19 | 0.21 ▲ | 0 |
| HUBC-OCTB | 197 | 197.5 | 195.15 | 196.35 | 0.04 ▲ | 115,500 |
| HUMNL-CDEC | 0 | 0 | 0 | 9.68 | 0.06 ▲ | 0 |
| HUMNL-CNOV | 0 | 0 | 0 | 9.57 | 0.06 ▲ | 0 |
| HUMNL-COCT | 0 | 0 | 0 | 9.46 | 0.06 ▲ | 0 |
| HUMNL-DEC | 0 | 0 | 0 | 9.68 | 0.06 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 9.57 | 0.06 ▲ | 0 |
| HUMNL-OCT | 9.35 | 9.5 | 9.3 | 9.42 | 0.06 ▲ | 63,500 |
| ILP-DEC | 0 | 0 | 0 | 97.79 | -0.77 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 96.67 | -0.77 ▼ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 95.52 | -0.76 ▼ | 0 |
| IMAGE-DEC | 0 | 0 | 0 | 23.59 | -0.01 ▼ | 0 |
| IMAGE-NOV | 0 | 0 | 0 | 23.32 | -0.01 ▼ | 0 |
| IMAGE-OCT | 22.95 | 23.32 | 22.85 | 22.85 | -0.2 ▼ | 18,000 |
| ISL-CDEC | 0 | 0 | 0 | 80.79 | -0.94 ▼ | 0 |
| ISL-CNOV | 0 | 0 | 0 | 79.87 | -0.93 ▼ | 0 |
| ISL-COCT | 0 | 0 | 0 | 78.91 | -0.92 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 39.57 | -0.33 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 39.12 | -0.32 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 38.65 | -0.32 ▼ | 0 |
| JVDC-DEC | 0 | 0 | 0 | 141.03 | 1.14 ▲ | 0 |
| JVDC-NOVB | 0 | 0 | 0 | 139.42 | 1.13 ▲ | 0 |
| JVDC-OCTB | 134 | 136.5 | 134 | 136.5 | -0.03 ▼ | 15,000 |
| KAPCO-CDEC | 0 | 0 | 0 | 27.44 | 0.04 ▲ | 0 |
| KAPCO-CNOV | 0 | 0 | 0 | 27.13 | 0.04 ▲ | 0 |
| KAPCO-COCT | 0 | 0 | 0 | 26.8 | 0.04 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 27.44 | 0.04 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 27.13 | 0.04 ▲ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 26.8 | 0.31 ▲ | 0 |
| KEL-CDEC | 0 | 0 | 0 | 6.25 | 0.09 ▲ | 0 |
| KEL-CNOV | 0 | 0 | 0 | 6.17 | 0.08 ▲ | 0 |
| KEL-COCT | 0 | 0 | 0 | 6.1 | 0.08 ▲ | 0 |
| KEL-DEC | 0 | 0 | 0 | 6.25 | 0.09 ▲ | 0 |
| KEL-NOV | 0 | 0 | 0 | 6.17 | 0.08 ▲ | 0 |
| KEL-OCT | 6.1 | 6.11 | 6 | 6.09 | 0.08 ▲ | 2,810,000 |
| KOHC-DEC | 0 | 0 | 0 | 88.41 | -0.95 ▼ | 0 |
| KOHC-NOV | 0 | 0 | 0 | 87.4 | -0.94 ▼ | 0 |
| KOHC-OCT | 87.3 | 89.85 | 86.3 | 88.08 | 0.17 ▲ | 26,000 |
| KOSM-DEC | 0 | 0 | 0 | 5.55 | -0.01 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 5.49 | -0.01 ▼ | 0 |
| KOSM-OCT | 5.5 | 5.57 | 5.36 | 5.4 | -0.01 ▼ | 2,151,500 |
| KSE30-DEC | 0 | 0 | 0 | 51047 | -195 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 50607 | -194 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 50151 | -192 ▼ | 0 |
| LOADS-CDEC | 0 | 0 | 0 | 12.45 | 0.13 ▲ | 0 |
| LOADS-CNOV | 0 | 0 | 0 | 12.31 | 0.13 ▲ | 0 |
| LOADS-COCT | 0 | 0 | 0 | 12.16 | 0.13 ▲ | 0 |
| LOADS-DEC | 0 | 0 | 0 | 12.45 | 0.13 ▲ | 0 |
| LOADS-NOV | 0 | 0 | 0 | 12.31 | 0.13 ▲ | 0 |
| LOADS-OCT | 12 | 12.2 | 12 | 12.1 | 0.01 ▲ | 218,000 |
| LOTCHEM-CDEC | 0 | 0 | 0 | 27.23 | -0.26 ▼ | 0 |
| LOTCHEM-CNOV | 0 | 0 | 0 | 26.92 | -0.26 ▼ | 0 |
| LOTCHEM-COCT | 0 | 0 | 0 | 26.6 | -0.26 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 27.23 | -0.26 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 26.92 | -0.26 ▼ | 0 |
| LOTCHEM-OCT | 27.05 | 27.05 | 26.35 | 26.59 | -0.81 ▼ | 2,064,000 |
| LUCK-DEC | 0 | 0 | 0 | 418.47 | -2.33 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 413.7 | -2.3 ▼ | 0 |
| LUCK-OCTB | 409.66 | 409.66 | 407.5 | 408.47 | -0.79 ▼ | 19,500 |
| MARI-DEC | 0 | 0 | 0 | 659.86 | -1.24 ▼ | 0 |
| MARI-NOVB | 648 | 648 | 648 | 648 | -5.57 ▼ | 2,000 |
| MARI-OCTB | 645 | 645 | 640 | 641.55 | -1.94 ▼ | 8,500 |
| MCB-CDEC | 0 | 0 | 0 | 391.36 | -5.54 ▼ | 0 |
| MCB-CNOV | 0 | 0 | 0 | 386.9 | -5.48 ▼ | 0 |
| MCB-COCT | 0 | 0 | 0 | 382.26 | -5.43 ▼ | 0 |
| MCB-DEC | 0 | 0 | 0 | 391.36 | -5.54 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 386.9 | -5.48 ▼ | 0 |
| MCB-OCTB | 385 | 385 | 380.57 | 381.57 | -6.12 ▼ | 6,000 |
| MDTL-DEC | 0 | 0 | 0 | 7.27 | 0.14 ▲ | 0 |
| MDTL-NOV | 0 | 0 | 0 | 7.18 | 0.13 ▲ | 0 |
| MDTL-OCT | 7.08 | 7.25 | 7 | 7.09 | 0.13 ▲ | 1,462,000 |
| MEBL-DEC | 0 | 0 | 0 | 566.16 | -0.8 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 559.7 | -0.8 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 553 | -0.8 ▼ | 0 |
| MLCF-CDEC | 0 | 0 | 0 | 93.56 | -0.45 ▼ | 0 |
| MLCF-CNOV | 0 | 0 | 0 | 92.49 | -0.44 ▼ | 0 |
| MLCF-COCT | 0 | 0 | 0 | 91.38 | -0.44 ▼ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 93.56 | -0.45 ▼ | 0 |
| MLCF-NOV | 98.9 | 98.9 | 98.9 | 98.9 | 5.97 ▲ | 500 |
| MLCF-OCT | 92.5 | 92.69 | 90.8 | 91.2 | -0.33 ▼ | 1,168,500 |
| MTL-CDEC | 0 | 0 | 0 | 308.35 | 0.86 ▲ | 0 |
| MTL-CNOV | 0 | 0 | 0 | 304.83 | 0.85 ▲ | 0 |
| MTL-COCT | 0 | 0 | 0 | 301.18 | 0.83 ▲ | 0 |
| MTL-DEC | 0 | 0 | 0 | 308.35 | 0.86 ▲ | 0 |
| MTL-NOV | 0 | 0 | 0 | 304.83 | 0.85 ▲ | 0 |
| MTL-OCT | 299 | 302.8 | 298.5 | 302.18 | 1.78 ▲ | 8,000 |
| MUGHAL-CDEC | 0 | 0 | 0 | 69.93 | -0.39 ▼ | 0 |
| MUGHAL-CNOV | 0 | 0 | 0 | 69.13 | -0.38 ▼ | 0 |
| MUGHAL-COCT | 0 | 0 | 0 | 68.3 | -0.38 ▼ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 69.93 | -0.39 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 69.13 | -0.38 ▼ | 0 |
| MUGHAL-OCT | 68.4 | 68.43 | 66.1 | 68.12 | -0.18 ▼ | 41,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.72 | -0.05 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 17.52 | -0.05 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 17.31 | -0.05 ▼ | 0 |
| NATF-CDEC | 0 | 0 | 0 | 335.73 | -4.93 ▼ | 0 |
| NATF-CNOV | 0 | 0 | 0 | 331.9 | -4.87 ▼ | 0 |
| NATF-COCT | 0 | 0 | 0 | 327.93 | -4.81 ▼ | 0 |
| NATF-DEC | 0 | 0 | 0 | 335.73 | -4.93 ▼ | 0 |
| NATF-NOV | 0 | 0 | 0 | 331.9 | -4.87 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 327.93 | -4.81 ▼ | 0 |
| NBP-CDEC | 0 | 0 | 0 | 163.54 | -2.6 ▼ | 0 |
| NBP-CNOV | 0 | 0 | 0 | 161.67 | -2.58 ▼ | 0 |
| NBP-COCT | 0 | 0 | 0 | 159.73 | -2.55 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 163.54 | -2.6 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 26.45 | -0.51 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 26.15 | -0.5 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 25.83 | -0.5 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 161.67 | -2.58 ▼ | 0 |
| NBP-OCT | 162.01 | 162.21 | 159.07 | 159.7 | -2.02 ▼ | 190,000 |
| NCPL-CDEC | 0 | 0 | 0 | 52.62 | -0.33 ▼ | 0 |
| NCPL-CNOV | 0 | 0 | 0 | 52.02 | -0.33 ▼ | 0 |
| NCPL-COCT | 0 | 0 | 0 | 51.39 | -0.33 ▼ | 0 |
| NCPL-DECB | 0 | 0 | 0 | 52.62 | -0.33 ▼ | 0 |
| NCPL-NOVB | 0 | 0 | 0 | 52.02 | -0.33 ▼ | 0 |
| NCPL-OCTB | 51.94 | 52.1 | 50.9 | 51.25 | -0.33 ▼ | 1,823,500 |
| NETSOL-CDEC | 0 | 0 | 0 | 122.21 | -0.96 ▼ | 0 |
| NETSOL-CNOV | 0 | 0 | 0 | 120.82 | -0.95 ▼ | 0 |
| NETSOL-COCT | 0 | 0 | 0 | 119.37 | -0.94 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 33.65 | -0.1 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 33.27 | -0.09 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.87 | -0.09 ▼ | 0 |
| NML-CDEC | 0 | 0 | 0 | 127.45 | -1.7 ▼ | 0 |
| NML-CNOV | 0 | 0 | 0 | 125.99 | -1.69 ▼ | 0 |
| NML-COCT | 0 | 0 | 0 | 124.48 | -1.67 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 127.45 | -1.7 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 125.99 | -1.69 ▼ | 0 |
| NML-OCT | 125.5 | 125.99 | 124 | 124.49 | -0.67 ▼ | 20,000 |
| NPL-CDEC | 0 | 0 | 0 | 56.76 | -1.11 ▼ | 0 |
| NPL-CNOV | 0 | 0 | 0 | 56.11 | -1.1 ▼ | 0 |
| NPL-COCT | 0 | 0 | 0 | 55.44 | -1.09 ▼ | 0 |
| NPL-DEC | 0 | 0 | 0 | 56.76 | -1.11 ▼ | 0 |
| NPL-NOV | 56 | 56 | 56 | 56 | 0 | 1,000 |
| NPL-OCT | 56.2 | 56.2 | 55 | 55.05 | -1.15 ▼ | 140,000 |
| NRL-DEC | 0 | 0 | 0 | 663.36 | 18.1 ▲ | 0 |
| NRL-NOV | 0 | 0 | 0 | 655.79 | 17.89 ▲ | 0 |
| NRL-OCT | 628.5 | 648.5 | 627.98 | 644.53 | 17.3 ▲ | 1,708,000 |
| OGDC-CDEC | 0 | 0 | 0 | 316.01 | -3.02 ▼ | 0 |
| OGDC-CNOV | 0 | 0 | 0 | 312.4 | -3 ▼ | 0 |
| OGDC-COCT | 0 | 0 | 0 | 308.66 | -2.96 ▼ | 0 |
| OGDC-DEC | 0 | 0 | 0 | 316.01 | -3.02 ▼ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 312.4 | -3 ▼ | 0 |
| OGDC-OCTB | 311.5 | 311.85 | 307.49 | 308.25 | -2.29 ▼ | 648,000 |
| OGTI-DEC | 0 | 0 | 0 | 34796 | -127 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 34497 | -126 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 34186 | -125 ▼ | 0 |
| P01GHS020927 | 90.31 | 90.31 | 90.31 | 90.31 | 0.06 ▲ | 5,000 |
| P01GHS050827 | 91.2 | 91.2 | 91.2 | 91.2 | 0.03 ▲ | 5,000 |
| P01GHS080727 | 91.95 | 91.95 | 91.95 | 91.95 | 0.06 ▲ | 5,000 |
| P01GHS100627 | 92.75 | 92.75 | 92.75 | 92.75 | 0.06 ▲ | 5,000 |
| P01GHS130527 | 93.35 | 93.35 | 93.35 | 93.35 | 0.09 ▲ | 5,000 |
| P01GHS150427 | 94.1 | 94.1 | 94.1 | 94.1 | 0.07 ▲ | 5,000 |
| P01GHS160927 | 89.83 | 89.83 | 89.83 | 89.83 | 0.06 ▲ | 5,000 |
| P01GHS190827 | 90.77 | 90.77 | 90.77 | 90.77 | 0.06 ▲ | 5,000 |
| P01GHS230627 | 92.34 | 92.34 | 92.34 | 92.34 | 0.06 ▲ | 5,000 |
| P01GHS300927 | 89.45 | 89.45 | 89.45 | 89.45 | 0.53 ▲ | 5,000 |
| P01GIS210127 | 96.66 | 96.79 | 96.66 | 96.78 | 0.01 ▲ | 1,022,370,000 |
| P03FRR180629 | 99.37 | 99.37 | 99.37 | 99.37 | 0 | 5,000 |
| P03FRR220129 | 94.7 | 94.7 | 94.7 | 94.7 | 0.2 ▲ | 25,000 |
| P03GHS121126 | 99.03 | 99.03 | 99.03 | 99.03 | 0.1 ▲ | 5,000 |
| P03GHS151026 | 99.9 | 99.9 | 99.9 | 99.9 | 0.09 ▲ | 22,000,005,000 |
| P03GHS261126 | 98.6 | 98.6 | 98.6 | 98.6 | 0.09 ▲ | 5,000 |
| P03GHS291026 | 99.47 | 99.47 | 99.47 | 99.47 | 0.1 ▲ | 10,000 |
| P03VRR280627 | 0 | 0 | 0 | 99.8 | 0 | 16,000,000,000 |
| P05VRR100529 | 0 | 0 | 0 | 101.4 | 0 | 2,000,000,000 |
| P06GHS040227 | 96.4 | 96.4 | 96.4 | 96.4 | 0.1 ▲ | 5,000 |
| P06GHS040327 | 95.65 | 95.65 | 95.65 | 95.65 | 0.09 ▲ | 261,855,000 |
| P06GHS210127 | 96.86 | 96.86 | 96.86 | 96.86 | 0.1 ▲ | 5,000 |
| PACE-DEC | 0 | 0 | 0 | 10.1 | 0.21 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 9.98 | 0.2 ▲ | 0 |
| PACE-OCT | 9.75 | 9.99 | 9.6 | 9.88 | 0.17 ▲ | 1,407,500 |
| PAEL-CDEC | 0 | 0 | 0 | 35.06 | 0.2 ▲ | 0 |
| PAEL-CNOV | 0 | 0 | 0 | 34.66 | 0.19 ▲ | 0 |
| PAEL-COCT | 0 | 0 | 0 | 34.24 | 0.19 ▲ | 0 |
| PAEL-DEC | 0 | 0 | 0 | 35.06 | 0.2 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 34.66 | 0.19 ▲ | 0 |
| PAEL-OCT | 34.39 | 34.5 | 34.01 | 34.17 | 0.25 ▲ | 476,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 22.25 | 0.07 ▲ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 21.99 | 0.06 ▲ | 0 |
| PIAHCLA-OCT | 21.51 | 21.81 | 21.51 | 21.74 | 0.13 ▲ | 302,500 |
| PIBTL-CDEC | 0 | 0 | 0 | 13.96 | -0.08 ▼ | 0 |
| PIBTL-CNOV | 0 | 0 | 0 | 13.8 | -0.08 ▼ | 0 |
| PIBTL-COCT | 0 | 0 | 0 | 13.63 | -0.08 ▼ | 0 |
| PIBTL-DEC | 0 | 0 | 0 | 13.96 | -0.08 ▼ | 0 |
| PIBTL-NOV | 13.8 | 13.8 | 13.8 | 13.8 | -0.08 ▼ | 1,000 |
| PIBTL-OCT | 13.8 | 13.8 | 13.53 | 13.58 | -0.12 ▼ | 1,286,000 |
| PIOC-CDEC | 0 | 0 | 0 | 243.06 | -1.5 ▼ | 0 |
| PIOC-CNOV | 0 | 0 | 0 | 240.29 | -1.48 ▼ | 0 |
| PIOC-COCT | 0 | 0 | 0 | 237.41 | -1.47 ▼ | 0 |
| PIOC-OCT | 239.01 | 239.47 | 239.01 | 239.47 | -2.31 ▼ | 1,500 |
| POL-CDEC | 0 | 0 | 0 | 788.97 | 3.93 ▲ | 0 |
| POL-CNOV | 0 | 0 | 0 | 779.97 | 3.88 ▲ | 0 |
| POL-COCT | 0 | 0 | 0 | 770.63 | 3.82 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 712.42 | 3.54 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 704.29 | 3.49 ▲ | 0 |
| POL-OCTB | 690 | 690 | 690 | 690 | -2.42 ▼ | 500 |
| POWER-DEC | 0 | 0 | 0 | 22.02 | 0.06 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 21.77 | 0.06 ▲ | 0 |
| POWER-OCT | 21.6 | 21.6 | 21.6 | 21.6 | -0.15 ▼ | 1,000 |
| PPL-CDEC | 0 | 0 | 0 | 226.01 | 0.32 ▲ | 0 |
| PPL-CNOV | 0 | 0 | 0 | 223.43 | 0.32 ▲ | 0 |
| PPL-COCT | 0 | 0 | 0 | 220.76 | 0.31 ▲ | 0 |
| PPL-DEC | 0 | 0 | 0 | 226.01 | 0.32 ▲ | 0 |
| PPL-NOV | 0 | 0 | 0 | 223.43 | 0.32 ▲ | 0 |
| PPL-OCT | 220.04 | 220.5 | 217.7 | 219.72 | 0.57 ▲ | 512,000 |
| PREMA-CDEC | 0 | 0 | 0 | 33.2 | -0.87 ▼ | 0 |
| PREMA-CNOV | 0 | 0 | 0 | 32.82 | -0.86 ▼ | 0 |
| PREMA-COCT | 0 | 0 | 0 | 32.43 | -0.85 ▼ | 0 |
| PREMA-OCT | 33.21 | 33.21 | 32.28 | 32.32 | -0.9 ▼ | 1,304,000 |
| PRL-CDEC | 0 | 0 | 0 | 96.08 | 1.9 ▲ | 0 |
| PRL-CNOV | 0 | 0 | 0 | 94.98 | 1.87 ▲ | 0 |
| PRL-COCT | 0 | 0 | 0 | 93.84 | 1.85 ▲ | 0 |
| PRL-DEC | 0 | 0 | 0 | 96.08 | 1.9 ▲ | 0 |
| PRL-NOV | 0 | 0 | 0 | 94.98 | 1.87 ▲ | 0 |
| PRL-OCT | 92.2 | 96 | 91.25 | 93.6 | 1.95 ▲ | 19,784,000 |
| PSO-CDEC | 0 | 0 | 0 | 372.31 | 0.41 ▲ | 0 |
| PSO-CNOV | 0 | 0 | 0 | 368.06 | 0.4 ▲ | 0 |
| PSO-COCT | 0 | 0 | 0 | 363.65 | 0.39 ▲ | 0 |
| PSO-DEC | 0 | 0 | 0 | 372.31 | 0.41 ▲ | 0 |
| PSO-NOV | 0 | 0 | 0 | 368.06 | 0.4 ▲ | 0 |
| PSO-OCT | 362.5 | 363.99 | 358.5 | 360.96 | -0.08 ▼ | 981,500 |
| PTC-CDEC | 0 | 0 | 0 | 60.74 | -1.37 ▼ | 0 |
| PTC-CNOV | 0 | 0 | 0 | 60.05 | -1.35 ▼ | 0 |
| PTC-COCT | 0 | 0 | 0 | 59.33 | -1.34 ▼ | 0 |
| PTC-DEC | 0 | 0 | 0 | 60.74 | -1.37 ▼ | 0 |
| PTC-NOV | 0 | 0 | 0 | 60.05 | -1.35 ▼ | 0 |
| PTC-OCT | 60.84 | 61.3 | 58.8 | 59.17 | -1.26 ▼ | 334,000 |
| SAZEW-CDEC | 0 | 0 | 0 | 1634.46 | -10.49 ▼ | 0 |
| SAZEW-CNOV | 0 | 0 | 0 | 1615.8 | -10.4 ▼ | 0 |
| SAZEW-COCT | 0 | 0 | 0 | 1596.45 | -10.3 ▼ | 0 |
| SAZEW-DEC | 0 | 0 | 0 | 1634.46 | -10.49 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 1615.8 | -10.4 ▼ | 0 |
| SAZEW-OCTB | 1618 | 1619 | 1583.01 | 1594.47 | -7.61 ▼ | 88,000 |
| SEARL-CDEC | 0 | 0 | 0 | 80.37 | 0.16 ▲ | 0 |
| SEARL-CNOV | 0 | 0 | 0 | 79.46 | 0.17 ▲ | 0 |
| SEARL-COCT | 0 | 0 | 0 | 78.51 | 0.16 ▲ | 0 |
| SEARL-DEC | 0 | 0 | 0 | 79.4 | 0.16 ▲ | 0 |
| SEARL-NOVB | 0 | 0 | 0 | 78.5 | 0.25 ▲ | 0 |
| SEARL-OCTB | 77.6 | 78 | 77.25 | 77.68 | 0.39 ▲ | 103,000 |
| SGF-CDEC | 0 | 0 | 0 | 110.56 | 2.77 ▲ | 0 |
| SGF-CNOV | 0 | 0 | 0 | 109.3 | 2.73 ▲ | 0 |
| SGF-COCT | 0 | 0 | 0 | 107.99 | 2.7 ▲ | 0 |
| SLGL-CDEC | 0 | 0 | 0 | 13.61 | 0.1 ▲ | 0 |
| SLGL-CNOV | 0 | 0 | 0 | 13.45 | 0.09 ▲ | 0 |
| SLGL-COCT | 0 | 0 | 0 | 13.29 | 0.09 ▲ | 0 |
| SLGL-DEC | 0 | 0 | 0 | 13.61 | 0.1 ▲ | 0 |
| SLGL-NOV | 0 | 0 | 0 | 13.45 | -0.05 ▼ | 0 |
| SLGL-OCT | 13.2 | 13.3 | 13.2 | 13.22 | 0.02 ▲ | 31,000 |
| SNBL-DEC | 0 | 0 | 0 | 19.76 | -0.22 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 19.53 | -0.22 ▼ | 0 |
| SNBL-OCT | 19.52 | 19.52 | 19.18 | 19.19 | -0.33 ▼ | 2,000 |
| SNGP-DEC | 0 | 0 | 0 | 93.27 | -1.04 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 92.2 | -1.03 ▼ | 0 |
| SNGP-OCT | 93.5 | 93.5 | 90.8 | 91.01 | -0.96 ▼ | 165,000 |
| SPEL-CDEC | 0 | 0 | 0 | 40.64 | -0.34 ▼ | 0 |
| SPEL-CNOV | 0 | 0 | 0 | 40.18 | -0.34 ▼ | 0 |
| SPEL-COCT | 0 | 0 | 0 | 39.7 | -0.33 ▼ | 0 |
| SSGC-DEC | 0 | 0 | 0 | 23.8 | -0.01 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 23.53 | -0.01 ▼ | 0 |
| SSGC-OCT | 23.44 | 23.51 | 23.1 | 23.22 | 0.02 ▲ | 494,000 |
| SYS-DEC | 0 | 0 | 0 | 119.75 | -0.52 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 118.38 | -0.52 ▼ | 0 |
| SYS-OCT | 116.9 | 116.91 | 116 | 116.51 | -0.44 ▼ | 13,000 |
| TBL-CDEC | 0 | 0 | 0 | 9.63 | 0.37 ▲ | 0 |
| TBL-CNOV | 0 | 0 | 0 | 9.52 | 0.36 ▲ | 0 |
| TBL-COCT | 0 | 0 | 0 | 9.41 | 0.36 ▲ | 0 |
| TELE-CDEC | 0 | 0 | 0 | 7.4 | -0.01 ▼ | 0 |
| TELE-CNOV | 0 | 0 | 0 | 7.32 | -0.01 ▼ | 0 |
| TELE-COCT | 0 | 0 | 0 | 7.23 | -0.01 ▼ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.4 | -0.01 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.32 | -0.01 ▼ | 0 |
| TELE-OCT | 7.3 | 7.3 | 7.17 | 7.2 | -0.02 ▼ | 256,000 |
| THCCL-CDEC | 0 | 0 | 0 | 71.52 | -0.48 ▼ | 0 |
| THCCL-CNOV | 0 | 0 | 0 | 70.7 | -0.48 ▼ | 0 |
| THCCL-COCT | 0 | 0 | 0 | 69.85 | -0.48 ▼ | 0 |
| THCCL-DEC | 0 | 0 | 0 | 71.52 | -0.48 ▼ | 0 |
| THCCL-NOV | 0 | 0 | 0 | 70.7 | -0.48 ▼ | 0 |
| THCCL-OCT | 70.59 | 71.35 | 69 | 69.71 | -0.43 ▼ | 592,500 |
| TOMCL-CDEC | 0 | 0 | 0 | 29.83 | 0.14 ▲ | 0 |
| TOMCL-CNOV | 0 | 0 | 0 | 29.49 | 0.14 ▲ | 0 |
| TOMCL-COCT | 0 | 0 | 0 | 29.14 | 0.14 ▲ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 29.83 | 0.14 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 29.49 | 0.14 ▲ | 0 |
| TOMCL-OCT | 29.36 | 29.68 | 29 | 29.11 | 0.21 ▲ | 228,000 |
| TPL-DEC | 0 | 0 | 0 | 20.82 | 0.76 ▲ | 0 |
| TPL-NOV | 0 | 0 | 0 | 20.58 | 0.75 ▲ | 0 |
| TPL-OCT | 19.45 | 20.58 | 19.45 | 20.35 | 0.83 ▲ | 765,500 |
| TPLP-CDEC | 0 | 0 | 0 | 12.78 | 0.58 ▲ | 0 |
| TPLP-CNOV | 0 | 0 | 0 | 12.63 | 0.57 ▲ | 0 |
| TPLP-COCT | 0 | 0 | 0 | 12.48 | 0.57 ▲ | 0 |
| TPLP-DEC | 0 | 0 | 0 | 12.78 | 0.58 ▲ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 12.63 | 0.57 ▲ | 0 |
| TPLP-OCT | 11.87 | 12.69 | 11.85 | 12.46 | 0.59 ▲ | 3,437,000 |
| TPLRF1-DEC | 0 | 0 | 0 | 9.3 | 0.65 ▲ | 0 |
| TPLRF1-NOV | 0 | 0 | 0 | 9.19 | 0.64 ▲ | 0 |
| TPLRF1-OCT | 8.54 | 9.18 | 8.45 | 8.91 | 0.56 ▲ | 2,194,500 |
| TREET-CDEC | 0 | 0 | 0 | 24.49 | 1.49 ▲ | 0 |
| TREET-CNOV | 0 | 0 | 0 | 24.21 | 1.47 ▲ | 0 |
| TREET-COCT | 0 | 0 | 0 | 23.92 | 1.46 ▲ | 0 |
| TREET-DEC | 24.05 | 24.05 | 24.05 | 24.05 | 1.05 ▲ | 10,000 |
| TREET-NOV | 0 | 0 | 0 | 24.21 | 1.47 ▲ | 0 |
| TREET-OCT | 22.4 | 24.5 | 22.22 | 23.88 | 1.43 ▲ | 8,624,500 |
| TRG-CNOV | 0 | 0 | 0 | 56.42 | -0.01 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 56.42 | -0.01 ▼ | 0 |
| TRG-OCT | 55.9 | 56.74 | 55.52 | 55.64 | 0.06 ▲ | 1,320,500 |
| UBL-CDEC | 0 | 0 | 0 | 430.37 | -3.03 ▼ | 0 |
| UBL-CNOV | 0 | 0 | 0 | 425.46 | -3 ▼ | 0 |
| UBL-COCT | 0 | 0 | 0 | 420.37 | -2.97 ▼ | 0 |
| UBL-DEC | 0 | 0 | 0 | 430.37 | -3.03 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 425.46 | -3 ▼ | 0 |
| UBL-OCT | 421 | 421 | 417 | 418.96 | -3.04 ▼ | 26,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 28.9 | -0.22 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 28.57 | -0.21 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 28.23 | -0.21 ▼ | 0 |
| UNITY-CDEC | 0 | 0 | 0 | 7.98 | 0.07 ▲ | 0 |
| UNITY-CNOV | 0 | 0 | 0 | 7.89 | 0.07 ▲ | 0 |
| UNITY-COCT | 0 | 0 | 0 | 7.79 | 0.07 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 7.98 | 0.07 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 7.89 | 0.07 ▲ | 0 |
| UNITY-OCT | 7.71 | 7.81 | 7.7 | 7.8 | 0.11 ▲ | 160,500 |
| WAVESAPP-DEC | 0 | 0 | 0 | 7.94 | -0.09 ▼ | 0 |
| WAVESAPP-NOV | 0 | 0 | 0 | 7.85 | -0.09 ▼ | 0 |
| WAVESAPP-OCTB | 7.89 | 8.05 | 7.68 | 7.76 | -0.11 ▼ | 3,369,000 |
| WAVES-CDEC | 0 | 0 | 0 | 9.26 | 0.07 ▲ | 0 |
| WAVES-CNOV | 0 | 0 | 0 | 9.15 | 0.07 ▲ | 0 |
| WAVES-COCT | 0 | 0 | 0 | 9.04 | 0.06 ▲ | 0 |
| WAVES-DEC | 0 | 0 | 0 | 9.26 | 0.07 ▲ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 9.15 | 0.07 ▲ | 0 |
| WAVES-OCT | 9 | 9.1 | 8.83 | 9.07 | 0.1 ▲ | 146,000 |
| WTL-DEC | 0 | 0 | 0 | 1.02 | -0.01 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.01 | -0.01 ▼ | 0 |
| WTL-OCT | 1.02 | 1.03 | 0.99 | 0.99 | -0.03 ▼ | 159,500 |
| ZAL-CDEC | 0 | 0 | 0 | 40.16 | -0.25 ▼ | 0 |
| ZAL-CNOV | 0 | 0 | 0 | 39.7 | -0.25 ▼ | 0 |
| ZAL-COCT | 0 | 0 | 0 | 39.22 | -0.26 ▼ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| UCAPM | 6.98 | 1 | 16.72 ▲ | 1,719,056 |
| ARMG | 55.19 | 5.02 | 10.01 ▲ | 12,091 |
| BFMOD | 21.43 | 1.95 | 10.01 ▲ | 51,036 |
| SPLNC | 50.89 | 4.63 | 10.01 ▲ | 35,739 |
| FCIBL | 40.37 | 3.67 | 10.00 ▲ | 264,855 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| ASTM | 66.2 | -7.35 | -9.99 ▼ | 1,387,498 |
| PGLC | 14.45 | -1.6 | -9.97 ▼ | 556,318 |
| ASHT | 39.44 | -3.44 | -8.02 ▼ | 9,071 |
| FPRM | 13.09 | -1.13 | -7.95 ▼ | 1,116,990 |
| PAKL | 46.08 | -3.92 | -7.84 ▼ | 15,638 |
