Get the latest news and updates from Dawn
KARACHI October 20th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Image Pakistan | 24.47 | 24.7 | 24.06 | 24.42 | 0.13 ▲ | 101,529 |
| Int.Knitwear | 94.6 | 104.07 | 93.05 | 100.41 | 5.8 ▲ | 61,157 |
| Masood Textile (XD) | 183.5 | 185.9 | 180.5 | 182.62 | -1.87 ▼ | 8,279 |
| Stylers Int.Ltd. (XD) | 44 | 44 | 42 | 43.73 | 1.22 ▲ | 17,353 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 390 | 392 | 360 | 363.27 | -23.11 ▼ | 88,438 |
| Atlas Honda Ltd | 1567.99 | 1568 | 1555.54 | 1556.32 | -13.66 ▼ | 821 |
| Dewan Motors | 15.95 | 16.27 | 15.64 | 15.73 | -0.05 ▼ | 463,668 |
| Ghandhara Auto (XD) | 480 | 481.98 | 473 | 474.12 | -5.63 ▼ | 204,957 |
| Ghandhara Ind. (XD) | 1020 | 1024.98 | 1000 | 1003.04 | -11.38 ▼ | 40,217 |
| Honda Atlas Cars | 201.5 | 201.5 | 197.8 | 198.79 | -1.78 ▼ | 84,378 |
| Hinopak Motor | 310.9 | 310.9 | 300 | 301.57 | -4.48 ▼ | 618 |
| Indus Motor Co. | 1795.69 | 1795.7 | 1780 | 1782.57 | -6.34 ▼ | 1,819 |
| Millat Tractors (XD) | 293 | 293.99 | 290.61 | 291.81 | -1.17 ▼ | 50,404 |
| Sazgar Engineering | 1509.8 | 1509.8 | 1445.1 | 1450.02 | -53.33 ▼ | 459,393 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. (XD) | 137.25 | 139 | 133.51 | 137.99 | 0.02 ▲ | 24,026 |
| Atlas Battery | 170 | 170 | 159.85 | 161.29 | -15.95 ▼ | 60,050 |
| Bela Automotive | 63 | 65 | 57 | 64.08 | 4.88 ▲ | 8,038 |
| Bal.Wheels | 221 | 221.99 | 218.01 | 218.39 | -1.55 ▼ | 884 |
| Dewan Auto Engg | 21.5 | 21.9 | 21 | 21.13 | -0.37 ▼ | 3,797 |
| Exide (PAK) | 450.08 | 451 | 409 | 415.31 | -34.76 ▼ | 11,792 |
| Ghandhara Tyre | 25.48 | 25.64 | 24.7 | 24.91 | -0.29 ▼ | 211,859 |
| Loads Limited | 11.76 | 11.89 | 11.62 | 11.64 | -0.14 ▼ | 200,013 |
| Panther Tyres Ltd. (XD) | 46.2 | 47 | 45.8 | 46.01 | -0.26 ▼ | 70,996 |
| Service Long March | 22.09 | 22.25 | 21.78 | 21.83 | -0.21 ▼ | 1,693,541 |
| Treet Battery Ltd. | 9.26 | 9.37 | 9.06 | 9.09 | -0.17 ▼ | 1,028,058 |
| Thal Limited (XD) | 506 | 508.81 | 495 | 495.73 | -7.48 ▼ | 1,396 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 40.5 | 42.65 | 38.03 | 39.21 | -0.39 ▼ | 1,378,379 |
| Fast Cables Ltd. (XD) | 24.72 | 24.92 | 24.2 | 24.39 | -0.33 ▼ | 509,116 |
| Pak Elektron | 33.5 | 33.8 | 32.9 | 33.01 | -0.61 ▼ | 2,037,310 |
| Pakistan Cables- | 136.79 | 136.8 | 134.26 | 135.25 | 0 | 107 |
| Siemens Pak. | 1575 | 1579.86 | 1560 | 1564.17 | -1.36 ▼ | 354 |
| Waves Corp Ltd. | 8.9 | 8.93 | 8.7 | 8.73 | -0.17 ▼ | 200,380 |
| Waves Home App | 7.45 | 7.49 | 7.18 | 7.22 | -0.15 ▼ | 1,697,363 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 233 | 245 | 229.01 | 234.63 | 4.6 ▲ | 213,416 |
| Bestway Cement | 448 | 450.02 | 446.3 | 449.91 | 4.61 ▲ | 23,398 |
| Cherat Cement (XD) | 267 | 270 | 262 | 263.45 | -3.12 ▼ | 43,827 |
| Dadabhoy Cement | 10.48 | 10.5 | 9.51 | 9.87 | -0.42 ▼ | 240,279 |
| Dewan Cement | 9.15 | 9.19 | 9.01 | 9.06 | -0.04 ▼ | 988,592 |
| D.G.K.Cement (XD) | 179.7 | 183.75 | 179.05 | 179.63 | 0.6 ▲ | 1,428,895 |
| Dandot Cement | 21.7 | 21.74 | 19.08 | 19.72 | -1.48 ▼ | 2,593,449 |
| Fauji Cement | 51.2 | 52.05 | 51.2 | 51.66 | 0.36 ▲ | 1,363,038 |
| Fecto Cement (XD) | 90.01 | 90.97 | 90 | 90.11 | -0.51 ▼ | 12,916 |
| Flying Cement | 32.95 | 32.95 | 32 | 32.09 | -0.53 ▼ | 4,571 |
| Gharibwal Cement | 45 | 46.2 | 44.35 | 45.65 | 0.44 ▲ | 19,553 |
| Kohat Cement | 82.51 | 83.3 | 81.5 | 81.87 | -0.56 ▼ | 370,923 |
| Lucky Cement | 400.34 | 403.9 | 396.6 | 398.05 | -2.29 ▼ | 304,340 |
| Maple Leaf | 88.95 | 90.8 | 88.95 | 89.64 | 0.41 ▲ | 3,341,057 |
| Pioneer Cement | 236 | 236 | 229.75 | 231.29 | 1.16 ▲ | 16,767 |
| Power Cement | 22.49 | 22.79 | 21.96 | 22.02 | -0.22 ▼ | 233,703 |
| Power Cem (PR) | 27.78 | 27.79 | 27.78 | 27.79 | 2.53 ▲ | 1,537 |
| Safe Mix Con.Ltd (XD) | 36.95 | 37.6 | 36.5 | 36.5 | -0.44 ▼ | 6,286 |
| Thatta Cement | 65.02 | 65.9 | 63.9 | 64.08 | -0.94 ▼ | 866,693 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 381.97 | 381.97 | 379.01 | 380.2 | -0.83 ▼ | 1,457 |
| Bawany Air Prod (XR) | 25.38 | 25.38 | 21.5 | 22 | -1.07 ▼ | 2,537,256 |
| Berger Paints (XD) | 110.81 | 110.81 | 105.02 | 106.4 | -3.67 ▼ | 108,985 |
| Biafo Industries (XD) | 105.6 | 106.98 | 104.05 | 104.98 | -0.62 ▼ | 17,848 |
| Buxly Paints | 321.02 | 321.02 | 295.1 | 298.95 | -22.5 ▼ | 19,070 |
| Data Agro | 131.1 | 131.2 | 114.51 | 116.14 | -7.74 ▼ | 52,896 |
| Descon Oxychem (XD) | 29.59 | 29.95 | 29.25 | 29.66 | 0.07 ▲ | 26,783 |
| Dynea Pakistan (XD) | 334.98 | 340 | 320 | 326.79 | -4.56 ▼ | 107,650 |
| Engro Polymer | 31.99 | 32.75 | 31.51 | 32 | 0.01 ▲ | 2,534,466 |
| Engro Poly (PR) | 13.8 | 14.19 | 13.8 | 14 | 0.2 ▲ | 1,030 |
| Ghani Chemical | 31.81 | 32 | 30.77 | 30.98 | -0.83 ▼ | 883,037 |
| Ghani Chemworld | 12.5 | 12.5 | 11.9 | 12.1 | -0.4 ▼ | 761,307 |
| Ghani Chem(PRS) | 0 | 0 | 0 | 108.12 | 1.12 ▲ | 0 |
| Ghani Glo Hol | 19.25 | 19.68 | 19.25 | 19.34 | -0.15 ▼ | 117,937 |
| Ittehad Chemicals (XD) | 128 | 128 | 117 | 125.66 | 0.04 ▲ | 29,359 |
| Lucky Core Ind. | 194.43 | 195 | 193.56 | 194.48 | 0.04 ▲ | 16,021 |
| Lotte Chemical | 25.03 | 25.1 | 24.05 | 24.25 | -0.7 ▼ | 4,269,568 |
| Leiner Pak Gelat | 70.01 | 70.01 | 65.55 | 66.55 | -1.48 ▼ | 4,090 |
| Nimir Ind.Chem (XD) | 262.5 | 265 | 260.1 | 263.27 | -1.7 ▼ | 152,803 |
| Nimir Resins (XD) | 32.58 | 33.49 | 31.5 | 31.65 | -0.91 ▼ | 274,244 |
| Pak Oxygen Ltd. | 374 | 374 | 352 | 353.01 | -17.72 ▼ | 1,519 |
| Pak.P.V.C. | 17.25 | 17.98 | 15.9 | 15.95 | -1.11 ▼ | 141,112 |
| Sardar Chemical | 74.97 | 74.97 | 71.5 | 72.93 | 0.32 ▲ | 20,318 |
| Sitara Chemical (XD) | 625.05 | 632 | 611.3 | 630.65 | 3.69 ▲ | 1,744 |
| Sitara Peroxide | 52.09 | 52.09 | 47.5 | 48.68 | -2.44 ▼ | 60,649 |
| Wah-Noble (XD) | 226.5 | 238 | 226 | 231.27 | 8.39 ▲ | 89,320 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.5 | 13.68 | 13.25 | 13.5 | 0 | 160 |
| HBL Invest Fund | 4.92 | 4.92 | 4.74 | 4.84 | 0.04 ▲ | 26,499 |
| Tri-Star Mutual | 16.3 | 16.96 | 15.99 | 16.27 | -0.02 ▼ | 2,165 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 170.15 | 170.75 | 170.15 | 170.19 | -0.3 ▼ | 3,085 |
| Askari Bank | 106.01 | 107 | 105.47 | 105.82 | -0.2 ▼ | 1,098,660 |
| Bank Al-Falah | 55.88 | 55.95 | 55.42 | 55.56 | -0.32 ▼ | 631,941 |
| Bank AL-Habib | 152.25 | 152.25 | 149.25 | 149.89 | -0.99 ▼ | 56,441 |
| Bankislami Pak (XD) | 24.5 | 24.64 | 24.39 | 24.41 | -0.07 ▼ | 144,306 |
| Bank Makramah | 59 | 59.49 | 57.01 | 57.31 | -1.91 ▼ | 507,540 |
| Bank Of Khyber | 27.69 | 27.85 | 27 | 27.04 | -0.38 ▼ | 11,506 |
| B.O.Punjab | 28.55 | 28.7 | 28.11 | 28.15 | -0.38 ▼ | 3,447,664 |
| Faysal Bank | 91.8 | 92.25 | 90.5 | 91.03 | -0.14 ▼ | 312,825 |
| Habib Bank | 289.77 | 292.46 | 285.5 | 286.55 | -3.22 ▼ | 877,741 |
| Habib Metropolitan | 95.73 | 97 | 95.73 | 96.23 | 0.5 ▲ | 12,474 |
| JS Bank Ltd | 12.39 | 12.39 | 12.2 | 12.21 | 0.01 ▲ | 15,642 |
| MCB Bank Ltd | 379.5 | 381.45 | 375.27 | 377.14 | -0.04 ▼ | 96,335 |
| Meezan Bank Ltd | 546.8 | 548.5 | 544 | 545.16 | 0.5 ▲ | 230,553 |
| National Bank | 158 | 158 | 156 | 156.57 | -0.72 ▼ | 1,218,531 |
| Samba Bank | 13.06 | 13.4 | 13.01 | 13.08 | -0.07 ▼ | 226,715 |
| St.Chart.Bank | 60 | 60.37 | 59 | 59.08 | -0.37 ▼ | 12,808 |
| Soneri Bank Ltd | 19.05 | 19.17 | 18.97 | 19.04 | -0.03 ▼ | 70,106 |
| United Bank | 407.17 | 413.89 | 407.17 | 409.84 | -0.33 ▼ | 307,580 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 6.73 | 6.73 | 6.43 | 6.45 | -0.2 ▼ | 776,331 |
| Aisha Steel Mill | 14.8 | 14.9 | 14.31 | 14.4 | -0.39 ▼ | 1,609,403 |
| Aisha Steel (PR) (XD) | 76.01 | 83 | 68.41 | 76.01 | 0 | 61 |
| Aisha Steel (PR) (XD) | 22.07 | 23.5 | 20.03 | 21.76 | 0.26 ▲ | 1,203 |
| Amreli Steels | 17.55 | 17.95 | 16.9 | 17.07 | -0.48 ▼ | 514,684 |
| Bolan Casting | 73.77 | 76 | 72.05 | 74.92 | 1.6 ▲ | 27,545 |
| Beco Steel Ltd | 4.25 | 4.25 | 4.15 | 4.16 | -0.05 ▼ | 1,688,957 |
| Crescent Steel | 89.96 | 90 | 89 | 89.33 | -0.63 ▼ | 213,513 |
| Dadex Eternit | 186 | 194 | 180 | 182.85 | -2.44 ▼ | 21,423 |
| Dost Steels Ltd. | 4.38 | 4.38 | 4.21 | 4.22 | -0.09 ▼ | 130,819 |
| Int. Ind.Ltd. (XD) | 155.1 | 159 | 154 | 156.88 | 1.78 ▲ | 42,023 |
| Inter.Steel Ltd | 78.4 | 81.25 | 77.7 | 79.02 | 1.05 ▲ | 451,811 |
| Ittefaq Iron Ind | 8.08 | 8.49 | 7.95 | 8.01 | -0.07 ▼ | 150,758 |
| K.S.B.Pumps | 210 | 211 | 202.55 | 203.28 | -4.76 ▼ | 3,260 |
| Metro Steel | 22 | 22.85 | 20.09 | 20.1 | -2.22 ▼ | 646,362 |
| Mughal Iron (XD) | 63.4 | 63.57 | 62.5 | 62.74 | -0.34 ▼ | 193,489 |
| Mughal Iron(C) (XD) | 64.44 | 64.44 | 64.44 | 62.94 | 0 | 2 |
| Pak Engineering | 799.99 | 860.3 | 776.01 | 811.9 | 29.79 ▲ | 15,229 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.97 | 16 | 15.9 | 15.93 | -0.03 ▼ | 5,500 |
| HBL Total Treasury | 107 | 107.1 | 107 | 107.09 | 0.19 ▲ | 62,900 |
| JS Global Banking | 37.92 | 38.75 | 37.74 | 38 | 0 | 10,000 |
| JS Momentum | 10.96 | 10.96 | 10.65 | 10.7 | -0.28 ▼ | 385,000 |
| Mahaana Islamic | 15.79 | 15.8 | 15.65 | 15.68 | -0.11 ▼ | 295,500 |
| Meezan Pakistan | 17.27 | 17.27 | 16.93 | 16.95 | -0.15 ▼ | 938,500 |
| NBP Pakistan G ETF | 25.77 | 25.77 | 25.6 | 25.66 | -0.24 ▼ | 6,000 |
| NIT Pakistan | 32.33 | 33.35 | 32.01 | 32.13 | -0.2 ▼ | 39,000 |
| UBLPakistanETF | 27.84 | 27.85 | 27.61 | 27.71 | -0.13 ▼ | 115,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 45.5 | 46.32 | 45 | 45.64 | -0.42 ▼ | 39,838 |
| Arif Habib Corp (XD) | 14.4 | 14.4 | 13.87 | 13.89 | 0.03 ▲ | 9,551,456 |
| Engro Fertert | 195.4 | 196 | 193 | 194.47 | -0.85 ▼ | 646,786 |
| Fatima Fert | 138 | 138.5 | 137 | 137.32 | -0.75 ▼ | 158,568 |
| Fauji Fert | 537.77 | 538 | 533.6 | 534.42 | -1.79 ▼ | 225,902 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.95 | 7.95 | 7.76 | 7.8 | -0.08 ▼ | 288,170 |
| Big Bird Foods Ltd. | 35.57 | 36.25 | 35.57 | 36.03 | 0.33 ▲ | 97,684 |
| Barkat Frisian Agro | 28.45 | 28.45 | 27.8 | 27.97 | -0.13 ▼ | 101,388 |
| Bunnys Limited | 5.08 | 5.1 | 5.01 | 5.03 | -0.03 ▼ | 331,648 |
| Clover Pakistan | 5.75 | 5.82 | 5.65 | 5.66 | -0.09 ▼ | 693,917 |
| Colgate Palm | 1110 | 1114.95 | 1101 | 1109.85 | -1.06 ▼ | 1,566 |
| Frieslandcampina | 131.94 | 131.94 | 129.1 | 129.79 | -1.23 ▼ | 445,120 |
| Fauji Foods Ltd | 14.06 | 14.18 | 13.87 | 13.9 | -0.16 ▼ | 738,458 |
| Ghani Dairies Ltd. | 18.99 | 19 | 18.5 | 18.58 | -0.35 ▼ | 125,944 |
| Ismail Ind. | 1775.01 | 1849.99 | 1775.01 | 1837.34 | 31.55 ▲ | 36 |
| MithchellsFruit | 161 | 170 | 160.15 | 161.74 | 1.47 ▲ | 14,091 |
| Matco Foods Ltd | 46.9 | 47 | 44.51 | 44.99 | -1.69 ▼ | 391,213 |
| Murree Brewery (XD) | 904.97 | 904.97 | 892 | 900.87 | 1.87 ▲ | 480 |
| National Foods (XD) | 316.54 | 318.74 | 316.54 | 317.12 | 0.59 ▲ | 35,218 |
| Nestle Pakistan | 6990 | 7005 | 6990 | 6991 | -4.02 ▼ | 109 |
| At-Tahur Ltd. | 32.18 | 32.49 | 32 | 32.05 | -0.13 ▼ | 514,044 |
| Quice Food | 28.07 | 28.69 | 26.49 | 27.02 | -1.34 ▼ | 576,029 |
| Rafhan Maize | 8680 | 8680 | 8492 | 8501.53 | -10.47 ▼ | 36 |
| Shezan Inter. (XD) | 293 | 293 | 273 | 273.08 | 6.6 ▲ | 8,508 |
| Agro Processors (XD) | 30.02 | 30.1 | 28.94 | 29.02 | -1 ▼ | 50,400 |
| The Organic Meat | 28.99 | 29.1 | 28.26 | 28.4 | -0.5 ▼ | 252,780 |
| Treet Corp | 23.35 | 23.63 | 22.75 | 22.8 | -0.55 ▼ | 1,686,322 |
| Unity Foods Ltd | 8.11 | 8.23 | 7.85 | 7.9 | -0.21 ▼ | 1,440,066 |
| Unilever Foods | 25110 | 25449.98 | 25110 | 25351.75 | -55.67 ▼ | 6 |
| Wahdat Poultry Farm | 13.67 | 14.35 | 13.67 | 13.84 | -0.08 ▼ | 941,463 |
| ZIL Limited | 302.93 | 333.22 | 290 | 299.65 | -3.28 ▼ | 1,440 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 9.3 | 9.3 | 9.05 | 9.1 | 0.04 ▲ | 28,020 |
| Frontier Ceram | 80 | 80 | 79.99 | 80 | 0 | 5 |
| GhaniGlobalGlass | 7.65 | 7.74 | 7.41 | 7.44 | -0.17 ▼ | 274,841 |
| Ghani Glass Ltd | 39.49 | 40 | 39.11 | 39.69 | 0.22 ▲ | 59,732 |
| Ghani Value Glass | 49.1 | 50.99 | 48.66 | 49.37 | 1.01 ▲ | 2,849 |
| Karam Ceramics | 160 | 160 | 160 | 160 | 0 | 50 |
| Shabbir Tiles | 8.87 | 8.87 | 8.6 | 8.62 | -0.03 ▼ | 28,492 |
| Tariq Glass Ind | 157 | 161 | 157 | 157.95 | -0.21 ▼ | 75,207 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insurance | 39.06 | 40.79 | 38.41 | 39.59 | 0.01 ▲ | 2,819 |
| Adamjee Ins. | 93 | 94.38 | 92.57 | 93.59 | 0 | 300,086 |
| Askari Life Ass | 24.5 | 24.5 | 23.32 | 24.29 | 0.21 ▲ | 29,062 |
| Adamjee Life Ass. (XD) | 30 | 30.47 | 30 | 30 | 0 | 642 |
| Asia Insurance | 36.9 | 37 | 33.3 | 36.21 | 0 | 15 |
| Atlas Ins. Ltd | 74.95 | 76 | 74.95 | 76 | 1.5 ▲ | 20,611 |
| Century Ins. (XR) | 31.52 | 31.69 | 30.25 | 30.41 | -1.17 ▼ | 28,679 |
| Century Insurance(R) | 19.01 | 19.89 | 19.01 | 19.19 | -1.05 ▼ | 42,981 |
| Cres.Star Ins. | 5.45 | 5.55 | 5.35 | 5.36 | -0.09 ▼ | 563,073 |
| EFU General | 122.01 | 123.98 | 122.01 | 123 | -1.3 ▼ | 25,164 |
| EFU Life Assurance | 114.5 | 115.99 | 111.05 | 115.35 | 1.69 ▲ | 2,429 |
| EFU Life(R) | 98 | 100 | 96.5 | 98 | -0.81 ▼ | 28,135 |
| East West Insuranc | 58.14 | 63.92 | 52.62 | 58.14 | 0 | 4 |
| Habib Ins. | 8.23 | 8.23 | 7.81 | 7.89 | -0.01 ▼ | 22,424 |
| IGI Holdings | 250 | 250 | 245.5 | 246.08 | -2.04 ▼ | 4,723 |
| IGI Life Ins | 19.9 | 19.9 | 18.21 | 18.48 | -0.82 ▼ | 1,676 |
| Jubilee Gen.Ins | 76.75 | 76.75 | 76.75 | 77 | 0 | 80 |
| Jubile Life Ins | 102 | 102 | 101 | 101.5 | 0.41 ▲ | 25,626 |
| Pak Qatar Family | 16 | 16.15 | 15.75 | 15.91 | -0.11 ▼ | 145,221 |
| Pak Reinsurance | 16.51 | 16.74 | 16.4 | 16.5 | 0 | 125,881 |
| PICIC Ins.Ltd. | 4.76 | 4.9 | 4.69 | 4.77 | 0.01 ▲ | 149,892 |
| Premier Ins. | 9.5 | 9.5 | 9.12 | 9.15 | -0.1 ▼ | 23,082 |
| Pak Gen.Ins. | 23.14 | 23.14 | 22.5 | 22.99 | -0.07 ▼ | 11,832 |
| Pak Qatar General | 12.27 | 12.74 | 12.27 | 12.3 | -0.09 ▼ | 16,311 |
| Reliance Ins. | 11.5 | 11.72 | 11.5 | 11.7 | 0 | 130 |
| Shaheen Ins. | 8.25 | 8.41 | 8 | 8.02 | -0.14 ▼ | 168,748 |
| TPL Insurance | 53.25 | 56.16 | 51.59 | 55.21 | 4.16 ▲ | 28,650 |
| TPL Life Insurance | 18.8 | 19.5 | 18.54 | 18.99 | -0.12 ▼ | 2,518 |
| United Insurance | 10.9 | 10.99 | 10.8 | 10.81 | -0.04 ▼ | 8,607 |
| Universal Ins. | 18.5 | 18.5 | 18.5 | 18.5 | 0 | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 20.99 | 20.99 | 20 | 20.65 | -0.1 ▼ | 77,201 |
| Arif Habib Ltd | 109.44 | 110.41 | 108 | 109.94 | -0.42 ▼ | 19,603 |
| AKD Securites | 32.24 | 32.24 | 31.32 | 31.57 | -0.04 ▼ | 20,132 |
| Apna Microfin. | 19.76 | 19.76 | 19.1 | 19.75 | 0.1 ▲ | 50,058 |
| ARM Green Indus. | 46.01 | 49.95 | 46 | 48.34 | 2.19 ▲ | 10,742 |
| Dawood Equities | 16.45 | 16.45 | 15.47 | 15.55 | -0.2 ▼ | 10,205 |
| Dawood Law | 42.54 | 43.35 | 42 | 42.05 | -0.48 ▼ | 19,516 |
| Engro Holdings | 259.7 | 259.7 | 256 | 256.56 | -2.33 ▼ | 353,069 |
| Escorts Bank | 12.98 | 13.79 | 11.99 | 13.08 | 0.5 ▲ | 478,413 |
| First Cap.Equit | 4.94 | 4.98 | 4.63 | 4.79 | -0.14 ▼ | 25,989 |
| F.Credit & Inv | 55 | 64.37 | 53.11 | 64.37 | 5.85 ▲ | 36,741 |
| Ist.Capital Sec | 5.08 | 5.15 | 4.9 | 4.99 | -0.07 ▼ | 1,570,643 |
| First Dawood Prop | 4.74 | 4.74 | 4.39 | 4.41 | -0.26 ▼ | 160,261 |
| F. Nat.Equities | 1.09 | 1.11 | 1.07 | 1.08 | -0.02 ▼ | 9,098,479 |
| Invest Bank | 15.53 | 15.8 | 15.01 | 15.32 | -0.41 ▼ | 58,336 |
| Imperial Limite | 23.49 | 23.49 | 23.49 | 22.88 | 0 | 5 |
| Intermarket Sec. | 17.02 | 17.49 | 17 | 17.1 | 0.06 ▲ | 89,906 |
| Jah.Sidd. Co. | 22.75 | 23.25 | 21.8 | 22.03 | -0.63 ▼ | 316,981 |
| JS Global Cap. | 136.5 | 136.5 | 132 | 136.91 | 0 | 169 |
| JS Investments | 36.5 | 36.5 | 32.05 | 33.94 | 0.6 ▲ | 2,184 |
| LSE Capital Ltd. | 5.53 | 5.59 | 5.35 | 5.36 | -0.04 ▼ | 423,246 |
| LSE Fin. Services | 2.72 | 2.72 | 2.12 | 2.21 | -0.4 ▼ | 3,333,592 |
| LSE Financial(R) | 0.75 | 0.76 | 0.65 | 0.66 | -0.07 ▼ | 12,837,391 |
| LSE Ventures Ltd (XD) | 12.3 | 12.58 | 12.06 | 12.28 | 0.18 ▲ | 2,015,102 |
| MCB Inv MGT | 149 | 149 | 140 | 145 | -4.41 ▼ | 2,430 |
| Next Capital | 16.2 | 16.2 | 15.5 | 15.53 | -0.27 ▼ | 11,510 |
| OLP Financial (XD) | 45.06 | 45.95 | 45 | 45.25 | -0.54 ▼ | 5,618 |
| Pervez Ahmed Co | 2.65 | 3.22 | 2.59 | 3.14 | 0.52 ▲ | 20,076,699 |
| PIA Holding Company | 23.35 | 23.55 | 22.6 | 22.76 | -0.54 ▼ | 1,335,233 |
| PIA Holding Co.(B) | 14100 | 14489 | 12800.02 | 13644.51 | -555.15 ▼ | 11 |
| Pak Stock Exchange | 40.7 | 41.26 | 40.05 | 40.69 | -0.08 ▼ | 422,993 |
| Sec. Inv. Bank | 6.38 | 6.8 | 6.37 | 6.56 | 0.27 ▲ | 1,160 |
| LSE SPAC-II | 14.47 | 15.52 | 14.1 | 15.52 | 1.41 ▲ | 894,303 |
| Trust Brokerage | 2.23 | 2.25 | 2.18 | 2.2 | 0.01 ▲ | 5,381,574 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 31.94 | 33.15 | 28.5 | 33.15 | 3.01 ▲ | 368,158 |
| Pak Gulf Leasing | 13.8 | 14.41 | 13.25 | 13.49 | -0.58 ▼ | 67,875 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 849.58 | 849.58 | 843 | 845.06 | -4.52 ▼ | 426 |
| Fateh Industries | 413.8 | 413.8 | 413.8 | 413.8 | -45.98 ▼ | 1,082 |
| Leather Up Ltd. | 67 | 68.9 | 64.25 | 65.83 | 0.63 ▲ | 14,293 |
| Pak Leather | 46.51 | 49.5 | 46.51 | 48.4 | 0 | 472 |
| Service Global | 105 | 107.67 | 104.96 | 106.94 | 1.92 ▲ | 118,755 |
| Service Ind.Ltd | 176.5 | 176.99 | 174.05 | 175.95 | 0.23 ▲ | 11,037 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 144 | 150 | 140 | 144.34 | 0 | 43 |
| AL-Khair Gadoon | 54.2 | 57.05 | 54.2 | 54.99 | -3.84 ▼ | 2,001 |
| Arpak Int. | 130 | 130 | 117.2 | 123.48 | 0 | 153 |
| Diamond Ind. (XD) | 76.98 | 79.96 | 72 | 72.53 | -3.51 ▼ | 67,875 |
| ECOPACK Ltd (XD) | 43.06 | 43.75 | 42.73 | 43.57 | -0.08 ▼ | 63,084 |
| Gammon Pak | 18.5 | 18.87 | 18.49 | 18.51 | -0.06 ▼ | 5,169 |
| The Pakistan Credit | 39 | 39 | 39 | 39 | -4.33 ▼ | 500 |
| GOC (Pak) Ltd. (XD) | 236.9 | 236.9 | 225.5 | 227.63 | -1.65 ▼ | 2,093 |
| Mandviwala | 79.99 | 85 | 79.1 | 80.32 | 1.4 ▲ | 443,598 |
| Olympia Mills | 75 | 77 | 72.11 | 73.03 | -2.01 ▼ | 16,486 |
| Pakistan Alumin | 94 | 96.94 | 92.1 | 93.24 | -0.72 ▼ | 1,775 |
| Pak Services | 992.08 | 999 | 972 | 975.02 | -17.05 ▼ | 1,046 |
| Shifa Int.Hospital (XD) | 447 | 450 | 445 | 448.66 | 3.69 ▲ | 2,586 |
| Siddiqsons Tin | 8.03 | 8.03 | 7.6 | 7.66 | -0.37 ▼ | 846,365 |
| Tasdeeq Information | 4.83 | 4.88 | 4.63 | 4.66 | -0.17 ▼ | 8,080,433 |
| Tri-Pack Films | 132.48 | 132.49 | 118.23 | 120.8 | -10.57 ▼ | 61,255 |
| United Brands | 23.1 | 24 | 23.1 | 23.91 | 0.06 ▲ | 2,969 |
| UDL Int.Ltd. | 16.56 | 16.9 | 16.02 | 16.53 | -0.03 ▼ | 115,443 |
| United Distributor | 102 | 102 | 96.15 | 97.48 | -1.71 ▼ | 35,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 23.96 | 24.7 | 22 | 22.08 | -1.88 ▼ | 145,389 |
| AL-Noor Mod | 10.02 | 10.6 | 9.95 | 10.05 | 0.03 ▲ | 427,285 |
| Elite Cap.Mod | 18.97 | 18.97 | 17.91 | 18 | 0 | 6,856 |
| Equity Modaraba | 13 | 13 | 12.2 | 12.43 | -0.15 ▼ | 262,917 |
| 1st.Fid.Leasing | 12.88 | 12.88 | 12 | 12.04 | -0.5 ▼ | 101,438 |
| Habib Modaraba | 27.69 | 27.69 | 27.03 | 27.1 | 0.08 ▲ | 2,859 |
| I.B.L.Modarab | 17.8 | 17.8 | 15.2 | 15.39 | -1.26 ▼ | 1,242,568 |
| Imrooz Modaraba (XD) | 210.37 | 221 | 202.5 | 211.53 | 1.16 ▲ | 159 |
| Punjab Mod | 19.86 | 20.28 | 19.05 | 19.18 | -0.68 ▼ | 474,971 |
| Paramount Mod | 12.4 | 12.7 | 11.22 | 11.43 | -1.04 ▼ | 302,869 |
| F.Treet Manuf | 19.49 | 21.43 | 19.49 | 21.43 | 1.95 ▲ | 170,672 |
| Tri-Star 1st Mod. | 31.44 | 33 | 29.95 | 30.13 | -1.25 ▼ | 98,969 |
| OLP Modaraba (XD) | 24.54 | 25 | 24.5 | 24.55 | 0.1 ▲ | 4,524 |
| Orient Rental (XD) | 11 | 11 | 10.16 | 10.68 | -0.29 ▼ | 26,522 |
| Popular Islamic (XD) | 93 | 96.65 | 89.5 | 96.65 | 8.79 ▲ | 11,107 |
| Sindh Modaraba (XD) | 56.9 | 61.06 | 52.01 | 59.75 | 4.24 ▲ | 312,499 |
| Trust Modaraba | 14.47 | 14.59 | 13.9 | 14.03 | -0.24 ▼ | 198,825 |
| Unicap Modaraba | 14.56 | 14.6 | 12.13 | 14.6 | 1.33 ▲ | 2,531,420 |
| Wasl Mobility Mod | 6.56 | 6.7 | 6.33 | 6.37 | -0.23 ▼ | 1,521,186 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 629.42 | 632 | 627.5 | 628.04 | -1.38 ▼ | 270,031 |
| Oil & Gas Dev (XD) | 299.4 | 302.45 | 298.1 | 300.01 | 0.54 ▲ | 1,247,337 |
| Pak Oilfields (XD) | 670 | 673.99 | 666 | 666.85 | -9.21 ▼ | 111,501 |
| Pak Petroleum (XD) | 214.8 | 215.74 | 213.3 | 214.32 | 1.47 ▲ | 1,678,432 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 539.7 | 539.8 | 530 | 533.12 | -3.52 ▼ | 47,166 |
| Burshane LPG (XD) | 45.52 | 46.48 | 45.52 | 45.7 | -0.7 ▼ | 7,616 |
| Hascol Petrol | 17.5 | 17.58 | 17.01 | 17.06 | -0.38 ▼ | 1,340,614 |
| HI-Tech Lub. (XD) | 34.51 | 35.88 | 34.51 | 35.31 | 0.41 ▲ | 16,772 |
| Oilboy Energy | 15.99 | 16 | 15.59 | 15.61 | -0.24 ▼ | 942,856 |
| P.S.O. (XD) | 360 | 364.48 | 355.16 | 356.56 | -2.4 ▼ | 2,526,983 |
| Sui North Gas | 90.1 | 93.88 | 89.25 | 92.43 | 2.71 ▲ | 3,037,478 |
| Sitara Petroleum (XD) | 14.54 | 14.68 | 14.36 | 14.39 | -0.15 ▼ | 1,139,765 |
| Sui South Gas | 22.73 | 23.61 | 22.73 | 23.15 | 0.38 ▲ | 8,084,786 |
| Wafi Energy Pak | 154 | 154.3 | 152.8 | 153.46 | 0.17 ▲ | 218,547 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.59 | 25.59 | 25 | 25.01 | -0.26 ▼ | 92,146 |
| Cherat Packaging | 94.06 | 94.08 | 91.61 | 92.25 | -1.76 ▼ | 25,185 |
| Int. Packaging (XD) | 31.4 | 34.19 | 30.5 | 31.28 | -0.03 ▼ | 4,447,594 |
| MACPAC Films | 83 | 84.5 | 81.27 | 81.27 | -9.03 ▼ | 1,508,844 |
| Merit Packaging | 9.23 | 9.23 | 8.64 | 8.7 | -0.25 ▼ | 526,407 |
| Packages Ltd. | 690 | 691.9 | 676 | 677.47 | -6.47 ▼ | 563 |
| Pak Paper Prod (XD) | 133.1 | 135 | 130 | 131.43 | -1.72 ▼ | 5,724 |
| Roshan Packages (XD) | 14.38 | 14.4 | 14.2 | 14.3 | -0.03 ▼ | 77,737 |
| Security Paper | 132.03 | 132.98 | 131.05 | 131.83 | -0.98 ▼ | 1,813 |
| SPEL Limited | 39.8 | 39.8 | 39.02 | 39.35 | -0.4 ▼ | 28,755 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 941 | 947.5 | 926.66 | 935.61 | -12.11 ▼ | 2,011 |
| AGP Limited | 163.01 | 165.47 | 159.53 | 160.18 | -4.88 ▼ | 157,707 |
| BF Biosciences | 127.79 | 127.79 | 125.5 | 125.61 | -0.46 ▼ | 31,713 |
| Citi Pharma Ltd | 62.74 | 62.74 | 61.5 | 61.63 | -0.72 ▼ | 114,910 |
| Ferozsons (Lab) (XD) | 331 | 334.75 | 330 | 330.77 | 1.92 ▲ | 2,411 |
| GlaxoSmithKline | 314 | 316 | 313.5 | 315.05 | 1.07 ▲ | 110,036 |
| Haleon Pakistan | 682.88 | 683 | 669.51 | 670.9 | -6.46 ▼ | 16,838 |
| Highnoon (Lab) | 940 | 959 | 930 | 937.43 | -0.84 ▼ | 25,037 |
| Hoechst Pak Ltd | 4030.4 | 4057 | 4030.3 | 4056.91 | 1.27 ▲ | 262 |
| IBL HealthCare | 41.8 | 41.8 | 40.05 | 40.28 | -0.79 ▼ | 9,973 |
| Liven Pharma | 31.5 | 31.99 | 30.9 | 31.45 | -0.03 ▼ | 15,671 |
| Macter Int. Ltd | 247 | 247 | 241.6 | 242.33 | -0.42 ▼ | 2,898 |
| Otsuka Pak | 381.97 | 381.97 | 370 | 375.97 | -3.01 ▼ | 1,939 |
| The Searle Company (XD) | 76.2 | 77.35 | 76.2 | 76.65 | 0.33 ▲ | 322,965 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 6.95 | 6.95 | 6.7 | 6.73 | -0.09 ▼ | 157,662 |
| Engro Powergen | 24 | 24.09 | 23.9 | 24.02 | 0.05 ▲ | 358,281 |
| Mughal Energy Ltd | 34.25 | 34.25 | 34.25 | 37.25 | 0 | 1 |
| Hub Power Co. (XD) | 192.5 | 193.25 | 190.9 | 191.31 | -1.53 ▼ | 1,165,727 |
| Kot Addu Power (XD) | 24.95 | 25 | 24.46 | 24.59 | -0.26 ▼ | 333,368 |
| K-Electric Ltd. | 6 | 6.04 | 5.7 | 5.72 | -0.29 ▼ | 26,387,003 |
| Kohinoor Energy | 14.41 | 14.5 | 14.3 | 14.31 | -0.1 ▼ | 171,353 |
| Kohinoor Power | 24.9 | 25.39 | 22.5 | 23.1 | -1.31 ▼ | 140,570 |
| Lalpir Power | 18.41 | 18.84 | 18.4 | 18.5 | 0 | 17,236 |
| Nishat ChunPower (XD) | 48.3 | 48.55 | 46.8 | 47.02 | -1.12 ▼ | 959,895 |
| Nishat Power (XD) | 53 | 53.2 | 51.7 | 51.96 | -0.69 ▼ | 407,648 |
| Pakgen Power | 32.17 | 32.17 | 31 | 31.97 | -0.51 ▼ | 6,470 |
| Sitara Energy | 24.05 | 25.45 | 24.05 | 24.12 | -0.7 ▼ | 4,375 |
| S.G.Power | 23.99 | 24.5 | 23.2 | 23.42 | -0.38 ▼ | 6,996,962 |
| Saif Power Ltd | 8.44 | 8.47 | 7.8 | 7.84 | -0.47 ▼ | 920,009 |
| Tri-Star Power | 13.3 | 13.8 | 13.1 | 13.21 | -0.23 ▼ | 2,690 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 39.5 | 40.3 | 39 | 39.79 | 0 | 8 |
| Hussain Industries | 49 | 49.3 | 46.54 | 49.16 | -0.14 ▼ | 714 |
| Javedan Corp. (XD) | 131.02 | 133.27 | 130.5 | 130.91 | -0.12 ▼ | 94,456 |
| JavedanCorp(PR) (XD) | 50.01 | 58.99 | 50.01 | 54.27 | 0 | 160 |
| Pace (Pak) Ltd. | 9.58 | 9.58 | 9.21 | 9.26 | -0.21 ▼ | 2,807,685 |
| TPL Properties | 11.68 | 12.1 | 11.59 | 11.69 | 0.16 ▲ | 19,336,087 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 39.6 | 39.7 | 39.5 | 39.57 | 0.04 ▲ | 116,257 |
| Globe Residency | 17.1 | 17.1 | 16.95 | 16.97 | -0.03 ▼ | 293,473 |
| Image REIT | 7.76 | 7.8 | 7.65 | 7.75 | -0.01 ▼ | 85,765 |
| JS Rental REIT | 10.99 | 11 | 10.99 | 10.53 | 0 | 4 |
| Naya Nazimabad | 21.2 | 21.34 | 21.05 | 21.06 | -0.14 ▼ | 95,094 |
| Signature Residency | 17.9 | 17.9 | 17.11 | 17.62 | -0.08 ▼ | 11,099 |
| TPL REIT Fund I | 8.8 | 9 | 8.72 | 8.8 | 0.01 ▲ | 1,341,147 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery (XD) | 1246.6 | 1250 | 1183 | 1190.74 | -53.07 ▼ | 490,177 |
| Cnergyico PK | 12.94 | 12.94 | 12.35 | 12.41 | -0.47 ▼ | 46,545,464 |
| National Refinery | 673.5 | 673.5 | 612 | 617.04 | -58.98 ▼ | 3,644,676 |
| Pak Refinery | 108.9 | 108.9 | 100.06 | 101.44 | -7.37 ▼ | 42,705,014 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 680 | 721 | 680 | 701.71 | -1.79 ▼ | 314 |
| Adam Sugar | 67 | 67.63 | 65.31 | 65.67 | -1.49 ▼ | 427 |
| Abdullah Shah | 9.75 | 9.75 | 9.15 | 9.19 | -0.34 ▼ | 64,803 |
| AL-Noor Sugar | 117.5 | 117.5 | 116.5 | 116 | 0 | 32 |
| Ansari Sugar | 20.52 | 21.9 | 20.52 | 21.39 | 0.68 ▲ | 45,758 |
| Baba Farid | 439 | 439 | 439 | 439.19 | 0 | 14 |
| Chashma Sugar | 82.05 | 93.08 | 82 | 92.56 | 7.94 ▲ | 40,684 |
| Dewan Sugar | 7.88 | 7.99 | 7.52 | 7.67 | -0.21 ▼ | 285,240 |
| Faran Sugar Mills | 42.5 | 42.5 | 42.49 | 40.57 | 0 | 4 |
| Habib Sugar | 79.02 | 80 | 79 | 80 | 0.3 ▲ | 13,352 |
| Habib Rice Prod | 19.9 | 19.9 | 19.01 | 19.03 | -0.23 ▼ | 5,761 |
| Haseeb Waqas Sugar | 17.8 | 18.94 | 17.8 | 18.2 | 0.41 ▲ | 2,478 |
| J.D.W.Sugar | 832.51 | 889.99 | 832.51 | 883.83 | 12.28 ▲ | 1,019 |
| Jauharabad Sug | 48.2 | 49.89 | 47.91 | 47.92 | -0.53 ▼ | 5,604 |
| Khairpur Sugar | 1354 | 1428.24 | 1345 | 1428.24 | 129.84 ▲ | 20,291 |
| Mirpurkhas Sugar | 31.05 | 31.51 | 31 | 31.1 | -0.4 ▼ | 21,492 |
| Mehran Sugar | 59.99 | 60 | 59 | 59.59 | 1.09 ▲ | 9,801 |
| Noon Sugar | 82 | 83.88 | 81.1 | 82.39 | 0.25 ▲ | 6,749 |
| Premier Suger | 381 | 381 | 358.01 | 361.44 | 0 | 2 |
| Sanghar Sugar | 118.02 | 127 | 118.02 | 119.02 | 0 | 216 |
| Sindh Abadgar | 290.01 | 309.95 | 285.02 | 300 | 0 | 13 |
| Shahtaj Sugar | 159.99 | 159.99 | 153.51 | 153.99 | -2.01 ▼ | 1,005 |
| Shahmurad Sugar | 358.98 | 358.98 | 335 | 335 | -16 ▼ | 50,617 |
| Sakrand Sugar | 20.02 | 20.52 | 20 | 20.33 | -0.17 ▼ | 42,448 |
| Shakarganj Limited | 93 | 93 | 93 | 92.66 | 0 | 220 |
| Tariq Corp Ltd. | 19.2 | 19.25 | 18.54 | 18.95 | -0.05 ▼ | 29,469 |
| Thal Ind.Corp. | 780 | 789.98 | 775 | 781.77 | -4.35 ▼ | 439 |
| Tandlianwala Sugar | 486.86 | 486.86 | 441 | 468.61 | 21.31 ▲ | 1,578 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 81.01 | 82.68 | 80.56 | 81.28 | 0.23 ▲ | 5,360 |
| Ibrahim Fibres | 247.81 | 259 | 242.24 | 247.81 | 0 | 54 |
| National Silk | 203 | 203 | 186 | 188.47 | -0.33 ▼ | 205 |
| Pak Synthetics | 226 | 226 | 210.21 | 211.83 | -10.2 ▼ | 2,755 |
| Rupali Polyester | 30 | 30 | 28.32 | 28.32 | -1.63 ▼ | 39,876 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 117.06 | 117.98 | 116.84 | 116.98 | -0.32 ▼ | 244,533 |
| Avanceon Ltd | 26.94 | 27.2 | 26.81 | 26.84 | -0.1 ▼ | 130,839 |
| Hum Network (XD) | 8.94 | 8.94 | 8.61 | 8.69 | 0.04 ▲ | 2,901,326 |
| Itanz Technologies | 30.11 | 31.59 | 29.9 | 30.12 | 0.19 ▲ | 2,029,639 |
| Media Times Ltd | 6.99 | 7 | 6.55 | 6.7 | -0.22 ▼ | 1,355,535 |
| Netsol Tech. | 122.4 | 125 | 121.41 | 123.92 | 1.52 ▲ | 1,177,786 |
| Octopus Digital | 27.25 | 27.25 | 27 | 27.04 | -0.05 ▼ | 43,714 |
| Pak Datacom | 122 | 122 | 118.05 | 120.21 | 0.01 ▲ | 1,938 |
| P.T.C.L. | 54.39 | 54.48 | 52.01 | 52.24 | -1.52 ▼ | 1,462,056 |
| Quantum Data | 35.05 | 35.68 | 34.66 | 34.82 | -0.23 ▼ | 418,996 |
| Select Techno (XD) | 27.8 | 27.96 | 27.15 | 27.21 | -0.59 ▼ | 320,139 |
| Supernet Techno | 23.2 | 23.45 | 22.8 | 22.81 | -0.2 ▼ | 172,372 |
| Symmetry Group Ltd (XD) | 12.09 | 12.15 | 11.91 | 12.11 | 0.11 ▲ | 201,531 |
| Systems Limited | 116.5 | 117.2 | 114.63 | 114.75 | -2.04 ▼ | 422,714 |
| Telecard Limited | 7.14 | 7.14 | 6.96 | 6.98 | -0.06 ▼ | 1,144,036 |
| TPL Corp Ltd | 20.91 | 22.04 | 20.81 | 22.04 | 2 ▲ | 22,726,556 |
| TPL Trakker Ltd | 33 | 34.98 | 32 | 34.45 | 2.19 ▲ | 11,818,632 |
| TRG Pak Ltd | 57.98 | 58.6 | 56.61 | 57.13 | -0.49 ▼ | 3,115,989 |
| WorldCall Telecom | 0.96 | 0.96 | 0.93 | 0.93 | -0.02 ▼ | 18,890,861 |
| Zarea Limited | 39.2 | 39.2 | 37.8 | 38.01 | -1.05 ▼ | 403,799 |
| Zuma Resources Ltd. | 28.2 | 29.25 | 27.63 | 28.28 | 0.27 ▲ | 7,892,216 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 51.49 | 51.9 | 50.02 | 50.29 | -0.99 ▼ | 19,433 |
| Ahmed Hassan (XD) | 81 | 95.78 | 79.41 | 87.61 | 0 | 332 |
| Azgard Nine | 9.75 | 10.1 | 8.89 | 8.98 | -0.62 ▼ | 3,293,088 |
| Azgard(Non-Voti)(PR) | 6.87 | 8.77 | 6.87 | 8.34 | 0.53 ▲ | 1,738 |
| AN Textile Mill | 72.89 | 72.89 | 64.5 | 68.27 | 0 | 163 |
| Aruj Industries | 9.41 | 9.68 | 9.26 | 9.5 | -0.13 ▼ | 50,825 |
| Blessed Tex. | 756.65 | 756.65 | 756.63 | 756.61 | 0 | 13 |
| Chenab Limited | 9.3 | 9.59 | 9.11 | 9.24 | 0 | 186,055 |
| Chenab Ltd.(PR) | 3.4 | 3.48 | 3.25 | 3.3 | -0.06 ▼ | 17,678 |
| Crescent Tex. | 59 | 59 | 58 | 58.25 | -0.72 ▼ | 1,595 |
| Faisal Spinning | 292 | 292 | 280.2 | 286.8 | -3.3 ▼ | 981 |
| Feroze 1888 | 43.11 | 43.94 | 43.11 | 43.49 | -0.53 ▼ | 12,753 |
| Fateh Sports | 189.98 | 209.99 | 173.6 | 196.05 | 3.84 ▲ | 3,828 |
| Fazal Cloth | 295 | 298 | 276.24 | 294.66 | -2.06 ▼ | 13,152 |
| Gul Ahmed | 20.16 | 20.16 | 19.82 | 19.85 | -0.17 ▼ | 86,737 |
| Ghazi Fabrics | 26.12 | 26.34 | 25.1 | 26 | 0 | 2,932 |
| Hala Enterprise | 25.75 | 25.75 | 24.35 | 24.92 | -0.12 ▼ | 7,956 |
| Interloop Ltd. (XD) | 94.15 | 94.84 | 92 | 93.51 | -1.13 ▼ | 120,989 |
| Jubilee Spinning | 43.68 | 43.93 | 41 | 41.08 | -2.6 ▼ | 1,983 |
| Khyber Textile | 1652 | 1690 | 1645 | 1690.25 | 0 | 5 |
| Kohinoor Mills | 8.53 | 8.69 | 8.21 | 8.35 | -0.18 ▼ | 69,607 |
| Kohinoor Ind. | 40.3 | 40.3 | 36.65 | 36.99 | -2.07 ▼ | 236,248 |
| Kohinoor Textile | 40 | 40.3 | 39.5 | 39.57 | -0.43 ▼ | 30,428 |
| Mehmood Tex. | 126.29 | 126.29 | 122.9 | 123.13 | -1.85 ▼ | 24,183 |
| Nishat (Chun.) (XD) | 34.98 | 35.69 | 34.5 | 34.59 | -0.24 ▼ | 401,574 |
| Nishat Mills Ltd (XD) | 124 | 124.1 | 121.52 | 122.06 | -0.63 ▼ | 338,747 |
| Paramount Sp | 9.39 | 9.97 | 8.99 | 9.97 | 1 ▲ | 332,178 |
| Quetta Textile | 14.48 | 15.6 | 14.48 | 14.65 | 0.25 ▲ | 59,038 |
| Redco Textile | 27.4 | 28 | 27.4 | 26.39 | 0 | 101 |
| Reliance Weaving | 167 | 167 | 167 | 171.54 | 0 | 1 |
| Sapphire Tex. | 1557.99 | 1557.99 | 1450 | 1484.94 | -73.8 ▼ | 71 |
| Sapphire Fiber | 991.01 | 999.99 | 982 | 983.3 | -32.11 ▼ | 209 |
| Shams Textile | 45.99 | 45.99 | 41.25 | 43.02 | -2.4 ▼ | 1,848 |
| Suraj Cotton Mills (XD) | 126.5 | 126.5 | 124 | 125 | -0.23 ▼ | 2,584 |
| Towellers Limited | 122.51 | 124.99 | 122.5 | 123.69 | -0.03 ▼ | 5,104 |
| ZahidJee Tex. | 60 | 63.9 | 57.11 | 60.11 | 0.8 ▲ | 64,008 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 49 | 49.99 | 46.01 | 47 | -2.29 ▼ | 2,443 |
| Amtex Limited | 4 | 4 | 3.83 | 3.86 | -0.07 ▼ | 113,190 |
| Arctic Textile | 65 | 72.52 | 64.5 | 72.18 | 6.25 ▲ | 210,519 |
| Asim Textile | 56 | 58 | 54.1 | 55.29 | -3.9 ▼ | 252,599 |
| Crescent Cotton | 40.22 | 41 | 40.04 | 40.3 | -0.7 ▼ | 1,251 |
| Crescent Fibres | 82 | 83.44 | 80 | 83.44 | 7.59 ▲ | 19,851 |
| Colony Tex.Mills Ltd | 6.59 | 6.59 | 6.4 | 6.4 | -0.06 ▼ | 22,419 |
| Dewan Farooque Sp. | 15.59 | 15.59 | 14.61 | 14.66 | -0.47 ▼ | 304,349 |
| Din Textile | 58.06 | 60 | 56.01 | 57 | -3.51 ▼ | 13,477 |
| D.M. Corporation Ltd | 173.09 | 173.9 | 161.24 | 173.44 | 0.35 ▲ | 210 |
| D.S. Ind. Ltd. | 23.6 | 25.41 | 22.7 | 24.81 | 1.71 ▲ | 7,822,963 |
| Dewan Textile | 9.25 | 9.78 | 9.25 | 9.27 | -0.79 ▼ | 6,278 |
| Elahi Cotton | 230.3 | 233.99 | 225 | 226.8 | -8.36 ▼ | 195 |
| Ellcot Spinning | 194 | 194.04 | 194 | 194.04 | 0 | 238 |
| Gadoon Textile | 283 | 285 | 280.15 | 282.59 | -0.54 ▼ | 2,836 |
| Gulshan Sp. | 7.98 | 8.39 | 7.07 | 8.15 | 0.58 ▲ | 588,217 |
| Gulistan Sp. | 8.15 | 8.67 | 8.14 | 8.16 | 0.09 ▲ | 36,501 |
| Hira Textile | 5.64 | 5.64 | 5.4 | 5.58 | -0.08 ▼ | 193,372 |
| Ideal Dynamics Ltd. | 53 | 58 | 53 | 54 | -2.01 ▼ | 1,278 |
| Idrees Textile | 34.49 | 34.49 | 33 | 33.17 | -0.97 ▼ | 9,253 |
| Indus Dyeing | 132.05 | 136.99 | 130.5 | 132.96 | -1.28 ▼ | 14,329 |
| J.A.Textile | 44.89 | 54.87 | 44.89 | 44.89 | -4.99 ▼ | 732,708 |
| Janana D Mal | 110.4 | 113.75 | 108.15 | 110.23 | -0.18 ▼ | 12,015 |
| J.K.Spinning | 419.99 | 427 | 390 | 396 | -8.82 ▼ | 778 |
| Kohat Textile (XD) | 95.98 | 95.98 | 90 | 90.72 | -2.55 ▼ | 95,654 |
| Kohinoor Spining | 5.45 | 5.54 | 5.3 | 5.33 | -0.11 ▼ | 2,115,599 |
| Khalid Siraj | 12.1 | 12.78 | 12.1 | 12.49 | -0.1 ▼ | 1,670 |
| Maqbool Textile | 26.99 | 26.99 | 25.5 | 25.52 | -0.81 ▼ | 2,863 |
| Nagina Cotton | 87 | 88 | 85.01 | 85.88 | -1.97 ▼ | 3,549 |
| Nadeem Textile | 60.3 | 67 | 60.3 | 66 | 1 ▲ | 502 |
| Nazir Cotton Mills | 15.5 | 16 | 15.4 | 15.46 | -0.04 ▼ | 4,149 |
| Premium Textile | 524.88 | 524.88 | 498 | 500 | -2.66 ▼ | 15,915 |
| Ruby Textile | 19.5 | 19.7 | 18.31 | 19.05 | -1.21 ▼ | 4,216 |
| Saif Textile | 41.99 | 41.99 | 39.1 | 40.75 | -0.51 ▼ | 68,400 |
| Service Ind Tex | 37.5 | 37.5 | 36.02 | 36.2 | 0.08 ▲ | 2,516 |
| Shadman Cotton | 65.8 | 65.8 | 58.05 | 58.72 | -2.47 ▼ | 2,317 |
| Shadab Textile | 46.6 | 46.89 | 45 | 45.6 | -0.61 ▼ | 32,322 |
| Sally Textile | 15.25 | 15.25 | 15 | 15.02 | -0.52 ▼ | 2,312 |
| Sana Ind. | 34.52 | 34.52 | 34.52 | 34.95 | 0 | 50 |
| Saritow Spinning | 17.32 | 18.5 | 17.32 | 17.94 | 0.62 ▲ | 701 |
| Sunrays Textile | 112.9 | 112.9 | 105.3 | 109 | 0 | 68 |
| Shahzad Tex. | 99.56 | 99.56 | 93.9 | 99.56 | 9.05 ▲ | 441,467 |
| Tata Textile (XD) | 142.05 | 146.99 | 139 | 139.15 | -4.98 ▼ | 44,445 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 40.75 | 41 | 38.59 | 38.67 | 0.08 ▲ | 2,337 |
| ICC Industries | 16.5 | 16.5 | 15.11 | 15.34 | -0.65 ▼ | 19,051 |
| Prosperity Weaving | 57.01 | 57.01 | 57 | 57.11 | 0 | 125 |
| Shahtaj Textile (XD) | 134 | 134 | 118.21 | 123.7 | -4.86 ▼ | 1,019 |
| Yousuf Weaving | 4.54 | 4.65 | 4.54 | 4.54 | -0.05 ▼ | 244,351 |
| Zephyr Textile | 15.14 | 16.59 | 14.53 | 16.01 | 0.87 ▲ | 54,152 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 246 | 255 | 240 | 248.02 | -2.13 ▼ | 2,737 |
| Pak Tobacco | 1400.01 | 1410 | 1390 | 1404.72 | 3.19 ▲ | 403 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Blue-Ex Limited | 5.91 | 5.93 | 5.7 | 5.75 | -0.14 ▼ | 208,881 |
| Cordoba Logist | 26 | 27.6 | 24.8 | 25.23 | -0.86 ▼ | 4,786,416 |
| Pak Int.Bulk | 13.46 | 13.5 | 13.08 | 13.19 | -0.29 ▼ | 5,621,290 |
| Pak.Int.Container | 45 | 45.99 | 43.5 | 43.66 | -1.34 ▼ | 124,321 |
| P.N.S.C | 555.99 | 556 | 545 | 548.33 | -1.4 ▼ | 9,593 |
| Secure Logistics -Tr | 14.35 | 15.3 | 14.05 | 14.64 | 0.35 ▲ | 4,013,736 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 149.99 | 153.99 | 145 | 149.88 | 0.69 ▲ | 2,766 |
| S.S.Oil | 401.51 | 403.5 | 397 | 397.62 | -3.69 ▼ | 5,406 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 64.97 | 64.97 | 61.02 | 62 | -1.83 ▼ | 28,937 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-OCT | 6.61 | 6.61 | 6.48 | 6.51 | -0.18 ▼ | 136,000 |
| AGP-CDEC | 0 | 0 | 0 | 164.72 | -5.09 ▼ | 0 |
| AGP-CNOV | 0 | 0 | 0 | 162.84 | -5.03 ▼ | 0 |
| AGP-COCT | 0 | 0 | 0 | 160.88 | -4.97 ▼ | 0 |
| AGP-DEC | 0 | 0 | 0 | 164.72 | -5.09 ▼ | 0 |
| AGP-NOV | 0 | 0 | 0 | 162.84 | -5.03 ▼ | 0 |
| AGP-OCTB | 162.21 | 162.21 | 162.21 | 162.21 | -9.29 ▼ | 500 |
| AICL-DEC | 0 | 0 | 0 | 96.25 | -0.04 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 95.14 | -0.04 ▼ | 0 |
| AICL-OCTB | 95 | 95 | 93.6 | 94.28 | 0.27 ▲ | 276,500 |
| AIRLINK-CDEC | 0 | 0 | 0 | 120.3 | -0.38 ▼ | 0 |
| AIRLINK-CNOV | 0 | 0 | 0 | 118.92 | -0.38 ▼ | 0 |
| AIRLINK-COCT | 0 | 0 | 0 | 117.49 | -0.37 ▼ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 120.3 | -0.38 ▼ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 118.92 | -0.38 ▼ | 0 |
| AIRLINK-OCT | 117.49 | 117.75 | 117 | 117.21 | -0.3 ▼ | 38,500 |
| AKBL-DEC | 0 | 0 | 0 | 108.82 | -0.25 ▼ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 107.57 | -0.25 ▼ | 0 |
| AKBL-OCT | 106.78 | 106.78 | 106 | 106 | -0.3 ▼ | 17,000 |
| APL-CDEC | 0 | 0 | 0 | 548.24 | -3.86 ▼ | 0 |
| APL-CNOV | 0 | 0 | 0 | 541.96 | -3.81 ▼ | 0 |
| APL-COCT | 0 | 0 | 0 | 535.45 | -3.77 ▼ | 0 |
| ASL-DEC | 0 | 0 | 0 | 14.81 | -0.41 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 14.64 | -0.4 ▼ | 0 |
| ASL-OCT | 14.87 | 14.87 | 14.4 | 14.47 | -0.4 ▼ | 208,000 |
| ATRL-CDEC | 0 | 0 | 0 | 1224.52 | -55.12 ▼ | 0 |
| ATRL-CNOV | 0 | 0 | 0 | 1210.49 | -54.49 ▼ | 0 |
| ATRL-COCT | 0 | 0 | 0 | 1195.94 | -53.84 ▼ | 0 |
| ATRL-DEC | 0 | 0 | 0 | 1224.52 | -55.12 ▼ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 1210.49 | -54.49 ▼ | 0 |
| ATRL-OCTB | 1258 | 1258 | 1188 | 1196.46 | -49.08 ▼ | 168,500 |
| BAFL-CDEC | 0 | 0 | 0 | 57.14 | -0.35 ▼ | 0 |
| BAFL-CNOV | 0 | 0 | 0 | 56.48 | -0.35 ▼ | 0 |
| BAFL-COCT | 0 | 0 | 0 | 55.8 | -0.35 ▼ | 0 |
| BAFL-DEC | 0 | 0 | 0 | 57.14 | -0.35 ▼ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 56.48 | 0.48 ▲ | 0 |
| BAFL-OCT | 55.85 | 55.85 | 55.63 | 55.65 | -0.36 ▼ | 9,000 |
| BAHL-CDEC | 0 | 0 | 0 | 154.14 | -1.09 ▼ | 0 |
| BAHL-CNOV | 0 | 0 | 0 | 152.38 | -1.07 ▼ | 0 |
| BAHL-COCT | 0 | 0 | 0 | 150.54 | -1.06 ▼ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 154.14 | -1.09 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 152.38 | -1.07 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 150.54 | -1.06 ▼ | 0 |
| BECO-DEC | 0 | 0 | 0 | 4.28 | -0.05 ▼ | 0 |
| BECO-NOV | 0 | 0 | 0 | 4.23 | -0.05 ▼ | 0 |
| BECO-OCT | 4.25 | 4.25 | 4.18 | 4.18 | -0.06 ▼ | 106,000 |
| BFBIO-CDEC | 0 | 0 | 0 | 129.17 | -0.53 ▼ | 0 |
| BFBIO-CNOV | 0 | 0 | 0 | 127.69 | -0.53 ▼ | 0 |
| BFBIO-COCT | 0 | 0 | 0 | 126.16 | -0.52 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 24.52 | -0.08 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 46563 | -168 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 46160 | -168 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 45743 | -166 ▼ | 0 |
| BML-DEC | 0 | 0 | 0 | 58.94 | -1.99 ▼ | 0 |
| BML-NOV | 0 | 0 | 0 | 58.26 | -1.97 ▼ | 200,000 |
| BML-OCT | 59 | 59.5 | 57.25 | 58.52 | -1.64 ▼ | 203,000 |
| BNL-CDEC | 0 | 0 | 0 | 5.17 | -0.04 ▼ | 0 |
| BNL-CNOV | 0 | 0 | 0 | 5.11 | -0.04 ▼ | 0 |
| BNL-COCT | 0 | 0 | 0 | 5.05 | -0.03 ▼ | 0 |
| BNL-DEC | 0 | 0 | 0 | 5.17 | -0.04 ▼ | 0 |
| BNL-NOV | 0 | 0 | 0 | 5.11 | -0.04 ▼ | 0 |
| BNL-OCT | 0 | 0 | 0 | 5.05 | -0.02 ▼ | 0 |
| BOP-CDEC | 0 | 0 | 0 | 28.95 | -0.4 ▼ | 0 |
| BOP-CNOV | 0 | 0 | 0 | 28.62 | -0.4 ▼ | 0 |
| BOP-COCT | 0 | 0 | 0 | 28.27 | -0.4 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 28.95 | -0.4 ▼ | 0 |
| BOP-NOV | 28.68 | 28.68 | 28.48 | 28.5 | -0.38 ▼ | 39,500 |
| BOP-OCTB | 28.56 | 28.8 | 28.2 | 28.28 | -0.35 ▼ | 709,500 |
| CEPB-CDEC | 0 | 0 | 0 | 25.72 | -0.28 ▼ | 0 |
| CEPB-CNOV | 0 | 0 | 0 | 25.42 | -0.28 ▼ | 0 |
| CEPB-COCT | 0 | 0 | 0 | 25.12 | -0.27 ▼ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 270.92 | -3.33 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 267.82 | -3.29 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 264.6 | -3.25 ▼ | 0 |
| CNERGY-CDEC | 0 | 0 | 0 | 12.76 | -0.49 ▼ | 0 |
| CNERGY-CNOV | 0 | 0 | 0 | 12.62 | -0.48 ▼ | 0 |
| CNERGY-COCT | 0 | 0 | 0 | 12.46 | -0.48 ▼ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 12.76 | -0.49 ▼ | 0 |
| CNERGY-NOV | 12.84 | 12.85 | 12.54 | 12.57 | -0.42 ▼ | 1,817,500 |
| CNERGY-OCT | 12.9 | 12.95 | 12.41 | 12.45 | -0.46 ▼ | 19,657,000 |
| CPHL-CDEC | 0 | 0 | 0 | 63.38 | -0.77 ▼ | 0 |
| CPHL-CNOV | 0 | 0 | 0 | 62.65 | -0.76 ▼ | 0 |
| CPHL-COCT | 0 | 0 | 0 | 61.9 | -0.75 ▼ | 0 |
| CPHL-DEC | 0 | 0 | 0 | 63.38 | -0.77 ▼ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 62.65 | -0.76 ▼ | 0 |
| CPHL-OCT | 62.84 | 62.88 | 61.3 | 61.65 | -0.88 ▼ | 60,500 |
| CSAP-CDEC | 0 | 0 | 0 | 91.86 | -0.69 ▼ | 0 |
| CSAP-CNOV | 0 | 0 | 0 | 90.81 | -0.68 ▼ | 0 |
| CSAP-COCT | 0 | 0 | 0 | 89.72 | -0.67 ▼ | 0 |
| CSIL-DEC | 0 | 0 | 0 | 5.51 | -0.1 ▼ | 0 |
| CSIL-NOV | 0 | 0 | 0 | 5.45 | -0.05 ▼ | 0 |
| CSIL-OCT | 5.45 | 5.45 | 5.39 | 5.4 | -0.1 ▼ | 226,500 |
| DCL-DEC | 0 | 0 | 0 | 9.32 | -0.04 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 9.21 | -0.04 ▼ | 0 |
| DCL-OCT | 9.17 | 9.2 | 9.05 | 9.1 | -0.03 ▼ | 547,500 |
| DGKC-CDEC | 0 | 0 | 0 | 184.73 | 0.54 ▲ | 0 |
| DGKC-CNOV | 0 | 0 | 0 | 182.61 | 0.53 ▲ | 0 |
| DGKC-COCT | 0 | 0 | 0 | 180.41 | 0.52 ▲ | 0 |
| DGKC-DECB | 0 | 0 | 0 | 184.73 | 0.54 ▲ | 0 |
| DGKC-NOVB | 0 | 0 | 0 | 182.61 | 0.53 ▲ | 0 |
| DGKC-OCTB | 180.25 | 184 | 180 | 180.33 | 0.6 ▲ | 844,500 |
| EFERT-CDEC | 0 | 0 | 0 | 199.99 | -0.96 ▼ | 0 |
| EFERT-CNOV | 0 | 0 | 0 | 197.7 | -0.94 ▼ | 0 |
| EFERT-COCT | 0 | 0 | 0 | 195.32 | -0.94 ▼ | 0 |
| EFERT-DEC | 0 | 0 | 0 | 199.99 | -0.96 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 197.7 | -0.94 ▼ | 0 |
| EFERT-OCT | 195.58 | 196.25 | 195.11 | 195.54 | -0.69 ▼ | 38,500 |
| ENGROH-DEC | 0 | 0 | 0 | 263.84 | -2.51 ▼ | 0 |
| ENGROH-NOV | 0 | 0 | 0 | 260.81 | -2.49 ▼ | 0 |
| ENGROH-OCT | 260 | 260 | 257 | 257.54 | -2.58 ▼ | 42,000 |
| EPCL-OCT | 32.2 | 32.82 | 32.01 | 32.1 | 0 | 108,000 |
| FABL-CDEC | 0 | 0 | 0 | 93.61 | -0.19 ▼ | 0 |
| FABL-CNOV | 0 | 0 | 0 | 92.54 | -0.18 ▼ | 0 |
| FABL-COCT | 0 | 0 | 0 | 91.43 | -0.18 ▼ | 0 |
| FABL-DEC | 0 | 0 | 0 | 93.61 | -0.19 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 92.54 | -0.18 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 91.43 | -0.2 ▼ | 0 |
| FATIMA-DEC | 0 | 0 | 0 | 141.22 | -0.83 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 139.6 | 1.6 ▲ | 0 |
| FATIMA-OCT | 0 | 0 | 0 | 137.92 | 0.42 ▲ | 0 |
| FCCL-CDEC | 0 | 0 | 0 | 53.13 | 0.35 ▲ | 0 |
| FCCL-CNOV | 0 | 0 | 0 | 52.52 | 0.35 ▲ | 0 |
| FCCL-COCT | 0 | 0 | 0 | 51.89 | 0.34 ▲ | 0 |
| FCCL-DEC | 0 | 0 | 0 | 53.13 | 0.35 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 52.52 | 0.22 ▲ | 0 |
| FCCL-OCTB | 51.71 | 52.2 | 51.5 | 51.71 | 0.25 ▲ | 157,000 |
| FCEPL-CDEC | 0 | 0 | 0 | 133.47 | -1.32 ▼ | 0 |
| FCEPL-CNOV | 0 | 0 | 0 | 131.94 | -1.31 ▼ | 0 |
| FCEPL-COCT | 0 | 0 | 0 | 130.36 | -1.29 ▼ | 0 |
| FCL-CDEC | 0 | 0 | 0 | 25.08 | -0.35 ▼ | 0 |
| FCL-CNOV | 0 | 0 | 0 | 24.79 | -0.35 ▼ | 0 |
| FCL-COCT | 0 | 0 | 0 | 24.5 | -0.34 ▼ | 0 |
| FCL-DEC | 0 | 0 | 0 | 25.08 | -0.35 ▼ | 0 |
| FCL-NOVB | 0 | 0 | 0 | 24.79 | -0.35 ▼ | 0 |
| FCL-OCTB | 25.07 | 25.12 | 24.41 | 24.5 | -0.35 ▼ | 149,000 |
| FDPL-OCT | 4.61 | 4.61 | 4.42 | 4.42 | -0.26 ▼ | 1,500 |
| FFC-CDEC | 0 | 0 | 0 | 549.58 | -2.08 ▼ | 0 |
| FFC-CNOV | 0 | 0 | 0 | 543.28 | -2.06 ▼ | 0 |
| FFC-COCT | 0 | 0 | 0 | 536.75 | -2.03 ▼ | 0 |
| FFC-DEC | 0 | 0 | 0 | 549.58 | -2.08 ▼ | 0 |
| FFC-NOV | 0 | 0 | 0 | 543.28 | -2.06 ▼ | 0 |
| FFC-OCT | 538.75 | 540 | 534 | 536.69 | -2.31 ▼ | 3,000 |
| FFL-CDEC | 0 | 0 | 0 | 14.29 | -0.17 ▼ | 0 |
| FFL-CNOV | 0 | 0 | 0 | 14.13 | -0.17 ▼ | 0 |
| FFL-COCT | 0 | 0 | 0 | 13.96 | -0.17 ▼ | 0 |
| FFL-DEC | 0 | 0 | 0 | 14.29 | -0.17 ▼ | 0 |
| FFL-NOV | 0 | 0 | 0 | 14.13 | -0.17 ▼ | 0 |
| FFL-OCT | 14.01 | 14.15 | 13.77 | 13.81 | -0.3 ▼ | 40,000 |
| GAL-CDEC | 0 | 0 | 0 | 487.57 | -6 ▼ | 0 |
| GAL-CNOV | 0 | 0 | 0 | 481.98 | -5.94 ▼ | 0 |
| GAL-COCT | 0 | 0 | 0 | 476.19 | -5.86 ▼ | 0 |
| GAL-DEC | 0 | 0 | 0 | 487.57 | -6 ▼ | 0 |
| GAL-NOVB | 0 | 0 | 0 | 481.98 | -5.94 ▼ | 0 |
| GAL-OCTB | 479.01 | 479.8 | 475.12 | 475.61 | -4.81 ▼ | 57,500 |
| GATM-DEC | 0 | 0 | 0 | 20.41 | -0.19 ▼ | 0 |
| GATM-NOV | 0 | 0 | 0 | 20.18 | -0.18 ▼ | 0 |
| GATM-OCT | 20 | 20.03 | 19.97 | 20 | -0.12 ▼ | 3,500 |
| GCIL-CDEC | 0 | 0 | 0 | 31.86 | -0.87 ▼ | 0 |
| GCIL-CNOV | 0 | 0 | 0 | 31.49 | -0.86 ▼ | 0 |
| GCIL-COCT | 0 | 0 | 0 | 31.12 | -0.84 ▼ | 0 |
| GCIL-DEC | 0 | 0 | 0 | 31.86 | -0.87 ▼ | 0 |
| GCIL-NOV | 0 | 0 | 0 | 31.49 | -0.86 ▼ | 0 |
| GCIL-OCT | 31.94 | 31.94 | 30.72 | 31.12 | -0.89 ▼ | 576,000 |
| GGL-CDEC | 0 | 0 | 0 | 19.89 | -0.16 ▼ | 0 |
| GGL-CNOV | 0 | 0 | 0 | 19.66 | -0.16 ▼ | 0 |
| GGL-COCT | 0 | 0 | 0 | 19.42 | -0.16 ▼ | 0 |
| GGL-DEC | 0 | 0 | 0 | 19.89 | -0.16 ▼ | 0 |
| GGL-NOV | 19.63 | 19.63 | 19.63 | 19.63 | -0.19 ▼ | 500 |
| GGL-OCT | 19.7 | 19.7 | 19.3 | 19.33 | -0.44 ▼ | 49,000 |
| GHNI-CDEC | 0 | 0 | 0 | 1031.49 | -12.15 ▼ | 0 |
| GHNI-CNOV | 0 | 0 | 0 | 1019.68 | -12.01 ▼ | 0 |
| GHNI-COCT | 0 | 0 | 0 | 1007.42 | -11.87 ▼ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 1031.49 | -12.15 ▼ | 0 |
| GHNI-NOVB | 0 | 0 | 0 | 1019.68 | -12.01 ▼ | 0 |
| GHNI-OCTB | 1020 | 1020 | 1006 | 1006.34 | -9.74 ▼ | 21,500 |
| GLAXO-DEC | 0 | 0 | 0 | 323.99 | 0.97 ▲ | 0 |
| GLAXO-NOV | 0 | 0 | 0 | 320.27 | 0.95 ▲ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 316.42 | 2.57 ▲ | 0 |
| HBL-CDEC | 0 | 0 | 0 | 294.68 | -3.44 ▼ | 0 |
| HBL-CNOV | 0 | 0 | 0 | 291.3 | -3.4 ▼ | 0 |
| HBL-COCT | 0 | 0 | 0 | 287.8 | -3.36 ▼ | 0 |
| HBL-DEC | 0 | 0 | 0 | 294.68 | -3.44 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 291.3 | -3.7 ▼ | 0 |
| HBL-OCTB | 291.9 | 292.14 | 288 | 288 | -3.02 ▼ | 9,500 |
| HCAR-CDEC | 0 | 0 | 0 | 204.43 | -1.92 ▼ | 0 |
| HCAR-CNOV | 0 | 0 | 0 | 202.09 | -1.89 ▼ | 0 |
| HCAR-COCT | 0 | 0 | 0 | 199.66 | -1.87 ▼ | 0 |
| HMB-CDEC | 0 | 0 | 0 | 98.96 | 0.47 ▲ | 0 |
| HMB-CNOV | 0 | 0 | 0 | 97.83 | 0.47 ▲ | 0 |
| HMB-COCT | 0 | 0 | 0 | 96.65 | 0.46 ▲ | 0 |
| HMB-DEC | 0 | 0 | 0 | 98.96 | 0.47 ▲ | 0 |
| HMB-NOV | 0 | 0 | 0 | 97.83 | 0.47 ▲ | 0 |
| HMB-OCTB | 0 | 0 | 0 | 96.65 | 0.46 ▲ | 0 |
| HUBC-CDEC | 0 | 0 | 0 | 196.74 | -1.65 ▼ | 0 |
| HUBC-CNOV | 0 | 0 | 0 | 194.48 | -1.64 ▼ | 0 |
| HUBC-COCT | 0 | 0 | 0 | 192.14 | -1.63 ▼ | 0 |
| HUBC-DEC | 0 | 0 | 0 | 196.74 | -1.65 ▼ | 0 |
| HUBC-NOVB | 192 | 192 | 192 | 192 | -5 ▼ | 3,000 |
| HUBC-OCTB | 193.53 | 193.59 | 192 | 192 | -1.9 ▼ | 81,000 |
| HUMNL-CDEC | 0 | 0 | 0 | 8.94 | -0.47 ▼ | 0 |
| HUMNL-CNOV | 0 | 0 | 0 | 8.83 | -0.48 ▼ | 0 |
| HUMNL-COCT | 0 | 0 | 0 | 8.73 | -0.46 ▼ | 0 |
| HUMNL-DECB | 0 | 0 | 0 | 8.94 | 0.03 ▲ | 0 |
| HUMNL-NOVB | 8.73 | 8.73 | 8.73 | 8.73 | -0.08 ▼ | 2,500 |
| HUMNL-OCTB | 8.74 | 8.8 | 8.65 | 8.66 | -0.08 ▼ | 424,500 |
| ILP-DEC | 0 | 0 | 0 | 96.16 | -1.21 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 95.06 | -1.19 ▼ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 93.92 | -1.12 ▼ | 0 |
| IMAGE-DECB | 0 | 0 | 0 | 24.01 | 0.11 ▲ | 0 |
| IMAGE-NOVB | 0 | 0 | 0 | 23.74 | 0.11 ▲ | 0 |
| IMAGE-OCTB | 0 | 0 | 0 | 23.45 | 0.11 ▲ | 0 |
| ISL-CDEC | 0 | 0 | 0 | 81.26 | 1.04 ▲ | 0 |
| ISL-CNOV | 0 | 0 | 0 | 80.33 | 1.03 ▲ | 0 |
| ISL-COCT | 0 | 0 | 0 | 79.36 | 1.02 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 39.08 | -0.01 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 38.63 | -0.02 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 38.17 | -0.01 ▼ | 0 |
| JVDC-DEC | 0 | 0 | 0 | 134.62 | -0.18 ▼ | 0 |
| JVDC-NOVB | 0 | 0 | 0 | 133.08 | -0.18 ▼ | 0 |
| JVDC-OCTB | 137.36 | 137.36 | 130.11 | 131.5 | 0 | 29,500 |
| KAPCO-CDEC | 0 | 0 | 0 | 25.29 | -0.28 ▼ | 0 |
| KAPCO-CNOV | 0 | 0 | 0 | 25 | -0.27 ▼ | 0 |
| KAPCO-COCT | 0 | 0 | 0 | 24.7 | -0.27 ▼ | 0 |
| KAPCO-DECB | 0 | 0 | 0 | 25.29 | -0.28 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 25 | -0.27 ▼ | 0 |
| KAPCO-OCTB | 24.77 | 24.85 | 23.99 | 24.85 | -0.15 ▼ | 9,000 |
| KEL-CDEC | 0 | 0 | 0 | 5.88 | -0.3 ▼ | 0 |
| KEL-CNOV | 0 | 0 | 0 | 5.81 | -0.3 ▼ | 0 |
| KEL-COCT | 0 | 0 | 0 | 5.74 | -0.3 ▼ | 0 |
| KEL-DEC | 0 | 0 | 0 | 5.88 | -0.3 ▼ | 0 |
| KEL-NOV | 0 | 0 | 0 | 5.81 | -0.3 ▼ | 0 |
| KEL-OCT | 6.04 | 6.04 | 5.73 | 5.75 | -0.29 ▼ | 13,439,500 |
| KOHC-DEC | 0 | 0 | 0 | 84.19 | -0.61 ▼ | 0 |
| KOHC-NOV | 0 | 0 | 0 | 83.23 | -0.6 ▼ | 0 |
| KOHC-OCT | 82.81 | 84.39 | 82.71 | 84.39 | -0.51 ▼ | 17,000 |
| KOSM-DEC | 0 | 0 | 0 | 5.48 | -0.12 ▼ | 0 |
| KOSM-NOV | 5.53 | 5.53 | 5.53 | 5.53 | 0 | 500 |
| KOSM-OCT | 5.45 | 5.52 | 5.35 | 5.35 | -0.11 ▼ | 708,000 |
| KSE30-DEC | 0 | 0 | 0 | 49877 | -388 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 49446 | -385 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 48999 | -382 ▼ | 0 |
| LOADS-CDEC | 0 | 0 | 0 | 11.97 | -0.15 ▼ | 0 |
| LOADS-CNOV | 0 | 0 | 0 | 11.83 | -0.15 ▼ | 0 |
| LOADS-COCT | 0 | 0 | 0 | 11.69 | -0.15 ▼ | 0 |
| LOADS-DEC | 0 | 0 | 0 | 11.97 | -0.15 ▼ | 0 |
| LOADS-NOV | 0 | 0 | 0 | 11.83 | -0.15 ▼ | 0 |
| LOADS-OCT | 11.82 | 11.82 | 11.75 | 11.75 | -0.09 ▼ | 1,500 |
| LOTCHEM-CDEC | 0 | 0 | 0 | 24.94 | -0.73 ▼ | 0 |
| LOTCHEM-CNOV | 0 | 0 | 0 | 24.65 | -0.72 ▼ | 0 |
| LOTCHEM-COCT | 0 | 0 | 0 | 24.36 | -0.71 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 24.94 | -0.73 ▼ | 0 |
| LOTCHEM-NOV | 24.45 | 24.45 | 24.45 | 24.45 | -0.92 ▼ | 1,000 |
| LOTCHEM-OCT | 25.05 | 25.05 | 24.32 | 24.42 | -0.61 ▼ | 1,596,500 |
| LUCK-DEC | 0 | 0 | 0 | 409.34 | -2.53 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 404.65 | -2.5 ▼ | 0 |
| LUCK-OCTB | 401 | 403.8 | 399.3 | 400.06 | -3.19 ▼ | 29,000 |
| MARI-DEC | 0 | 0 | 0 | 645.86 | -1.69 ▼ | 0 |
| MARI-NOVB | 0 | 0 | 0 | 638.46 | -1.67 ▼ | 0 |
| MARI-OCTB | 632 | 633 | 629 | 629.41 | -5.96 ▼ | 58,000 |
| MCB-CDEC | 0 | 0 | 0 | 387.84 | -0.2 ▼ | 0 |
| MCB-CNOV | 0 | 0 | 0 | 383.39 | -0.21 ▼ | 0 |
| MCB-COCT | 0 | 0 | 0 | 378.79 | -0.2 ▼ | 0 |
| MCB-DEC | 0 | 0 | 0 | 387.84 | -0.2 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 383.39 | -0.21 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 378.79 | 0.8 ▲ | 0 |
| MDTL-DEC | 0 | 0 | 0 | 6.89 | -0.23 ▼ | 0 |
| MDTL-NOV | 0 | 0 | 0 | 6.81 | -0.23 ▼ | 0 |
| MDTL-OCT | 6.92 | 6.92 | 6.71 | 6.74 | -0.24 ▼ | 246,000 |
| MEBL-DEC | 0 | 0 | 0 | 560.63 | 0.28 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 554.2 | 0.27 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 547.54 | 0.27 ▲ | 0 |
| MLCF-CDEC | 0 | 0 | 0 | 92.18 | 0.38 ▲ | 0 |
| MLCF-CNOV | 0 | 0 | 0 | 91.13 | 0.38 ▲ | 0 |
| MLCF-COCT | 0 | 0 | 0 | 90.03 | 0.37 ▲ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 92.18 | 0.38 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 91.13 | 0.38 ▲ | 0 |
| MLCF-OCT | 89.33 | 91 | 89.33 | 89.83 | 0.29 ▲ | 1,186,500 |
| MTL-CDEC | 0 | 0 | 0 | 300.09 | -1.33 ▼ | 0 |
| MTL-CNOV | 0 | 0 | 0 | 296.65 | -1.32 ▼ | 0 |
| MTL-COCT | 0 | 0 | 0 | 293.08 | -1.31 ▼ | 0 |
| MTL-DECB | 0 | 0 | 0 | 300.09 | -1.33 ▼ | 0 |
| MTL-NOVB | 0 | 0 | 0 | 296.65 | -1.32 ▼ | 0 |
| MTL-OCTB | 292.5 | 294.75 | 292.5 | 294.75 | 0.75 ▲ | 1,000 |
| MUGHAL-CDEC | 0 | 0 | 0 | 64.52 | -0.38 ▼ | 0 |
| MUGHAL-CNOV | 0 | 0 | 0 | 63.78 | -0.37 ▼ | 0 |
| MUGHAL-COCT | 0 | 0 | 0 | 63.01 | -0.37 ▼ | 0 |
| MUGHAL-DECB | 0 | 0 | 0 | 64.52 | -0.38 ▼ | 0 |
| MUGHAL-NOVB | 0 | 0 | 0 | 63.78 | -0.37 ▼ | 0 |
| MUGHAL-OCTB | 63.71 | 63.71 | 62.9 | 62.93 | -0.4 ▼ | 5,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.43 | -0.16 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 17.23 | -0.16 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 17.02 | -0.16 ▼ | 0 |
| NATF-CDEC | 0 | 0 | 0 | 326.12 | 0.47 ▲ | 0 |
| NATF-CNOV | 0 | 0 | 0 | 322.38 | 0.46 ▲ | 0 |
| NATF-COCT | 0 | 0 | 0 | 318.5 | 0.45 ▲ | 0 |
| NATF-DECB | 0 | 0 | 0 | 326.12 | 0.47 ▲ | 0 |
| NATF-NOVB | 0 | 0 | 0 | 322.38 | 0.46 ▲ | 0 |
| NATF-OCTB | 0 | 0 | 0 | 318.5 | 0.45 ▲ | 0 |
| NBP-CDEC | 0 | 0 | 0 | 161.01 | -0.81 ▼ | 0 |
| NBP-CNOV | 0 | 0 | 0 | 159.17 | -0.8 ▼ | 0 |
| NBP-COCT | 0 | 0 | 0 | 157.25 | -0.8 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 161.01 | -0.81 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 26.39 | -0.26 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 26.09 | -0.25 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 25.77 | -0.25 ▼ | 0 |
| NBP-NOV | 158 | 158 | 158 | 158 | -1.97 ▼ | 11,000 |
| NBP-OCT | 158.22 | 158.44 | 157 | 157.46 | -0.38 ▼ | 205,500 |
| NCPL-CDEC | 0 | 0 | 0 | 48.35 | -1.18 ▼ | 0 |
| NCPL-CNOV | 0 | 0 | 0 | 47.8 | -1.16 ▼ | 0 |
| NCPL-COCT | 0 | 0 | 0 | 47.23 | -1.14 ▼ | 0 |
| NCPL-DECB | 0 | 0 | 0 | 48.35 | -1.18 ▼ | 0 |
| NCPL-NOVB | 0 | 0 | 0 | 47.8 | -1.16 ▼ | 0 |
| NCPL-OCTB | 48.61 | 48.69 | 46.95 | 47.2 | -1.26 ▼ | 593,000 |
| NETSOL-CDEC | 0 | 0 | 0 | 127.44 | 1.51 ▲ | 0 |
| NETSOL-CNOV | 0 | 0 | 0 | 125.98 | 1.5 ▲ | 0 |
| NETSOL-COCT | 0 | 0 | 0 | 124.46 | 1.47 ▲ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 33.04 | -0.22 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 32.66 | -0.22 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.27 | -0.22 ▼ | 0 |
| NML-CDEC | 0 | 0 | 0 | 125.52 | -2.76 ▼ | 0 |
| NML-CNOV | 0 | 0 | 0 | 124.08 | -2.73 ▼ | 0 |
| NML-COCT | 0 | 0 | 0 | 122.59 | -2.7 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 125.52 | -0.68 ▼ | 0 |
| NML-NOVB | 124.9 | 124.9 | 123 | 123.11 | -1.39 ▼ | 12,000 |
| NML-OCTB | 124.06 | 124.13 | 122.25 | 122.33 | -0.87 ▼ | 140,500 |
| NPL-CDEC | 0 | 0 | 0 | 53.43 | -0.74 ▼ | 0 |
| NPL-CNOV | 0 | 0 | 0 | 52.82 | -0.73 ▼ | 0 |
| NPL-COCT | 0 | 0 | 0 | 52.19 | -0.71 ▼ | 0 |
| NPL-DECB | 0 | 0 | 0 | 53.43 | -0.74 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 52.82 | -0.73 ▼ | 0 |
| NPL-OCTB | 52.9 | 52.9 | 51.95 | 52.07 | -0.73 ▼ | 254,000 |
| NRL-DEC | 0 | 0 | 0 | 634.54 | -60.95 ▼ | 0 |
| NRL-NOV | 670.24 | 670.24 | 620 | 627.25 | -60.28 ▼ | 27,500 |
| NRL-OCT | 674.25 | 674.25 | 614.15 | 620.1 | -58.53 ▼ | 2,202,500 |
| OGDC-CDEC | 0 | 0 | 0 | 308.52 | 0.42 ▲ | 0 |
| OGDC-CNOV | 0 | 0 | 0 | 304.99 | 0.42 ▲ | 0 |
| OGDC-COCT | 0 | 0 | 0 | 301.32 | 0.41 ▲ | 0 |
| OGDC-DEC | 0 | 0 | 0 | 308.52 | 0.42 ▲ | 0 |
| OGDC-NOVB | 302 | 304 | 302 | 304 | -0.57 ▼ | 4,000 |
| OGDC-OCTB | 301.65 | 303 | 299.61 | 301.35 | 0.94 ▲ | 355,500 |
| OGTI-DEC | 0 | 0 | 0 | 34019 | -221 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 33725 | -219 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 33420 | -217 ▼ | 0 |
| P01GHS020927 | 90.44 | 90.44 | 90.44 | 90.44 | 0.02 ▲ | 5,000 |
| P01GHS050827 | 91.33 | 91.33 | 91.33 | 91.33 | 0.04 ▲ | 5,000 |
| P01GHS080727 | 92.1 | 92.1 | 92.06 | 92.06 | 0.02 ▲ | 26,005,000 |
| P01GHS100627 | 92.99 | 92.99 | 92.95 | 92.95 | 0.02 ▲ | 25,005,000 |
| P01GHS130527 | 93.52 | 93.52 | 93.52 | 93.52 | 0.02 ▲ | 200,005,000 |
| P01GHS150427 | 94.34 | 94.34 | 94.34 | 94.34 | 0.2 ▲ | 5,200,000,000 |
| P01GHS160927 | 90.03 | 90.03 | 90.03 | 90.03 | 0.03 ▲ | 5,000 |
| P01GHS190827 | 90.87 | 90.87 | 90.87 | 90.87 | 0.02 ▲ | 5,000 |
| P01GHS230627 | 92.58 | 92.58 | 92.58 | 92.58 | 0.03 ▲ | 5,000 |
| P01GIS131126 | 0 | 0 | 0 | 99.12 | 0 | 31,000,000 |
| P01GIS210127 | 97.09 | 97.11 | 97.06 | 97.08 | 0.03 ▲ | 3,990,015,000 |
| P03FRR180629 | 99.31 | 99.31 | 99.31 | 99.31 | -0.01 ▼ | 25,000 |
| P03FRR220129 | 94.46 | 94.46 | 94.46 | 94.46 | 0.36 ▲ | 1,030,000 |
| P03GHS070127 | 97.51 | 97.51 | 97.51 | 97.51 | 0.03 ▲ | 1,000,000 |
| P03GHS121126 | 99.32 | 99.32 | 99.31 | 99.31 | 0.06 ▲ | 122,505,000 |
| P03GHS291026 | 99.72 | 99.75 | 99.72 | 99.75 | 0.03 ▲ | 250,005,000 |
| P05FRR220131 | 91.47 | 91.47 | 91.47 | 91.47 | -0.3 ▼ | 1,060,000 |
| P06GHS040227 | 96.68 | 96.68 | 96.68 | 96.68 | 0.03 ▲ | 5,000 |
| P06GHS040327 | 95.92 | 95.92 | 95.92 | 95.92 | 0.03 ▲ | 20,000 |
| P06GHS210127 | 97.09 | 97.11 | 97.09 | 97.11 | 0.04 ▲ | 2,000,005,000 |
| PACE-DEC | 0 | 0 | 0 | 9.52 | -0.22 ▼ | 0 |
| PACE-NOV | 9.41 | 9.41 | 9.4 | 9.4 | -0.23 ▼ | 15,500 |
| PACE-OCT | 9.59 | 9.59 | 9.25 | 9.28 | -0.15 ▼ | 1,491,500 |
| PAEL-CDEC | 0 | 0 | 0 | 33.95 | -0.64 ▼ | 0 |
| PAEL-CNOV | 0 | 0 | 0 | 33.56 | -0.63 ▼ | 0 |
| PAEL-COCT | 0 | 0 | 0 | 33.15 | -0.63 ▼ | 0 |
| PAEL-DEC | 0 | 0 | 0 | 33.95 | -0.64 ▼ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 33.56 | -0.63 ▼ | 0 |
| PAEL-OCT | 33.62 | 33.7 | 33 | 33.11 | -0.64 ▼ | 326,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 23.41 | -0.56 ▼ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 23.14 | -0.83 ▼ | 0 |
| PIAHCLA-OCT | 23.49 | 23.58 | 22.77 | 22.82 | -0.57 ▼ | 1,310,500 |
| PIBTL-CDEC | 0 | 0 | 0 | 13.56 | -0.31 ▼ | 0 |
| PIBTL-CNOV | 0 | 0 | 0 | 13.41 | -0.3 ▼ | 0 |
| PIBTL-COCT | 0 | 0 | 0 | 13.25 | -0.29 ▼ | 0 |
| PIBTL-DEC | 0 | 0 | 0 | 13.56 | -0.31 ▼ | 0 |
| PIBTL-NOV | 13.51 | 13.55 | 13.25 | 13.25 | -0.45 ▼ | 368,500 |
| PIBTL-OCT | 13.47 | 13.5 | 13.1 | 13.21 | -0.33 ▼ | 1,422,500 |
| PIOC-CDEC | 0 | 0 | 0 | 237.85 | 1.09 ▲ | 0 |
| PIOC-CNOV | 0 | 0 | 0 | 235.13 | 1.08 ▲ | 0 |
| PIOC-COCT | 0 | 0 | 0 | 232.3 | 1.07 ▲ | 0 |
| PIOC-OCT | 231 | 232.8 | 231 | 232.57 | 1.56 ▲ | 3,000 |
| POL-CDEC | 0 | 0 | 0 | 685.77 | -9.76 ▼ | 0 |
| POL-CNOV | 0 | 0 | 0 | 677.91 | -9.66 ▼ | 0 |
| POL-COCT | 0 | 0 | 0 | 669.76 | -9.55 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 685.77 | -9.76 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 677.91 | -9.66 ▼ | 0 |
| POL-OCTB | 0 | 0 | 0 | 669.76 | -10.14 ▼ | 0 |
| POWER-DEC | 0 | 0 | 0 | 22.64 | -0.24 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 22.39 | -0.23 ▼ | 0 |
| POWER-OCT | 22.51 | 22.68 | 22.1 | 22.11 | -0.21 ▼ | 13,000 |
| PPL-CDEC | 0 | 0 | 0 | 220.4 | -4.75 ▼ | 0 |
| PPL-CNOV | 0 | 0 | 0 | 217.87 | -4.71 ▼ | 0 |
| PPL-COCT | 0 | 0 | 0 | 215.26 | -4.64 ▼ | 0 |
| PPL-DECB | 0 | 0 | 0 | 220.4 | 1.42 ▲ | 0 |
| PPL-NOVB | 223.98 | 223.98 | 220.99 | 220.99 | 4.52 ▲ | 1,000 |
| PPL-OCTB | 214.98 | 216 | 214 | 214.68 | 0.75 ▲ | 644,000 |
| PREMA-CDEC | 0 | 0 | 0 | 32.96 | -0.15 ▼ | 0 |
| PREMA-CNOV | 0 | 0 | 0 | 32.58 | -0.15 ▼ | 0 |
| PREMA-COCT | 0 | 0 | 0 | 32.19 | -0.14 ▼ | 0 |
| PREMA-OCT | 32.41 | 32.51 | 32.06 | 32.19 | -0.09 ▼ | 169,500 |
| PRL-CDEC | 0 | 0 | 0 | 104.32 | -7.62 ▼ | 0 |
| PRL-CNOV | 0 | 0 | 0 | 103.12 | -7.54 ▼ | 0 |
| PRL-COCT | 0 | 0 | 0 | 101.88 | -7.45 ▼ | 0 |
| PRL-DEC | 0 | 0 | 0 | 104.32 | -7.62 ▼ | 0 |
| PRL-NOV | 104.14 | 105.7 | 100 | 102.61 | -8.05 ▼ | 79,500 |
| PRL-OCT | 108.5 | 108.88 | 100.51 | 101.97 | -7.24 ▼ | 31,405,500 |
| PSO-CDEC | 0 | 0 | 0 | 366.68 | -12.91 ▼ | 0 |
| PSO-CNOV | 0 | 0 | 0 | 362.47 | -12.77 ▼ | 0 |
| PSO-COCT | 0 | 0 | 0 | 358.12 | -12.61 ▼ | 0 |
| PSO-DECB | 0 | 0 | 0 | 366.68 | -2.38 ▼ | 0 |
| PSO-NOVB | 365 | 366.89 | 359 | 359 | -5.68 ▼ | 158,000 |
| PSO-OCTB | 361.98 | 365.35 | 356.44 | 357.27 | -3.61 ▼ | 1,550,500 |
| PTC-CDEC | 0 | 0 | 0 | 53.72 | -1.59 ▼ | 0 |
| PTC-CNOV | 0 | 0 | 0 | 53.11 | -1.57 ▼ | 0 |
| PTC-COCT | 0 | 0 | 0 | 52.47 | -1.55 ▼ | 0 |
| PTC-DEC | 0 | 0 | 0 | 53.72 | -1.59 ▼ | 0 |
| PTC-NOV | 0 | 0 | 0 | 53.11 | -1.57 ▼ | 0 |
| PTC-OCT | 54 | 54.37 | 52.06 | 52.49 | -1.47 ▼ | 630,500 |
| SAZEW-CDEC | 0 | 0 | 0 | 1491.15 | -55.5 ▼ | 0 |
| SAZEW-CNOV | 0 | 0 | 0 | 1474.07 | -54.87 ▼ | 0 |
| SAZEW-COCT | 0 | 0 | 0 | 1456.35 | -54.22 ▼ | 0 |
| SAZEW-DEC | 0 | 0 | 0 | 1491.15 | -55.5 ▼ | 0 |
| SAZEW-NOVB | 1480.07 | 1480.07 | 1450.01 | 1450.01 | -78.93 ▼ | 9,000 |
| SAZEW-OCTB | 1500 | 1500 | 1452 | 1455.31 | -53.95 ▼ | 136,500 |
| SEARL-CDEC | 0 | 0 | 0 | 78.82 | 0.3 ▲ | 0 |
| SEARL-CNOV | 0 | 0 | 0 | 77.92 | 0.3 ▲ | 0 |
| SEARL-COCT | 0 | 0 | 0 | 76.98 | 0.29 ▲ | 0 |
| SEARL-DEC | 0 | 0 | 0 | 78.82 | 0.3 ▲ | 0 |
| SEARL-NOVB | 0 | 0 | 0 | 77.92 | 0.92 ▲ | 0 |
| SEARL-OCTB | 77 | 77.9 | 76.69 | 77 | 0.38 ▲ | 159,500 |
| SGF-CDEC | 0 | 0 | 0 | 109.97 | 1.92 ▲ | 0 |
| SGF-CNOV | 0 | 0 | 0 | 108.71 | 1.9 ▲ | 0 |
| SGF-COCT | 0 | 0 | 0 | 107.41 | 1.89 ▲ | 0 |
| SLGL-CDEC | 0 | 0 | 0 | 15.06 | 0.36 ▲ | 0 |
| SLGL-CNOV | 0 | 0 | 0 | 14.88 | 0.35 ▲ | 0 |
| SLGL-COCT | 0 | 0 | 0 | 14.7 | 0.34 ▲ | 0 |
| SLGL-DEC | 0 | 0 | 0 | 15.06 | 0.36 ▲ | 0 |
| SLGL-NOV | 0 | 0 | 0 | 14.88 | 0.35 ▲ | 0 |
| SLGL-OCT | 14.4 | 15.5 | 14.01 | 14.72 | 0.39 ▲ | 1,462,500 |
| SNBL-DEC | 0 | 0 | 0 | 19.58 | -0.04 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 19.36 | -0.03 ▼ | 0 |
| SNBL-OCT | 0 | 0 | 0 | 19.12 | 0.01 ▲ | 1,000 |
| SNGP-DEC | 0 | 0 | 0 | 95.05 | 2.75 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 93.96 | 2.71 ▲ | 0 |
| SNGP-OCT | 90.21 | 93.99 | 90.21 | 92.67 | 2.64 ▲ | 1,207,500 |
| SPEL-CDEC | 0 | 0 | 0 | 40.47 | -0.42 ▼ | 0 |
| SPEL-CNOV | 0 | 0 | 0 | 40 | -0.43 ▼ | 0 |
| SPEL-COCT | 0 | 0 | 0 | 39.52 | -0.42 ▼ | 0 |
| SSGC-DEC | 0 | 0 | 0 | 23.81 | 0.38 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 23.53 | 0.53 ▲ | 0 |
| SSGC-OCT | 22.95 | 23.7 | 22.95 | 23.23 | 0.39 ▲ | 3,157,500 |
| SYS-DEC | 0 | 0 | 0 | 118.01 | -2.14 ▼ | 0 |
| SYS-NOV | 116.7 | 116.7 | 116.2 | 116.2 | -2.58 ▼ | 15,000 |
| SYS-OCT | 117.33 | 117.33 | 115 | 115 | -1.89 ▼ | 26,500 |
| TBL-CDEC | 0 | 0 | 0 | 9.35 | -0.18 ▼ | 0 |
| TBL-CNOV | 0 | 0 | 0 | 9.24 | -0.18 ▼ | 0 |
| TBL-COCT | 0 | 0 | 0 | 9.13 | -0.17 ▼ | 0 |
| TELE-CDEC | 0 | 0 | 0 | 7.18 | -0.06 ▼ | 0 |
| TELE-CNOV | 0 | 0 | 0 | 7.1 | -0.06 ▼ | 0 |
| TELE-COCT | 0 | 0 | 0 | 7.01 | -0.06 ▼ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.18 | -0.06 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.1 | -0.06 ▼ | 0 |
| TELE-OCT | 7.14 | 7.14 | 6.98 | 7 | -0.06 ▼ | 242,500 |
| THCCL-CDEC | 0 | 0 | 0 | 65.9 | -0.99 ▼ | 0 |
| THCCL-CNOV | 0 | 0 | 0 | 65.14 | -0.99 ▼ | 0 |
| THCCL-COCT | 0 | 0 | 0 | 64.36 | -0.97 ▼ | 0 |
| THCCL-DEC | 0 | 0 | 0 | 65.9 | -0.99 ▼ | 0 |
| THCCL-NOV | 0 | 0 | 0 | 65.14 | -0.99 ▼ | 0 |
| THCCL-OCT | 66.18 | 66.18 | 64.19 | 64.47 | -0.83 ▼ | 321,500 |
| TOMCL-CDEC | 0 | 0 | 0 | 29.21 | -0.52 ▼ | 0 |
| TOMCL-CNOV | 0 | 0 | 0 | 28.87 | -0.52 ▼ | 0 |
| TOMCL-COCT | 0 | 0 | 0 | 28.52 | -0.52 ▼ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 29.21 | -0.52 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 28.87 | -0.52 ▼ | 0 |
| TOMCL-OCT | 28.7 | 28.9 | 28.5 | 28.5 | -0.54 ▼ | 28,000 |
| TPL-DEC | 0 | 0 | 0 | 22.67 | 2.05 ▲ | 0 |
| TPL-NOV | 21 | 21 | 21 | 21 | 0 | 500 |
| TPL-OCT | 20.93 | 22.01 | 20.35 | 22.01 | 2 ▲ | 6,390,500 |
| TPLP-CDEC | 0 | 0 | 0 | 12.02 | 0.16 ▲ | 0 |
| TPLP-CNOV | 0 | 0 | 0 | 11.88 | 0.15 ▲ | 0 |
| TPLP-COCT | 0 | 0 | 0 | 11.74 | 0.15 ▲ | 0 |
| TPLP-DEC | 0 | 0 | 0 | 12.02 | 0.16 ▲ | 0 |
| TPLP-NOV | 12 | 12 | 12 | 12 | 0.27 ▲ | 5,000 |
| TPLP-OCT | 11.74 | 12.15 | 11.6 | 11.72 | 0.14 ▲ | 7,381,000 |
| TPLRF1-DEC | 0 | 0 | 0 | 9.05 | 0.01 ▲ | 0 |
| TPLRF1-NOV | 0 | 0 | 0 | 8.95 | 0.01 ▲ | 0 |
| TPLRF1-OCT | 8.9 | 9 | 8.66 | 8.85 | 0.08 ▲ | 718,500 |
| TREET-CDEC | 0 | 0 | 0 | 23.45 | -0.57 ▼ | 0 |
| TREET-CNOV | 0 | 0 | 0 | 23.18 | -0.57 ▼ | 0 |
| TREET-COCT | 0 | 0 | 0 | 22.9 | -0.56 ▼ | 0 |
| TREET-DEC | 0 | 0 | 0 | 23.45 | -0.57 ▼ | 0 |
| TREET-NOV | 0 | 0 | 0 | 23.18 | -0.57 ▼ | 0 |
| TREET-OCT | 23.5 | 23.65 | 22.7 | 22.87 | -0.55 ▼ | 827,000 |
| TRG-CDEC | 0 | 0 | 0 | 58.75 | -0.53 ▼ | 0 |
| TRG-CNOV | 0 | 0 | 0 | 58.08 | -0.52 ▼ | 0 |
| TRG-COCT | 0 | 0 | 0 | 57.38 | -0.52 ▼ | 0 |
| TRG-DEC | 0 | 0 | 0 | 58.75 | -0.53 ▼ | 0 |
| TRG-NOV | 58.43 | 58.5 | 57.3 | 57.84 | -0.16 ▼ | 31,000 |
| TRG-OCT | 58.01 | 58.74 | 56.71 | 57.31 | -0.53 ▼ | 2,270,500 |
| UBL-CDEC | 0 | 0 | 0 | 421.47 | -0.51 ▼ | 0 |
| UBL-CNOV | 0 | 0 | 0 | 416.64 | -0.51 ▼ | 0 |
| UBL-COCT | 0 | 0 | 0 | 411.63 | -0.51 ▼ | 0 |
| UBL-DEC | 0 | 0 | 0 | 410.02 | -0.51 ▼ | 0 |
| UBL-DECB | 0 | 0 | 0 | 413.29 | -0.52 ▼ | 0 |
| UBL-NOV | 0 | 0 | 0 | 410.02 | -0.51 ▼ | 0 |
| UBL-NOVB | 407 | 407 | 407 | 407 | -1.1 ▼ | 500 |
| UBL-OCT | 409.5 | 412 | 409.44 | 410 | 0 | 49,500 |
| UBL-OCTB | 405 | 405.49 | 403.49 | 404 | -2 ▼ | 6,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 28.5 | -0.14 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 28.17 | -0.14 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 27.83 | -0.14 ▼ | 0 |
| UNITY-CDEC | 0 | 0 | 0 | 8.12 | -0.22 ▼ | 0 |
| UNITY-CNOV | 0 | 0 | 0 | 8.03 | -0.22 ▼ | 0 |
| UNITY-COCT | 0 | 0 | 0 | 7.93 | -0.22 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 8.12 | -0.22 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 8.03 | -0.22 ▼ | 0 |
| UNITY-OCT | 8.22 | 8.24 | 7.91 | 7.93 | -0.2 ▼ | 752,000 |
| WAVESAPP-DEC | 0 | 0 | 0 | 7.42 | -0.16 ▼ | 0 |
| WAVESAPP-NOV | 0 | 0 | 0 | 7.34 | -0.16 ▼ | 0 |
| WAVESAPP-OCTB | 7.44 | 7.45 | 7.23 | 7.25 | -0.22 ▼ | 601,000 |
| WAVES-CDEC | 0 | 0 | 0 | 8.98 | -0.18 ▼ | 0 |
| WAVES-CNOV | 0 | 0 | 0 | 8.87 | -0.18 ▼ | 0 |
| WAVES-COCT | 0 | 0 | 0 | 8.77 | -0.17 ▼ | 0 |
| WAVES-DEC | 0 | 0 | 0 | 8.98 | -0.18 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 8.87 | -0.06 ▼ | 0 |
| WAVES-OCT | 8.91 | 8.91 | 8.61 | 8.76 | -0.14 ▼ | 6,000 |
| WTL-DEC | 0 | 0 | 0 | 0.96 | -0.02 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 0.95 | -0.02 ▼ | 0 |
| WTL-OCT | 0.96 | 0.96 | 0.93 | 0.94 | -0.01 ▼ | 1,363,000 |
| ZAL-CDEC | 0 | 0 | 0 | 39.09 | -1.1 ▼ | 0 |
| ZAL-CNOV | 0 | 0 | 0 | 38.64 | -1.08 ▼ | 0 |
| ZAL-COCT | 0 | 0 | 0 | 38.18 | -1.07 ▼ | 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 |
