Get the latest news and updates from Dawn
KARACHI October 19th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Image Pakistan | 23.75 | 24.48 | 23.71 | 24.29 | 0.38 ▲ | 65,221 |
| Int.Knitwear | 94.05 | 98.98 | 94.05 | 94.61 | -5.19 ▼ | 152,941 |
| Masood Textile (XD) | 193.82 | 193.82 | 184 | 184.49 | -7.65 ▼ | 47,324 |
| Stylers Int.Ltd. (XD) | 42.4 | 44 | 41.5 | 42.51 | 0.67 ▲ | 21,233 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 386 | 390.1 | 380 | 386.38 | 7.4 ▲ | 48,280 |
| Atlas Honda Ltd | 1577.49 | 1577.49 | 1533.4 | 1569.98 | -0.85 ▼ | 3,802 |
| Dewan Motors | 16.02 | 16.49 | 15.69 | 15.78 | -0.13 ▼ | 857,387 |
| Ghandhara Auto (XD) | 482.02 | 486.95 | 478 | 479.75 | -5.18 ▼ | 182,625 |
| Ghandhara Ind. (XD) | 1034 | 1034 | 1012.05 | 1014.42 | -14.65 ▼ | 21,045 |
| Honda Atlas Cars | 202.8 | 202.8 | 200.01 | 200.57 | -1.23 ▼ | 77,155 |
| Hinopak Motor | 308.27 | 308.28 | 305 | 306.05 | -2.23 ▼ | 1,727 |
| Indus Motor Co. | 1786 | 1799.5 | 1786 | 1788.91 | -9.32 ▼ | 26,190 |
| Millat Tractors (XD) | 293 | 295 | 289 | 292.98 | 1.08 ▲ | 153,701 |
| Sazgar Engineering | 1530.41 | 1539.98 | 1501 | 1503.35 | -27.06 ▼ | 216,486 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. (XD) | 138.86 | 140 | 137.01 | 137.97 | -0.89 ▼ | 9,975 |
| Atlas Battery | 180.5 | 186.9 | 177 | 177.24 | 1.42 ▲ | 152,680 |
| Bela Automotive | 64.85 | 64.85 | 57.01 | 59.2 | -1.68 ▼ | 945 |
| Bal.Wheels | 223.5 | 223.5 | 218 | 219.94 | -3.56 ▼ | 25,549 |
| Dewan Auto Engg | 21.99 | 21.99 | 21.35 | 21.5 | 0.1 ▲ | 4,822 |
| Exide (PAK) | 424 | 466.25 | 424 | 450.07 | 25.56 ▲ | 55,393 |
| Ghandhara Tyre | 26.39 | 26.39 | 25.03 | 25.2 | -1.29 ▼ | 410,330 |
| Loads Limited | 12.09 | 12.09 | 11.75 | 11.78 | -0.1 ▼ | 362,946 |
| Panther Tyres Ltd. (XD) | 46.76 | 46.76 | 45.8 | 46.27 | -0.23 ▼ | 85,150 |
| Service Long March | 22.25 | 22.25 | 21.77 | 22.04 | 0.02 ▲ | 1,595,102 |
| Treet Battery Ltd. | 9.55 | 9.55 | 9.23 | 9.26 | -0.31 ▼ | 1,794,304 |
| Thal Limited (XD) | 505 | 507.5 | 501.03 | 503.21 | -2.5 ▼ | 698 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 36.21 | 39.6 | 36.2 | 39.6 | 3.6 ▲ | 546,298 |
| Fast Cables Ltd. (XD) | 24.61 | 25.19 | 24.51 | 24.72 | 0.01 ▲ | 980,228 |
| Pak Elektron | 33.88 | 33.95 | 33.52 | 33.62 | -0.15 ▼ | 832,531 |
| Pakistan Cables- | 135.2 | 137 | 135 | 135.25 | -0.71 ▼ | 993 |
| Siemens Pak. | 1550 | 1585 | 1550 | 1565.53 | 3.72 ▲ | 678 |
| Waves Corp Ltd. | 8.91 | 8.93 | 8.75 | 8.9 | -0.01 ▼ | 413,397 |
| Waves Home App | 7.33 | 7.53 | 7.2 | 7.37 | 0.11 ▲ | 9,592,809 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 233.05 | 233.05 | 229.93 | 230.03 | -2.97 ▼ | 12,579 |
| Bestway Cement | 440.53 | 449 | 440.53 | 445.3 | -1.85 ▼ | 14,298 |
| Cherat Cement (XD) | 270 | 271.88 | 265.3 | 266.57 | -4.66 ▼ | 41,654 |
| Dadabhoy Cement | 10.02 | 10.39 | 9.76 | 10.29 | 0.27 ▲ | 309,933 |
| Dewan Cement | 9.15 | 9.24 | 9 | 9.1 | 0.02 ▲ | 966,130 |
| D.G.K.Cement (XD) | 181 | 181.5 | 178.5 | 179.03 | -1.97 ▼ | 838,051 |
| Dandot Cement | 20.23 | 21.2 | 19.75 | 21.2 | 1.93 ▲ | 3,095,811 |
| Fauji Cement | 51.52 | 51.75 | 51.25 | 51.3 | -0.47 ▼ | 1,868,614 |
| Fecto Cement (XD) | 91.73 | 91.85 | 90.1 | 90.62 | -1.24 ▼ | 21,834 |
| Flying Cement | 32.5 | 33 | 32 | 32.62 | -0.05 ▼ | 78,374 |
| Gharibwal Cement | 45.72 | 45.72 | 44.03 | 45.21 | -0.51 ▼ | 18,959 |
| Kohat Cement | 83.01 | 83.5 | 82.1 | 82.43 | -0.89 ▼ | 70,950 |
| Lucky Cement | 400.56 | 402.09 | 398 | 400.34 | -0.22 ▼ | 265,189 |
| Maple Leaf | 89.9 | 90 | 89 | 89.23 | -0.72 ▼ | 3,057,255 |
| Pioneer Cement | 232 | 232 | 227 | 230.13 | -1.8 ▼ | 16,789 |
| Power Cement | 21.77 | 22.4 | 21.65 | 22.24 | 0.48 ▲ | 1,147,174 |
| Power Cem (PR) | 24.24 | 27 | 24.24 | 25.26 | -0.8 ▼ | 1,002 |
| Safe Mix Con.Ltd (XD) | 37.95 | 37.95 | 36.55 | 36.94 | 0.66 ▲ | 5,918 |
| Thatta Cement | 66.14 | 66.32 | 64.8 | 65.02 | -1.12 ▼ | 529,905 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 381.01 | 381.25 | 378 | 381.03 | 1.03 ▲ | 2,819 |
| Bawany Air Prod | 37.01 | 39.77 | 35.5 | 35.97 | -1.37 ▼ | 1,099,828 |
| Berger Paints (XD) | 112 | 113.25 | 110 | 110.07 | -2.61 ▼ | 85,536 |
| Biafo Industries (XD) | 105.51 | 107.29 | 105.5 | 105.6 | -0.49 ▼ | 11,261 |
| Buxly Paints | 336 | 339 | 315 | 321.45 | -15.02 ▼ | 11,184 |
| Data Agro | 114.04 | 125.75 | 110.01 | 123.88 | 9.56 ▲ | 60,304 |
| Descon Oxychem (XD) | 29.9 | 30 | 29.51 | 29.59 | -0.39 ▼ | 60,548 |
| Dynea Pakistan (XD) | 331 | 335 | 330 | 331.35 | -4.14 ▼ | 334 |
| Engro Polymer | 31.78 | 32.25 | 31.15 | 31.99 | 0.22 ▲ | 1,457,957 |
| Engro Poly (PR) | 13.85 | 14.17 | 13.79 | 13.8 | -0.2 ▼ | 2,032 |
| Ghani Chemical | 32.36 | 32.58 | 31.7 | 31.81 | -0.93 ▼ | 2,252,036 |
| Ghani Chemworld | 13.3 | 13.3 | 12.27 | 12.5 | -0.81 ▼ | 810,955 |
| Ghani Glo Hol | 19.56 | 20 | 19.25 | 19.49 | -0.21 ▼ | 444,662 |
| Ittehad Chemicals | 129.71 | 130.99 | 128 | 128.62 | -1.38 ▼ | 2,675 |
| Lucky Core Ind. | 194.44 | 195 | 193 | 194.44 | 0 | 18,399 |
| Lotte Chemical | 25.43 | 25.52 | 24.89 | 24.95 | -0.46 ▼ | 1,516,725 |
| Leiner Pak Gelat | 69.9 | 70.29 | 67.5 | 68.03 | -1.86 ▼ | 2,332 |
| Nimir Ind.Chem (XD) | 265.7 | 267 | 257.25 | 264.97 | -0.73 ▼ | 73,262 |
| Nimir Resins (XD) | 33.94 | 33.94 | 31.93 | 32.56 | -0.54 ▼ | 571,297 |
| Pak Oxygen Ltd. | 380 | 380 | 366 | 370.73 | -1.24 ▼ | 4,256 |
| Pak.P.V.C. | 17.5 | 18 | 17 | 17.06 | -0.51 ▼ | 28,508 |
| Sardar Chemical | 73.4 | 75.98 | 71.16 | 72.61 | -0.79 ▼ | 49,324 |
| Sitara Chemical | 644 | 644 | 634 | 639.96 | -1.24 ▼ | 1,002 |
| Sitara Peroxide | 49.5 | 53.94 | 49.27 | 51.12 | 1.85 ▲ | 152,630 |
| Wah-Noble | 230 | 230 | 226.5 | 227.88 | 0.88 ▲ | 3,222 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.67 | 13.67 | 13.26 | 13.5 | 0.03 ▲ | 225,232 |
| HBL Invest Fund | 4.7 | 4.9 | 4.7 | 4.8 | 0.02 ▲ | 54,117 |
| Tri-Star Mutual | 15.6 | 16.99 | 15.6 | 16.29 | 0.26 ▲ | 52,763 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 171.99 | 171.99 | 170.11 | 170.49 | -0.64 ▼ | 11,855 |
| Askari Bank | 107.4 | 107.48 | 105.5 | 106.02 | -0.85 ▼ | 561,230 |
| Bank Al-Falah | 55.65 | 56 | 55.36 | 55.88 | 0.23 ▲ | 1,250,479 |
| Bank AL-Habib | 151.48 | 152.44 | 150.02 | 150.88 | -0.6 ▼ | 107,073 |
| Bankislami Pak (XD) | 24.5 | 24.65 | 24.15 | 24.48 | 0.07 ▲ | 80,261 |
| Bank Makramah | 59.8 | 61.9 | 58.01 | 59.22 | -0.94 ▼ | 528,414 |
| Bank Of Khyber | 27.79 | 27.79 | 27.08 | 27.42 | 0.13 ▲ | 2,290 |
| B.O.Punjab | 28.65 | 28.83 | 28.5 | 28.53 | -0.25 ▼ | 3,932,801 |
| Faysal Bank | 91.49 | 91.99 | 91 | 91.17 | -0.32 ▼ | 276,775 |
| Habib Bank | 290.52 | 293.99 | 288.7 | 289.77 | -0.65 ▼ | 1,027,911 |
| Habib Metropolitan | 95.89 | 97.49 | 94.5 | 95.73 | -0.16 ▼ | 105,432 |
| JS Bank Ltd | 12.43 | 12.43 | 12.05 | 12.2 | 0.07 ▲ | 166,531 |
| MCB Bank Ltd | 374.7 | 379 | 373.5 | 377.18 | 2.65 ▲ | 132,679 |
| Meezan Bank Ltd | 545.82 | 548.85 | 543 | 544.66 | -1.16 ▼ | 248,875 |
| National Bank | 158.69 | 158.9 | 156.5 | 157.29 | -0.94 ▼ | 1,104,123 |
| Samba Bank | 13.64 | 13.64 | 13.15 | 13.15 | -0.17 ▼ | 124,281 |
| St.Chart.Bank | 60.18 | 60.5 | 59.2 | 59.45 | -0.46 ▼ | 1,043 |
| Soneri Bank Ltd | 19.15 | 19.29 | 19 | 19.07 | -0.11 ▼ | 290,493 |
| United Bank | 412.1 | 414 | 406.5 | 410.17 | -2.36 ▼ | 497,968 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 6.68 | 6.7 | 6.52 | 6.65 | 0.02 ▲ | 258,401 |
| Aisha Steel Mill | 15.12 | 15.14 | 14.51 | 14.79 | -0.3 ▼ | 1,798,617 |
| Aisha Steel (PR) (XD) | 83 | 83.5 | 83 | 76.01 | 0 | 44 |
| Aisha Steel (PR) (XD) | 20.17 | 22 | 18.16 | 21.5 | 1.36 ▲ | 11,628 |
| Amreli Steels | 17.61 | 17.95 | 17.4 | 17.55 | -0.24 ▼ | 353,938 |
| Bolan Casting | 81.6 | 84 | 72 | 73.32 | -4.01 ▼ | 248,788 |
| Beco Steel Ltd | 4.29 | 4.29 | 4.19 | 4.21 | -0.08 ▼ | 1,591,997 |
| Crescent Steel | 89.9 | 90.48 | 89.6 | 89.96 | 0.61 ▲ | 109,085 |
| Dadex Eternit | 182.68 | 194.8 | 175.01 | 185.29 | 2.61 ▲ | 25,348 |
| Dost Steels Ltd. | 4.4 | 4.44 | 4.27 | 4.31 | -0.09 ▼ | 436,812 |
| Int. Ind.Ltd. (XD) | 156 | 156.98 | 155 | 155.1 | -0.91 ▼ | 7,903 |
| Inter.Steel Ltd | 79 | 79 | 77 | 77.97 | -1.09 ▼ | 114,715 |
| Ittefaq Iron Ind | 8.3 | 8.38 | 7.71 | 8.08 | -0.12 ▼ | 308,437 |
| K.S.B.Pumps | 215 | 218.89 | 207.5 | 208.04 | -6.74 ▼ | 53,183 |
| Metro Steel | 24.99 | 25.65 | 22.01 | 22.32 | -2.13 ▼ | 593,124 |
| Mughal Iron (XD) | 64.9 | 64.9 | 62.95 | 63.08 | -0.74 ▼ | 422,330 |
| Mughal Iron(C) (XD) | 60 | 66 | 60 | 62.94 | 0 | 213 |
| Pak Engineering | 744 | 782.11 | 730 | 782.11 | 71.1 ▲ | 23,290 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.79 | 16.01 | 15.76 | 15.96 | -0.15 ▼ | 25,000 |
| HBL Total Treasury | 106.9 | 106.92 | 106.9 | 106.9 | 0 | 15,400 |
| JS Global Banking | 37.85 | 38.14 | 37.85 | 38 | -0.13 ▼ | 37,500 |
| JS Momentum | 10.9 | 11 | 10.88 | 10.98 | 0.12 ▲ | 584,500 |
| Mahaana Islamic | 15.92 | 15.92 | 15.77 | 15.79 | -0.11 ▼ | 499,000 |
| Meezan Pakistan | 17.12 | 17.16 | 17.02 | 17.1 | -0.02 ▼ | 264,000 |
| NBP Pakistan G ETF | 25.9 | 25.9 | 25.9 | 25.9 | -0.2 ▼ | 500 |
| NIT Pakistan | 32.33 | 32.33 | 32.33 | 32.33 | -0.05 ▼ | 1,500 |
| UBLPakistanETF | 27.78 | 27.96 | 27.78 | 27.84 | -0.04 ▼ | 33,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 46.99 | 47 | 45.6 | 46.06 | -0.93 ▼ | 14,072 |
| Arif Habib Corp | 15 | 15.18 | 14.95 | 15.11 | 0.09 ▲ | 4,541,768 |
| Engro Fertert | 194.82 | 196.58 | 193.9 | 195.32 | 0.5 ▲ | 781,854 |
| Fatima Fert | 138.5 | 138.75 | 137 | 138.07 | -0.5 ▼ | 182,551 |
| Fauji Fert | 537.5 | 538.65 | 536 | 536.21 | -1.66 ▼ | 273,761 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.1 | 8.1 | 7.65 | 7.88 | -0.07 ▼ | 1,168,737 |
| Big Bird Foods Ltd. | 35.94 | 36.79 | 35.55 | 35.7 | -0.24 ▼ | 304,691 |
| Barkat Frisian Agro | 27.51 | 28.5 | 27.51 | 28.1 | 0.1 ▲ | 66,348 |
| Bunnys Limited | 5.14 | 5.14 | 5.02 | 5.06 | -0.08 ▼ | 246,031 |
| Clover Pakistan | 5.82 | 5.82 | 5.72 | 5.75 | -0.04 ▼ | 327,980 |
| Colgate Palm | 1111 | 1115 | 1100.07 | 1110.91 | -4.78 ▼ | 1,978 |
| Frieslandcampina | 132.26 | 133 | 130.5 | 131.02 | -2.37 ▼ | 176,735 |
| Fauji Foods Ltd | 14.19 | 14.19 | 13.95 | 14.06 | 0.03 ▲ | 1,399,528 |
| Ghani Dairies Ltd. | 18.6 | 19.1 | 18.4 | 18.93 | 0.4 ▲ | 475,116 |
| Ismail Ind. | 1821 | 1821 | 1819 | 1805.79 | 0 | 4 |
| MithchellsFruit | 164 | 164.95 | 158.4 | 160.27 | -1.67 ▼ | 11,920 |
| Matco Foods Ltd | 47.36 | 47.98 | 46.12 | 46.68 | -0.65 ▼ | 299,875 |
| Murree Brewery (XD) | 895 | 909.69 | 888 | 899 | 4.08 ▲ | 722 |
| National Foods (XD) | 316.4 | 318.95 | 315 | 316.53 | -0.38 ▼ | 45,434 |
| Nestle Pakistan | 7024.88 | 7025 | 6995 | 6995.02 | 3.94 ▲ | 142 |
| At-Tahur Ltd. | 32.23 | 32.57 | 32.02 | 32.18 | -0.03 ▼ | 415,728 |
| Quice Food | 30.49 | 31 | 27.92 | 28.36 | -1.36 ▼ | 1,130,352 |
| Rafhan Maize | 8590 | 8595 | 8502.21 | 8512 | 58.67 ▲ | 47 |
| Shezan Inter. | 274 | 284 | 274 | 279.98 | 7.42 ▲ | 6,490 |
| Agro Processors (XD) | 28.7 | 30.45 | 28.5 | 30.02 | 1.22 ▲ | 715,933 |
| The Organic Meat | 29.32 | 29.4 | 28.8 | 28.9 | -0.5 ▼ | 402,388 |
| Treet Corp | 23.5 | 23.78 | 23.26 | 23.35 | -0.03 ▼ | 1,638,907 |
| Unity Foods Ltd | 8 | 8.31 | 7.82 | 8.11 | 0.18 ▲ | 4,301,723 |
| Unilever Foods | 25549 | 25549 | 25250 | 25407.42 | -142.58 ▼ | 40 |
| Wahdat Poultry Farm | 14 | 14.49 | 13.84 | 13.92 | 0.19 ▲ | 206,124 |
| ZIL Limited | 331.84 | 331.84 | 297 | 302.93 | -6.63 ▼ | 6,476 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 9.35 | 9.35 | 9.03 | 9.06 | -0.1 ▼ | 44,344 |
| Frontier Ceram | 87 | 87 | 80 | 80 | -6.31 ▼ | 2,667 |
| GhaniGlobalGlass | 7.79 | 7.8 | 7.6 | 7.61 | 0 | 94,750 |
| Ghani Glass Ltd | 39 | 39.59 | 39 | 39.47 | 0.25 ▲ | 178,570 |
| Ghani Value Glass | 50.51 | 51 | 48.3 | 48.36 | -1.87 ▼ | 2,012 |
| Karam Ceramics | 160.72 | 176.79 | 160 | 160 | -0.72 ▼ | 255 |
| Shabbir Tiles | 8.82 | 9 | 8.62 | 8.65 | -0.17 ▼ | 117,200 |
| Tariq Glass Ind | 160.9 | 160.9 | 157 | 158.16 | -1.56 ▼ | 31,383 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insurance | 39.06 | 39.98 | 39.06 | 39.58 | -0.22 ▼ | 715 |
| Adamjee Ins. | 94.32 | 94.8 | 91.4 | 93.59 | -0.73 ▼ | 346,171 |
| Askari Life Ass | 23.1 | 24.75 | 22.8 | 24.08 | 1.09 ▲ | 238,951 |
| Adamjee Life Ass. (XD) | 30.49 | 30.49 | 30 | 30 | 0.19 ▲ | 7,219 |
| Asia Insurance | 33.8 | 33.8 | 33.8 | 36.21 | 0 | 6 |
| Atlas Ins. Ltd | 74.5 | 74.79 | 74.5 | 74.5 | 0.49 ▲ | 511 |
| Century Ins. (XR) | 32.57 | 32.8 | 31.5 | 31.58 | -0.99 ▼ | 46,895 |
| Century Insurance(R) | 20.19 | 21 | 20.19 | 20.24 | -2.19 ▼ | 259,084 |
| Cres.Star Ins. | 5.4 | 5.6 | 5.35 | 5.45 | -0.01 ▼ | 736,602 |
| EFU General | 121.38 | 124.3 | 121.38 | 124.3 | 3.58 ▲ | 10,408 |
| EFU Life Assurance | 109.8 | 114.5 | 109.8 | 113.66 | 1.66 ▲ | 3,365 |
| EFU Life(R) | 96.01 | 99.5 | 96.01 | 98.81 | 1.51 ▲ | 5,042 |
| East West Insuranc | 63.95 | 63.95 | 54.17 | 58.14 | 0 | 12 |
| Habib Ins. | 7.95 | 7.95 | 7.75 | 7.9 | -0.01 ▼ | 16,219 |
| IGI Holdings | 248.2 | 250.99 | 248 | 248.12 | -3.38 ▼ | 2,838 |
| IGI Life Ins | 18.02 | 19.5 | 18.02 | 19.3 | 0.3 ▲ | 1,881 |
| Jubilee Gen.Ins | 76 | 77.77 | 76 | 77 | 0 | 7,505 |
| Jubile Life Ins | 102.8 | 102.8 | 101.01 | 101.09 | -0.76 ▼ | 1,391 |
| Pak Qatar Family | 16.05 | 16.2 | 15.95 | 16.02 | -0.02 ▼ | 100,301 |
| Pak Reinsurance | 16.85 | 16.85 | 16.5 | 16.5 | -0.33 ▼ | 141,175 |
| PICIC Ins.Ltd. | 5.06 | 5.06 | 4.72 | 4.76 | -0.3 ▼ | 32,024 |
| Premier Ins. | 9.32 | 9.73 | 9.05 | 9.25 | 0.22 ▲ | 72,764 |
| Pak Gen.Ins. | 25.9 | 25.9 | 22.9 | 23.06 | -1.69 ▼ | 48,029 |
| Pak Qatar General | 12.88 | 12.88 | 12.3 | 12.39 | -0.13 ▼ | 28,660 |
| Reliance Ins. | 11.73 | 11.74 | 11.7 | 11.7 | 0.19 ▲ | 1,571 |
| Shaheen Ins. | 8.88 | 8.88 | 8.01 | 8.16 | -0.39 ▼ | 86,270 |
| TPL Insurance | 51.89 | 52.49 | 50 | 51.05 | 0.01 ▲ | 3,687 |
| TPL Life Insurance | 19.28 | 19.28 | 18.85 | 19.11 | 0.26 ▲ | 913 |
| United Insurance | 10.97 | 10.98 | 10.72 | 10.85 | 0.07 ▲ | 9,121 |
| Universal Ins. | 18 | 18.49 | 18 | 18.5 | 0 | 7 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 20.99 | 22.88 | 20.25 | 20.75 | -0.05 ▼ | 522,330 |
| Arif Habib Ltd | 110 | 110.98 | 108.04 | 110.36 | -0.71 ▼ | 44,835 |
| AKD Securites | 32.4 | 32.45 | 31.5 | 31.61 | -0.44 ▼ | 45,916 |
| Apna Microfin. | 19.51 | 19.75 | 19.51 | 19.65 | 0.15 ▲ | 8,932 |
| ARM Green Indus. | 45 | 47.99 | 44.5 | 46.15 | 0.15 ▲ | 6,738 |
| Dawood Equities | 16.51 | 17.4 | 15.61 | 15.75 | -1.31 ▼ | 191,984 |
| Dawood Law | 43 | 43.45 | 42.2 | 42.53 | -0.6 ▼ | 8,870 |
| Engro Holdings | 260 | 261 | 258.16 | 258.89 | -1.76 ▼ | 305,210 |
| Escorts Bank | 11.55 | 12.58 | 11.4 | 12.58 | 1.14 ▲ | 287,375 |
| First Cap.Equit | 4.89 | 4.96 | 4.72 | 4.93 | 0.24 ▲ | 43,865 |
| F.Credit & Inv | 71.52 | 71.52 | 58.52 | 58.52 | -6.5 ▼ | 185,246 |
| Ist.Capital Sec | 5.19 | 5.2 | 5.03 | 5.06 | -0.1 ▼ | 356,100 |
| First Dawood Prop | 4.6 | 4.78 | 4.6 | 4.67 | -0.05 ▼ | 119,687 |
| F. Nat.Equities | 1.12 | 1.13 | 1.1 | 1.1 | -0.02 ▼ | 5,035,886 |
| Invest Bank | 15.6 | 15.9 | 15.15 | 15.73 | 0.08 ▲ | 26,654 |
| Imperial Limite | 24.99 | 24.99 | 22.51 | 22.88 | -2.06 ▼ | 7,103 |
| Intermarket Sec. | 17.11 | 17.5 | 17 | 17.04 | -0.07 ▼ | 101,970 |
| Jah.Sidd. Co. | 23.4 | 23.85 | 22.49 | 22.66 | -0.66 ▼ | 1,845,005 |
| JS Global Cap. | 132.5 | 132.5 | 132.5 | 136.91 | 0 | 6 |
| JS Investments | 35 | 35 | 33.25 | 33.34 | 0.13 ▲ | 1,540 |
| LSE Capital Ltd. | 5.59 | 5.6 | 5.39 | 5.4 | -0.04 ▼ | 208,017 |
| LSE Fin. Services | 2.8 | 3.18 | 2.6 | 2.61 | -0.14 ▼ | 1,199,725 |
| LSE Financial(R) | 0.7 | 0.76 | 0.65 | 0.73 | 0.03 ▲ | 5,329,677 |
| LSE Ventures Ltd | 12.65 | 12.95 | 12.11 | 12.6 | -0.05 ▼ | 2,075,459 |
| MCB Inv MGT | 150.14 | 151 | 141.5 | 149.41 | -1.59 ▼ | 18,292 |
| Next Capital | 16 | 16.49 | 15.1 | 15.8 | -0.22 ▼ | 89,959 |
| OLP Financial (XD) | 46.99 | 47.1 | 45.01 | 45.79 | 0.34 ▲ | 27,618 |
| Pervez Ahmed Co | 2.83 | 2.83 | 2.6 | 2.62 | -0.13 ▼ | 4,180,413 |
| PIA Holding Company | 22.5 | 24.24 | 22.25 | 23.3 | 0.85 ▲ | 6,835,583 |
| PIA Holding Co.(B) | 14566.33 | 14566.33 | 14050.02 | 14199.66 | -366.67 ▼ | 11 |
| Pak Stock Exchange | 40.52 | 41.23 | 40.4 | 40.77 | 0.25 ▲ | 358,297 |
| Sec. Inv. Bank | 6.2 | 6.98 | 6.2 | 6.29 | -0.18 ▼ | 4,807 |
| LSE SPAC-I Ltd. | 21.1 | 21.28 | 19.85 | 21.06 | -0.45 ▼ | 1,826,353 |
| LSE SPAC-II | 14.1 | 14.5 | 14 | 14.11 | -0.2 ▼ | 153,924 |
| Trust Brokerage | 2.23 | 2.28 | 2.17 | 2.19 | -0.04 ▼ | 1,535,815 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 29.6 | 32 | 29.5 | 30.14 | 1 ▲ | 195,605 |
| Pak Gulf Leasing | 14.56 | 14.99 | 13.7 | 14.07 | -0.93 ▼ | 92,525 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 851.24 | 851.24 | 845.4 | 849.58 | -1.66 ▼ | 549 |
| Fateh Industries | 510.87 | 561.93 | 459.78 | 459.78 | -51.09 ▼ | 5,165 |
| Leather Up Ltd. | 70 | 70 | 65 | 65.2 | -3.84 ▼ | 31,777 |
| Pak Leather | 52 | 52 | 47.65 | 48.4 | -3.31 ▼ | 6,154 |
| Service Global | 105.5 | 106.45 | 104.61 | 105.02 | -0.76 ▼ | 31,640 |
| Service Ind.Ltd | 174.65 | 176.99 | 174 | 175.72 | -1.19 ▼ | 61,852 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 146.85 | 152 | 145 | 144.34 | 0 | 39 |
| AL-Khair Gadoon | 53.01 | 60.79 | 53.01 | 58.83 | 1.24 ▲ | 3,827 |
| Arpak Int. | 130.98 | 138.19 | 123 | 123.48 | -2.18 ▼ | 6,452 |
| Diamond Ind. (XD) | 71 | 76.04 | 71 | 76.04 | 6.91 ▲ | 183,040 |
| ECOPACK Ltd (XD) | 44 | 44.5 | 43.03 | 43.65 | -0.12 ▼ | 33,513 |
| Gammon Pak | 18.32 | 18.96 | 18.32 | 18.57 | 0.25 ▲ | 844 |
| GOC (Pak) Ltd. (XD) | 230.12 | 237.99 | 220 | 229.28 | -3.84 ▼ | 1,982 |
| Mandviwala | 85.1 | 86.98 | 78 | 78.92 | -7.47 ▼ | 354,125 |
| Olympia Mills | 77.32 | 79.99 | 71.05 | 75.04 | -2.28 ▼ | 93,249 |
| Pakistan Alumin | 94.9 | 95.5 | 93.9 | 93.96 | -1.52 ▼ | 3,087 |
| Pak Services | 970.05 | 999.98 | 970.05 | 992.07 | 2.04 ▲ | 127 |
| Shifa Int.Hospital (XD) | 449.98 | 449.99 | 443 | 444.97 | -3.68 ▼ | 1,241 |
| Siddiqsons Tin | 7.54 | 8.16 | 7.45 | 8.03 | 0.49 ▲ | 2,334,106 |
| Tasdeeq Information | 4.88 | 4.99 | 4.8 | 4.83 | -0.05 ▼ | 9,313,517 |
| Tri-Pack Films | 126.15 | 132 | 126.15 | 131.37 | 5.29 ▲ | 23,766 |
| United Brands | 24.05 | 25.49 | 23 | 23.85 | -0.65 ▼ | 24,011 |
| UDL Int.Ltd. | 17.2 | 17.2 | 16.4 | 16.56 | -0.04 ▼ | 147,572 |
| United Distributor | 102.88 | 105 | 97.5 | 99.19 | -0.8 ▼ | 136,351 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 21.9 | 24.09 | 21 | 23.96 | 2.06 ▲ | 293,082 |
| AL-Noor Mod | 9.8 | 10.16 | 9.8 | 10.02 | -0.02 ▼ | 51,174 |
| Elite Cap.Mod | 18.5 | 18.95 | 17.9 | 18 | -0.59 ▼ | 12,171 |
| Equity Modaraba | 12 | 12.85 | 11.51 | 12.58 | 0.6 ▲ | 262,451 |
| 1st.Fid.Leasing | 12.81 | 13.1 | 12.31 | 12.54 | -0.27 ▼ | 104,482 |
| Habib Modaraba | 27.55 | 28.1 | 27.02 | 27.02 | -0.66 ▼ | 9,269 |
| I.B.L.Modarab | 15.64 | 16.65 | 14.91 | 16.65 | 1.51 ▲ | 751,284 |
| Imrooz Modaraba (XD) | 225 | 238 | 209.13 | 210.37 | -22 ▼ | 2,053 |
| Punjab Mod | 21 | 21 | 19.8 | 19.86 | -0.19 ▼ | 384,737 |
| Paramount Mod | 13 | 13 | 12.13 | 12.47 | -0.46 ▼ | 192,665 |
| F.Treet Manuf | 19.25 | 19.48 | 19 | 19.48 | 0.69 ▲ | 19,533 |
| Tri-Star 1st Mod. | 34 | 34.99 | 31.19 | 31.38 | -3.27 ▼ | 130,001 |
| OLP Modaraba | 26.85 | 27 | 26.55 | 26.95 | 1.02 ▲ | 208,872 |
| Orient Rental (XD) | 11.5 | 11.5 | 10.91 | 10.97 | -0.04 ▼ | 126,603 |
| Popular Islamic (XD) | 84 | 87.86 | 80.6 | 87.86 | 7.99 ▲ | 50,467 |
| Sindh Modaraba (XD) | 53.3 | 55.51 | 53 | 55.51 | 5.05 ▲ | 221,259 |
| Trust Modaraba | 14.2 | 14.54 | 14.2 | 14.27 | 0.13 ▲ | 449,570 |
| Unicap Modaraba | 13.25 | 13.27 | 12.75 | 13.27 | 1.21 ▲ | 887,827 |
| Wasl Mobility Mod | 6.56 | 6.78 | 6.47 | 6.6 | 0.04 ▲ | 3,162,491 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 631 | 633.31 | 628.8 | 629.42 | -1.31 ▼ | 199,990 |
| Oil & Gas Dev (XD) | 299.1 | 301.2 | 298 | 299.47 | 0.37 ▲ | 957,687 |
| Pak Oilfields (XD) | 672 | 676.88 | 671 | 676.06 | 4.76 ▲ | 86,643 |
| Pak Petroleum | 218 | 221.6 | 217.61 | 218.85 | -0.02 ▼ | 2,700,606 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 532.03 | 539.7 | 532.03 | 536.64 | 1.8 ▲ | 25,092 |
| Burshane LPG (XD) | 45.16 | 46.97 | 45.15 | 46.4 | 0.36 ▲ | 5,432 |
| Hascol Petrol | 17.66 | 17.85 | 17.35 | 17.44 | -0.16 ▼ | 2,510,504 |
| HI-Tech Lub. | 35.25 | 36.25 | 35.25 | 36.05 | -0.08 ▼ | 88,797 |
| Oilboy Energy | 15.71 | 16.23 | 15.71 | 15.85 | -0.02 ▼ | 1,693,059 |
| P.S.O. | 368.5 | 373.8 | 365.75 | 368.96 | 0.92 ▲ | 3,671,673 |
| Sui North Gas | 90.37 | 90.37 | 89.21 | 89.72 | -0.51 ▼ | 238,065 |
| Sitara Petroleum (XD) | 14.88 | 14.88 | 14.5 | 14.54 | -0.14 ▼ | 3,273,933 |
| Sui South Gas | 22.9 | 23 | 22.72 | 22.77 | -0.14 ▼ | 861,501 |
| Wafi Energy Pak | 152.55 | 155 | 152.5 | 153.29 | -0.5 ▼ | 100,045 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.6 | 25.61 | 25.25 | 25.27 | -0.25 ▼ | 88,659 |
| Cherat Packaging | 94.88 | 97.5 | 93 | 94.01 | 0 | 31,543 |
| Pak Agro Pack | 9.55 | 10 | 9.55 | 10 | 0.01 ▲ | 11,135 |
| Int. Packaging (XD) | 31.72 | 31.9 | 30.67 | 31.31 | -0.41 ▼ | 564,993 |
| MACPAC Films | 93.18 | 94 | 90.3 | 90.3 | -10.03 ▼ | 1,424,132 |
| Merit Packaging | 9.33 | 9.7 | 8.9 | 8.95 | -0.14 ▼ | 420,437 |
| Packages Ltd. | 689.99 | 690 | 683.01 | 683.94 | -4.17 ▼ | 126 |
| Pak Paper Prod (XD) | 135.37 | 136.98 | 132.32 | 133.15 | -2.22 ▼ | 7,681 |
| Roshan Packages (XD) | 14.52 | 14.75 | 14 | 14.33 | -0.18 ▼ | 197,808 |
| Security Paper | 132.06 | 133.48 | 131.5 | 132.81 | 0.75 ▲ | 1,675 |
| SPEL Limited | 40 | 40 | 39.5 | 39.75 | -0.05 ▼ | 30,972 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 944.37 | 952.42 | 944 | 947.72 | 3.33 ▲ | 3,295 |
| AGP Limited | 168.3 | 169.88 | 164 | 165.06 | -3.32 ▼ | 249,609 |
| BF Biosciences | 128.01 | 128.5 | 125.56 | 126.07 | -2.58 ▼ | 69,244 |
| Citi Pharma Ltd | 62 | 63.2 | 62 | 62.35 | 0.69 ▲ | 222,961 |
| Ferozsons (Lab) | 335 | 337.88 | 331.1 | 334.35 | -0.87 ▼ | 2,358 |
| GlaxoSmithKline | 312.5 | 316 | 310.05 | 313.98 | 1.53 ▲ | 113,894 |
| Haleon Pakistan | 680.01 | 683.99 | 676.03 | 677.36 | -7 ▼ | 9,548 |
| Highnoon (Lab) | 931 | 980 | 918.25 | 938.27 | 6.3 ▲ | 14,495 |
| Hoechst Pak Ltd | 4049 | 4070 | 4030.3 | 4055.64 | 20.64 ▲ | 307 |
| IBL HealthCare | 41.06 | 41.7 | 41 | 41.07 | -0.3 ▼ | 24,791 |
| Liven Pharma | 32.45 | 33.75 | 29.03 | 31.48 | -0.42 ▼ | 23,634 |
| Macter Int. Ltd | 247 | 247 | 241.41 | 242.75 | -2.63 ▼ | 1,248 |
| Otsuka Pak | 375 | 382 | 367 | 378.98 | -0.39 ▼ | 6,297 |
| The Searle Company (XD) | 77.95 | 77.95 | 76.26 | 76.32 | -1.42 ▼ | 852,526 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 6.9 | 7.1 | 6.78 | 6.82 | -0.01 ▼ | 831,298 |
| Engro Powergen | 24 | 24.1 | 23.61 | 23.97 | 0.4 ▲ | 436,128 |
| Mughal Energy Ltd | 35.01 | 35.01 | 34.1 | 37.25 | 0 | 2 |
| Hub Power Co. (XD) | 193 | 194.8 | 192.11 | 192.84 | -0.59 ▼ | 910,958 |
| Kot Addu Power (XD) | 25.49 | 25.5 | 24.75 | 24.85 | -0.19 ▼ | 612,125 |
| K-Electric Ltd. | 6 | 6.16 | 5.99 | 6.01 | -0.08 ▼ | 9,512,363 |
| Kohinoor Energy | 14.63 | 14.87 | 14.39 | 14.41 | -0.22 ▼ | 207,340 |
| Kohinoor Power | 24 | 26.17 | 24 | 24.41 | 0.62 ▲ | 318,651 |
| Lalpir Power | 18.79 | 18.88 | 18.12 | 18.5 | 0 | 4,174 |
| Nishat ChunPower (XD) | 48.88 | 48.97 | 48 | 48.14 | -0.71 ▼ | 619,103 |
| Nishat Power (XD) | 53 | 53.3 | 52.22 | 52.65 | -0.64 ▼ | 268,522 |
| Pakgen Power | 33.01 | 33.67 | 32.15 | 32.48 | -1.29 ▼ | 7,767 |
| Sitara Energy | 24.5 | 25.6 | 24.5 | 24.82 | -0.01 ▼ | 4,677 |
| S.G.Power | 25 | 25 | 23.65 | 23.8 | 0.22 ▲ | 4,232,295 |
| Saif Power Ltd | 8.24 | 8.78 | 8.24 | 8.31 | 0.18 ▲ | 10,648,108 |
| Tri-Star Power | 13.4 | 13.46 | 13.3 | 13.44 | 0.14 ▲ | 10,615 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 40.3 | 40.3 | 39 | 39.79 | 0 | 443 |
| Hussain Industries | 49.2 | 49.2 | 49.2 | 49.3 | 0 | 2 |
| Javedan Corp. (XD) | 133.24 | 133.24 | 130.51 | 131.03 | -2.26 ▼ | 63,252 |
| JavedanCorp(PR) (XD) | 59.7 | 59.7 | 51 | 54.27 | 0 | 238 |
| Pace (Pak) Ltd. | 9.93 | 9.94 | 9.38 | 9.47 | -0.52 ▼ | 5,168,483 |
| TPL Properties | 11.76 | 11.8 | 11.5 | 11.53 | -0.25 ▼ | 2,099,982 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 39.79 | 39.8 | 39.5 | 39.53 | -0.28 ▼ | 131,172 |
| Globe Residency | 17.2 | 17.2 | 16.9 | 17 | 0.01 ▲ | 442,314 |
| Image REIT | 7.8 | 7.8 | 7.61 | 7.76 | 0.03 ▲ | 112,309 |
| JS Rental REIT | 10.55 | 11.61 | 10.42 | 10.53 | -0.02 ▼ | 10,989 |
| Naya Nazimabad | 20.9 | 21.29 | 20.3 | 21.2 | 0.18 ▲ | 310,996 |
| Signature Residency | 17.5 | 17.75 | 17.1 | 17.7 | 0.2 ▲ | 74,261 |
| TPL REIT Fund I | 8.71 | 8.89 | 8.6 | 8.79 | 0 | 530,433 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery (XD) | 1229 | 1250 | 1223 | 1243.81 | 24.71 ▲ | 562,696 |
| Cnergyico PK | 12.99 | 13.19 | 12.77 | 12.88 | 0.03 ▲ | 35,789,820 |
| National Refinery | 669 | 688.88 | 667.1 | 676.02 | 10.29 ▲ | 2,730,431 |
| Pak Refinery | 107.78 | 114.5 | 107.7 | 108.81 | 1.86 ▲ | 52,931,490 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 717.79 | 717.8 | 655.24 | 703.5 | -14.3 ▼ | 188 |
| Adam Sugar | 67.65 | 67.65 | 66.5 | 67.16 | -0.04 ▼ | 457 |
| Abdullah Shah | 9.86 | 10.14 | 9.5 | 9.53 | -0.08 ▼ | 88,343 |
| AL-Noor Sugar | 115.72 | 118 | 115.72 | 116 | 0.29 ▲ | 558 |
| Ansari Sugar | 21.99 | 21.99 | 20.52 | 20.71 | -0.41 ▼ | 2,129 |
| Baba Farid | 439 | 440 | 438.99 | 439.19 | 8.98 ▲ | 178 |
| Chashma Sugar | 83.9 | 85.98 | 82 | 84.62 | 0.7 ▲ | 2,164 |
| Dewan Sugar | 8.1 | 8.44 | 7.83 | 7.88 | -0.19 ▼ | 741,705 |
| Faran Sugar Mills | 41.56 | 41.56 | 40.03 | 40.57 | 0 | 57 |
| Habib Sugar | 79.99 | 80.74 | 79.04 | 79.7 | 0.7 ▲ | 9,303 |
| Habib Rice Prod | 20.4 | 20.4 | 19.26 | 19.26 | -0.28 ▼ | 6,487 |
| Haseeb Waqas Sugar | 18.79 | 18.79 | 17.76 | 17.79 | -0.82 ▼ | 9,760 |
| J.D.W.Sugar | 872 | 874.98 | 869.01 | 871.55 | 0.46 ▲ | 61 |
| Jauharabad Sug | 49 | 49.86 | 48 | 48.45 | -0.29 ▼ | 18,040 |
| Khairpur Sugar | 1294.84 | 1298.4 | 1220 | 1298.4 | 118.04 ▲ | 19,241 |
| Mirpurkhas Sugar | 33.5 | 33.5 | 31.5 | 31.5 | 0.18 ▲ | 38,543 |
| Mehran Sugar | 60 | 60.95 | 58.5 | 58.5 | -2.36 ▼ | 1,936 |
| Noon Sugar | 84 | 84 | 82 | 82.14 | -1.56 ▼ | 2,346 |
| Premier Suger | 360 | 398.8 | 356.1 | 361.44 | -7.03 ▼ | 115 |
| Sanghar Sugar | 123.7 | 125 | 121.22 | 119.02 | 0 | 170 |
| Sindh Abadgar | 311 | 311 | 311 | 300 | 0 | 2 |
| Shahtaj Sugar | 163.45 | 163.45 | 155.53 | 156 | -3.99 ▼ | 1,353 |
| Shahmurad Sugar | 350 | 355 | 350 | 351 | 0 | 2,547 |
| Sakrand Sugar | 20.8 | 21 | 20.3 | 20.5 | -0.64 ▼ | 44,582 |
| Shakarganj Limited | 94.85 | 95 | 94.85 | 92.66 | 0 | 234 |
| Tariq Corp Ltd. | 19.45 | 19.45 | 18.95 | 19 | -0.28 ▼ | 106,282 |
| Thal Ind.Corp. | 795 | 795 | 745 | 786.12 | 33.29 ▲ | 1,088 |
| Tandlianwala Sugar | 433 | 474.99 | 433 | 447.3 | -10.5 ▼ | 382 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 82 | 82.2 | 80.56 | 81.05 | -1.18 ▼ | 13,442 |
| Ibrahim Fibres | 250 | 250 | 242.23 | 247.81 | -1.89 ▼ | 524 |
| National Silk | 199 | 203 | 190 | 188.8 | 0 | 18 |
| Pak Synthetics | 207 | 226 | 207 | 222.03 | 5.18 ▲ | 1,602 |
| Rupali Polyester | 30.47 | 33.5 | 28.69 | 29.95 | -0.52 ▼ | 417,519 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 118.54 | 118.54 | 117 | 117.3 | -1.24 ▼ | 274,708 |
| Avanceon Ltd | 27.34 | 27.34 | 26.9 | 26.94 | -0.3 ▼ | 354,316 |
| Hum Network | 9.29 | 9.37 | 9.11 | 9.15 | -0.14 ▼ | 3,052,576 |
| Itanz Technologies | 28.5 | 30.55 | 28.2 | 29.93 | 1.48 ▲ | 1,101,821 |
| Media Times Ltd | 7.08 | 7.17 | 6.86 | 6.92 | -0.16 ▼ | 2,105,104 |
| Netsol Tech. | 122.66 | 123.1 | 120.27 | 122.4 | -0.26 ▼ | 332,288 |
| Octopus Digital | 27.5 | 27.5 | 26.81 | 27.09 | -0.14 ▼ | 69,111 |
| Pak Datacom | 123.94 | 123.94 | 120 | 120.2 | -2.91 ▼ | 1,054 |
| P.T.C.L. | 53 | 56.02 | 52.02 | 53.76 | 0.16 ▲ | 3,587,054 |
| Quantum Data | 35.26 | 36.19 | 35 | 35.05 | -0.6 ▼ | 589,485 |
| Select Techno (XD) | 28 | 28.09 | 27.5 | 27.8 | 0.09 ▲ | 467,282 |
| Supernet Techno | 22.89 | 23.15 | 22.2 | 23.01 | 0.36 ▲ | 406,875 |
| Symmetry Group Ltd (XD) | 12.09 | 12.14 | 11.8 | 12 | -0.1 ▼ | 217,455 |
| Systems Limited | 118.4 | 118.4 | 116.4 | 116.79 | -1.58 ▼ | 594,666 |
| Telecard Limited | 7.23 | 7.23 | 7.02 | 7.04 | -0.07 ▼ | 492,361 |
| TPL Corp Ltd | 20.5 | 20.5 | 19.71 | 20.04 | -0.44 ▼ | 2,148,187 |
| TPL Trakker Ltd | 30.49 | 32.98 | 30 | 32.26 | 2.24 ▲ | 14,356,517 |
| TRG Pak Ltd | 55.86 | 59.32 | 55.86 | 57.62 | 1.25 ▲ | 8,932,053 |
| WorldCall Telecom | 0.96 | 0.97 | 0.95 | 0.95 | -0.01 ▼ | 12,246,538 |
| Zarea Limited | 38.01 | 39.75 | 37.8 | 39.06 | 1.13 ▲ | 649,055 |
| Zuma Resources Ltd. | 27.94 | 28.45 | 27.55 | 28.01 | 0.21 ▲ | 1,196,277 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 51.11 | 52 | 50.5 | 51.28 | -0.03 ▼ | 32,599 |
| Ahmed Hassan | 88.68 | 89.99 | 88 | 88.36 | 3.9 ▲ | 1,098 |
| Azgard Nine | 8.7 | 9.6 | 8.41 | 9.6 | 1 ▲ | 3,910,537 |
| Azgard(Non-Voti)(PR) | 6.9 | 8.5 | 6.9 | 7.81 | 0 | 190 |
| AN Textile Mill | 68.27 | 68.7 | 65.1 | 68.27 | 0 | 123 |
| Aruj Industries | 9.4 | 10.2 | 9 | 9.63 | 0.4 ▲ | 247,185 |
| Blessed Tex. | 762 | 819.69 | 736.18 | 756.61 | -61.37 ▼ | 84 |
| Chenab Limited | 9.09 | 9.7 | 8.9 | 9.24 | 0.16 ▲ | 545,108 |
| Chenab Ltd.(PR) | 3.3 | 3.5 | 3.25 | 3.36 | 0.07 ▲ | 72,435 |
| Crescent Tex. | 58 | 59 | 58 | 58.97 | 0.77 ▲ | 2,066 |
| Faisal Spinning | 290 | 303 | 290 | 290.1 | 1.38 ▲ | 128 |
| Feroze 1888 | 45.83 | 45.83 | 44 | 44.02 | -0.74 ▼ | 19,028 |
| Fateh Sports | 210.6 | 210.65 | 173.41 | 192.21 | 0.71 ▲ | 9,257 |
| Fazal Cloth | 286.56 | 308 | 282.1 | 296.72 | -1.35 ▼ | 5,745 |
| Gul Ahmed | 19.93 | 20.18 | 19.81 | 20.02 | 0.04 ▲ | 161,638 |
| Ghazi Fabrics | 26.52 | 26.52 | 26.44 | 26 | 0 | 13 |
| Hala Enterprise | 25.63 | 25.69 | 24.5 | 25.04 | -0.1 ▼ | 15,942 |
| Interloop Ltd. (XD) | 93.8 | 95 | 93.8 | 94.64 | 0.61 ▲ | 124,178 |
| Jubilee Spinning | 41 | 43.8 | 41 | 43.68 | 2.72 ▲ | 2,217 |
| Khyber Textile | 1690 | 1739.88 | 1690 | 1690.25 | 0 | 13 |
| Kohinoor Mills | 8.8 | 8.8 | 8.5 | 8.53 | -0.21 ▼ | 183,363 |
| Kohinoor Ind. | 38.2 | 41.48 | 38.2 | 39.06 | 0.97 ▲ | 370,240 |
| Kohinoor Textile | 40.51 | 40.95 | 40 | 40 | -0.51 ▼ | 66,005 |
| Mehmood Tex. | 127 | 127.67 | 124.84 | 124.98 | -2.62 ▼ | 32,831 |
| Nishat (Chun.) (XD) | 35.52 | 35.7 | 34.75 | 34.83 | -0.72 ▼ | 199,126 |
| Nishat Mills Ltd | 126.52 | 126.87 | 124 | 124.69 | -1.57 ▼ | 660,142 |
| Paramount Sp | 9.49 | 9.8 | 8.27 | 8.97 | -0.09 ▼ | 44,769 |
| Quetta Textile | 14.4 | 14.5 | 14.35 | 14.4 | 0.07 ▲ | 506 |
| Redco Textile | 29.49 | 29.49 | 25.6 | 26.39 | -1.68 ▼ | 2,568 |
| Reliance Weaving | 168.88 | 168.88 | 168.88 | 171.54 | 0 | 1 |
| Sapphire Tex. | 1445.02 | 1563.43 | 1445.02 | 1558.74 | 28.21 ▲ | 73 |
| Sapphire Fiber | 999 | 1009.98 | 991 | 1015.41 | 0 | 34 |
| Shams Textile | 43 | 46.8 | 43 | 45.42 | 0.56 ▲ | 1,168 |
| Suraj Cotton Mills (XD) | 132 | 132.88 | 125 | 125.23 | -5.39 ▼ | 21,252 |
| Towellers Limited | 122.61 | 125 | 122.61 | 123.72 | -0.51 ▼ | 12,698 |
| ZahidJee Tex. | 63.4 | 66 | 58.1 | 59.31 | -3.06 ▼ | 84,274 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 43.68 | 49.99 | 43.21 | 49.29 | 3.25 ▲ | 26,255 |
| Amtex Limited | 3.98 | 4 | 3.91 | 3.93 | -0.11 ▼ | 67,433 |
| Arctic Textile | 68 | 69.5 | 65 | 65.93 | -2.45 ▼ | 71,348 |
| Asim Textile | 65 | 66.75 | 58.11 | 59.19 | -5.38 ▼ | 295,159 |
| Crescent Cotton | 41.5 | 41.5 | 41.5 | 41 | 0 | 10 |
| Crescent Fibres | 75.85 | 75.85 | 75.85 | 75.85 | 6.9 ▲ | 6,065 |
| Colony Tex.Mills Ltd | 6.59 | 6.65 | 6.4 | 6.46 | -0.08 ▼ | 155,107 |
| Dewan Farooque Sp. | 14.7 | 15.85 | 14.52 | 15.13 | 0.52 ▲ | 1,351,693 |
| Din Textile | 56.1 | 63.98 | 56.04 | 60.51 | 0.44 ▲ | 12,406 |
| D.M. Corporation Ltd | 173.79 | 176.98 | 158.1 | 173.09 | 10.96 ▲ | 211 |
| D.S. Ind. Ltd. | 23 | 24.4 | 23 | 23.1 | 0.88 ▲ | 3,849,112 |
| Dewan Textile | 10.24 | 10.24 | 9.5 | 10.06 | -0.15 ▼ | 1,785 |
| Elahi Cotton | 240 | 240 | 226 | 235.16 | 0 | 143 |
| Ellcot Spinning | 180.01 | 195 | 180.01 | 194.04 | 3.09 ▲ | 574 |
| Gadoon Textile | 289.98 | 292.99 | 280.11 | 283.13 | -5 ▼ | 24,910 |
| Gulshan Sp. | 8.1 | 8.1 | 7.5 | 7.57 | -0.13 ▼ | 28,039 |
| Gulistan Sp. | 8.02 | 8.15 | 8.01 | 8.07 | -0.07 ▼ | 5,084 |
| Hira Textile | 5.35 | 5.76 | 5.35 | 5.66 | -0.03 ▼ | 223,794 |
| Ideal Dynamics Ltd. | 56.8 | 59 | 52.5 | 56.01 | -0.59 ▼ | 3,733 |
| Idrees Textile | 34 | 34.95 | 32.65 | 34.14 | 0.18 ▲ | 16,203 |
| Indus Dyeing | 137 | 140 | 131.6 | 134.24 | -0.6 ▼ | 31,567 |
| J.A.Textile | 49.88 | 49.88 | 49.88 | 49.88 | -5.54 ▼ | 36,335 |
| Janana D Mal | 115.97 | 115.97 | 108 | 110.41 | -3.08 ▼ | 152,090 |
| J.K.Spinning | 415 | 429 | 390 | 404.82 | -10.68 ▼ | 421 |
| Kohat Textile | 94.51 | 103 | 93.74 | 94.77 | -9.39 ▼ | 491,169 |
| Kohinoor Spining | 5.45 | 5.65 | 5.3 | 5.44 | 0.06 ▲ | 8,372,243 |
| Khalid Siraj | 12.4 | 12.75 | 12.4 | 12.59 | -0.08 ▼ | 17,000 |
| Maqbool Textile | 25.99 | 28.75 | 24.25 | 26.33 | 0.19 ▲ | 24,428 |
| Nagina Cotton | 90.94 | 90.94 | 87 | 87.85 | 1.88 ▲ | 2,608 |
| Nadeem Textile | 62.1 | 63.01 | 62.1 | 65 | 0 | 8 |
| Nazir Cotton Mills | 15.51 | 15.99 | 14.81 | 15.5 | -0.76 ▼ | 29,044 |
| Premium Tex. (XD) | 535 | 535 | 500 | 502.66 | -26.25 ▼ | 1,072 |
| Ruby Textile | 20.4 | 20.4 | 20.25 | 20.26 | 0.16 ▲ | 2,655 |
| Saif Textile | 43.5 | 43.5 | 40.6 | 41.26 | -1.51 ▼ | 48,663 |
| Service Ind Tex | 36.05 | 37.48 | 35.6 | 36.12 | -0.59 ▼ | 2,551 |
| Shadman Cotton | 60 | 67.79 | 57.11 | 61.19 | -1.09 ▼ | 2,880 |
| Shadab Textile | 46.98 | 47.2 | 46 | 46.21 | -0.61 ▼ | 44,232 |
| Sally Textile | 15.5 | 15.89 | 15.45 | 15.54 | 0.22 ▲ | 1,301 |
| Sana Ind. | 34.5 | 35.49 | 33.11 | 34.95 | -0.15 ▼ | 5,699 |
| Saritow Spinning | 17.45 | 18.97 | 17.3 | 17.32 | -0.61 ▼ | 1,513 |
| Sunrays Textile | 110 | 112.5 | 106.26 | 109 | -2.23 ▼ | 1,241 |
| Shahzad Tex. | 83 | 90.51 | 79.99 | 90.51 | 8.23 ▲ | 152,333 |
| Tata Textile (XD) | 147.8 | 149.9 | 143 | 144.13 | -0.37 ▼ | 46,776 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 38.7 | 42 | 38.5 | 38.59 | -0.83 ▼ | 5,495 |
| ICC Industries | 15.48 | 16.2 | 15.02 | 15.99 | 0.51 ▲ | 49,835 |
| Prosperity Weaving | 58.79 | 59.98 | 56.99 | 57.11 | -1.09 ▼ | 3,564 |
| Shahtaj Textile (XD) | 142 | 142 | 126 | 128.56 | -6.99 ▼ | 954 |
| Yousuf Weaving | 4.55 | 4.74 | 4.52 | 4.59 | 0.01 ▲ | 1,177,022 |
| Zephyr Textile | 15.5 | 15.8 | 15.11 | 15.14 | -0.22 ▼ | 60,827 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 265 | 267 | 250 | 250.15 | -9.85 ▼ | 1,939 |
| Pak Tobacco | 1409.55 | 1412 | 1396 | 1401.53 | 1.53 ▲ | 2,305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Blue-Ex Limited | 5.94 | 6.04 | 5.8 | 5.89 | -0.05 ▼ | 241,175 |
| Cordoba Logist | 23.75 | 26.09 | 23.75 | 26.09 | 2.37 ▲ | 2,736,002 |
| Pak Int.Bulk | 13.65 | 13.65 | 13.45 | 13.48 | -0.17 ▼ | 4,147,113 |
| Pak.Int.Container | 45 | 46.8 | 44.55 | 45 | -0.06 ▼ | 111,038 |
| P.N.S.C | 559 | 559 | 548 | 549.73 | -1.82 ▼ | 8,211 |
| Secure Logistics -Tr | 14.87 | 15.2 | 14.1 | 14.29 | -0.59 ▼ | 1,119,247 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 145.5 | 154.65 | 145.5 | 149.19 | -0.23 ▼ | 516 |
| S.S.Oil | 410 | 410 | 400 | 401.31 | -4.82 ▼ | 10,986 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 67.99 | 67.99 | 63.52 | 63.83 | -2.36 ▼ | 88,616 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-OCT | 6.72 | 6.72 | 6.62 | 6.69 | 0.02 ▲ | 9,500 |
| AGP-CDEC | 0 | 0 | 0 | 169.81 | -3.49 ▼ | 0 |
| AGP-CNOV | 0 | 0 | 0 | 167.87 | -3.45 ▼ | 0 |
| AGP-COCT | 0 | 0 | 0 | 165.85 | -3.41 ▼ | 0 |
| AGP-DEC | 0 | 0 | 0 | 169.81 | -3.49 ▼ | 0 |
| AGP-NOV | 0 | 0 | 0 | 167.87 | -3.45 ▼ | 0 |
| AGP-OCTB | 171.5 | 171.5 | 171.5 | 171.5 | 1.52 ▲ | 500 |
| AICL-DEC | 0 | 0 | 0 | 96.29 | -0.79 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 95.18 | -0.79 ▼ | 0 |
| AICL-OCTB | 95 | 95 | 93.25 | 94.01 | -0.78 ▼ | 260,500 |
| AIRLINK-CDEC | 0 | 0 | 0 | 120.68 | -1.33 ▼ | 0 |
| AIRLINK-CNOV | 0 | 0 | 0 | 119.3 | -1.31 ▼ | 0 |
| AIRLINK-COCT | 0 | 0 | 0 | 117.86 | -1.3 ▼ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 120.68 | -1.33 ▼ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 119.3 | -1.31 ▼ | 0 |
| AIRLINK-OCT | 118.05 | 118.75 | 117.5 | 117.51 | -1.34 ▼ | 66,500 |
| AKBL-DEC | 0 | 0 | 0 | 109.07 | -0.93 ▼ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 107.82 | -0.92 ▼ | 0 |
| AKBL-OCT | 107.1 | 107.56 | 106.1 | 106.3 | -0.7 ▼ | 29,500 |
| APL-CDEC | 0 | 0 | 0 | 552.1 | 1.62 ▲ | 0 |
| APL-CNOV | 0 | 0 | 0 | 545.77 | 1.59 ▲ | 0 |
| APL-COCT | 0 | 0 | 0 | 539.22 | 1.58 ▲ | 0 |
| ASL-DEC | 0 | 0 | 0 | 15.22 | -0.31 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 15.04 | 0.04 ▲ | 0 |
| ASL-OCT | 15.16 | 15.17 | 14.8 | 14.87 | -0.25 ▼ | 306,500 |
| ATRL-CDEC | 0 | 0 | 0 | 1279.64 | 24.89 ▲ | 0 |
| ATRL-CNOV | 0 | 0 | 0 | 1264.98 | 24.6 ▲ | 0 |
| ATRL-COCT | 0 | 0 | 0 | 1249.78 | 24.3 ▲ | 0 |
| ATRL-DEC | 0 | 0 | 0 | 1279.64 | 24.89 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 1264.98 | 24.6 ▲ | 0 |
| ATRL-OCTB | 1225 | 1250 | 1225 | 1245.54 | 24.23 ▲ | 127,500 |
| BAFL-CDEC | 0 | 0 | 0 | 57.49 | 0.21 ▲ | 0 |
| BAFL-CNOV | 0 | 0 | 0 | 56.83 | 0.21 ▲ | 0 |
| BAFL-COCT | 0 | 0 | 0 | 56.15 | 0.21 ▲ | 0 |
| BAFL-DEC | 0 | 0 | 0 | 57.49 | 0.21 ▲ | 0 |
| BAFL-NOV | 56 | 56 | 56 | 56 | -0.62 ▼ | 3,000 |
| BAFL-OCT | 55.69 | 56.84 | 55.5 | 56.01 | 0.13 ▲ | 39,000 |
| BAHL-CDEC | 0 | 0 | 0 | 155.23 | -0.68 ▼ | 0 |
| BAHL-CNOV | 0 | 0 | 0 | 153.45 | -0.67 ▼ | 0 |
| BAHL-COCT | 0 | 0 | 0 | 151.6 | -0.67 ▼ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 155.23 | -0.68 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 153.45 | -0.67 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 151.6 | -0.84 ▼ | 0 |
| BECO-DEC | 0 | 0 | 0 | 4.33 | -0.09 ▼ | 0 |
| BECO-NOV | 0 | 0 | 0 | 4.28 | -0.08 ▼ | 0 |
| BECO-OCT | 4.21 | 4.28 | 4.21 | 4.24 | -0.08 ▼ | 123,500 |
| BFBIO-CDEC | 0 | 0 | 0 | 129.7 | -2.71 ▼ | 0 |
| BFBIO-CNOV | 0 | 0 | 0 | 128.22 | -2.68 ▼ | 0 |
| BFBIO-COCT | 0 | 0 | 0 | 126.68 | -2.64 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 24.6 | -0.08 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 46731 | -122 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 46328 | -121 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 45909 | -120 ▼ | 0 |
| BML-DEC | 0 | 0 | 0 | 60.93 | -0.99 ▼ | 0 |
| BML-NOV | 0 | 0 | 0 | 60.23 | -0.98 ▼ | 0 |
| BML-OCT | 60.01 | 61 | 58.25 | 60.16 | -0.63 ▼ | 481,000 |
| BNL-CDEC | 0 | 0 | 0 | 5.21 | -0.08 ▼ | 0 |
| BNL-CNOV | 0 | 0 | 0 | 5.15 | -0.08 ▼ | 0 |
| BNL-COCT | 0 | 0 | 0 | 5.08 | -0.09 ▼ | 0 |
| BNL-DEC | 0 | 0 | 0 | 5.21 | -0.08 ▼ | 0 |
| BNL-NOV | 0 | 0 | 0 | 5.15 | 0.05 ▲ | 0 |
| BNL-OCT | 5.1 | 5.1 | 5 | 5.07 | -0.14 ▼ | 21,000 |
| BOP-CDEC | 0 | 0 | 0 | 29.35 | -0.27 ▼ | 0 |
| BOP-CNOV | 0 | 0 | 0 | 29.02 | -0.26 ▼ | 0 |
| BOP-COCT | 0 | 0 | 0 | 28.67 | -0.26 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 29.35 | -0.27 ▼ | 0 |
| BOP-NOV | 28.85 | 28.91 | 28.85 | 28.88 | -0.4 ▼ | 95,000 |
| BOP-OCTB | 28.8 | 28.9 | 28.5 | 28.63 | -0.26 ▼ | 700,000 |
| CEPB-CDEC | 0 | 0 | 0 | 26 | -0.27 ▼ | 0 |
| CEPB-CNOV | 0 | 0 | 0 | 25.7 | -0.27 ▼ | 0 |
| CEPB-COCT | 0 | 0 | 0 | 25.39 | -0.26 ▼ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 274.25 | -4.91 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 271.11 | -4.86 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 267.85 | -4.8 ▼ | 0 |
| CNERGY-CDEC | 0 | 0 | 0 | 13.25 | 0.02 ▲ | 0 |
| CNERGY-CNOV | 0 | 0 | 0 | 13.1 | 0.03 ▲ | 0 |
| CNERGY-COCT | 0 | 0 | 0 | 12.94 | 0.02 ▲ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 13.25 | 0.02 ▲ | 0 |
| CNERGY-NOV | 13.3 | 13.3 | 12.95 | 12.99 | -0.01 ▼ | 359,000 |
| CNERGY-OCT | 12.83 | 13.24 | 12.82 | 12.91 | 0.01 ▲ | 16,740,500 |
| CPHL-CDEC | 0 | 0 | 0 | 64.15 | 0.69 ▲ | 0 |
| CPHL-CNOV | 0 | 0 | 0 | 63.41 | 0.67 ▲ | 0 |
| CPHL-COCT | 0 | 0 | 0 | 62.65 | 0.67 ▲ | 0 |
| CPHL-DEC | 0 | 0 | 0 | 64.15 | 0.69 ▲ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 63.41 | 0.67 ▲ | 0 |
| CPHL-OCT | 63 | 63.25 | 62 | 62.53 | 0.51 ▲ | 77,000 |
| CSAP-CDEC | 0 | 0 | 0 | 92.55 | 0.59 ▲ | 0 |
| CSAP-CNOV | 0 | 0 | 0 | 91.49 | 0.58 ▲ | 0 |
| CSAP-COCT | 0 | 0 | 0 | 90.39 | 0.57 ▲ | 0 |
| CSIL-DEC | 0 | 0 | 0 | 5.61 | -0.01 ▼ | 0 |
| CSIL-NOV | 5.54 | 5.54 | 5.41 | 5.5 | -0.01 ▼ | 70,000 |
| CSIL-OCT | 5.5 | 5.55 | 5.21 | 5.5 | 0.01 ▲ | 379,500 |
| DCL-DEC | 0 | 0 | 0 | 9.36 | 0.01 ▲ | 0 |
| DCL-NOV | 0 | 0 | 0 | 9.25 | 0.01 ▲ | 0 |
| DCL-OCT | 9.05 | 9.25 | 9.05 | 9.13 | 0.03 ▲ | 360,000 |
| DGKC-CDEC | 0 | 0 | 0 | 184.19 | -3.13 ▼ | 0 |
| DGKC-CNOV | 0 | 0 | 0 | 182.08 | -3.1 ▼ | 0 |
| DGKC-COCT | 0 | 0 | 0 | 179.89 | -3.06 ▼ | 0 |
| DGKC-DECB | 0 | 0 | 0 | 184.19 | -2.11 ▼ | 0 |
| DGKC-NOVB | 0 | 0 | 0 | 182.08 | -2.09 ▼ | 0 |
| DGKC-OCTB | 181 | 182 | 179.09 | 179.73 | -2.18 ▼ | 419,500 |
| EFERT-CDEC | 0 | 0 | 0 | 200.95 | 0.43 ▲ | 0 |
| EFERT-CNOV | 0 | 0 | 0 | 198.64 | 0.42 ▲ | 0 |
| EFERT-COCT | 0 | 0 | 0 | 196.26 | 0.42 ▲ | 0 |
| EFERT-DEC | 0 | 0 | 0 | 200.95 | 0.43 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 198.64 | 0.42 ▲ | 0 |
| EFERT-OCT | 195.99 | 197 | 195 | 196.23 | 0.7 ▲ | 23,000 |
| ENGROH-DEC | 0 | 0 | 0 | 266.35 | -1.92 ▼ | 0 |
| ENGROH-NOV | 0 | 0 | 0 | 263.3 | -1.9 ▼ | 0 |
| ENGROH-OCT | 260.5 | 261.5 | 259.99 | 260.12 | -2.57 ▼ | 49,000 |
| EPCL-CDEC | 0 | 0 | 0 | 32.91 | 0.21 ▲ | 0 |
| EPCL-CNOV | 0 | 0 | 0 | 32.53 | 0.21 ▲ | 0 |
| EPCL-COCT | 0 | 0 | 0 | 32.14 | 0.2 ▲ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.91 | 0.21 ▲ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.53 | 0.21 ▲ | 0 |
| EPCL-OCT | 31.52 | 32.21 | 31.28 | 32.1 | 0.49 ▲ | 25,000 |
| FABL-CDEC | 0 | 0 | 0 | 93.8 | -0.37 ▼ | 0 |
| FABL-CNOV | 0 | 0 | 0 | 92.72 | -0.37 ▼ | 0 |
| FABL-COCT | 0 | 0 | 0 | 91.61 | -0.36 ▼ | 0 |
| FABL-DEC | 0 | 0 | 0 | 93.8 | -0.37 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 92.72 | -0.37 ▼ | 0 |
| FABL-OCTB | 91.63 | 91.63 | 91.63 | 91.63 | -0.34 ▼ | 500 |
| FATIMA-DEC | 0 | 0 | 0 | 142.05 | -0.57 ▼ | 0 |
| FATIMA-NOV | 138 | 138 | 138 | 138 | -2.99 ▼ | 3,500 |
| FATIMA-OCT | 137.14 | 137.5 | 137.14 | 137.5 | -1.8 ▼ | 3,500 |
| FCCL-CDEC | 0 | 0 | 0 | 52.78 | -0.5 ▼ | 0 |
| FCCL-CNOV | 0 | 0 | 0 | 52.17 | -0.5 ▼ | 0 |
| FCCL-COCT | 0 | 0 | 0 | 51.55 | -0.49 ▼ | 0 |
| FCCL-DEC | 0 | 0 | 0 | 52.78 | -0.5 ▼ | 0 |
| FCCL-NOVB | 52.3 | 52.3 | 52.3 | 52.3 | -0.37 ▼ | 937,000 |
| FCCL-OCTB | 51.75 | 51.8 | 51.4 | 51.46 | -0.39 ▼ | 107,500 |
| FCEPL-CDEC | 0 | 0 | 0 | 134.79 | -2.5 ▼ | 0 |
| FCEPL-CNOV | 0 | 0 | 0 | 133.25 | -2.47 ▼ | 0 |
| FCEPL-COCT | 0 | 0 | 0 | 131.65 | -2.44 ▼ | 0 |
| FCL-OCTB | 24.66 | 25.16 | 24.66 | 24.85 | 0 | 14,000 |
| FDPL-OCT | 4.79 | 4.79 | 4.68 | 4.68 | -0.02 ▼ | 5,500 |
| FFC-CDEC | 0 | 0 | 0 | 551.66 | -1.94 ▼ | 0 |
| FFC-CNOV | 0 | 0 | 0 | 545.34 | -1.92 ▼ | 0 |
| FFC-COCT | 0 | 0 | 0 | 538.78 | -1.91 ▼ | 0 |
| FFC-DEC | 0 | 0 | 0 | 551.66 | -1.94 ▼ | 0 |
| FFC-NOV | 0 | 0 | 0 | 545.34 | -1.92 ▼ | 0 |
| FFC-OCT | 538.47 | 539 | 538.4 | 539 | -0.84 ▼ | 3,500 |
| FFL-CDEC | 0 | 0 | 0 | 14.46 | 0.02 ▲ | 0 |
| FFL-CNOV | 0 | 0 | 0 | 14.3 | 0.03 ▲ | 0 |
| FFL-COCT | 0 | 0 | 0 | 14.13 | 0.03 ▲ | 0 |
| FFL-DEC | 0 | 0 | 0 | 14.46 | 0.02 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 14.3 | 0.03 ▲ | 0 |
| FFL-OCT | 14.18 | 14.2 | 14 | 14.11 | 0.24 ▲ | 163,000 |
| GAL-CDEC | 0 | 0 | 0 | 493.57 | -5.54 ▼ | 0 |
| GAL-CNOV | 0 | 0 | 0 | 487.92 | -5.48 ▼ | 0 |
| GAL-COCT | 0 | 0 | 0 | 482.05 | -5.42 ▼ | 0 |
| GAL-DEC | 0 | 0 | 0 | 493.57 | -5.54 ▼ | 0 |
| GAL-NOVB | 0 | 0 | 0 | 487.92 | -5.48 ▼ | 0 |
| GAL-OCTB | 487.99 | 490 | 478.01 | 480.42 | -6.47 ▼ | 48,500 |
| GATM-DEC | 0 | 0 | 0 | 20.6 | 0.04 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 20.36 | 0.03 ▲ | 0 |
| GATM-OCT | 20 | 20.18 | 20 | 20.12 | -0.02 ▼ | 7,000 |
| GCIL-CDEC | 0 | 0 | 0 | 32.73 | -0.97 ▼ | 0 |
| GCIL-CNOV | 0 | 0 | 0 | 32.35 | -0.96 ▼ | 0 |
| GCIL-COCT | 0 | 0 | 0 | 31.96 | -0.95 ▼ | 0 |
| GCIL-DEC | 0 | 0 | 0 | 32.73 | -0.97 ▼ | 0 |
| GCIL-NOV | 0 | 0 | 0 | 32.35 | -0.96 ▼ | 0 |
| GCIL-OCT | 32.71 | 32.71 | 31.8 | 32.01 | -0.97 ▼ | 401,000 |
| GGL-CDEC | 0 | 0 | 0 | 20.05 | -0.23 ▼ | 0 |
| GGL-CNOV | 0 | 0 | 0 | 19.82 | -0.22 ▼ | 0 |
| GGL-COCT | 0 | 0 | 0 | 19.58 | -0.22 ▼ | 0 |
| GGL-DEC | 0 | 0 | 0 | 20.05 | -0.23 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 19.82 | -0.22 ▼ | 0 |
| GGL-OCT | 19.93 | 19.98 | 19.01 | 19.77 | -0.21 ▼ | 252,000 |
| GHNI-CDEC | 0 | 0 | 0 | 1043.64 | -15.52 ▼ | 0 |
| GHNI-CNOV | 0 | 0 | 0 | 1031.69 | -15.35 ▼ | 0 |
| GHNI-COCT | 0 | 0 | 0 | 1019.29 | -15.17 ▼ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 1043.64 | -15.52 ▼ | 0 |
| GHNI-NOVB | 0 | 0 | 0 | 1031.69 | -15.35 ▼ | 0 |
| GHNI-OCTB | 1021 | 1024 | 1016 | 1016.08 | -15.27 ▼ | 2,500 |
| GLAXO-DEC | 0 | 0 | 0 | 323.02 | 1.43 ▲ | 0 |
| GLAXO-NOV | 0 | 0 | 0 | 319.32 | 1.42 ▲ | 0 |
| GLAXO-OCTB | 313.85 | 313.85 | 313.85 | 313.85 | -0.24 ▼ | 500 |
| HBL-CDEC | 0 | 0 | 0 | 298.12 | -0.79 ▼ | 0 |
| HBL-CNOV | 0 | 0 | 0 | 294.7 | -0.79 ▼ | 0 |
| HBL-COCT | 0 | 0 | 0 | 291.16 | -0.78 ▼ | 0 |
| HBL-DEC | 0 | 0 | 0 | 298.12 | -0.79 ▼ | 0 |
| HBL-NOV | 294.99 | 295 | 294.99 | 295 | -0.49 ▼ | 1,500 |
| HBL-OCTB | 291.09 | 294.94 | 290.11 | 291.02 | 0.18 ▲ | 127,500 |
| HCAR-CDEC | 0 | 0 | 0 | 206.35 | -1.35 ▼ | 0 |
| HCAR-CNOV | 0 | 0 | 0 | 203.98 | -1.34 ▼ | 0 |
| HCAR-COCT | 0 | 0 | 0 | 201.53 | -1.33 ▼ | 0 |
| HMB-CDEC | 0 | 0 | 0 | 98.49 | -0.2 ▼ | 0 |
| HMB-CNOV | 0 | 0 | 0 | 97.36 | -0.2 ▼ | 0 |
| HMB-COCT | 0 | 0 | 0 | 96.19 | -0.2 ▼ | 0 |
| HMB-DEC | 0 | 0 | 0 | 98.49 | -0.2 ▼ | 0 |
| HMB-NOV | 0 | 0 | 0 | 97.36 | -0.2 ▼ | 0 |
| HMB-OCTB | 0 | 0 | 0 | 96.19 | -0.2 ▼ | 0 |
| HUBC-CDEC | 0 | 0 | 0 | 198.39 | -0.7 ▼ | 0 |
| HUBC-CNOV | 0 | 0 | 0 | 196.12 | -0.69 ▼ | 0 |
| HUBC-COCT | 0 | 0 | 0 | 193.77 | -0.67 ▼ | 0 |
| HUBC-DEC | 0 | 0 | 0 | 198.39 | -0.7 ▼ | 0 |
| HUBC-NOVB | 197 | 197 | 195 | 197 | 0.19 ▲ | 25,000 |
| HUBC-OCTB | 193.63 | 195 | 193.19 | 193.9 | -0.15 ▼ | 61,000 |
| HUMNL-CDEC | 0 | 0 | 0 | 9.41 | -0.15 ▼ | 0 |
| HUMNL-CNOV | 0 | 0 | 0 | 9.31 | -0.14 ▼ | 0 |
| HUMNL-COCT | 0 | 0 | 0 | 9.19 | -0.15 ▼ | 0 |
| HUMNL-DECB | 0 | 0 | 0 | 8.91 | -0.14 ▼ | 0 |
| HUMNL-NOVB | 0 | 0 | 0 | 8.81 | -0.13 ▼ | 0 |
| HUMNL-OCTB | 8.88 | 8.92 | 8.7 | 8.74 | -0.19 ▼ | 256,500 |
| ILP-DEC | 0 | 0 | 0 | 97.37 | 0.59 ▲ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 96.25 | 0.58 ▲ | 0 |
| ILP-OCTB | 94.45 | 95.04 | 94.4 | 95.04 | 0.04 ▲ | 4,500 |
| IMAGE-DECB | 0 | 0 | 0 | 23.9 | 0.37 ▲ | 0 |
| IMAGE-NOVB | 0 | 0 | 0 | 23.63 | 0.37 ▲ | 0 |
| IMAGE-OCTB | 0 | 0 | 0 | 23.34 | 0.36 ▲ | 0 |
| ISL-CDEC | 0 | 0 | 0 | 80.22 | -1.15 ▼ | 0 |
| ISL-CNOV | 0 | 0 | 0 | 79.3 | -1.14 ▼ | 0 |
| ISL-COCT | 0 | 0 | 0 | 78.34 | -1.13 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 39.09 | -0.15 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 38.65 | -0.15 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 38.18 | -0.15 ▼ | 0 |
| JVDC-DEC | 0 | 0 | 0 | 134.8 | -2.39 ▼ | 0 |
| JVDC-NOVB | 0 | 0 | 0 | 133.26 | -2.36 ▼ | 0 |
| JVDC-OCTB | 133.2 | 133.2 | 131.5 | 131.5 | -1.95 ▼ | 5,000 |
| KAPCO-CDEC | 0 | 0 | 0 | 25.57 | -1.75 ▼ | 0 |
| KAPCO-CNOV | 0 | 0 | 0 | 25.27 | -1.73 ▼ | 0 |
| KAPCO-COCT | 0 | 0 | 0 | 24.97 | -1.71 ▼ | 0 |
| KAPCO-DECB | 0 | 0 | 0 | 25.57 | -0.2 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 25.27 | -0.21 ▼ | 0 |
| KAPCO-OCTB | 25 | 25 | 25 | 25 | -0.5 ▼ | 20,000 |
| KEL-CDEC | 0 | 0 | 0 | 6.18 | -0.09 ▼ | 0 |
| KEL-CNOV | 0 | 0 | 0 | 6.11 | -0.09 ▼ | 0 |
| KEL-COCT | 0 | 0 | 0 | 6.04 | -0.08 ▼ | 0 |
| KEL-DEC | 0 | 0 | 0 | 6.18 | -0.09 ▼ | 0 |
| KEL-NOV | 0 | 0 | 0 | 6.11 | 0.07 ▲ | 0 |
| KEL-OCT | 6.1 | 6.2 | 6.02 | 6.04 | -0.08 ▼ | 1,599,000 |
| KOHC-DEC | 0 | 0 | 0 | 84.8 | -0.96 ▼ | 0 |
| KOHC-NOV | 0 | 0 | 0 | 83.83 | -0.94 ▼ | 0 |
| KOHC-OCT | 83.21 | 84.9 | 83.21 | 84.9 | -0.05 ▼ | 3,000 |
| KOSM-DEC | 0 | 0 | 0 | 5.6 | 0.06 ▲ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 5.53 | 0.06 ▲ | 0 |
| KOSM-OCT | 5.47 | 5.67 | 5.31 | 5.46 | 0.06 ▲ | 4,321,500 |
| KSE30-DEC | 0 | 0 | 0 | 50265 | -132 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 49831 | -130 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 49381 | -129 ▼ | 0 |
| LOADS-CDEC | 0 | 0 | 0 | 12.12 | -0.11 ▼ | 0 |
| LOADS-CNOV | 0 | 0 | 0 | 11.98 | -0.11 ▼ | 0 |
| LOADS-COCT | 0 | 0 | 0 | 11.84 | -0.1 ▼ | 0 |
| LOADS-DEC | 0 | 0 | 0 | 12.12 | -0.11 ▼ | 0 |
| LOADS-NOV | 0 | 0 | 0 | 11.98 | -0.11 ▼ | 0 |
| LOADS-OCT | 11.93 | 11.95 | 11.83 | 11.84 | -0.2 ▼ | 53,000 |
| LOTCHEM-CDEC | 0 | 0 | 0 | 25.67 | -0.48 ▼ | 0 |
| LOTCHEM-CNOV | 0 | 0 | 0 | 25.37 | -0.48 ▼ | 0 |
| LOTCHEM-COCT | 0 | 0 | 0 | 25.07 | -0.47 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 25.67 | -0.48 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 25.37 | -0.48 ▼ | 0 |
| LOTCHEM-OCT | 25.5 | 25.5 | 25 | 25.03 | -0.49 ▼ | 568,500 |
| LUCK-DEC | 0 | 0 | 0 | 411.87 | -0.4 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 407.15 | -0.4 ▼ | 0 |
| LUCK-OCTB | 400.02 | 403.25 | 395.02 | 403.25 | 1 ▲ | 11,500 |
| MARI-DEC | 0 | 0 | 0 | 647.55 | -1.62 ▼ | 0 |
| MARI-NOVB | 0 | 0 | 0 | 640.13 | -1.61 ▼ | 0 |
| MARI-OCTB | 633.33 | 635.37 | 633.33 | 635.37 | 2.8 ▲ | 2,000 |
| MCB-CDEC | 0 | 0 | 0 | 388.04 | 2.56 ▲ | 0 |
| MCB-CNOV | 0 | 0 | 0 | 383.6 | 2.53 ▲ | 0 |
| MCB-COCT | 0 | 0 | 0 | 378.99 | 2.5 ▲ | 0 |
| MCB-DEC | 0 | 0 | 0 | 388.04 | 2.56 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 383.6 | 2.53 ▲ | 0 |
| MCB-OCTB | 377.99 | 377.99 | 377.99 | 377.99 | 1.5 ▲ | 8,500 |
| MDTL-DEC | 0 | 0 | 0 | 7.12 | -0.17 ▼ | 0 |
| MDTL-NOV | 0 | 0 | 0 | 7.04 | -0.16 ▼ | 0 |
| MDTL-OCT | 7.19 | 7.19 | 6.91 | 6.98 | -0.14 ▼ | 642,500 |
| MEBL-DEC | 0 | 0 | 0 | 560.35 | -1.43 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 553.93 | -1.42 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 547.27 | 1.05 ▲ | 0 |
| MLCF-CDEC | 0 | 0 | 0 | 91.8 | -0.78 ▼ | 0 |
| MLCF-CNOV | 0 | 0 | 0 | 90.75 | -0.77 ▼ | 0 |
| MLCF-COCT | 0 | 0 | 0 | 89.66 | -0.76 ▼ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 91.8 | -0.78 ▼ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 90.75 | -0.77 ▼ | 0 |
| MLCF-OCT | 89.86 | 90.3 | 89.39 | 89.54 | -0.75 ▼ | 313,000 |
| MTL-CDEC | 0 | 0 | 0 | 301.42 | -10.34 ▼ | 0 |
| MTL-CNOV | 0 | 0 | 0 | 297.97 | -10.22 ▼ | 0 |
| MTL-COCT | 0 | 0 | 0 | 294.39 | -10.1 ▼ | 0 |
| MTL-DECB | 0 | 0 | 0 | 301.42 | 1.14 ▲ | 0 |
| MTL-NOVB | 0 | 0 | 0 | 297.97 | 1.13 ▲ | 0 |
| MTL-OCTB | 292 | 294 | 290.5 | 294 | 1 ▲ | 7,500 |
| MUGHAL-CDEC | 0 | 0 | 0 | 64.9 | -2.84 ▼ | 0 |
| MUGHAL-CNOV | 0 | 0 | 0 | 64.15 | -2.82 ▼ | 0 |
| MUGHAL-COCT | 0 | 0 | 0 | 63.38 | -2.78 ▼ | 0 |
| MUGHAL-DECB | 0 | 0 | 0 | 64.9 | -0.85 ▼ | 0 |
| MUGHAL-NOVB | 0 | 0 | 0 | 64.15 | -0.85 ▼ | 0 |
| MUGHAL-OCTB | 63.58 | 64.05 | 63.33 | 63.33 | -0.17 ▼ | 13,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.59 | -0.03 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 17.39 | -0.03 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 17.18 | -0.03 ▼ | 0 |
| NATF-CDEC | 0 | 0 | 0 | 325.65 | -0.53 ▼ | 0 |
| NATF-CNOV | 0 | 0 | 0 | 321.92 | -0.52 ▼ | 0 |
| NATF-COCT | 0 | 0 | 0 | 318.05 | -0.52 ▼ | 0 |
| NATF-DECB | 0 | 0 | 0 | 325.65 | 4.49 ▲ | 0 |
| NATF-NOVB | 0 | 0 | 0 | 321.92 | 4.43 ▲ | 0 |
| NATF-OCTB | 0 | 0 | 0 | 318.05 | 4.38 ▲ | 0 |
| NBP-CDEC | 0 | 0 | 0 | 161.82 | -1.04 ▼ | 0 |
| NBP-CNOV | 0 | 0 | 0 | 159.97 | -1.02 ▼ | 0 |
| NBP-COCT | 0 | 0 | 0 | 158.05 | -1.01 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 161.82 | -1.04 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 26.65 | -0.21 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 26.34 | -0.22 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 26.02 | -0.22 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 159.97 | -1.02 ▼ | 0 |
| NBP-OCT | 159.7 | 159.7 | 151.14 | 157.84 | -1.12 ▼ | 89,500 |
| NCPL-CDEC | 0 | 0 | 0 | 49.53 | -0.75 ▼ | 0 |
| NCPL-CNOV | 0 | 0 | 0 | 48.96 | -0.74 ▼ | 0 |
| NCPL-COCT | 0 | 0 | 0 | 48.37 | -0.74 ▼ | 0 |
| NCPL-DECB | 0 | 0 | 0 | 49.53 | -0.75 ▼ | 0 |
| NCPL-NOVB | 0 | 0 | 0 | 48.96 | -0.74 ▼ | 0 |
| NCPL-OCTB | 49.05 | 49.3 | 48.41 | 48.46 | -0.58 ▼ | 178,000 |
| NETSOL-CDEC | 0 | 0 | 0 | 125.93 | -0.32 ▼ | 0 |
| NETSOL-CNOV | 0 | 0 | 0 | 124.48 | -0.32 ▼ | 0 |
| NETSOL-COCT | 0 | 0 | 0 | 122.99 | -0.31 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 33.26 | -0.07 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 32.88 | -0.07 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.49 | -0.06 ▼ | 0 |
| NML-CDEC | 0 | 0 | 0 | 128.28 | -1.67 ▼ | 0 |
| NML-CNOV | 0 | 0 | 0 | 126.81 | -1.65 ▼ | 0 |
| NML-COCT | 0 | 0 | 0 | 125.29 | -1.63 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 126.2 | -1.64 ▼ | 0 |
| NML-NOVB | 125.75 | 126.25 | 124.5 | 124.5 | -1.02 ▼ | 37,000 |
| NML-OCTB | 124.51 | 125.5 | 123 | 123.2 | -1.87 ▼ | 148,500 |
| NPL-CDEC | 0 | 0 | 0 | 54.17 | -0.68 ▼ | 0 |
| NPL-CNOV | 0 | 0 | 0 | 53.55 | -0.67 ▼ | 0 |
| NPL-COCT | 0 | 0 | 0 | 52.9 | -0.67 ▼ | 0 |
| NPL-DECB | 0 | 0 | 0 | 54.17 | -0.68 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 53.55 | -0.67 ▼ | 0 |
| NPL-OCTB | 53.11 | 53.5 | 52.53 | 52.8 | -0.65 ▼ | 117,500 |
| NRL-DEC | 0 | 0 | 0 | 695.49 | 10.29 ▲ | 0 |
| NRL-NOV | 0 | 0 | 0 | 687.53 | 10.18 ▲ | 0 |
| NRL-OCT | 670 | 691.14 | 669.99 | 678.63 | 10.89 ▲ | 1,573,500 |
| OGDC-CDEC | 0 | 0 | 0 | 308.1 | 0.25 ▲ | 0 |
| OGDC-CNOV | 0 | 0 | 0 | 304.57 | 0.25 ▲ | 0 |
| OGDC-COCT | 0 | 0 | 0 | 300.91 | 0.24 ▲ | 0 |
| OGDC-DEC | 0 | 0 | 0 | 308.1 | 0.25 ▲ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 304.57 | 0.25 ▲ | 0 |
| OGDC-OCTB | 300 | 302.89 | 299.74 | 300.41 | 0.24 ▲ | 350,500 |
| OGTI-DEC | 0 | 0 | 0 | 34240 | -17 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 33944 | -17 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 33637 | -17 ▼ | 0 |
| P01GHS020927 | 90.42 | 90.42 | 90.42 | 90.42 | 0.02 ▲ | 5,000 |
| P01GHS050827 | 91.27 | 91.3 | 91.27 | 91.29 | 0.02 ▲ | 1,255,000 |
| P01GHS080727 | 92.04 | 92.04 | 92.04 | 92.04 | 0.02 ▲ | 5,000 |
| P01GHS100627 | 92.93 | 92.93 | 92.93 | 92.93 | 0.02 ▲ | 5,000 |
| P01GHS130527 | 93.5 | 93.5 | 93.5 | 93.5 | 0.06 ▲ | 500,005,000 |
| P01GHS150427 | 0 | 0 | 0 | 94.14 | 0 | 50,000,000 |
| P01GHS160927 | 90 | 90 | 90 | 90 | 0.02 ▲ | 5,000 |
| P01GHS190827 | 90.85 | 90.85 | 90.85 | 90.85 | 0.02 ▲ | 5,000 |
| P01GHS230627 | 92.55 | 92.55 | 92.55 | 92.55 | 0.03 ▲ | 5,000 |
| P01GIS210127 | 97.04 | 97.11 | 97.02 | 97.05 | 0.06 ▲ | 527,120,000 |
| P01GIS250327 | 91.1 | 91.1 | 91.1 | 91.1 | 0 | 12,500,000 |
| P03FRR180629 | 99.32 | 99.32 | 99.32 | 99.32 | 0 | 5,000 |
| P03GHS070127 | 97.48 | 97.48 | 97.48 | 97.48 | 0.03 ▲ | 5,000 |
| P03GHS261126 | 98.85 | 98.86 | 98.84 | 98.86 | 0.05 ▲ | 497,405,000 |
| P03GHS291026 | 99.72 | 99.72 | 99.72 | 99.72 | 0.03 ▲ | 15,000 |
| P05FRR300530 | 0 | 0 | 0 | 96.15 | 0 | 25,000,000 |
| P06GHS040227 | 96.65 | 96.65 | 96.65 | 96.65 | 0.03 ▲ | 5,000 |
| P06GHS040327 | 95.89 | 95.89 | 95.89 | 95.89 | 0.03 ▲ | 5,000 |
| P06GHS210127 | 97.07 | 97.07 | 97.07 | 97.07 | 0.02 ▲ | 5,000 |
| PACE-DEC | 0 | 0 | 0 | 9.74 | -0.54 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 9.63 | -0.53 ▼ | 0 |
| PACE-OCT | 9.89 | 10.1 | 9.16 | 9.43 | -0.54 ▼ | 2,560,000 |
| PAEL-CDEC | 0 | 0 | 0 | 34.59 | -0.17 ▼ | 0 |
| PAEL-CNOV | 0 | 0 | 0 | 34.19 | -0.17 ▼ | 0 |
| PAEL-COCT | 0 | 0 | 0 | 33.78 | -0.17 ▼ | 0 |
| PAEL-DEC | 0 | 0 | 0 | 34.59 | -0.17 ▼ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 34.19 | -0.17 ▼ | 0 |
| PAEL-OCT | 34 | 34 | 33.61 | 33.75 | -0.12 ▼ | 368,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 23.97 | 0.86 ▲ | 0 |
| PIAHCLA-NOV | 24 | 25.05 | 23.9 | 23.97 | 1.13 ▲ | 60,500 |
| PIAHCLA-OCT | 22.4 | 24.3 | 22.37 | 23.39 | 0.91 ▲ | 3,043,000 |
| PIBTL-CDEC | 0 | 0 | 0 | 13.87 | -0.18 ▼ | 0 |
| PIBTL-CNOV | 0 | 0 | 0 | 13.71 | -0.18 ▼ | 0 |
| PIBTL-COCT | 0 | 0 | 0 | 13.54 | -0.18 ▼ | 0 |
| PIBTL-DEC | 0 | 0 | 0 | 13.87 | -0.18 ▼ | 0 |
| PIBTL-NOV | 13.7 | 13.7 | 13.7 | 13.7 | -0.19 ▼ | 30,000 |
| PIBTL-OCT | 13.62 | 13.66 | 13.5 | 13.54 | -0.13 ▼ | 449,500 |
| PIOC-CDEC | 0 | 0 | 0 | 236.76 | -1.95 ▼ | 0 |
| PIOC-CNOV | 0 | 0 | 0 | 234.05 | -1.93 ▼ | 0 |
| PIOC-COCT | 0 | 0 | 0 | 231.23 | -1.91 ▼ | 0 |
| PIOC-OCT | 231.1 | 232 | 230.89 | 231.01 | -2.15 ▼ | 7,000 |
| POL-CDEC | 0 | 0 | 0 | 695.53 | 4.6 ▲ | 0 |
| POL-CNOV | 0 | 0 | 0 | 687.57 | 4.55 ▲ | 0 |
| POL-COCT | 0 | 0 | 0 | 679.31 | 4.49 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 695.53 | 4.6 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 687.57 | 4.55 ▲ | 0 |
| POL-OCTB | 679.9 | 679.9 | 679.9 | 679.9 | 4.9 ▲ | 1,000 |
| POWER-DEC | 0 | 0 | 0 | 22.88 | 0.48 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 22.62 | 0.48 ▲ | 0 |
| POWER-OCT | 22.12 | 22.7 | 21.9 | 22.32 | 0.4 ▲ | 383,500 |
| PPL-CDEC | 0 | 0 | 0 | 225.15 | -0.12 ▼ | 0 |
| PPL-CNOV | 0 | 0 | 0 | 222.58 | -0.11 ▼ | 0 |
| PPL-COCT | 0 | 0 | 0 | 219.9 | -0.12 ▼ | 0 |
| PPL-DECB | 0 | 0 | 0 | 218.98 | -0.11 ▼ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 216.47 | 0.4 ▲ | 0 |
| PPL-OCTB | 213.4 | 216.25 | 213.4 | 213.93 | -0.15 ▼ | 341,000 |
| PREMA-CDEC | 0 | 0 | 0 | 33.11 | -0.04 ▼ | 0 |
| PREMA-CNOV | 0 | 0 | 0 | 32.73 | -0.04 ▼ | 0 |
| PREMA-COCT | 0 | 0 | 0 | 32.33 | -0.05 ▼ | 0 |
| PREMA-OCT | 32.35 | 32.7 | 32.23 | 32.28 | -0.06 ▼ | 123,000 |
| PRL-CDEC | 0 | 0 | 0 | 111.94 | 1.86 ▲ | 0 |
| PRL-CNOV | 0 | 0 | 0 | 110.66 | 1.84 ▲ | 0 |
| PRL-COCT | 0 | 0 | 0 | 109.33 | 1.82 ▲ | 0 |
| PRL-DEC | 0 | 0 | 0 | 111.94 | 1.86 ▲ | 0 |
| PRL-NOV | 0 | 0 | 0 | 110.66 | 1.84 ▲ | 0 |
| PRL-OCT | 108 | 114.95 | 108 | 109.21 | 1.88 ▲ | 35,542,500 |
| PSO-CDEC | 0 | 0 | 0 | 379.59 | 0.79 ▲ | 0 |
| PSO-CNOV | 0 | 0 | 0 | 375.24 | 0.77 ▲ | 0 |
| PSO-COCT | 0 | 0 | 0 | 370.73 | 0.76 ▲ | 0 |
| PSO-DECB | 0 | 0 | 0 | 369.06 | 0.76 ▲ | 0 |
| PSO-NOVB | 367 | 369.99 | 363.2 | 364.68 | 0.59 ▲ | 90,000 |
| PSO-OCTB | 360.02 | 365.5 | 356.5 | 360.88 | 0.94 ▲ | 1,656,500 |
| PTC-CDEC | 0 | 0 | 0 | 55.31 | 0.14 ▲ | 0 |
| PTC-CNOV | 0 | 0 | 0 | 54.68 | 0.14 ▲ | 0 |
| PTC-COCT | 0 | 0 | 0 | 54.02 | 0.14 ▲ | 0 |
| PTC-DEC | 0 | 0 | 0 | 55.31 | 0.14 ▲ | 0 |
| PTC-NOV | 0 | 0 | 0 | 54.68 | 0.14 ▲ | 0 |
| PTC-OCT | 53.79 | 56.2 | 53.38 | 53.96 | 0.18 ▲ | 1,201,000 |
| SAZEW-CDEC | 0 | 0 | 0 | 1546.65 | -28.51 ▼ | 0 |
| SAZEW-CNOV | 0 | 0 | 0 | 1528.94 | -28.19 ▼ | 0 |
| SAZEW-COCT | 0 | 0 | 0 | 1510.57 | -27.86 ▼ | 0 |
| SAZEW-DEC | 0 | 0 | 0 | 1546.65 | -28.51 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 1528.94 | -21.56 ▼ | 0 |
| SAZEW-OCTB | 1535.5 | 1540 | 1507 | 1509.26 | -26.09 ▼ | 49,500 |
| SEARL-CDEC | 0 | 0 | 0 | 78.52 | -1.49 ▼ | 0 |
| SEARL-CNOV | 0 | 0 | 0 | 77.62 | -1.48 ▼ | 0 |
| SEARL-COCT | 0 | 0 | 0 | 76.69 | -1.46 ▼ | 0 |
| SEARL-DEC | 0 | 0 | 0 | 78.52 | -1.49 ▼ | 0 |
| SEARL-NOVB | 77 | 77 | 77 | 77 | -2.1 ▼ | 5,000 |
| SEARL-OCTB | 78.02 | 78.02 | 76.52 | 76.62 | -1.39 ▼ | 231,500 |
| SGF-CDEC | 0 | 0 | 0 | 108.05 | -0.82 ▼ | 0 |
| SGF-CNOV | 0 | 0 | 0 | 106.81 | -0.82 ▼ | 0 |
| SGF-COCT | 0 | 0 | 0 | 105.52 | -0.81 ▼ | 0 |
| SLGL-CDEC | 0 | 0 | 0 | 14.7 | -0.62 ▼ | 0 |
| SLGL-CNOV | 0 | 0 | 0 | 14.53 | -0.61 ▼ | 0 |
| SLGL-COCT | 0 | 0 | 0 | 14.36 | -0.6 ▼ | 0 |
| SLGL-DEC | 0 | 0 | 0 | 14.7 | -0.62 ▼ | 0 |
| SLGL-NOV | 0 | 0 | 0 | 14.53 | -0.61 ▼ | 0 |
| SLGL-OCT | 14.8 | 15.1 | 14.12 | 14.33 | -0.61 ▼ | 181,500 |
| SNBL-DEC | 0 | 0 | 0 | 19.62 | -0.12 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 19.39 | -0.12 ▼ | 0 |
| SNBL-OCT | 19.13 | 19.13 | 19.11 | 19.11 | -0.13 ▼ | 1,000 |
| SNGP-DEC | 0 | 0 | 0 | 92.3 | -0.57 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 91.25 | -0.56 ▼ | 0 |
| SNGP-OCT | 90.3 | 90.49 | 89.72 | 90.03 | -0.47 ▼ | 96,000 |
| SPEL-CDEC | 0 | 0 | 0 | 40.89 | -0.07 ▼ | 0 |
| SPEL-CNOV | 0 | 0 | 0 | 40.43 | -0.06 ▼ | 0 |
| SPEL-COCT | 0 | 0 | 0 | 39.94 | -0.07 ▼ | 0 |
| SSGC-DEC | 0 | 0 | 0 | 23.43 | -0.15 ▼ | 0 |
| SSGC-NOV | 23 | 23 | 23 | 23 | -0.31 ▼ | 3,500 |
| SSGC-OCT | 22.3 | 23.03 | 22.3 | 22.84 | -0.16 ▼ | 388,500 |
| SYS-DEC | 0 | 0 | 0 | 120.15 | -1.68 ▼ | 0 |
| SYS-NOV | 0 | 0 | 0 | 118.78 | -1.66 ▼ | 0 |
| SYS-OCT | 117.67 | 117.91 | 116.89 | 116.89 | -1.9 ▼ | 21,000 |
| TBL-CDEC | 0 | 0 | 0 | 9.53 | -0.32 ▼ | 0 |
| TBL-CNOV | 0 | 0 | 0 | 9.42 | -0.32 ▼ | 0 |
| TBL-COCT | 0 | 0 | 0 | 9.3 | -0.32 ▼ | 0 |
| TELE-CDEC | 0 | 0 | 0 | 7.24 | -0.08 ▼ | 0 |
| TELE-CNOV | 0 | 0 | 0 | 7.16 | -0.07 ▼ | 0 |
| TELE-COCT | 0 | 0 | 0 | 7.07 | -0.08 ▼ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.24 | -0.08 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.16 | -0.07 ▼ | 0 |
| TELE-OCT | 7.27 | 7.29 | 7.01 | 7.06 | -0.07 ▼ | 226,500 |
| THCCL-CDEC | 0 | 0 | 0 | 66.89 | -1.18 ▼ | 0 |
| THCCL-CNOV | 0 | 0 | 0 | 66.13 | -1.16 ▼ | 0 |
| THCCL-COCT | 0 | 0 | 0 | 65.33 | -1.16 ▼ | 0 |
| THCCL-DEC | 0 | 0 | 0 | 66.89 | -1.18 ▼ | 0 |
| THCCL-NOV | 0 | 0 | 0 | 66.13 | -1.16 ▼ | 0 |
| THCCL-OCT | 65.6 | 66.22 | 65.2 | 65.3 | -1.02 ▼ | 110,500 |
| TOMCL-CDEC | 0 | 0 | 0 | 29.73 | -0.53 ▼ | 0 |
| TOMCL-CNOV | 0 | 0 | 0 | 29.39 | -0.52 ▼ | 0 |
| TOMCL-COCT | 0 | 0 | 0 | 29.04 | -0.51 ▼ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 29.73 | -0.53 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 29.39 | -0.52 ▼ | 0 |
| TOMCL-OCT | 29.12 | 29.48 | 28.11 | 29.04 | -0.46 ▼ | 53,000 |
| TPL-DEC | 0 | 0 | 0 | 20.62 | -0.46 ▼ | 0 |
| TPL-NOV | 21 | 21 | 21 | 21 | 0.16 ▲ | 500 |
| TPL-OCT | 20.36 | 20.36 | 19.82 | 20.01 | -0.61 ▼ | 582,500 |
| TPLP-CDEC | 0 | 0 | 0 | 11.86 | -0.26 ▼ | 0 |
| TPLP-CNOV | 0 | 0 | 0 | 11.73 | -0.26 ▼ | 0 |
| TPLP-COCT | 0 | 0 | 0 | 11.59 | -0.25 ▼ | 0 |
| TPLP-DEC | 0 | 0 | 0 | 11.86 | -0.26 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 11.73 | -0.26 ▼ | 0 |
| TPLP-OCT | 11.75 | 11.75 | 11.55 | 11.58 | -0.24 ▼ | 861,000 |
| TPLRF1-DEC | 0 | 0 | 0 | 9.04 | -0.01 ▼ | 0 |
| TPLRF1-OCT | 8.73 | 8.77 | 8.6 | 8.77 | -0.07 ▼ | 227,500 |
| TREET-CDEC | 0 | 0 | 0 | 24.02 | -0.04 ▼ | 0 |
| TREET-CNOV | 0 | 0 | 0 | 23.75 | -0.04 ▼ | 0 |
| TREET-COCT | 0 | 0 | 0 | 23.46 | -0.04 ▼ | 0 |
| TREET-DEC | 0 | 0 | 0 | 24.02 | -0.04 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 23.75 | -0.04 ▼ | 0 |
| TREET-OCT | 23.48 | 23.79 | 23.22 | 23.42 | -0.12 ▼ | 939,500 |
| TRG-CDEC | 0 | 0 | 0 | 59.28 | 1.26 ▲ | 0 |
| TRG-CNOV | 0 | 0 | 0 | 58.6 | 1.25 ▲ | 0 |
| TRG-COCT | 0 | 0 | 0 | 57.9 | 1.23 ▲ | 0 |
| TRG-DEC | 0 | 0 | 0 | 59.28 | 1.26 ▲ | 0 |
| TRG-NOV | 58.5 | 58.5 | 58 | 58 | 1.25 ▲ | 2,500 |
| TRG-OCT | 56.38 | 59.49 | 56.3 | 57.84 | 1.24 ▲ | 8,421,000 |
| UBL-CDEC | 0 | 0 | 0 | 421.98 | -2.61 ▼ | 0 |
| UBL-CNOV | 0 | 0 | 0 | 417.15 | -2.58 ▼ | 0 |
| UBL-COCT | 0 | 0 | 0 | 412.14 | -2.55 ▼ | 0 |
| UBL-DEC | 0 | 0 | 0 | 410.53 | -2.54 ▼ | 0 |
| UBL-DECB | 0 | 0 | 0 | 413.81 | -2.55 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 410.53 | -2.54 ▼ | 0 |
| UBL-NOVB | 408 | 409 | 408 | 408.1 | -3.49 ▼ | 4,000 |
| UBL-OCT | 411.5 | 414.4 | 410 | 410 | -2.58 ▼ | 51,000 |
| UBL-OCTB | 406 | 406 | 406 | 406 | -0.65 ▼ | 3,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 28.64 | -0.06 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 28.31 | -0.06 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 27.97 | -0.06 ▼ | 0 |
| UNITY-CDEC | 0 | 0 | 0 | 8.34 | 0.18 ▲ | 0 |
| UNITY-CNOV | 0 | 0 | 0 | 8.25 | 0.18 ▲ | 0 |
| UNITY-COCT | 0 | 0 | 0 | 8.15 | 0.18 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 8.34 | 0.18 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 8.25 | 0.18 ▲ | 0 |
| UNITY-OCT | 8 | 8.35 | 7.86 | 8.13 | 0.17 ▲ | 1,669,500 |
| WAVESAPP-DEC | 0 | 0 | 0 | 7.58 | 0.11 ▲ | 0 |
| WAVESAPP-NOV | 0 | 0 | 0 | 7.5 | 0.11 ▲ | 0 |
| WAVESAPP-OCTB | 7.35 | 7.56 | 7.23 | 7.47 | 0.16 ▲ | 3,143,500 |
| WAVES-CDEC | 0 | 0 | 0 | 9.16 | -0.01 ▼ | 0 |
| WAVES-CNOV | 0 | 0 | 0 | 9.05 | -0.02 ▼ | 0 |
| WAVES-COCT | 0 | 0 | 0 | 8.94 | -0.02 ▼ | 0 |
| WAVES-DEC | 0 | 0 | 0 | 9.16 | -0.01 ▼ | 0 |
| WAVES-NOV | 8.92 | 8.93 | 8.92 | 8.93 | -0.13 ▼ | 1,500 |
| WAVES-OCT | 8.85 | 8.95 | 8.84 | 8.9 | 0.02 ▲ | 106,000 |
| WTL-DEC | 0 | 0 | 0 | 0.98 | -0.01 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 0.97 | -0.01 ▼ | 0 |
| WTL-OCT | 0.98 | 0.98 | 0.95 | 0.95 | -0.02 ▼ | 974,500 |
| ZAL-CDEC | 0 | 0 | 0 | 40.19 | 1.15 ▲ | 0 |
| ZAL-CNOV | 0 | 0 | 0 | 39.72 | 1.13 ▲ | 0 |
| ZAL-COCT | 0 | 0 | 0 | 39.25 | 1.12 ▲ | 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 |
