Get the latest news and updates from Dawn
KARACHI October 16th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Image Pakistan | 24 | 24.48 | 23.77 | 23.91 | -0.05 ▼ | 66,934 |
| Int.Knitwear | 98.89 | 99.99 | 93 | 99.8 | 4.65 ▲ | 417,271 |
| Masood Textile | 192.01 | 198.99 | 188.01 | 193.14 | -1.19 ▼ | 13,768 |
| Stylers Int.Ltd. | 44 | 44.89 | 41.55 | 42.59 | -0.83 ▼ | 20,882 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 374.9 | 385 | 367.51 | 378.98 | 10.44 ▲ | 84,949 |
| Atlas Honda Ltd | 1575.05 | 1577.78 | 1562.2 | 1570.83 | -4.21 ▼ | 621 |
| Dewan Motors | 16 | 16.14 | 15.88 | 15.91 | -0.17 ▼ | 339,402 |
| Ghandhara Auto (XD) | 484 | 493.87 | 481.6 | 484.93 | 1.8 ▲ | 425,285 |
| Ghandhara Ind. (XD) | 1039.98 | 1044.2 | 1024.44 | 1029.07 | 0.05 ▲ | 48,711 |
| Honda Atlas Cars | 200 | 205.5 | 200 | 201.8 | 1.25 ▲ | 301,878 |
| Hinopak Motor | 303.1 | 309.5 | 300 | 308.28 | 4.76 ▲ | 619 |
| Indus Motor Co. | 1793.88 | 1800 | 1770 | 1798.23 | 12.2 ▲ | 34,646 |
| Millat Tractors | 301 | 304 | 300.76 | 302.9 | 2.15 ▲ | 194,149 |
| Sazgar Engineering | 1545 | 1549 | 1528.01 | 1530.41 | -10.97 ▼ | 170,791 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. (XD) | 142.79 | 142.8 | 138.03 | 138.86 | -1.63 ▼ | 12,633 |
| Atlas Battery | 160.01 | 175.82 | 160.01 | 175.82 | 15.98 ▲ | 66,717 |
| Bela Automotive | 68 | 68 | 59.95 | 60.88 | -5.73 ▼ | 10,407 |
| Bal.Wheels | 225.01 | 228 | 223 | 223.5 | -1.47 ▼ | 22,993 |
| Dewan Auto Engg | 21.99 | 22 | 21.15 | 21.4 | -0.13 ▼ | 28,770 |
| Exide (PAK) | 385 | 424.51 | 385 | 424.51 | 38.59 ▲ | 15,571 |
| Ghandhara Tyre | 29.99 | 30.75 | 26.39 | 26.49 | -2.83 ▼ | 3,025,553 |
| Loads Limited | 11.85 | 12.1 | 11.85 | 11.88 | 0.03 ▲ | 321,714 |
| Panther Tyres Ltd. (XD) | 46.9 | 47.25 | 46.01 | 46.5 | -0.26 ▼ | 47,414 |
| Service Long March | 21.99 | 22.7 | 21.85 | 22.02 | 0.13 ▲ | 2,901,071 |
| Treet Battery Ltd. | 9.99 | 10.37 | 9.5 | 9.57 | -0.2 ▼ | 12,042,605 |
| Thal Limited (XD) | 506.95 | 512.98 | 500 | 505.71 | -1.24 ▼ | 2,434 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 36.85 | 37.95 | 35.75 | 36 | -1.06 ▼ | 145,444 |
| Fast Cables Ltd. (XD) | 24.91 | 25.23 | 24.6 | 24.71 | -0.29 ▼ | 649,406 |
| Pak Elektron | 33.8 | 33.95 | 33.6 | 33.77 | 0.04 ▲ | 1,085,121 |
| Pakistan Cables- | 139.87 | 139.87 | 135.51 | 135.96 | -0.32 ▼ | 1,186 |
| Siemens Pak. | 1565.02 | 1568 | 1560 | 1561.81 | -15.76 ▼ | 422 |
| Waves Corp Ltd. | 8.89 | 9.01 | 8.82 | 8.91 | 0.02 ▲ | 1,281,923 |
| Waves Home App | 7.39 | 7.47 | 7.24 | 7.26 | -0.09 ▼ | 2,847,247 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 234.5 | 237 | 230.01 | 233 | -3.2 ▼ | 26,562 |
| Bestway Cement | 443.13 | 447.85 | 440.01 | 447.15 | 4.03 ▲ | 3,500 |
| Cherat Cement (XD) | 269 | 271.99 | 265.01 | 271.23 | 1.56 ▲ | 22,269 |
| Dadabhoy Cement | 10.67 | 10.85 | 9.6 | 10.02 | -0.65 ▼ | 629,694 |
| Dewan Cement | 9.06 | 9.15 | 9.02 | 9.08 | 0.02 ▲ | 617,237 |
| D.G.K.Cement | 182.06 | 182.89 | 180.53 | 182 | -0.4 ▼ | 730,981 |
| Dandot Cement | 18 | 19.27 | 17.65 | 19.27 | 1.75 ▲ | 1,229,055 |
| Fauji Cement | 51.95 | 52.1 | 51.3 | 51.77 | -0.22 ▼ | 1,117,963 |
| Fecto Cement (XD) | 92.2 | 92.59 | 91.5 | 91.86 | -0.51 ▼ | 38,704 |
| Flying Cement | 33.24 | 33.68 | 32.5 | 32.67 | -0.08 ▼ | 41,585 |
| Gharibwal Cement | 44.9 | 47 | 44.12 | 45.72 | 1.22 ▲ | 61,029 |
| Kohat Cement | 83.51 | 84.21 | 82.9 | 83.32 | -0.46 ▼ | 106,124 |
| Lucky Cement | 404.5 | 404.5 | 399.8 | 400.56 | -3.4 ▼ | 222,835 |
| Maple Leaf | 89.51 | 90.47 | 89.3 | 89.95 | -0.5 ▼ | 1,286,626 |
| Pioneer Cement | 232.97 | 232.97 | 230.06 | 231.93 | 0.85 ▲ | 20,021 |
| Power Cement | 21 | 21.98 | 21 | 21.76 | 0.6 ▲ | 995,068 |
| Power Cem (PR) | 26.75 | 30.3 | 26.01 | 26.06 | -1.96 ▼ | 1,553 |
| Safe Mix Con.Ltd | 39.86 | 39.95 | 39.11 | 39.28 | -0.33 ▼ | 70,025 |
| Thatta Cement | 66.5 | 67.01 | 66 | 66.14 | -0.78 ▼ | 844,728 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 382 | 382 | 379.5 | 380 | 0.72 ▲ | 1,680 |
| Bawany Air Prod | 39.35 | 39.35 | 36.8 | 37.34 | -1.63 ▼ | 241,626 |
| Berger Paints (XD) | 112.04 | 114.45 | 112 | 112.68 | -1.36 ▼ | 71,057 |
| Biafo Industries (XD) | 106.5 | 108.76 | 105 | 106.09 | 0.42 ▲ | 111,173 |
| Buxly Paints | 339.92 | 342 | 334 | 336.47 | -3.38 ▼ | 10,198 |
| Data Agro | 120 | 125 | 114.04 | 114.32 | -12.39 ▼ | 69,275 |
| Descon Oxychem (XD) | 29.46 | 30.1 | 29.46 | 29.98 | 0.47 ▲ | 101,105 |
| Dynea Pakistan (XD) | 332 | 342.98 | 330 | 335.49 | 3.49 ▲ | 11,608 |
| Engro Polymer | 32.2 | 32.2 | 31.42 | 31.77 | -0.08 ▼ | 377,861 |
| Engro Poly (PR) | 13.9 | 14 | 13.9 | 14 | 0 | 1,239 |
| Ghani Chemical | 32.8 | 33.25 | 32.51 | 32.74 | -0.23 ▼ | 2,459,386 |
| Ghani Chemworld | 13.78 | 14.43 | 13.11 | 13.31 | -0.11 ▼ | 3,521,187 |
| Ghani Chem(PRS) | 101 | 109.99 | 97 | 107 | 0 | 15 |
| Ghani Glo Hol | 20.1 | 20.35 | 19.45 | 19.7 | -0.4 ▼ | 656,183 |
| Ittehad Chemicals | 130 | 131.9 | 127.15 | 130 | -0.01 ▼ | 21,564 |
| Lucky Core Ind. | 194 | 194.9 | 193.01 | 194.44 | 0.41 ▲ | 32,505 |
| Lotte Chemical | 25.96 | 25.96 | 25.35 | 25.41 | -0.41 ▼ | 6,952,751 |
| Leiner Pak Gelat | 70.88 | 70.88 | 66.7 | 69.89 | -0.02 ▼ | 1,097 |
| Nimir Ind.Chem (XD) | 260.15 | 267 | 260.15 | 265.7 | 2.16 ▲ | 58,963 |
| Nimir Resins (XD) | 33.84 | 33.89 | 32.75 | 33.1 | -0.48 ▼ | 313,373 |
| Pak Oxygen Ltd. | 355 | 383.59 | 355 | 371.97 | 23.25 ▲ | 12,683 |
| Pak.P.V.C. | 18.35 | 18.98 | 16.95 | 17.57 | -0.52 ▼ | 106,106 |
| Sardar Chemical | 76.89 | 76.89 | 71 | 73.4 | -0.94 ▼ | 9,695 |
| Sitara Chemical | 639.98 | 644 | 635.01 | 641.2 | 5.2 ▲ | 789 |
| Sitara Peroxide | 50.2 | 50.2 | 47.2 | 49.27 | -0.63 ▼ | 49,178 |
| Wah-Noble | 227.02 | 234.9 | 227 | 227 | 0.2 ▲ | 9,751 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.5 | 13.57 | 13.38 | 13.47 | -0.03 ▼ | 20,301 |
| HBL Invest Fund | 4.52 | 4.9 | 4.52 | 4.78 | 0.03 ▲ | 139,336 |
| Tri-Star Mutual | 16.2 | 16.74 | 15.67 | 16.03 | 0.35 ▲ | 10,986 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 170.51 | 172.94 | 170 | 171.13 | -0.61 ▼ | 41,360 |
| Askari Bank | 105.59 | 107.2 | 104.5 | 106.87 | 1.3 ▲ | 596,709 |
| Bank Al-Falah | 55.77 | 56.25 | 55.2 | 55.65 | -0.12 ▼ | 1,645,680 |
| Bank AL-Habib | 151.49 | 152.5 | 149.52 | 151.48 | 1.41 ▲ | 100,957 |
| Bankislami Pak (XD) | 24.16 | 24.72 | 24.16 | 24.41 | 0.08 ▲ | 177,260 |
| Bank Makramah | 62.5 | 62.5 | 59.14 | 60.16 | -1.29 ▼ | 308,291 |
| Bank Of Khyber | 27.65 | 27.65 | 26.9 | 27.29 | -0.3 ▼ | 2,927 |
| B.O.Punjab | 28.92 | 28.92 | 28.71 | 28.78 | -0.03 ▼ | 3,219,632 |
| Faysal Bank | 91.2 | 92.72 | 91.2 | 91.49 | 0.09 ▲ | 168,860 |
| Habib Bank | 289 | 292 | 288.01 | 290.42 | 0.98 ▲ | 676,951 |
| Habib Metropolitan | 96.16 | 96.98 | 95 | 95.89 | -0.93 ▼ | 47,227 |
| JS Bank Ltd | 12.35 | 12.4 | 12.1 | 12.13 | -0.22 ▼ | 133,584 |
| MCB Bank Ltd | 371.08 | 375 | 370.5 | 374.53 | 3.45 ▲ | 107,626 |
| Meezan Bank Ltd | 548.45 | 550 | 545.01 | 545.82 | -2.63 ▼ | 183,418 |
| National Bank | 159.27 | 160.4 | 158 | 158.23 | -1.04 ▼ | 1,333,670 |
| Samba Bank | 13.3 | 13.5 | 13.02 | 13.32 | 0.03 ▲ | 60,931 |
| St.Chart.Bank | 60.1 | 60.19 | 58.55 | 59.91 | -0.09 ▼ | 2,126 |
| Soneri Bank Ltd | 19.02 | 19.55 | 19 | 19.18 | 0.16 ▲ | 129,431 |
| United Bank | 408.11 | 417.99 | 405 | 412.53 | 1.84 ▲ | 2,592,938 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 6.61 | 6.73 | 6.6 | 6.63 | 0.02 ▲ | 407,076 |
| Aisha Steel Mill | 15.3 | 15.4 | 14.95 | 15.09 | -0.18 ▼ | 1,182,255 |
| Aisha Steel (PR) (XD) | 82.75 | 83.5 | 82.75 | 76.01 | 0 | 95 |
| Aisha Steel (PR) (XD) | 24.61 | 24.61 | 20.14 | 20.14 | -2.24 ▼ | 21,420 |
| Amreli Steels | 18.1 | 18.38 | 17.7 | 17.79 | -0.21 ▼ | 581,901 |
| Bolan Casting | 77.33 | 77.33 | 77.33 | 77.33 | 7.03 ▲ | 89,998 |
| Beco Steel Ltd | 4.24 | 4.37 | 4.2 | 4.29 | 0.05 ▲ | 2,395,287 |
| Crescent Steel | 88.25 | 89.55 | 87.99 | 89.35 | 1.14 ▲ | 243,936 |
| Dadex Eternit | 193 | 193 | 181 | 182.68 | -8.37 ▼ | 10,029 |
| Dost Steels Ltd. | 4.44 | 4.5 | 4.33 | 4.4 | -0.04 ▼ | 229,656 |
| Int. Ind.Ltd. (XD) | 156.5 | 156.6 | 155 | 156.01 | 0.62 ▲ | 43,051 |
| Inter.Steel Ltd (XD) | 78.5 | 80 | 77.8 | 79.06 | 0.98 ▲ | 95,802 |
| Ittefaq Iron Ind | 8.11 | 8.48 | 8.1 | 8.2 | 0.16 ▲ | 513,103 |
| K.S.B.Pumps | 218 | 224.9 | 213.2 | 214.78 | -1.73 ▼ | 50,298 |
| Metro Steel | 22.7 | 24.45 | 22.7 | 24.45 | 2.22 ▲ | 582,160 |
| Mughal Iron | 65.52 | 66 | 64.77 | 65.82 | -0.07 ▼ | 426,785 |
| Mughal Iron(C) | 64.29 | 66 | 60.05 | 64.94 | 0 | 289 |
| Pak Engineering | 644 | 711.01 | 644 | 711.01 | 64.64 ▲ | 19,791 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 16.09 | 16.11 | 15.88 | 16.11 | 0.08 ▲ | 3,000 |
| HBL Total Treasury | 106.9 | 106.9 | 106.87 | 106.9 | 0 | 35,100 |
| JS Global Banking | 38.14 | 39.45 | 37.8 | 38.13 | 0.05 ▲ | 32,500 |
| JS Momentum | 10.8 | 10.89 | 10.8 | 10.86 | 0.01 ▲ | 256,500 |
| Mahaana Islamic | 15.83 | 16.69 | 15.8 | 15.9 | 0.02 ▲ | 441,000 |
| Meezan Pakistan | 17.1 | 17.18 | 17.08 | 17.12 | -0.01 ▼ | 331,000 |
| NBP Pakistan G ETF | 25.91 | 26.28 | 25.62 | 26.1 | 0.35 ▲ | 13,000 |
| NIT Pakistan | 32.42 | 32.44 | 32.07 | 32.38 | -0.05 ▼ | 64,500 |
| UBLPakistanETF | 27.92 | 27.97 | 27.83 | 27.88 | -0.03 ▼ | 64,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 46.7 | 47.95 | 45.76 | 46.99 | 0.41 ▲ | 47,627 |
| Arif Habib Corp | 15.18 | 15.35 | 14.95 | 15.02 | -0.11 ▼ | 5,073,732 |
| Engro Fertert | 192 | 195 | 192 | 194.82 | 1.74 ▲ | 474,589 |
| Fatima Fert | 139.98 | 139.98 | 138 | 138.57 | 0.07 ▲ | 227,168 |
| Fauji Fert | 538.11 | 539.89 | 536.85 | 537.87 | -0.24 ▼ | 303,428 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.15 | 8.16 | 7.92 | 7.95 | -0.1 ▼ | 280,154 |
| Big Bird Foods Ltd. | 35.98 | 36.49 | 35.55 | 35.94 | -0.06 ▼ | 169,101 |
| Barkat Frisian Agro | 28.5 | 28.5 | 27.56 | 28 | -0.51 ▼ | 147,650 |
| Bunnys Limited | 5.17 | 5.36 | 5.08 | 5.14 | -0.02 ▼ | 468,551 |
| Clover Pakistan | 5.86 | 5.86 | 5.74 | 5.79 | -0.01 ▼ | 937,539 |
| Colgate Palm | 1122.98 | 1122.98 | 1090 | 1115.69 | -3.3 ▼ | 7,159 |
| Frieslandcampina | 133.44 | 134.6 | 132.1 | 133.39 | -0.05 ▼ | 239,020 |
| Fauji Foods Ltd | 14.1 | 14.18 | 14 | 14.03 | 0.01 ▲ | 662,381 |
| Ghani Dairies Ltd. | 18.7 | 18.9 | 18.5 | 18.53 | -0.29 ▼ | 300,333 |
| Ismail Ind. | 1827 | 1827 | 1790 | 1805.79 | 0 | 7 |
| MithchellsFruit | 171.71 | 175 | 160.15 | 161.94 | -7.72 ▼ | 58,384 |
| Matco Foods Ltd | 49.51 | 49.99 | 45.86 | 47.33 | -3.63 ▼ | 5,262,131 |
| Murree Brewery (XD) | 909.9 | 909.9 | 880.05 | 894.92 | -2.01 ▼ | 822 |
| National Foods (XD) | 315 | 318 | 310 | 316.91 | 6.87 ▲ | 881,893 |
| Nestle Pakistan | 7021.98 | 7021.98 | 6851.11 | 6991.08 | -6.62 ▼ | 125 |
| At-Tahur Ltd. | 32.61 | 32.99 | 32.1 | 32.21 | -0.67 ▼ | 839,486 |
| Quice Food | 27.03 | 29.72 | 26.98 | 29.72 | 2.7 ▲ | 1,292,908 |
| Rafhan Maize | 8580 | 8580 | 8410.01 | 8453.33 | -3.08 ▼ | 16 |
| Shezan Inter. | 279.99 | 279.99 | 271.57 | 272.56 | -2.5 ▼ | 5,087 |
| Agro Processors (XD) | 29.3 | 29.5 | 28.7 | 28.8 | -0.41 ▼ | 60,334 |
| The Organic Meat | 29.81 | 30.4 | 29.32 | 29.4 | -0.5 ▼ | 547,620 |
| Treet Corp | 23.6 | 24.18 | 23.26 | 23.38 | -0.22 ▼ | 3,104,554 |
| Unity Foods Ltd | 8.04 | 8.14 | 7.86 | 7.93 | -0.11 ▼ | 3,345,918 |
| Unilever Foods | 25250 | 25550 | 25250 | 25550 | 109.01 ▲ | 15 |
| Wahdat Poultry Farm | 14.01 | 14.39 | 13.5 | 13.73 | -0.32 ▼ | 275,299 |
| ZIL Limited | 281 | 309.56 | 280 | 309.56 | 28.14 ▲ | 14,453 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 9.3 | 9.33 | 9.03 | 9.16 | -0.01 ▼ | 28,015 |
| GhaniGlobalGlass | 7.9 | 7.98 | 7.56 | 7.61 | -0.2 ▼ | 208,379 |
| Ghani Glass Ltd | 39.09 | 39.9 | 39.07 | 39.22 | 0.14 ▲ | 36,884 |
| Ghani Value Glass | 52.95 | 52.95 | 50.1 | 50.23 | -0.99 ▼ | 27,360 |
| Karam Ceramics | 164.98 | 165.17 | 164.98 | 160.72 | 10.57 ▲ | 172 |
| Shabbir Tiles | 8.88 | 9.2 | 8.8 | 8.82 | 0.06 ▲ | 474,495 |
| Tariq Glass Ind | 161.26 | 162.49 | 155 | 159.72 | -1.54 ▼ | 29,457 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insurance | 40.34 | 40.34 | 38.56 | 39.8 | 0.76 ▲ | 4,583 |
| Adamjee Ins. | 94.45 | 94.78 | 93.05 | 94.32 | 0.64 ▲ | 386,668 |
| Askari Life Ass | 23.3 | 24 | 22.6 | 22.99 | -0.28 ▼ | 9,701 |
| Adamjee Life Ass. (XD) | 30.49 | 30.49 | 29 | 29.81 | 0 | 41 |
| Asia Insurance | 37 | 39.8 | 37 | 36.21 | 0 | 100 |
| Atlas Ins. Ltd | 74.99 | 74.99 | 74.01 | 74.01 | 0.06 ▲ | 2,203 |
| Century Ins. (XR) | 35.16 | 35.5 | 32.01 | 32.57 | -2.59 ▼ | 72,368 |
| Century Insurance(R) | 22.43 | 22.43 | 22.43 | 22.43 | -2.49 ▼ | 9,731 |
| Cres.Star Ins. | 5.6 | 5.79 | 5.42 | 5.46 | -0.1 ▼ | 2,522,236 |
| EFU General | 120.01 | 120.98 | 115.5 | 120.72 | 0.72 ▲ | 233 |
| EFU Life Assurance | 111.99 | 112 | 110 | 112 | 1.82 ▲ | 2,840 |
| EFU Life(R) | 95.99 | 101.72 | 95.99 | 97.3 | 1.19 ▲ | 4,218 |
| East West Insuranc | 58.14 | 58.14 | 58.14 | 58.14 | 0 | 54 |
| Habib Ins. | 7.9 | 8.39 | 7.85 | 7.91 | 0.01 ▲ | 53,466 |
| IGI Holdings | 250.39 | 252 | 248.5 | 251.5 | 1.11 ▲ | 1,641 |
| IGI Life Ins | 18.23 | 19.49 | 18.23 | 19 | 0 | 142 |
| Jubilee Gen.Ins | 77 | 77.45 | 76 | 77 | -0.71 ▼ | 4,356 |
| Jubile Life Ins | 101.11 | 102.49 | 101.05 | 101.85 | -0.15 ▼ | 4,591 |
| Pak Qatar Family | 16.19 | 16.19 | 15.8 | 16.04 | 0.03 ▲ | 89,958 |
| Pak Reinsurance | 17.05 | 17.2 | 16.75 | 16.83 | -0.25 ▼ | 679,361 |
| PICIC Ins.Ltd. | 5.1 | 5.9 | 4.83 | 5.06 | -0.04 ▼ | 426,434 |
| Premier Ins. | 9.73 | 9.73 | 9 | 9.03 | -0.58 ▼ | 103,791 |
| Pak Gen.Ins. | 26.6 | 26.6 | 24.51 | 24.75 | -0.29 ▼ | 138,038 |
| Pak Qatar General | 12.43 | 12.74 | 12.41 | 12.52 | 0.16 ▲ | 22,054 |
| Reliance Ins. | 11.7 | 11.7 | 11.5 | 11.51 | -0.21 ▼ | 1,000 |
| Shaheen Ins. | 8.9 | 8.98 | 8.22 | 8.55 | -0.36 ▼ | 133,086 |
| TPL Insurance | 52.3 | 54.79 | 51 | 51.04 | -1.66 ▼ | 1,600 |
| TPL Life Insurance | 19.01 | 19.8 | 18.73 | 18.85 | 0.35 ▲ | 1,840 |
| United Insurance | 10.8 | 11 | 10.75 | 10.78 | -0.03 ▼ | 19,084 |
| Universal Ins. | 18.01 | 18.01 | 18.01 | 18.5 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 21.15 | 21.24 | 20.68 | 20.8 | -0.33 ▼ | 29,475 |
| Arif Habib Ltd | 111.75 | 111.75 | 110.01 | 111.07 | 0.58 ▲ | 3,682 |
| AKD Securites | 32.21 | 32.65 | 31.94 | 32.05 | -0.16 ▼ | 50,679 |
| Apna Microfin. | 19.75 | 19.75 | 19.5 | 19.5 | 0.96 ▲ | 707 |
| ARM Green Indus. | 45 | 47.9 | 44 | 46 | 2.03 ▲ | 7,522 |
| Dawood Equities | 17.54 | 17.98 | 16.27 | 17.06 | 0.08 ▲ | 2,892 |
| Dawood Law | 43 | 43.4 | 42 | 43.13 | 0.44 ▲ | 30,785 |
| Engro Holdings | 261 | 262.39 | 260.01 | 260.65 | -0.76 ▼ | 620,124 |
| Escorts Bank | 10.74 | 11.69 | 10.42 | 11.44 | 0.7 ▲ | 6,474 |
| First Cap.Equit | 4.91 | 5.07 | 4.68 | 4.69 | -0.22 ▼ | 8,450 |
| F.Credit & Inv | 65.02 | 65.02 | 60 | 65.02 | 5.91 ▲ | 155,188 |
| Ist.Capital Sec | 5.19 | 5.33 | 5.11 | 5.16 | -0.06 ▼ | 740,902 |
| First Dawood Prop | 4.7 | 4.95 | 4.6 | 4.72 | -0.01 ▼ | 822,168 |
| F. Nat.Equities | 1.12 | 1.14 | 1.11 | 1.12 | 0 | 3,578,007 |
| Invest Bank | 16.45 | 16.45 | 15.55 | 15.65 | -0.32 ▼ | 6,202 |
| Imperial Limite | 23.86 | 25.4 | 23.86 | 24.94 | 1.43 ▲ | 7,853 |
| Intermarket Sec. | 17.44 | 17.5 | 17.03 | 17.11 | -0.28 ▼ | 19,570 |
| Jah.Sidd. Co. | 21.8 | 23.75 | 21.07 | 23.32 | 1.52 ▲ | 3,647,226 |
| JS Global Cap. | 136.5 | 139.8 | 135 | 136.91 | 0 | 201 |
| JS Investments | 35 | 36.9 | 33 | 33.21 | -0.79 ▼ | 23,632 |
| LSE Capital Ltd. | 5.45 | 5.69 | 5.41 | 5.44 | -0.01 ▼ | 874,392 |
| LSE Fin. Services | 2.97 | 2.97 | 2.72 | 2.75 | -0.09 ▼ | 700,421 |
| LSE Financial(R) | 0.78 | 0.81 | 0.68 | 0.7 | -0.07 ▼ | 8,792,570 |
| LSE Ventures Ltd | 12.75 | 12.81 | 12.5 | 12.65 | -0.01 ▼ | 208,113 |
| MCB Inv MGT | 153.74 | 153.74 | 151 | 151 | -2.74 ▼ | 871 |
| Next Capital | 16.5 | 17 | 15.3 | 16.02 | -0.33 ▼ | 17,973 |
| OLP Financial (XD) | 43.29 | 46 | 43.29 | 45.45 | -0.02 ▼ | 10,993 |
| Pervez Ahmed Co | 2.92 | 2.99 | 2.72 | 2.75 | -0.16 ▼ | 6,079,516 |
| PIA Holding Company | 23.45 | 23.65 | 22.25 | 22.45 | -0.92 ▼ | 2,919,681 |
| PIA Holding Co.(B) | 14350 | 14699 | 14000.1 | 14566.33 | 214.66 ▲ | 10 |
| Pak Stock Exchange | 41 | 41 | 40.4 | 40.52 | -0.22 ▼ | 283,005 |
| Sec. Inv. Bank | 7.09 | 7.09 | 6.18 | 6.47 | 0.08 ▲ | 4,728 |
| LSE SPAC-I Ltd. | 21.55 | 22.45 | 20.4 | 21.51 | -0.09 ▼ | 3,887,895 |
| LSE SPAC-II | 14 | 14.4 | 14 | 14.31 | 0.23 ▲ | 143,919 |
| Trust Brokerage | 2.26 | 2.28 | 2.2 | 2.23 | 0.01 ▲ | 972,130 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 24.89 | 29.14 | 24 | 29.14 | 2.65 ▲ | 696,503 |
| Pak Gulf Leasing | 15.49 | 15.78 | 14.25 | 15 | -0.11 ▼ | 100,916 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 864.89 | 864.89 | 845.03 | 851.24 | 6.23 ▲ | 592 |
| Fateh Industries | 504.99 | 510.87 | 475 | 510.87 | 46.44 ▲ | 6,591 |
| Leather Up Ltd. | 67.06 | 72.98 | 67.06 | 69.04 | -0.6 ▼ | 17,733 |
| Pak Leather | 53 | 53 | 48.5 | 51.71 | 2.55 ▲ | 3,524 |
| Service Global | 106.03 | 106.97 | 105.61 | 105.78 | -0.25 ▼ | 39,073 |
| Service Ind.Ltd | 175.1 | 177.3 | 173.53 | 176.91 | 1.81 ▲ | 9,064 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 148 | 150.99 | 145 | 144.34 | 0 | 24 |
| AL-Khair Gadoon | 70.04 | 70.04 | 57.3 | 57.59 | -6.08 ▼ | 21,224 |
| Arpak Int. | 122 | 131.59 | 117.11 | 125.66 | 6.03 ▲ | 9,533 |
| Diamond Ind. | 70.35 | 74.98 | 68.03 | 70.13 | 0.33 ▲ | 31,615 |
| ECOPACK Ltd (XD) | 44.24 | 44.65 | 43.21 | 43.77 | -0.47 ▼ | 48,066 |
| Gammon Pak | 18.25 | 18.52 | 18.08 | 18.32 | -0.15 ▼ | 1,795 |
| GOC (Pak) Ltd. (XD) | 239.73 | 243 | 230.01 | 233.12 | -0.26 ▼ | 3,359 |
| Mandviwala | 88 | 91.5 | 84.9 | 86.39 | -1.41 ▼ | 358,671 |
| Olympia Mills | 74.14 | 83 | 74.14 | 77.32 | -1.87 ▼ | 122,859 |
| Pakistan Alumin | 93 | 97.98 | 91.1 | 95.48 | 1.59 ▲ | 16,979 |
| Pak Services | 990.95 | 999.98 | 982 | 990.03 | -1.38 ▼ | 450 |
| Shifa Int.Hospital (XD) | 449.99 | 449.99 | 442.51 | 448.65 | -0.78 ▼ | 418 |
| Siddiqsons Tin | 7.6 | 7.85 | 7.47 | 7.54 | 0.09 ▲ | 622,830 |
| Tasdeeq Information | 4.95 | 5.04 | 4.84 | 4.88 | -0.06 ▼ | 6,283,253 |
| Tri-Pack Films | 126.6 | 130 | 125.06 | 126.08 | -0.51 ▼ | 11,038 |
| United Brands | 25 | 25.5 | 24 | 24.5 | -0.37 ▼ | 8,821 |
| UDL Int.Ltd. | 16.67 | 16.9 | 16.41 | 16.6 | 0.15 ▲ | 16,477 |
| United Distributor | 99.9 | 100 | 96.15 | 99.99 | 2.41 ▲ | 9,279 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 21.99 | 22.85 | 21.41 | 21.9 | -0.19 ▼ | 11,354 |
| AL-Noor Mod | 10 | 10.2 | 9.76 | 10.04 | 0.19 ▲ | 74,871 |
| Elite Cap.Mod | 18.5 | 19.39 | 17.61 | 18.59 | 0.09 ▲ | 15,650 |
| Equity Modaraba | 11.66 | 12.47 | 11.66 | 11.98 | 0.04 ▲ | 140,920 |
| 1st.Fid.Leasing | 13.38 | 13.38 | 12.75 | 12.81 | -0.21 ▼ | 38,289 |
| Habib Modaraba | 27.6 | 27.95 | 27.52 | 27.68 | 0.13 ▲ | 2,511 |
| I.B.L.Modarab | 15.34 | 15.6 | 14.9 | 15.14 | -0.06 ▼ | 95,041 |
| Imrooz Modaraba (XD) | 233 | 239.95 | 225 | 232.37 | 0 | 49 |
| Punjab Mod | 20.6 | 21.15 | 19.9 | 20.05 | -0.53 ▼ | 498,271 |
| Paramount Mod | 13.2 | 13.38 | 12.8 | 12.93 | -0.27 ▼ | 82,883 |
| F.Treet Manuf | 19.1 | 19.1 | 18.55 | 18.79 | 0.29 ▲ | 2,301 |
| Tri-Star 1st Mod. | 38.3 | 38.3 | 34.65 | 34.65 | -3.85 ▼ | 314,786 |
| Burj Clean Energy (XD) | 11.8 | 11.8 | 11.8 | 11.8 | 0.91 ▲ | 500 |
| OLP Modaraba | 27.1 | 27.49 | 25.76 | 25.93 | -1.04 ▼ | 163,960 |
| Orient Rental | 12.15 | 12.3 | 12 | 12.21 | 0.06 ▲ | 296,612 |
| Popular Islamic (XD) | 77.5 | 80.23 | 65.7 | 79.87 | 6.93 ▲ | 77,193 |
| Sindh Modaraba (XD) | 48 | 50.73 | 44 | 50.46 | 4.34 ▲ | 199,778 |
| Trust Modaraba | 14.17 | 14.94 | 14 | 14.14 | -0.03 ▼ | 1,034,122 |
| Unicap Modaraba | 12.06 | 12.06 | 12.06 | 12.06 | 1.1 ▲ | 275,616 |
| Wasl Mobility Mod | 6.16 | 7.09 | 6.16 | 6.56 | 0.37 ▲ | 15,691,917 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 631.68 | 636 | 629 | 630.73 | -0.95 ▼ | 265,165 |
| Oil & Gas Dev (XD) | 301.25 | 303 | 298.01 | 299.1 | -3.15 ▼ | 945,021 |
| Pak Oilfields (XD) | 664 | 672.73 | 664 | 671.3 | 7.89 ▲ | 155,653 |
| Pak Petroleum | 217.88 | 220.7 | 217.88 | 218.87 | -0.38 ▼ | 2,155,800 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 530.31 | 534.99 | 529 | 534.84 | 5.54 ▲ | 13,537 |
| Burshane LPG (XD) | 46.1 | 46.98 | 45.06 | 46.04 | -0.18 ▼ | 15,106 |
| Hascol Petrol | 17.79 | 17.9 | 17.51 | 17.6 | -0.13 ▼ | 1,098,218 |
| HI-Tech Lub. | 36.11 | 36.75 | 35.44 | 36.13 | 0.14 ▲ | 102,888 |
| Oilboy Energy | 16 | 16.09 | 15.8 | 15.87 | -0.02 ▼ | 880,270 |
| P.S.O. | 364.1 | 370 | 363.17 | 368.04 | 3.95 ▲ | 3,872,217 |
| Sui North Gas | 90.87 | 91.19 | 89.7 | 90.23 | 0.1 ▲ | 326,007 |
| Sitara Petroleum | 15.74 | 15.86 | 15.6 | 15.68 | -0.06 ▼ | 4,576,134 |
| Sui South Gas | 23.05 | 23.25 | 22.84 | 22.91 | -0.11 ▼ | 1,287,916 |
| Wafi Energy Pak | 154 | 156 | 153.7 | 153.79 | 0.21 ▲ | 142,943 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.4 | 26.4 | 25.45 | 25.52 | -0.71 ▼ | 269,562 |
| Cherat Packaging | 93.3 | 94.7 | 93.1 | 94.01 | 0.63 ▲ | 13,465 |
| Int. Packaging (XD) | 31.99 | 32.4 | 31.37 | 31.72 | 0.13 ▲ | 1,541,991 |
| MACPAC Films | 100.33 | 109 | 100.33 | 100.33 | -11.15 ▼ | 8,762,417 |
| Merit Packaging | 8.9 | 9.35 | 8.79 | 9.09 | 0.19 ▲ | 181,135 |
| Packages Ltd. | 683 | 695 | 683 | 688.11 | 5.43 ▲ | 99 |
| Pak Paper Prod (XD) | 139.1 | 141.99 | 134.51 | 135.37 | -3.53 ▼ | 26,181 |
| Roshan Packages | 15.48 | 15.7 | 15.26 | 15.51 | 0.12 ▲ | 198,636 |
| Security Paper | 131.98 | 134.5 | 131.25 | 132.06 | -0.91 ▼ | 24,802 |
| SPEL Limited (XD) | 40 | 40 | 39.3 | 39.8 | -0.09 ▼ | 106,933 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 934.02 | 945 | 925.01 | 944.39 | 10.38 ▲ | 4,921 |
| AGP Limited | 162.7 | 170.04 | 161.2 | 168.38 | 6.64 ▲ | 1,302,419 |
| BF Biosciences | 130.5 | 132 | 127.58 | 128.65 | -1.25 ▼ | 168,772 |
| Citi Pharma Ltd | 62.04 | 62.39 | 61.2 | 61.66 | -0.38 ▼ | 222,612 |
| Ferozsons (Lab) | 330 | 337 | 330 | 335.22 | 2.22 ▲ | 2,125 |
| GlaxoSmithKline | 311 | 315.99 | 310.03 | 312.45 | 0.6 ▲ | 13,698 |
| Haleon Pakistan | 678 | 698 | 676 | 684.36 | 5.94 ▲ | 17,075 |
| Highnoon (Lab) | 915.63 | 933.8 | 915.63 | 931.97 | 15.71 ▲ | 4,414 |
| Hoechst Pak Ltd | 4075 | 4180 | 3985.3 | 4035 | 24.71 ▲ | 475 |
| IBL HealthCare | 41.15 | 41.74 | 41 | 41.37 | -0.09 ▼ | 74,194 |
| Liven Pharma | 31.99 | 32 | 31.5 | 31.9 | -0.02 ▼ | 10,480 |
| Macter Int. Ltd | 248.99 | 248.99 | 241.41 | 245.38 | -1.8 ▼ | 2,673 |
| Otsuka Pak | 364 | 380 | 364 | 379.37 | 14.41 ▲ | 3,510 |
| The Searle Company (XD) | 78.35 | 78.5 | 77.5 | 77.74 | -0.59 ▼ | 456,528 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 6.59 | 6.95 | 6.46 | 6.83 | 0.34 ▲ | 583,098 |
| Engro Powergen | 23.52 | 23.8 | 23.3 | 23.57 | 0.05 ▲ | 66,097 |
| Mughal Energy Ltd | 36.01 | 40.98 | 34.5 | 37.25 | 0 | 33 |
| Hub Power Co. (XD) | 192.5 | 194.97 | 192.5 | 193.43 | 0.19 ▲ | 1,093,538 |
| Kot Addu Power | 26.48 | 26.78 | 26.47 | 26.54 | 0.06 ▲ | 645,367 |
| K-Electric Ltd. | 5.92 | 6.15 | 5.86 | 6.09 | 0.18 ▲ | 27,980,081 |
| Kohinoor Energy | 14.52 | 14.8 | 14.11 | 14.63 | 0.11 ▲ | 233,378 |
| Kohinoor Power | 24.13 | 25.75 | 23.55 | 23.79 | -0.06 ▼ | 337,391 |
| Lalpir Power | 18.89 | 18.98 | 18.23 | 18.5 | -0.16 ▼ | 5,274 |
| Nishat ChunPower (XD) | 48.98 | 49.7 | 48.6 | 48.85 | -0.23 ▼ | 835,897 |
| Nishat Power (XD) | 52.39 | 53.44 | 51.6 | 53.29 | 0.86 ▲ | 581,480 |
| Pakgen Power | 32.69 | 34.96 | 31.5 | 33.77 | 1.24 ▲ | 4,083 |
| Sitara Energy | 24.76 | 25.95 | 24.76 | 24.83 | -0.14 ▼ | 2,324 |
| S.G.Power | 23.5 | 23.8 | 22.85 | 23.58 | 0.35 ▲ | 2,876,016 |
| Saif Power Ltd | 7.78 | 8.57 | 7.75 | 8.13 | 0.35 ▲ | 8,457,304 |
| Tri-Star Power | 13.41 | 13.99 | 13.3 | 13.3 | 0.01 ▲ | 5,896 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 40.9 | 40.9 | 38.62 | 39.79 | 0.5 ▲ | 2,727 |
| Hussain Industries | 46 | 49.7 | 44.81 | 49.3 | 0.21 ▲ | 1,154 |
| Javedan Corp. (XD) | 132.96 | 133.97 | 132 | 133.29 | 0.33 ▲ | 147,148 |
| JavedanCorp(PR) (XD) | 56.01 | 59 | 55.2 | 54.27 | 0 | 8 |
| Pace (Pak) Ltd. | 10.19 | 10.38 | 9.7 | 9.99 | 0.13 ▲ | 12,304,071 |
| TPL Properties | 11.87 | 12 | 11.75 | 11.78 | -0.09 ▼ | 1,166,363 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 39.95 | 39.96 | 35.31 | 39.81 | 0.58 ▲ | 292,685 |
| Globe Residency (XD) | 16.98 | 17.14 | 16.91 | 16.99 | 0.07 ▲ | 295,807 |
| Image REIT | 7.72 | 7.8 | 7.71 | 7.73 | 0.01 ▲ | 88,538 |
| JS Rental REIT | 10.85 | 10.85 | 10.55 | 10.55 | -0.3 ▼ | 504 |
| Naya Nazimabad | 20.94 | 21.1 | 20.6 | 21.02 | 0.41 ▲ | 188,376 |
| Signature Residency | 17.39 | 17.7 | 16.8 | 17.5 | 0.11 ▲ | 42,679 |
| TPL REIT Fund I | 8.89 | 8.89 | 8.7 | 8.79 | 0.03 ▲ | 711,901 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery (XD) | 1215 | 1226 | 1207 | 1219.1 | 9.72 ▲ | 315,686 |
| Cnergyico PK | 12.75 | 13.02 | 12.75 | 12.85 | 0.05 ▲ | 37,138,368 |
| National Refinery | 659 | 671.45 | 658.01 | 665.73 | 4.45 ▲ | 1,395,554 |
| Pak Refinery | 103.5 | 108.46 | 103.02 | 106.95 | 3.19 ▲ | 38,424,845 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 712.99 | 743.9 | 696.01 | 717.8 | 10.55 ▲ | 42 |
| Adam Sugar | 66.06 | 68.79 | 66.06 | 67.2 | 0 | 284 |
| Abdullah Shah | 9.88 | 9.88 | 9.5 | 9.61 | -0.12 ▼ | 44,051 |
| AL-Noor Sugar | 115.72 | 120 | 115 | 115.71 | -0.01 ▼ | 683 |
| Ansari Sugar | 21.99 | 22 | 21 | 21.12 | -0.37 ▼ | 7,239 |
| Baba Farid | 441 | 441 | 420 | 430.21 | 0 | 22 |
| Chashma Sugar | 81.55 | 83.98 | 81.54 | 83.92 | -0.05 ▼ | 1,706 |
| Dewan Sugar | 8.4 | 8.7 | 7.91 | 8.07 | -0.51 ▼ | 663,234 |
| Habib Sugar | 79.55 | 79.94 | 78.2 | 79 | -0.01 ▼ | 3,555 |
| Habib Rice Prod | 19.6 | 21.2 | 18.75 | 19.54 | -0.17 ▼ | 152,759 |
| Haseeb Waqas Sugar | 18.02 | 18.97 | 17.86 | 18.61 | 0.59 ▲ | 846 |
| J.D.W.Sugar | 869.98 | 875 | 869.98 | 871.09 | 1.09 ▲ | 190 |
| Jauharabad Sug | 49 | 50.45 | 48.02 | 48.74 | -0.01 ▼ | 14,923 |
| Khairpur Sugar | 1179.98 | 1180.36 | 1100 | 1180.36 | 107.31 ▲ | 15,367 |
| Mirpurkhas Sugar | 32.85 | 32.85 | 31 | 31.32 | -1.52 ▼ | 21,348 |
| Mehran Sugar | 60.83 | 61 | 59.08 | 60.86 | 1.73 ▲ | 3,193 |
| Noon Sugar | 83 | 83.89 | 81.8 | 83.7 | 1 ▲ | 3,502 |
| Premier Suger | 353.01 | 384.88 | 353.01 | 368.47 | 0 | 29 |
| Sanghar Sugar | 123.5 | 123.5 | 112.03 | 119.02 | 0.02 ▲ | 1,826 |
| Sindh Abadgar | 318 | 318 | 285 | 300 | 0 | 3 |
| Shahtaj Sugar | 160.51 | 162.99 | 158.01 | 159.99 | -1.01 ▼ | 1,142 |
| Shahmurad Sugar | 359.47 | 359.47 | 350 | 351 | 7.96 ▲ | 228 |
| Sakrand Sugar | 21.72 | 21.98 | 21.01 | 21.14 | -0.58 ▼ | 36,747 |
| Tariq Corp Ltd. | 19.95 | 19.95 | 19.1 | 19.28 | -0.5 ▼ | 80,803 |
| Thal Ind.Corp. | 791 | 800.02 | 740 | 752.83 | -47.16 ▼ | 3,266 |
| Tandlianwala Sugar | 456.29 | 475 | 455 | 457.8 | 1.53 ▲ | 187 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 83 | 83 | 81.13 | 82.23 | -0.48 ▼ | 7,436 |
| National Silk | 189 | 202.99 | 189 | 188.8 | 0 | 36 |
| Pak Synthetics | 208.57 | 224 | 204.01 | 216.85 | 8.28 ▲ | 3,696 |
| Rupali Polyester | 29 | 31 | 28.1 | 30.47 | 2.02 ▲ | 245,238 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 118.9 | 118.94 | 118 | 118.54 | -0.4 ▼ | 97,830 |
| Avanceon Ltd | 27.25 | 27.4 | 27.06 | 27.24 | 0.04 ▲ | 314,055 |
| Nets International | 22.6 | 22.6 | 22 | 22.24 | -0.27 ▼ | 899 |
| Hum Network | 9.34 | 9.5 | 9.25 | 9.29 | 0.08 ▲ | 5,859,961 |
| Itanz Technologies | 28.6 | 28.92 | 28.15 | 28.45 | 0.09 ▲ | 464,381 |
| Media Times Ltd | 7 | 7.28 | 6.9 | 7.08 | 0.18 ▲ | 6,814,466 |
| Netsol Tech. | 123.5 | 123.5 | 121 | 122.66 | 0.06 ▲ | 607,264 |
| Octopus Digital | 27.24 | 27.7 | 27.1 | 27.23 | -0.14 ▼ | 42,224 |
| Pak Datacom | 122.98 | 123.5 | 120.12 | 123.11 | 2.07 ▲ | 11,779 |
| P.T.C.L. | 54.4 | 55.11 | 52.3 | 53.6 | -1.46 ▼ | 3,568,227 |
| Quantum Data | 36.03 | 36.39 | 35.25 | 35.65 | -0.38 ▼ | 1,552,303 |
| Select Technologies | 30.69 | 30.78 | 29.76 | 29.96 | -0.33 ▼ | 1,238,380 |
| Supernet Techno | 22.75 | 22.84 | 22.3 | 22.65 | 0.26 ▲ | 361,791 |
| Symmetry Group Ltd (XD) | 11.99 | 12.14 | 11.8 | 12.1 | 0.15 ▲ | 610,602 |
| Systems Limited | 114.75 | 118.74 | 114.5 | 118.37 | 2.41 ▲ | 967,037 |
| Telecard Limited | 7.23 | 7.23 | 7.05 | 7.11 | -0.12 ▼ | 1,769,365 |
| TPL Corp Ltd | 20.84 | 20.84 | 20.25 | 20.48 | -0.19 ▼ | 416,964 |
| TPL Trakker Ltd | 31.39 | 31.4 | 30 | 30.02 | -0.92 ▼ | 1,626,356 |
| TRG Pak Ltd | 55.3 | 57.23 | 55.1 | 56.37 | 0.9 ▲ | 4,910,141 |
| WorldCall Telecom | 0.98 | 0.99 | 0.96 | 0.96 | -0.02 ▼ | 12,026,198 |
| Zarea Limited | 37.88 | 38.4 | 37.82 | 37.93 | -0.15 ▼ | 159,170 |
| Zuma Resources Ltd. | 28.2 | 28.2 | 27.5 | 27.8 | -0.54 ▼ | 2,366,666 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 52.5 | 52.5 | 51.03 | 51.31 | -0.56 ▼ | 18,105 |
| Ahmed Hassan | 86.99 | 86.99 | 76.52 | 84.46 | 0.37 ▲ | 425 |
| Azgard Nine | 8.78 | 8.79 | 8.59 | 8.6 | -0.04 ▼ | 354,185 |
| Azgard(Non-Voti)(PR) | 8.3 | 8.99 | 7.52 | 7.81 | -0.6 ▼ | 1,942 |
| AN Textile Mill | 65.1 | 65.1 | 64.21 | 68.27 | 0 | 322 |
| Aruj Industries | 9.59 | 9.59 | 9.03 | 9.23 | -0.15 ▼ | 12,744 |
| Bhanero Tex. | 790.02 | 790.02 | 790.02 | 801.86 | 0 | 1 |
| Blessed Tex. | 805.01 | 805.01 | 805.01 | 817.98 | 0 | 1 |
| Chenab Limited | 9.5 | 9.7 | 8.82 | 9.08 | -0.37 ▼ | 670,908 |
| Chenab Ltd.(PR) | 3.31 | 3.44 | 3.22 | 3.29 | -0.07 ▼ | 5,005 |
| Crescent Tex. | 56.9 | 59 | 56.1 | 58.2 | 1.29 ▲ | 4,777 |
| Faisal Spinning | 323.85 | 323.85 | 283.01 | 288.72 | -21.28 ▼ | 531 |
| Feroze 1888 | 45.89 | 45.89 | 44.26 | 44.76 | 0.45 ▲ | 1,573 |
| Fateh Sports | 191.5 | 191.5 | 191.5 | 191.5 | 17.41 ▲ | 7,002 |
| Fazal Cloth | 294 | 304 | 291.02 | 298.07 | 8.06 ▲ | 6,726 |
| Gul Ahmed | 20.26 | 20.3 | 19.92 | 19.98 | -0.02 ▼ | 224,379 |
| Ghazi Fabrics | 27.41 | 27.41 | 26 | 26 | -1.42 ▼ | 4,750 |
| Hala Enterprise | 27.4 | 28.2 | 24.25 | 25.14 | -1.75 ▼ | 60,243 |
| Hafiz Limited (XD) | 426.02 | 463.99 | 426.02 | 442.98 | 0 | 11 |
| Interloop Ltd. (XD) | 95 | 95.59 | 93.85 | 94.03 | -0.61 ▼ | 1,265,637 |
| Jubilee Spinning | 43.22 | 44.9 | 40 | 40.96 | -2.86 ▼ | 11,662 |
| Kohinoor Mills | 8.84 | 8.99 | 8.69 | 8.74 | -0.11 ▼ | 239,986 |
| Kohinoor Ind. | 40.5 | 41.93 | 37.12 | 38.09 | -1.48 ▼ | 620,594 |
| Kohinoor Textile | 40.92 | 41.5 | 40.5 | 40.51 | -0.41 ▼ | 83,925 |
| Mehmood Tex. | 128.87 | 130.01 | 125.1 | 127.6 | -1.27 ▼ | 17,033 |
| Nishat (Chun.) (XD) | 35.08 | 36 | 35.08 | 35.55 | 0.47 ▲ | 161,469 |
| Nishat Mills Ltd | 124.5 | 126.7 | 123.4 | 126.26 | 2.2 ▲ | 715,848 |
| Paramount Sp | 9.19 | 9.95 | 8.91 | 9.06 | -0.13 ▼ | 3,612 |
| Quetta Textile | 14.49 | 14.5 | 14.3 | 14.33 | 0 | 1,888 |
| Redco Textile | 28 | 29.95 | 26.9 | 28.07 | 0.79 ▲ | 1,039 |
| Reliance Weaving | 157 | 167.88 | 156.2 | 171.54 | 0 | 6 |
| Sapphire Tex. | 1525 | 1525 | 1515 | 1530.53 | 0 | 16 |
| Sapphire Fiber | 996 | 1033 | 990.02 | 1015.41 | 13.36 ▲ | 40 |
| Shams Textile | 43.05 | 46.94 | 43.05 | 44.86 | 0 | 1,577 |
| Suraj Cotton Mills (XD) | 131.98 | 132.97 | 130.03 | 130.62 | 0.61 ▲ | 3,240 |
| Towellers Limited | 126.8 | 126.8 | 123.23 | 124.23 | -1.27 ▼ | 9,817 |
| ZahidJee Tex. | 61.01 | 65.99 | 61.01 | 62.37 | 0.3 ▲ | 8,413 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 46 | 47 | 42.99 | 46.04 | 1.16 ▲ | 579 |
| Amtex Limited | 4.07 | 4.07 | 3.91 | 4.04 | 0.08 ▲ | 179,795 |
| Arctic Textile | 67.5 | 69.99 | 61.25 | 68.38 | 2.41 ▲ | 136,942 |
| Asim Textile | 66.89 | 67 | 63 | 64.57 | -1.45 ▼ | 157,110 |
| Crescent Cotton | 41 | 41.5 | 38.2 | 41 | -0.78 ▼ | 9,149 |
| Crescent Fibres | 66.99 | 68.95 | 62.68 | 68.95 | 6.27 ▲ | 11,248 |
| Colony Tex.Mills Ltd | 6.74 | 6.76 | 6.46 | 6.54 | -0.02 ▼ | 141,671 |
| Dewan Farooque Sp. | 14.79 | 14.92 | 14.3 | 14.61 | -0.06 ▼ | 233,062 |
| Din Textile | 57.99 | 60.62 | 55 | 60.07 | 2.88 ▲ | 7,935 |
| D.M. Corporation Ltd | 178.34 | 178.34 | 157 | 162.13 | 0 | 85 |
| D.S. Ind. Ltd. | 20.2 | 22.22 | 20.2 | 22.22 | 2.02 ▲ | 4,712,543 |
| Dewan Textile | 9.49 | 10.4 | 9.26 | 10.21 | 0.7 ▲ | 1,413 |
| Elahi Cotton | 237.9 | 240.9 | 233.05 | 235.16 | -4.81 ▼ | 206 |
| Ellcot Spinning | 190.95 | 199 | 182.51 | 190.95 | 0 | 132 |
| Gadoon Textile | 286 | 294.98 | 283.1 | 288.13 | 1.19 ▲ | 7,815 |
| Gulshan Sp. | 7.61 | 8 | 7.1 | 7.7 | -0.2 ▼ | 28,612 |
| Gulistan Sp. | 8.35 | 8.95 | 8.01 | 8.14 | -0.23 ▼ | 6,374 |
| Hira Textile | 5.9 | 6.1 | 5.6 | 5.69 | -0.11 ▼ | 919,695 |
| Ideal Dynamics Ltd. | 61 | 63 | 54 | 56.6 | -1.39 ▼ | 5,793 |
| Idrees Textile | 34.97 | 34.97 | 33.03 | 33.96 | -1.01 ▼ | 18,199 |
| Indus Dyeing | 136.35 | 136.35 | 132 | 134.84 | 1.81 ▲ | 1,992 |
| J.A.Textile | 65 | 67.74 | 55.42 | 55.42 | -6.16 ▼ | 431,355 |
| Janana D Mal | 114.75 | 115.5 | 112 | 113.49 | -1.26 ▼ | 25,337 |
| J.K.Spinning | 396.05 | 435.66 | 380 | 415.5 | 19.45 ▲ | 5,267 |
| Kohat Textile | 111 | 111.02 | 104.16 | 104.16 | -11.57 ▼ | 389,953 |
| Kohinoor Spining | 5.45 | 5.47 | 5.35 | 5.38 | -0.06 ▼ | 1,785,530 |
| Khalid Siraj | 13.7 | 14 | 12.39 | 12.67 | -1.1 ▼ | 174,759 |
| Maqbool Textile | 26.66 | 26.97 | 25.26 | 26.14 | -0.52 ▼ | 14,302 |
| Nagina Cotton | 90.97 | 90.97 | 85 | 85.97 | -0.91 ▼ | 1,207 |
| Nadeem Textile | 63.5 | 65 | 62.5 | 65 | -2.67 ▼ | 503 |
| Nazir Cotton Mills | 16.35 | 16.35 | 15.15 | 16.26 | 0.61 ▲ | 9,127 |
| Premium Tex. (XD) | 524.9 | 534.99 | 512.01 | 528.91 | 4.01 ▲ | 3,049 |
| Ruby Textile | 20.09 | 20.3 | 19.9 | 20.1 | 0 | 1,051 |
| Saif Textile | 43.02 | 43.5 | 42.5 | 42.77 | -0.81 ▼ | 117,771 |
| Service Ind Tex | 38.98 | 38.98 | 36.06 | 36.71 | -0.73 ▼ | 8,242 |
| Shadman Cotton | 61.71 | 67 | 60 | 62.28 | 0.73 ▲ | 3,587 |
| Shadab Textile | 46.97 | 49.8 | 46 | 46.82 | 0.2 ▲ | 265,372 |
| Sally Textile | 16 | 16 | 15.02 | 15.32 | -0.93 ▼ | 4,770 |
| Sana Ind. | 37 | 37 | 35.01 | 35.1 | -1.06 ▼ | 1,076 |
| Saritow Spinning | 19.39 | 19.39 | 17.51 | 17.93 | -0.47 ▼ | 2,616 |
| Sunrays Textile | 111.49 | 113.99 | 110 | 111.23 | 0.17 ▲ | 1,647 |
| Shahzad Tex. | 83.35 | 83.35 | 81.05 | 82.28 | 0.76 ▲ | 13,348 |
| Tata Textile | 150.91 | 154 | 148 | 149.5 | -1.41 ▼ | 69,115 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 39.01 | 40.4 | 38.6 | 39.42 | -0.17 ▼ | 6,247 |
| ICC Industries | 15.97 | 15.97 | 14.76 | 15.48 | -0.36 ▼ | 48,536 |
| Prosperity Weaving | 61.89 | 61.89 | 58.2 | 58.2 | 0.18 ▲ | 5,000 |
| Shahtaj Textile (XD) | 148 | 148 | 128.65 | 135.55 | -7.36 ▼ | 5,028 |
| Yousuf Weaving | 4.7 | 4.7 | 4.53 | 4.58 | -0.02 ▼ | 460,541 |
| Zephyr Textile | 16.19 | 16.19 | 15.21 | 15.36 | -0.41 ▼ | 61,781 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 260 | 265 | 257 | 260 | 3.31 ▲ | 1,335 |
| Pak Tobacco | 1410 | 1410.3 | 1400 | 1400 | -0.15 ▼ | 407 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Blue-Ex Limited | 6.01 | 6.1 | 5.88 | 5.94 | -0.11 ▼ | 556,797 |
| Cordoba Logist | 24.67 | 24.67 | 23.53 | 23.72 | -0.41 ▼ | 216,634 |
| Pak Int.Bulk | 13.7 | 13.92 | 13.5 | 13.65 | -0.06 ▼ | 5,168,399 |
| Pak.Int.Container | 45.25 | 46.4 | 44.92 | 45.06 | -0.5 ▼ | 46,685 |
| P.N.S.C | 558.45 | 558.45 | 550.01 | 551.55 | -2.22 ▼ | 2,216 |
| Secure Logistics -Tr | 15.45 | 15.5 | 14.82 | 14.88 | -0.57 ▼ | 740,998 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 146 | 149.9 | 145 | 149.42 | 8.19 ▲ | 2,347 |
| S.S.Oil | 403.97 | 413.98 | 397.01 | 406.13 | 5.06 ▲ | 17,885 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 60.17 | 66.19 | 60 | 66.19 | 6.02 ▲ | 150,680 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-OCT | 6.64 | 6.74 | 6.64 | 6.67 | -0.02 ▼ | 36,500 |
| AGP-CDEC | 0 | 0 | 0 | 173.3 | 6.62 ▲ | 0 |
| AGP-CNOV | 0 | 0 | 0 | 171.32 | 6.54 ▲ | 0 |
| AGP-COCT | 0 | 0 | 0 | 169.26 | 6.46 ▲ | 0 |
| AGP-DEC | 0 | 0 | 0 | 173.3 | 6.62 ▲ | 0 |
| AGP-NOV | 0 | 0 | 0 | 171.32 | 6.54 ▲ | 0 |
| AGP-OCTB | 163 | 169.99 | 163 | 169.98 | 6.48 ▲ | 3,000 |
| AICL-DEC | 0 | 0 | 0 | 97.08 | 0.54 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 95.97 | 0.53 ▲ | 0 |
| AICL-OCTB | 95 | 95.61 | 94 | 94.79 | 0.14 ▲ | 346,000 |
| AIRLINK-CDEC | 0 | 0 | 0 | 122.01 | -0.56 ▼ | 0 |
| AIRLINK-CNOV | 0 | 0 | 0 | 120.61 | -0.56 ▼ | 0 |
| AIRLINK-COCT | 0 | 0 | 0 | 119.16 | -0.56 ▼ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 122.01 | -0.56 ▼ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 120.61 | -0.56 ▼ | 0 |
| AIRLINK-OCT | 118.53 | 118.9 | 118.5 | 118.85 | -0.05 ▼ | 4,500 |
| AKBL-DEC | 0 | 0 | 0 | 110 | 1.2 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 108.74 | 1.19 ▲ | 0 |
| AKBL-OCT | 116.1 | 116.1 | 107 | 107 | 0.6 ▲ | 26,000 |
| APL-CDEC | 0 | 0 | 0 | 550.48 | 5.01 ▲ | 0 |
| APL-CNOV | 0 | 0 | 0 | 544.18 | 4.95 ▲ | 0 |
| APL-COCT | 0 | 0 | 0 | 537.64 | 4.87 ▲ | 0 |
| ASL-DEC | 0 | 0 | 0 | 15.53 | -0.21 ▼ | 0 |
| ASL-NOV | 14.2 | 15 | 14.2 | 15 | -0.56 ▼ | 2,000 |
| ASL-OCT | 15.32 | 15.42 | 13.82 | 15.12 | -0.21 ▼ | 68,000 |
| ATRL-CDEC | 0 | 0 | 0 | 1254.75 | 8.42 ▲ | 0 |
| ATRL-CNOV | 0 | 0 | 0 | 1240.38 | 8.3 ▲ | 0 |
| ATRL-COCT | 0 | 0 | 0 | 1225.48 | 8.18 ▲ | 0 |
| ATRL-DEC | 0 | 0 | 0 | 1254.75 | 8.42 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 1240.38 | 8.3 ▲ | 0 |
| ATRL-OCTB | 1212 | 1225 | 1210 | 1221.31 | 10.41 ▲ | 23,000 |
| BAFL-CDEC | 0 | 0 | 0 | 57.28 | -0.19 ▼ | 0 |
| BAFL-CNOV | 0 | 0 | 0 | 56.62 | -0.2 ▼ | 0 |
| BAFL-COCT | 0 | 0 | 0 | 55.94 | -0.2 ▼ | 0 |
| BAFL-DEC | 0 | 0 | 0 | 57.28 | -0.19 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 56.62 | -0.2 ▼ | 0 |
| BAFL-OCT | 56.12 | 56.12 | 55.78 | 55.88 | -0.07 ▼ | 3,000 |
| BAHL-CDEC | 0 | 0 | 0 | 155.91 | 1.26 ▲ | 0 |
| BAHL-CNOV | 0 | 0 | 0 | 154.12 | 1.23 ▲ | 0 |
| BAHL-COCT | 0 | 0 | 0 | 152.27 | 1.22 ▲ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 155.91 | 1.26 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 154.12 | 1.23 ▲ | 0 |
| BAHL-OCTB | 152.44 | 152.44 | 152.44 | 152.44 | 1.39 ▲ | 500 |
| BECO-DEC | 0 | 0 | 0 | 4.42 | 0.05 ▲ | 0 |
| BECO-NOV | 0 | 0 | 0 | 4.36 | 0.04 ▲ | 0 |
| BECO-OCT | 4.25 | 4.35 | 4.23 | 4.32 | 0.07 ▲ | 148,000 |
| BFBIO-CDEC | 0 | 0 | 0 | 132.41 | -1.46 ▼ | 0 |
| BFBIO-CNOV | 0 | 0 | 0 | 130.9 | -1.44 ▼ | 0 |
| BFBIO-COCT | 0 | 0 | 0 | 129.32 | -1.43 ▼ | 0 |
| BIPL-OCTB | 24.68 | 24.68 | 24.68 | 24.68 | 0.83 ▲ | 1,000 |
| BKTI-DEC | 0 | 0 | 0 | 46853 | 62 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 46449 | 61 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 46029 | 60 ▲ | 0 |
| BML-DEC | 0 | 0 | 0 | 61.92 | -1.41 ▼ | 0 |
| BML-NOV | 0 | 0 | 0 | 61.21 | -1.39 ▼ | 0 |
| BML-OCT | 62.4 | 63.36 | 59.96 | 60.79 | -1.41 ▼ | 200,500 |
| BNL-CDEC | 0 | 0 | 0 | 5.29 | -0.03 ▼ | 0 |
| BNL-CNOV | 0 | 0 | 0 | 5.23 | -0.03 ▼ | 0 |
| BNL-COCT | 0 | 0 | 0 | 5.17 | -0.02 ▼ | 0 |
| BNL-DEC | 0 | 0 | 0 | 5.29 | -0.03 ▼ | 0 |
| BNL-NOV | 4.65 | 5.1 | 4.65 | 5.1 | -0.16 ▼ | 4,000 |
| BNL-OCT | 5.15 | 5.22 | 4.52 | 5.21 | 0.09 ▲ | 54,000 |
| BOP-CDEC | 0 | 0 | 0 | 29.62 | -0.07 ▼ | 0 |
| BOP-CNOV | 0 | 0 | 0 | 29.28 | -0.07 ▼ | 0 |
| BOP-COCT | 0 | 0 | 0 | 28.93 | -0.07 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 29.62 | -0.07 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 29.28 | -0.07 ▼ | 0 |
| BOP-OCTB | 28.89 | 29.01 | 28.84 | 28.89 | -0.08 ▼ | 597,000 |
| CEPB-CDEC | 0 | 0 | 0 | 26.27 | -0.76 ▼ | 0 |
| CEPB-CNOV | 0 | 0 | 0 | 25.97 | -0.75 ▼ | 0 |
| CEPB-COCT | 0 | 0 | 0 | 25.65 | -0.75 ▼ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 279.16 | 1.25 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 275.97 | 1.24 ▲ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 272.65 | 1.21 ▲ | 0 |
| CNERGY-CDEC | 0 | 0 | 0 | 13.23 | 0.04 ▲ | 0 |
| CNERGY-CNOV | 0 | 0 | 0 | 13.07 | 0.03 ▲ | 0 |
| CNERGY-COCT | 0 | 0 | 0 | 12.92 | 0.04 ▲ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 13.23 | 0.04 ▲ | 0 |
| CNERGY-NOV | 13.1 | 13.1 | 13 | 13 | 0.05 ▲ | 37,500 |
| CNERGY-OCT | 12.86 | 13.07 | 12.81 | 12.9 | 0.04 ▲ | 16,459,500 |
| CPHL-CDEC | 0 | 0 | 0 | 63.46 | -0.48 ▼ | 0 |
| CPHL-CNOV | 0 | 0 | 0 | 62.74 | -0.46 ▼ | 0 |
| CPHL-COCT | 0 | 0 | 0 | 61.98 | -0.47 ▼ | 0 |
| CPHL-DEC | 0 | 0 | 0 | 63.46 | -0.48 ▼ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 62.74 | -0.46 ▼ | 0 |
| CPHL-OCT | 62.12 | 62.36 | 61.75 | 62.02 | -0.33 ▼ | 41,000 |
| CSAP-CDEC | 0 | 0 | 0 | 91.96 | 1.06 ▲ | 0 |
| CSAP-CNOV | 0 | 0 | 0 | 90.91 | 1.04 ▲ | 0 |
| CSAP-COCT | 0 | 0 | 0 | 89.82 | 1.03 ▲ | 0 |
| CSIL-DEC | 0 | 0 | 0 | 5.62 | -0.11 ▼ | 0 |
| CSIL-NOV | 5.61 | 5.61 | 5.51 | 5.51 | -0.15 ▼ | 20,000 |
| CSIL-OCT | 5.65 | 5.8 | 5.45 | 5.49 | -0.1 ▼ | 951,500 |
| DCL-DEC | 0 | 0 | 0 | 9.35 | 0.01 ▲ | 0 |
| DCL-NOV | 0 | 0 | 0 | 9.24 | 0.01 ▲ | 0 |
| DCL-OCT | 9.19 | 9.19 | 9.05 | 9.1 | -0.02 ▼ | 284,500 |
| DGKC-CDEC | 0 | 0 | 0 | 187.32 | -0.65 ▼ | 0 |
| DGKC-CNOV | 0 | 0 | 0 | 185.18 | -0.64 ▼ | 0 |
| DGKC-COCT | 0 | 0 | 0 | 182.95 | -0.64 ▼ | 0 |
| DGKC-DECB | 0 | 0 | 0 | 186.3 | -0.65 ▼ | 0 |
| DGKC-NOVB | 0 | 0 | 0 | 184.17 | -0.64 ▼ | 0 |
| DGKC-OCTB | 182.58 | 182.98 | 180.8 | 181.91 | -0.67 ▼ | 355,500 |
| EFERT-CDEC | 0 | 0 | 0 | 200.52 | 1.54 ▲ | 0 |
| EFERT-CNOV | 0 | 0 | 0 | 198.22 | 1.52 ▲ | 0 |
| EFERT-COCT | 0 | 0 | 0 | 195.84 | 1.5 ▲ | 0 |
| EFERT-DEC | 0 | 0 | 0 | 200.52 | 1.54 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 198.22 | 1.52 ▲ | 0 |
| EFERT-OCT | 194.49 | 195.75 | 194.4 | 195.53 | 1.6 ▲ | 5,000 |
| ENGROH-DEC | 0 | 0 | 0 | 268.27 | -1.13 ▼ | 0 |
| ENGROH-NOV | 0 | 0 | 0 | 265.2 | -1.12 ▼ | 0 |
| ENGROH-OCT | 263.99 | 263.99 | 262.69 | 262.69 | 0.94 ▲ | 1,000 |
| EPCL-CDEC | 0 | 0 | 0 | 32.7 | -0.12 ▼ | 0 |
| EPCL-CNOV | 0 | 0 | 0 | 32.32 | -0.13 ▼ | 0 |
| EPCL-COCT | 0 | 0 | 0 | 31.94 | -0.12 ▼ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.7 | -0.12 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.32 | -0.13 ▼ | 0 |
| EPCL-OCT | 31.95 | 31.95 | 31.6 | 31.61 | -0.54 ▼ | 11,000 |
| FABL-CDEC | 0 | 0 | 0 | 94.17 | -0.02 ▼ | 0 |
| FABL-CNOV | 0 | 0 | 0 | 93.09 | -0.03 ▼ | 0 |
| FABL-COCT | 0 | 0 | 0 | 91.97 | -0.03 ▼ | 0 |
| FABL-DEC | 0 | 0 | 0 | 94.17 | -0.02 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 93.09 | -0.03 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 91.97 | -0.03 ▼ | 0 |
| FATIMA-DEC | 0 | 0 | 0 | 142.62 | -0.11 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 140.99 | -0.11 ▼ | 0 |
| FATIMA-OCT | 0 | 0 | 0 | 139.3 | -0.11 ▼ | 0 |
| FCCL-CDEC | 0 | 0 | 0 | 53.28 | -0.3 ▼ | 0 |
| FCCL-CNOV | 0 | 0 | 0 | 52.67 | -0.3 ▼ | 0 |
| FCCL-COCT | 0 | 0 | 0 | 52.04 | -0.29 ▼ | 0 |
| FCCL-DEC | 0 | 0 | 0 | 53.28 | -0.3 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 52.67 | -0.3 ▼ | 0 |
| FCCL-OCTB | 51.75 | 52.23 | 51.5 | 51.85 | -0.36 ▼ | 196,000 |
| FCEPL-CDEC | 0 | 0 | 0 | 137.29 | -0.23 ▼ | 0 |
| FCEPL-CNOV | 0 | 0 | 0 | 135.72 | -0.22 ▼ | 0 |
| FCEPL-COCT | 0 | 0 | 0 | 134.09 | -0.22 ▼ | 0 |
| FCL-CDEC | 0 | 0 | 0 | 25.43 | -0.33 ▼ | 0 |
| FCL-CNOV | 0 | 0 | 0 | 25.14 | -0.33 ▼ | 0 |
| FCL-COCT | 0 | 0 | 0 | 24.84 | -0.32 ▼ | 0 |
| FCL-DEC | 0 | 0 | 0 | 25.43 | -0.33 ▼ | 0 |
| FCL-NOVB | 0 | 0 | 0 | 25.14 | -0.33 ▼ | 0 |
| FCL-OCTB | 25.1 | 25.18 | 24.85 | 24.85 | -0.35 ▼ | 6,000 |
| FDPL-OCT | 4.84 | 4.93 | 4.24 | 4.7 | -0.05 ▼ | 24,500 |
| FFC-CDEC | 0 | 0 | 0 | 553.6 | -0.95 ▼ | 0 |
| FFC-CNOV | 0 | 0 | 0 | 547.26 | -0.95 ▼ | 0 |
| FFC-COCT | 0 | 0 | 0 | 540.69 | -0.94 ▼ | 0 |
| FFC-DEC | 0 | 0 | 0 | 553.6 | -0.95 ▼ | 0 |
| FFC-NOV | 0 | 0 | 0 | 547.26 | -0.95 ▼ | 0 |
| FFC-OCT | 539.68 | 540 | 539.5 | 539.84 | 0.19 ▲ | 5,000 |
| FFL-CDEC | 0 | 0 | 0 | 14.44 | -0.01 ▼ | 0 |
| FFL-CNOV | 0 | 0 | 0 | 14.27 | -0.01 ▼ | 0 |
| FFL-COCT | 0 | 0 | 0 | 14.1 | -0.01 ▼ | 0 |
| FFL-DEC | 0 | 0 | 0 | 14.44 | -0.01 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 14.27 | -0.01 ▼ | 0 |
| FFL-OCT | 14.1 | 14.33 | 13 | 13.87 | -0.21 ▼ | 274,000 |
| GAL-CDEC | 0 | 0 | 0 | 499.11 | 1.22 ▲ | 0 |
| GAL-CNOV | 0 | 0 | 0 | 493.4 | 1.2 ▲ | 0 |
| GAL-COCT | 0 | 0 | 0 | 487.47 | 1.18 ▲ | 0 |
| GAL-DEC | 0 | 0 | 0 | 499.11 | 1.22 ▲ | 0 |
| GAL-NOVB | 0 | 0 | 0 | 493.4 | 1.2 ▲ | 0 |
| GAL-OCTB | 485 | 497 | 485 | 486.89 | 1.44 ▲ | 205,500 |
| GATM-DEC | 0 | 0 | 0 | 20.56 | -0.05 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 20.33 | -0.05 ▼ | 0 |
| GATM-OCT | 20.27 | 20.9 | 20.14 | 20.14 | -0.05 ▼ | 10,000 |
| GCIL-CDEC | 0 | 0 | 0 | 33.7 | -0.28 ▼ | 0 |
| GCIL-CNOV | 0 | 0 | 0 | 33.31 | -0.28 ▼ | 0 |
| GCIL-COCT | 0 | 0 | 0 | 32.91 | -0.28 ▼ | 0 |
| GCIL-DEC | 0 | 0 | 0 | 33.7 | -0.28 ▼ | 0 |
| GCIL-NOV | 0 | 0 | 0 | 33.31 | -0.28 ▼ | 0 |
| GCIL-OCT | 32.52 | 33.48 | 32.52 | 32.98 | -0.04 ▼ | 590,000 |
| GGL-CDEC | 0 | 0 | 0 | 20.28 | -0.43 ▼ | 0 |
| GGL-CNOV | 0 | 0 | 0 | 20.04 | -0.44 ▼ | 0 |
| GGL-COCT | 0 | 0 | 0 | 19.8 | -0.43 ▼ | 0 |
| GGL-DEC | 0 | 0 | 0 | 20.28 | -0.43 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 20.04 | -0.44 ▼ | 0 |
| GGL-OCT | 20.4 | 20.45 | 19.61 | 19.98 | -0.26 ▼ | 283,500 |
| GHNI-CDEC | 0 | 0 | 0 | 1059.16 | -1.3 ▼ | 0 |
| GHNI-CNOV | 0 | 0 | 0 | 1047.04 | -1.29 ▼ | 0 |
| GHNI-COCT | 0 | 0 | 0 | 1034.46 | -1.3 ▼ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 1059.16 | -1.3 ▼ | 0 |
| GHNI-NOVB | 0 | 0 | 0 | 1047.04 | -1.29 ▼ | 0 |
| GHNI-OCTB | 1043 | 1048 | 1030 | 1031.35 | -2.65 ▼ | 20,500 |
| GLAXO-DEC | 0 | 0 | 0 | 321.59 | 0.21 ▲ | 0 |
| GLAXO-NOV | 0 | 0 | 0 | 317.9 | 0.2 ▲ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 314.09 | 0.09 ▲ | 0 |
| HBL-CDEC | 0 | 0 | 0 | 298.91 | 0.63 ▲ | 0 |
| HBL-CNOV | 0 | 0 | 0 | 295.49 | 0.62 ▲ | 0 |
| HBL-COCT | 0 | 0 | 0 | 291.94 | 0.61 ▲ | 0 |
| HBL-DEC | 0 | 0 | 0 | 298.91 | 0.63 ▲ | 0 |
| HBL-NOV | 0 | 0 | 0 | 295.49 | 0.62 ▲ | 0 |
| HBL-OCTB | 290.8 | 293 | 290.3 | 290.84 | 0.28 ▲ | 50,500 |
| HCAR-CDEC | 0 | 0 | 0 | 207.7 | 1.02 ▲ | 0 |
| HCAR-CNOV | 0 | 0 | 0 | 205.32 | 1.01 ▲ | 0 |
| HCAR-COCT | 0 | 0 | 0 | 202.86 | 1 ▲ | 0 |
| HMB-CDEC | 0 | 0 | 0 | 98.69 | -1.09 ▼ | 0 |
| HMB-CNOV | 0 | 0 | 0 | 97.56 | -1.08 ▼ | 0 |
| HMB-COCT | 0 | 0 | 0 | 96.39 | -1.06 ▼ | 0 |
| HMB-DEC | 0 | 0 | 0 | 98.69 | -1.09 ▼ | 0 |
| HMB-NOV | 0 | 0 | 0 | 97.56 | -1.08 ▼ | 0 |
| HMB-OCTB | 0 | 0 | 0 | 96.39 | -1.06 ▼ | 0 |
| HUBC-CDEC | 0 | 0 | 0 | 199.09 | -0.05 ▼ | 0 |
| HUBC-CNOV | 0 | 0 | 0 | 196.81 | -0.06 ▼ | 0 |
| HUBC-COCT | 0 | 0 | 0 | 194.44 | -0.07 ▼ | 0 |
| HUBC-DEC | 0 | 0 | 0 | 199.09 | -0.05 ▼ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 196.81 | -0.06 ▼ | 0 |
| HUBC-OCTB | 193.99 | 195.98 | 193.51 | 194.05 | 0.05 ▲ | 74,500 |
| HUMNL-CDEC | 0 | 0 | 0 | 9.56 | 0.07 ▲ | 0 |
| HUMNL-CNOV | 0 | 0 | 0 | 9.45 | 0.07 ▲ | 0 |
| HUMNL-COCT | 0 | 0 | 0 | 9.34 | 0.07 ▲ | 0 |
| HUMNL-DECB | 0 | 0 | 0 | 9.05 | 0.06 ▲ | 0 |
| HUMNL-NOVB | 0 | 0 | 0 | 8.94 | -0.06 ▼ | 0 |
| HUMNL-OCTB | 9.1 | 9.1 | 8.86 | 8.93 | 0.08 ▲ | 3,811,000 |
| ILP-DEC | 0 | 0 | 0 | 96.78 | -0.75 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 95.67 | -0.75 ▼ | 0 |
| ILP-OCTB | 104.74 | 104.74 | 94.28 | 95 | -0.26 ▼ | 3,000 |
| IMAGE-DECB | 0 | 0 | 0 | 23.53 | -0.08 ▼ | 0 |
| IMAGE-NOVB | 0 | 0 | 0 | 23.26 | -0.08 ▼ | 0 |
| IMAGE-OCTB | 0 | 0 | 0 | 22.98 | -0.02 ▼ | 0 |
| ISL-CDEC | 0 | 0 | 0 | 81.37 | 0.9 ▲ | 0 |
| ISL-CNOV | 0 | 0 | 0 | 80.44 | 0.89 ▲ | 0 |
| ISL-COCT | 0 | 0 | 0 | 79.47 | 0.88 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 38.8 | 0.01 ▲ | 0 |
| JVDC-DEC | 0 | 0 | 0 | 137.19 | 0.17 ▲ | 0 |
| JVDC-NOVB | 0 | 0 | 0 | 135.62 | 0.16 ▲ | 0 |
| JVDC-OCTB | 133.44 | 133.45 | 133.44 | 133.45 | -1.15 ▼ | 1,500 |
| KAPCO-CDEC | 0 | 0 | 0 | 27.32 | 0.03 ▲ | 0 |
| KAPCO-CNOV | 0 | 0 | 0 | 27 | 0.02 ▲ | 0 |
| KAPCO-COCT | 0 | 0 | 0 | 26.68 | 0.03 ▲ | 0 |
| KAPCO-DECB | 0 | 0 | 0 | 25.77 | 0.02 ▲ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 25.48 | 0.02 ▲ | 0 |
| KAPCO-OCTB | 25.05 | 25.5 | 25.05 | 25.5 | 0.25 ▲ | 2,000 |
| KEL-CDEC | 0 | 0 | 0 | 6.27 | 0.18 ▲ | 0 |
| KEL-CNOV | 0 | 0 | 0 | 6.2 | 0.18 ▲ | 0 |
| KEL-COCT | 0 | 0 | 0 | 6.12 | 0.17 ▲ | 0 |
| KEL-DEC | 0 | 0 | 0 | 6.27 | 0.18 ▲ | 0 |
| KEL-NOV | 6.1 | 6.15 | 6 | 6.04 | 0.02 ▲ | 900,000 |
| KEL-OCT | 5.97 | 6.19 | 5.9 | 6.12 | 0.17 ▲ | 25,747,000 |
| KOHC-DEC | 0 | 0 | 0 | 85.76 | -0.58 ▼ | 0 |
| KOHC-NOV | 0 | 0 | 0 | 84.77 | -0.58 ▼ | 0 |
| KOHC-OCT | 84.95 | 84.95 | 84.95 | 84.95 | -1.19 ▼ | 3,000 |
| KOSM-DEC | 0 | 0 | 0 | 5.54 | -0.07 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 5.47 | -0.07 ▼ | 0 |
| KOSM-OCT | 5.46 | 5.48 | 5.35 | 5.4 | -0.09 ▼ | 937,000 |
| KSE30-DEC | 0 | 0 | 0 | 50397 | -24 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 49961 | -25 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 49510 | -25 ▼ | 0 |
| LOADS-CDEC | 0 | 0 | 0 | 12.23 | 0.02 ▲ | 0 |
| LOADS-CNOV | 0 | 0 | 0 | 12.09 | 0.02 ▲ | 0 |
| LOADS-COCT | 0 | 0 | 0 | 11.94 | 0.01 ▲ | 0 |
| LOADS-DEC | 0 | 0 | 0 | 12.23 | 0.02 ▲ | 0 |
| LOADS-NOV | 0 | 0 | 0 | 12.09 | 0.02 ▲ | 0 |
| LOADS-OCT | 12.04 | 12.04 | 12.04 | 12.04 | 0.09 ▲ | 2,000 |
| LOTCHEM-CDEC | 0 | 0 | 0 | 26.15 | -0.46 ▼ | 0 |
| LOTCHEM-CNOV | 0 | 0 | 0 | 25.85 | -0.45 ▼ | 0 |
| LOTCHEM-COCT | 0 | 0 | 0 | 25.54 | -0.45 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 26.15 | -0.46 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 25.85 | -0.45 ▼ | 0 |
| LOTCHEM-OCT | 25.66 | 25.9 | 25.5 | 25.52 | -0.38 ▼ | 324,000 |
| LUCK-DEC | 0 | 0 | 0 | 412.27 | -4.03 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 407.55 | -3.99 ▼ | 0 |
| LUCK-OCTB | 403.7 | 409 | 402 | 402.25 | -4 ▼ | 11,500 |
| MARI-DEC | 0 | 0 | 0 | 649.17 | -1.81 ▼ | 0 |
| MARI-NOVB | 0 | 0 | 0 | 641.74 | -1.79 ▼ | 0 |
| MARI-OCTB | 637.99 | 637.99 | 632.01 | 632.57 | -3.67 ▼ | 5,500 |
| MCB-CDEC | 0 | 0 | 0 | 385.48 | 3.06 ▲ | 0 |
| MCB-CNOV | 0 | 0 | 0 | 381.07 | 3.03 ▲ | 0 |
| MCB-COCT | 0 | 0 | 0 | 376.49 | 2.98 ▲ | 0 |
| MCB-DEC | 0 | 0 | 0 | 385.48 | 3.06 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 381.07 | 3.03 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 376.49 | 4.49 ▲ | 0 |
| MDTL-DEC | 0 | 0 | 0 | 7.29 | 0.18 ▲ | 0 |
| MDTL-NOV | 0 | 0 | 0 | 7.2 | 0.17 ▲ | 0 |
| MDTL-OCT | 6.89 | 7.3 | 6.74 | 7.12 | 0.17 ▲ | 2,560,500 |
| MEBL-DEC | 0 | 0 | 0 | 561.78 | -3.43 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 555.35 | -3.39 ▼ | 0 |
| MEBL-OCTB | 548.5 | 548.5 | 536.01 | 546.22 | -6.78 ▼ | 3,500 |
| MLCF-CDEC | 0 | 0 | 0 | 92.58 | -0.63 ▼ | 0 |
| MLCF-CNOV | 0 | 0 | 0 | 91.52 | -0.63 ▼ | 0 |
| MLCF-COCT | 0 | 0 | 0 | 90.42 | -0.62 ▼ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 92.58 | -0.63 ▼ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 91.52 | -0.63 ▼ | 0 |
| MLCF-OCT | 90.11 | 90.49 | 89.61 | 90.29 | -0.51 ▼ | 808,500 |
| MTL-CDEC | 0 | 0 | 0 | 311.76 | 1.82 ▲ | 0 |
| MTL-CNOV | 0 | 0 | 0 | 308.19 | 1.8 ▲ | 0 |
| MTL-COCT | 0 | 0 | 0 | 304.49 | 1.77 ▲ | 0 |
| MTL-DECB | 0 | 0 | 0 | 300.28 | 1.76 ▲ | 0 |
| MTL-NOVB | 0 | 0 | 0 | 296.84 | 1.73 ▲ | 0 |
| MTL-OCTB | 293 | 293 | 293 | 293 | 1 ▲ | 13,500 |
| MUGHAL-CDEC | 0 | 0 | 0 | 67.74 | -0.16 ▼ | 0 |
| MUGHAL-CNOV | 0 | 0 | 0 | 66.97 | -0.16 ▼ | 0 |
| MUGHAL-COCT | 0 | 0 | 0 | 66.16 | -0.16 ▼ | 0 |
| MUGHAL-DECB | 0 | 0 | 0 | 65.75 | -0.14 ▼ | 0 |
| MUGHAL-NOVB | 0 | 0 | 0 | 65 | -0.55 ▼ | 0 |
| MUGHAL-OCTB | 64.5 | 64.5 | 63.5 | 63.5 | -1.05 ▼ | 5,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.62 | -0.03 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 17.42 | -0.03 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 17.21 | -0.03 ▼ | 0 |
| NATF-CDEC | 0 | 0 | 0 | 326.18 | 1.52 ▲ | 0 |
| NATF-CNOV | 0 | 0 | 0 | 322.44 | 1.49 ▲ | 0 |
| NATF-COCT | 0 | 0 | 0 | 318.57 | 1.47 ▲ | 0 |
| NATF-DECB | 0 | 0 | 0 | 321.16 | 1.48 ▲ | 0 |
| NATF-NOVB | 0 | 0 | 0 | 317.49 | 1.47 ▲ | 0 |
| NATF-OCTB | 0 | 0 | 0 | 313.67 | 1.44 ▲ | 0 |
| NBP-CDEC | 0 | 0 | 0 | 162.86 | -1.28 ▼ | 0 |
| NBP-CNOV | 0 | 0 | 0 | 160.99 | -1.27 ▼ | 0 |
| NBP-COCT | 0 | 0 | 0 | 159.06 | -1.25 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 162.86 | -1.28 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 26.86 | 0.32 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 26.56 | 0.33 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 26.24 | 0.32 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 160.99 | -1.27 ▼ | 0 |
| NBP-OCT | 162.7 | 163.6 | 158.85 | 158.96 | -1.13 ▼ | 148,500 |
| NCPL-CDEC | 0 | 0 | 0 | 50.28 | -0.3 ▼ | 0 |
| NCPL-CNOV | 0 | 0 | 0 | 49.7 | -0.3 ▼ | 0 |
| NCPL-COCT | 0 | 0 | 0 | 49.11 | -0.29 ▼ | 0 |
| NCPL-DECB | 0 | 0 | 0 | 50.28 | -0.3 ▼ | 0 |
| NCPL-NOVB | 0 | 0 | 0 | 49.7 | -0.3 ▼ | 0 |
| NCPL-OCTB | 49.08 | 49.7 | 48.89 | 49.04 | -0.26 ▼ | 391,500 |
| NETSOL-CDEC | 0 | 0 | 0 | 126.25 | -0.1 ▼ | 0 |
| NETSOL-CNOV | 0 | 0 | 0 | 124.8 | -0.1 ▼ | 0 |
| NETSOL-COCT | 0 | 0 | 0 | 123.3 | -0.1 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 33.33 | -0.09 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 32.95 | -0.09 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.55 | -0.09 ▼ | 0 |
| NML-CDEC | 0 | 0 | 0 | 129.95 | 2.1 ▲ | 0 |
| NML-CNOV | 0 | 0 | 0 | 128.46 | 2.07 ▲ | 0 |
| NML-COCT | 0 | 0 | 0 | 126.92 | 2.05 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 127.84 | 2.06 ▲ | 0 |
| NML-NOVB | 124 | 126.5 | 124 | 125.52 | 1.18 ▲ | 352,500 |
| NML-OCTB | 123 | 125.45 | 122.99 | 125.07 | 1.97 ▲ | 491,000 |
| NPL-CDEC | 0 | 0 | 0 | 54.85 | 0.82 ▲ | 0 |
| NPL-CNOV | 0 | 0 | 0 | 54.22 | 0.81 ▲ | 0 |
| NPL-COCT | 0 | 0 | 0 | 53.57 | 0.8 ▲ | 0 |
| NPL-DECB | 0 | 0 | 0 | 54.85 | 0.82 ▲ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 54.22 | 0.81 ▲ | 0 |
| NPL-OCTB | 52.3 | 53.65 | 52.3 | 53.45 | 0.65 ▲ | 261,000 |
| NRL-DEC | 0 | 0 | 0 | 685.2 | 3.72 ▲ | 0 |
| NRL-NOV | 0 | 0 | 0 | 677.35 | 3.66 ▲ | 0 |
| NRL-OCT | 663 | 672.99 | 660.1 | 667.74 | 3.92 ▲ | 900,500 |
| OGDC-CDEC | 0 | 0 | 0 | 307.85 | -3.63 ▼ | 0 |
| OGDC-CNOV | 0 | 0 | 0 | 304.32 | -3.6 ▼ | 0 |
| OGDC-COCT | 0 | 0 | 0 | 300.67 | -3.56 ▼ | 0 |
| OGDC-DEC | 0 | 0 | 0 | 307.85 | -3.63 ▼ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 304.32 | -3.6 ▼ | 0 |
| OGDC-OCTB | 302.01 | 304 | 299.5 | 300.17 | -3.08 ▼ | 357,500 |
| OGTI-DEC | 0 | 0 | 0 | 34257 | -209 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 33961 | -207 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 33654 | -206 ▼ | 0 |
| P01GHS020927 | 90.4 | 90.4 | 90.4 | 90.4 | 0.06 ▲ | 5,000 |
| P01GHS050827 | 91.27 | 91.27 | 91.27 | 91.27 | 0.09 ▲ | 5,000 |
| P01GHS080727 | 92.02 | 92.02 | 92.02 | 92.02 | 0.06 ▲ | 5,000 |
| P01GHS100627 | 92.91 | 92.91 | 92.91 | 92.91 | 0.09 ▲ | 1,000,005,000 |
| P01GHS130527 | 93.44 | 93.44 | 93.44 | 93.44 | 0.03 ▲ | 5,000 |
| P01GHS150427 | 0 | 0 | 0 | 94.14 | 0 | 250,000,000 |
| P01GHS160927 | 89.98 | 89.98 | 89.98 | 89.98 | 0.08 ▲ | 5,000 |
| P01GHS190827 | 90.83 | 90.83 | 90.83 | 90.83 | 0.06 ▲ | 5,000 |
| P01GHS230627 | 92.52 | 92.52 | 92.52 | 92.52 | 0.09 ▲ | 5,000 |
| P01GIS101226 | 0 | 0 | 0 | 97.54 | 0 | 2,700,000 |
| P01GIS210127 | 96.99 | 96.99 | 96.99 | 96.99 | 0.09 ▲ | 5,000 |
| P01GIS250327 | 91.1 | 91.1 | 91.1 | 91.1 | 0 | 2,500,000 |
| P03FRR180629 | 99.32 | 99.32 | 99.32 | 99.32 | 0.01 ▲ | 75,005,000 |
| P03GHS070127 | 97.39 | 97.45 | 97.39 | 97.45 | 0.13 ▲ | 10,105,000 |
| P03GHS121126 | 99.25 | 99.25 | 99.25 | 99.25 | 0.08 ▲ | 700,005,000 |
| P03GHS241226 | 0 | 0 | 0 | 97.57 | 0 | 600,000,000 |
| P03GHS261126 | 98.81 | 98.81 | 98.81 | 98.81 | 0.09 ▲ | 5,000 |
| P03GHS291026 | 99.69 | 99.69 | 99.69 | 99.69 | 0.13 ▲ | 5,000 |
| P05FRR090130 | 0 | 0 | 0 | 99.1 | 0 | 190,000,000 |
| P05FRR180929 | 0 | 0 | 0 | 103.85 | 0 | 80,000,000 |
| P06GHS040227 | 96.62 | 96.62 | 96.62 | 96.62 | 0.09 ▲ | 5,000 |
| P06GHS040327 | 95.86 | 95.86 | 95.86 | 95.86 | 0.09 ▲ | 5,000 |
| P06GHS210127 | 97.05 | 97.05 | 97.05 | 97.05 | 0.14 ▲ | 5,000 |
| P10FRR090135 | 0 | 0 | 0 | 99.5 | 0 | 27,500,000 |
| PACE-DEC | 0 | 0 | 0 | 10.28 | 0.12 ▲ | 0 |
| PACE-NOV | 0 | 0 | 0 | 10.16 | 0.11 ▲ | 0 |
| PACE-OCT | 9.96 | 10.44 | 9.75 | 9.97 | 0.02 ▲ | 8,126,500 |
| PAEL-OCT | 33.9 | 34.05 | 33.61 | 33.87 | -0.02 ▼ | 104,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 23.11 | -0.97 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 22.84 | -0.97 ▼ | 0 |
| PIAHCLA-OCT | 23.6 | 23.75 | 22.3 | 22.48 | -1 ▼ | 3,273,500 |
| PIBTL-CDEC | 0 | 0 | 0 | 14.05 | -0.08 ▼ | 0 |
| PIBTL-CNOV | 0 | 0 | 0 | 13.89 | -0.08 ▼ | 0 |
| PIBTL-COCT | 0 | 0 | 0 | 13.72 | -0.08 ▼ | 0 |
| PIBTL-DEC | 0 | 0 | 0 | 14.05 | -0.08 ▼ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 13.89 | -0.08 ▼ | 0 |
| PIBTL-OCT | 13.85 | 14.1 | 13.53 | 13.67 | -0.09 ▼ | 1,041,500 |
| PIOC-CDEC | 0 | 0 | 0 | 238.71 | 0.57 ▲ | 0 |
| PIOC-CNOV | 0 | 0 | 0 | 235.98 | 0.56 ▲ | 0 |
| PIOC-COCT | 0 | 0 | 0 | 233.14 | 0.55 ▲ | 0 |
| PIOC-OCT | 232.5 | 233.9 | 231.46 | 233.16 | 0.59 ▲ | 9,000 |
| POL-CDEC | 0 | 0 | 0 | 690.93 | 7.25 ▲ | 0 |
| POL-CNOV | 0 | 0 | 0 | 683.02 | 7.16 ▲ | 0 |
| POL-COCT | 0 | 0 | 0 | 674.82 | 7.07 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 690.93 | 7.25 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 683.02 | 7.16 ▲ | 0 |
| POL-OCTB | 675 | 675 | 675 | 675 | 8 ▲ | 1,000 |
| POWER-DEC | 0 | 0 | 0 | 22.4 | 0.59 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 22.14 | 0.58 ▲ | 0 |
| POWER-OCT | 21.31 | 22 | 21.31 | 21.92 | 0.62 ▲ | 84,000 |
| PPL-CDEC | 0 | 0 | 0 | 225.27 | -0.68 ▼ | 0 |
| PPL-CNOV | 0 | 0 | 0 | 222.69 | -0.67 ▼ | 0 |
| PPL-COCT | 0 | 0 | 0 | 220.02 | -0.67 ▼ | 0 |
| PPL-DECB | 0 | 0 | 0 | 219.09 | -0.66 ▼ | 0 |
| PPL-NOVB | 216 | 216.07 | 216 | 216.07 | 0.07 ▲ | 1,000 |
| PPL-OCTB | 214.5 | 215.98 | 211.01 | 214.08 | -0.73 ▼ | 1,057,500 |
| PREMA-CDEC | 0 | 0 | 0 | 33.15 | -0.73 ▼ | 0 |
| PREMA-CNOV | 0 | 0 | 0 | 32.77 | -0.73 ▼ | 0 |
| PREMA-COCT | 0 | 0 | 0 | 32.38 | -0.72 ▼ | 0 |
| PREMA-OCT | 33 | 33 | 32.1 | 32.34 | -0.68 ▼ | 425,500 |
| PRL-CDEC | 0 | 0 | 0 | 110.08 | 3.15 ▲ | 0 |
| PRL-CNOV | 0 | 0 | 0 | 108.82 | 3.11 ▲ | 0 |
| PRL-COCT | 0 | 0 | 0 | 107.51 | 3.07 ▲ | 0 |
| PRL-DEC | 0 | 0 | 0 | 110.08 | 4.28 ▲ | 0 |
| PRL-NOV | 0 | 0 | 0 | 108.82 | 2.82 ▲ | 0 |
| PRL-OCT | 104.39 | 108.82 | 103.4 | 107.33 | 3.1 ▲ | 25,669,000 |
| PSO-CDEC | 0 | 0 | 0 | 378.8 | 3.59 ▲ | 0 |
| PSO-CNOV | 0 | 0 | 0 | 374.47 | 3.55 ▲ | 0 |
| PSO-COCT | 0 | 0 | 0 | 369.97 | 3.5 ▲ | 0 |
| PSO-DECB | 0 | 0 | 0 | 368.3 | 3.5 ▲ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 364.09 | 3.46 ▲ | 0 |
| PSO-OCTB | 357.95 | 362 | 356.25 | 359.94 | 3.14 ▲ | 2,679,500 |
| PTC-CDEC | 0 | 0 | 0 | 55.17 | -1.57 ▼ | 0 |
| PTC-CNOV | 0 | 0 | 0 | 54.54 | -1.55 ▼ | 0 |
| PTC-COCT | 0 | 0 | 0 | 53.88 | -1.54 ▼ | 0 |
| PTC-DEC | 0 | 0 | 0 | 55.17 | -1.57 ▼ | 0 |
| PTC-NOV | 0 | 0 | 0 | 54.54 | -0.76 ▼ | 0 |
| PTC-OCT | 55 | 55.42 | 52.52 | 53.78 | -1.61 ▼ | 2,084,000 |
| SAZEW-CDEC | 0 | 0 | 0 | 1575.16 | -13.31 ▼ | 0 |
| SAZEW-CNOV | 0 | 0 | 0 | 1557.13 | -13.18 ▼ | 0 |
| SAZEW-COCT | 0 | 0 | 0 | 1538.43 | -13.04 ▼ | 0 |
| SAZEW-DEC | 0 | 0 | 0 | 1575.16 | -13.31 ▼ | 0 |
| SAZEW-NOVB | 1550.5 | 1550.5 | 1550.5 | 1550.5 | -19.81 ▼ | 4,500 |
| SAZEW-OCTB | 1552 | 1554 | 1534 | 1535.35 | -12.81 ▼ | 50,500 |
| SEARL-CDEC | 0 | 0 | 0 | 80.01 | -0.71 ▼ | 0 |
| SEARL-CNOV | 0 | 0 | 0 | 79.1 | -0.7 ▼ | 0 |
| SEARL-COCT | 0 | 0 | 0 | 78.15 | -0.69 ▼ | 0 |
| SEARL-DEC | 0 | 0 | 0 | 80.01 | -0.71 ▼ | 0 |
| SEARL-NOVB | 0 | 0 | 0 | 79.1 | -0.7 ▼ | 0 |
| SEARL-OCTB | 78.56 | 78.68 | 77.9 | 78.01 | -0.73 ▼ | 71,500 |
| SGF-CDEC | 0 | 0 | 0 | 108.87 | -0.4 ▼ | 0 |
| SGF-CNOV | 0 | 0 | 0 | 107.63 | -0.39 ▼ | 0 |
| SGF-COCT | 0 | 0 | 0 | 106.33 | -0.39 ▼ | 0 |
| SLGL-CDEC | 0 | 0 | 0 | 15.32 | -0.6 ▼ | 0 |
| SLGL-CNOV | 0 | 0 | 0 | 15.14 | -0.6 ▼ | 0 |
| SLGL-COCT | 0 | 0 | 0 | 14.96 | -0.59 ▼ | 0 |
| SLGL-DEC | 0 | 0 | 0 | 15.32 | -0.6 ▼ | 0 |
| SLGL-NOV | 0 | 0 | 0 | 15.14 | -0.6 ▼ | 0 |
| SLGL-OCT | 15.41 | 15.75 | 14.9 | 14.94 | -0.75 ▼ | 235,000 |
| SNBL-DEC | 0 | 0 | 0 | 19.74 | 0.14 ▲ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 19.51 | 0.13 ▲ | 0 |
| SNBL-OCT | 19.24 | 19.24 | 19.24 | 19.24 | 0.09 ▲ | 2,000 |
| SNGP-DEC | 0 | 0 | 0 | 92.87 | -0.01 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 91.81 | -0.01 ▼ | 0 |
| SNGP-OCT | 90.69 | 91.4 | 90.3 | 90.5 | -0.06 ▼ | 135,000 |
| SPEL-CDEC | 0 | 0 | 0 | 40.96 | -0.15 ▼ | 0 |
| SPEL-CNOV | 0 | 0 | 0 | 40.49 | -0.15 ▼ | 0 |
| SPEL-COCT | 0 | 0 | 0 | 40.01 | -0.14 ▼ | 0 |
| SSGC-DEC | 0 | 0 | 0 | 23.58 | -0.14 ▼ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 23.31 | -0.19 ▼ | 0 |
| SSGC-OCT | 23.05 | 23.29 | 22.94 | 23 | -0.11 ▼ | 444,000 |
| SYS-DEC | 0 | 0 | 0 | 121.83 | 2.33 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 120.44 | 2.3 ▲ | 0 |
| SYS-OCT | 115.74 | 119.01 | 115.74 | 118.79 | 2.29 ▲ | 103,500 |
| TBL-CDEC | 0 | 0 | 0 | 9.85 | -0.22 ▼ | 0 |
| TBL-CNOV | 0 | 0 | 0 | 9.74 | -0.21 ▼ | 0 |
| TBL-COCT | 0 | 0 | 0 | 9.62 | -0.21 ▼ | 0 |
| TELE-CDEC | 0 | 0 | 0 | 7.32 | -0.13 ▼ | 0 |
| TELE-CNOV | 0 | 0 | 0 | 7.23 | -0.14 ▼ | 0 |
| TELE-COCT | 0 | 0 | 0 | 7.15 | -0.13 ▼ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.32 | -0.13 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.23 | -0.14 ▼ | 0 |
| TELE-OCT | 7.2 | 7.23 | 7.08 | 7.13 | -0.14 ▼ | 304,500 |
| THCCL-CDEC | 0 | 0 | 0 | 68.07 | -0.89 ▼ | 0 |
| THCCL-CNOV | 0 | 0 | 0 | 67.29 | -0.89 ▼ | 0 |
| THCCL-COCT | 0 | 0 | 0 | 66.49 | -0.87 ▼ | 0 |
| THCCL-DEC | 0 | 0 | 0 | 68.07 | -0.89 ▼ | 0 |
| THCCL-NOV | 0 | 0 | 0 | 67.29 | -0.89 ▼ | 0 |
| THCCL-OCT | 66.9 | 67.21 | 66.2 | 66.32 | -0.83 ▼ | 587,000 |
| TOMCL-CDEC | 0 | 0 | 0 | 30.26 | -0.55 ▼ | 0 |
| TOMCL-CNOV | 0 | 0 | 0 | 29.91 | -0.55 ▼ | 0 |
| TOMCL-COCT | 0 | 0 | 0 | 29.55 | -0.55 ▼ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 30.26 | -0.55 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 29.91 | -0.55 ▼ | 0 |
| TOMCL-OCT | 29.82 | 30.8 | 29.5 | 29.5 | -0.54 ▼ | 126,000 |
| TPL-DEC | 0 | 0 | 0 | 21.08 | -0.22 ▼ | 0 |
| TPL-NOV | 0 | 0 | 0 | 20.84 | -0.22 ▼ | 0 |
| TPL-OCT | 20.76 | 20.88 | 20.5 | 20.62 | -0.18 ▼ | 84,000 |
| TPLP-CDEC | 0 | 0 | 0 | 12.12 | -0.11 ▼ | 0 |
| TPLP-CNOV | 0 | 0 | 0 | 11.99 | -0.1 ▼ | 0 |
| TPLP-COCT | 0 | 0 | 0 | 11.84 | -0.11 ▼ | 0 |
| TPLP-DEC | 0 | 0 | 0 | 12.12 | -0.11 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 11.99 | -0.1 ▼ | 0 |
| TPLP-OCT | 11.95 | 12.05 | 11.8 | 11.82 | -0.1 ▼ | 424,000 |
| TPLRF1-DEC | 0 | 0 | 0 | 9.05 | 0.02 ▲ | 0 |
| TPLRF1-NOV | 0 | 0 | 0 | 8.94 | 0.02 ▲ | 0 |
| TPLRF1-OCT | 8.8 | 8.84 | 8.75 | 8.84 | 0 | 190,000 |
| TREET-CDEC | 0 | 0 | 0 | 24.06 | -0.26 ▼ | 0 |
| TREET-CNOV | 0 | 0 | 0 | 23.79 | -0.25 ▼ | 0 |
| TREET-COCT | 0 | 0 | 0 | 23.5 | -0.25 ▼ | 0 |
| TREET-DEC | 0 | 0 | 0 | 24.06 | -0.26 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 23.79 | -0.25 ▼ | 0 |
| TREET-OCT | 23.76 | 24.25 | 23.02 | 23.54 | -0.17 ▼ | 3,089,500 |
| TRG-CDEC | 0 | 0 | 0 | 58.02 | 0.86 ▲ | 0 |
| TRG-CNOV | 0 | 0 | 0 | 57.35 | 0.84 ▲ | 0 |
| TRG-COCT | 0 | 0 | 0 | 56.67 | 0.84 ▲ | 0 |
| TRG-DEC | 0 | 0 | 0 | 58.02 | 0.86 ▲ | 0 |
| TRG-NOV | 56.75 | 56.75 | 56.75 | 56.75 | 0.25 ▲ | 500 |
| TRG-OCT | 55.7 | 57.39 | 55.5 | 56.6 | 0.84 ▲ | 4,239,000 |
| UBL-CDEC | 0 | 0 | 0 | 424.59 | 1.35 ▲ | 0 |
| UBL-CNOV | 0 | 0 | 0 | 419.73 | 1.33 ▲ | 0 |
| UBL-COCT | 0 | 0 | 0 | 414.69 | 1.31 ▲ | 0 |
| UBL-DEC | 0 | 0 | 0 | 424.59 | 1.35 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 419.73 | 1.33 ▲ | 0 |
| UBL-OCT | 411.79 | 417 | 406 | 412.58 | 0.58 ▲ | 366,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 28.7 | -0.06 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 28.37 | -0.06 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 28.03 | -0.06 ▼ | 0 |
| UNITY-CDEC | 0 | 0 | 0 | 8.16 | -0.13 ▼ | 0 |
| UNITY-CNOV | 0 | 0 | 0 | 8.07 | -0.12 ▼ | 0 |
| UNITY-COCT | 0 | 0 | 0 | 7.97 | -0.12 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 8.16 | -0.13 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 8.07 | -0.12 ▼ | 0 |
| UNITY-OCT | 8.08 | 8.18 | 7.9 | 7.96 | -0.13 ▼ | 869,000 |
| WAVESAPP-DEC | 0 | 0 | 0 | 7.47 | -0.1 ▼ | 0 |
| WAVESAPP-NOV | 0 | 0 | 0 | 7.39 | -0.1 ▼ | 0 |
| WAVESAPP-OCTB | 7.48 | 7.5 | 7.2 | 7.31 | -0.09 ▼ | 571,500 |
| WAVES-CDEC | 0 | 0 | 0 | 9.17 | 0.01 ▲ | 0 |
| WAVES-CNOV | 0 | 0 | 0 | 9.07 | 0.01 ▲ | 0 |
| WAVES-COCT | 0 | 0 | 0 | 8.96 | 0.01 ▲ | 0 |
| WAVES-DEC | 0 | 0 | 0 | 9.17 | 0.01 ▲ | 0 |
| WAVES-NOV | 9 | 9.06 | 9 | 9.06 | 0 | 1,000,500 |
| WAVES-OCT | 8.94 | 9.05 | 8.72 | 8.88 | -0.02 ▼ | 108,500 |
| WTL-DEC | 0 | 0 | 0 | 0.99 | -0.02 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 0.98 | -0.02 ▼ | 0 |
| WTL-OCT | 0.8 | 0.99 | 0.8 | 0.97 | -0.01 ▼ | 1,007,000 |
| ZAL-CDEC | 0 | 0 | 0 | 39.04 | -0.2 ▼ | 0 |
| ZAL-CNOV | 0 | 0 | 0 | 38.59 | -0.2 ▼ | 0 |
| ZAL-COCT | 0 | 0 | 0 | 38.13 | -0.2 ▼ | 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 |
