Get the latest news and updates from Dawn
KARACHI October 21st: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Image Pakistan | 24.6 | 25.3 | 24.06 | 25.19 | 0.77 ▲ | 436,286 |
| Int.Knitwear | 98.05 | 100.41 | 95.2 | 96.08 | -4.33 ▼ | 58,529 |
| Masood Textile (XD) | 185 | 186.5 | 176.5 | 177.48 | -5.14 ▼ | 9,786 |
| Stylers Int.Ltd. (XD) | 44.5 | 44.5 | 42.4 | 43.56 | -0.17 ▼ | 16,156 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 364 | 366 | 355 | 360.89 | -2.38 ▼ | 32,704 |
| Atlas Honda Ltd | 1564 | 1565 | 1551.07 | 1560.24 | 3.92 ▲ | 795 |
| Dewan Motors | 16.01 | 16.35 | 15.84 | 15.97 | 0.24 ▲ | 1,057,844 |
| Ghandhara Auto (XD) | 477.25 | 494.8 | 477.25 | 483.8 | 9.68 ▲ | 539,077 |
| Ghandhara Ind. (XD) | 1004 | 1030 | 1000 | 1008.86 | 5.82 ▲ | 57,372 |
| Honda Atlas Cars | 199.01 | 210.03 | 199.01 | 204.45 | 5.66 ▲ | 465,111 |
| Hinopak Motor | 307.97 | 307.97 | 301.05 | 301.79 | 0.22 ▲ | 651 |
| Indus Motor Co. | 1780.03 | 1795 | 1780.03 | 1788.72 | 6.15 ▲ | 2,031 |
| Millat Tractors (XD) | 291 | 292.98 | 289 | 290.18 | -1.63 ▼ | 105,209 |
| Sazgar Engineering | 1475 | 1533 | 1475 | 1496.46 | 46.44 ▲ | 892,752 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. (XD) | 137 | 139.49 | 131 | 137.9 | -0.09 ▼ | 9,795 |
| Atlas Battery | 161 | 165 | 160 | 162.26 | 0.97 ▲ | 25,334 |
| Bela Automotive | 66 | 66 | 65.94 | 66 | 1.92 ▲ | 3,329 |
| Bal.Wheels | 219.99 | 222 | 216 | 218 | -0.39 ▼ | 9,772 |
| Dewan Auto Engg | 21.8 | 22.15 | 19.53 | 20.32 | -0.81 ▼ | 38,853 |
| Exide (PAK) | 415.32 | 456 | 404 | 427.58 | 12.27 ▲ | 37,720 |
| Ghandhara Tyre | 25.09 | 25.2 | 24.51 | 24.84 | -0.07 ▼ | 66,792 |
| Loads Limited | 11.89 | 11.95 | 11.64 | 11.71 | 0.07 ▲ | 210,714 |
| Panther Tyres Ltd. (XD) | 46.36 | 46.55 | 45.5 | 45.51 | -0.5 ▼ | 45,179 |
| Service Long March | 21.99 | 22.09 | 21.83 | 21.86 | 0.03 ▲ | 540,705 |
| Treet Battery Ltd. | 9.14 | 9.24 | 8.93 | 8.96 | -0.13 ▼ | 2,038,583 |
| Thal Limited (XD) | 504 | 506.79 | 501.78 | 503.72 | 7.99 ▲ | 327 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 39.22 | 40.94 | 38 | 38.35 | -0.86 ▼ | 449,626 |
| Fast Cables Ltd. (XD) | 24.66 | 24.7 | 23.92 | 24.05 | -0.34 ▼ | 933,818 |
| Pak Elektron | 32.95 | 33.32 | 32.91 | 33.07 | 0.06 ▲ | 1,682,047 |
| Pakistan Cables- | 135.5 | 135.5 | 130.3 | 132.2 | -3.05 ▼ | 4,601 |
| Siemens Pak. | 1564 | 1564 | 1564 | 1564.17 | 0 | 1 |
| Waves Corp Ltd. | 8.9 | 8.9 | 8.62 | 8.68 | -0.05 ▼ | 530,306 |
| Waves Home App | 7.33 | 7.37 | 6.99 | 7.1 | -0.12 ▼ | 6,297,674 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 240 | 250.99 | 230.05 | 242.51 | 7.88 ▲ | 499,887 |
| Bestway Cement | 450 | 454 | 445.01 | 450.31 | 0.4 ▲ | 28,705 |
| Cherat Cement (XD) | 264.99 | 266.8 | 262 | 262.47 | -0.98 ▼ | 66,844 |
| Dadabhoy Cement | 10.01 | 10.39 | 9.8 | 9.98 | 0.11 ▲ | 108,330 |
| Dewan Cement | 9.06 | 9.14 | 8.91 | 9.05 | -0.01 ▼ | 606,688 |
| D.G.K.Cement (XD) | 181.01 | 183 | 179.2 | 182.17 | 2.54 ▲ | 953,192 |
| Dandot Cement | 20.2 | 21.69 | 19.6 | 21.69 | 1.97 ▲ | 3,079,516 |
| Fauji Cement | 51.71 | 52 | 51.03 | 51.3 | -0.36 ▼ | 1,262,403 |
| Fecto Cement (XD) | 90.49 | 90.69 | 89.82 | 90 | -0.11 ▼ | 11,284 |
| Flying Cement | 32.85 | 32.85 | 32.1 | 32.2 | 0.11 ▲ | 8,361 |
| Gharibwal Cement | 45.6 | 46.3 | 45 | 45.91 | 0.26 ▲ | 38,231 |
| Kohat Cement | 82.49 | 82.75 | 81.13 | 82.07 | 0.2 ▲ | 55,965 |
| Lucky Cement | 399.39 | 402.9 | 393.31 | 400.28 | 2.23 ▲ | 836,913 |
| Maple Leaf | 89.7 | 90.42 | 89.15 | 89.85 | 0.21 ▲ | 1,603,562 |
| Pioneer Cement | 230.8 | 233.75 | 230 | 232.31 | 1.02 ▲ | 11,625 |
| Power Cement | 22 | 22.65 | 21.71 | 22.05 | 0.03 ▲ | 4,420,984 |
| Power Cem (PR) | 25.61 | 29.49 | 25.61 | 27.79 | 0 | 825 |
| Safe Mix Con.Ltd (XD) | 36 | 37 | 35.5 | 36.01 | -0.49 ▼ | 15,263 |
| Thatta Cement | 64.55 | 65.45 | 63.2 | 64.91 | 0.83 ▲ | 1,728,562 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 380.2 | 381.89 | 377.03 | 379.89 | -0.31 ▼ | 2,119 |
| Bawany Air Prod (XR) | 22.01 | 22.74 | 20.51 | 21.04 | -0.96 ▼ | 641,994 |
| Berger Paints (XD) | 106.51 | 107.2 | 104.21 | 104.92 | -1.48 ▼ | 79,509 |
| Biafo Industries (XD) | 105.49 | 105.49 | 103 | 103.17 | -1.81 ▼ | 24,209 |
| Buxly Paints | 296 | 297.99 | 275.5 | 282.92 | -16.03 ▼ | 39,391 |
| Data Agro | 112.25 | 120 | 109 | 111.84 | -4.3 ▼ | 18,564 |
| Descon Oxychem (XD) | 29.9 | 29.91 | 27 | 28.52 | -1.14 ▼ | 83,628 |
| Dynea Pakistan (XD) | 326 | 326.99 | 322 | 323.15 | -3.64 ▼ | 27,513 |
| Engro Polymer | 31 | 31.99 | 31 | 31.63 | -0.37 ▼ | 883,573 |
| Engro Poly (PR) | 13.9 | 14 | 13.71 | 14 | 0 | 94,149 |
| Ghani Chemical | 30.91 | 31.56 | 30.88 | 31.27 | 0.29 ▲ | 990,305 |
| Ghani Chemworld | 12.2 | 12.3 | 11.94 | 12 | -0.1 ▼ | 352,823 |
| Ghani Glo Hol | 19.25 | 19.88 | 19.13 | 19.26 | -0.08 ▼ | 108,825 |
| Ittehad Chemicals (XD) | 126 | 126.1 | 124.66 | 125.65 | -0.01 ▼ | 8,287 |
| Lucky Core Ind. | 194.48 | 194.95 | 192.5 | 193.19 | -1.29 ▼ | 26,438 |
| Lotte Chemical | 24.6 | 24.8 | 24 | 24.16 | -0.09 ▼ | 5,265,827 |
| Leiner Pak Gelat | 68.98 | 73.21 | 63.02 | 72.63 | 6.08 ▲ | 91,269 |
| Nimir Ind.Chem (XD) | 265 | 267 | 262.5 | 264.72 | 1.45 ▲ | 71,905 |
| Nimir Resins (XD) | 32 | 32.75 | 31.25 | 31.98 | 0.33 ▲ | 1,285,980 |
| Pak Oxygen Ltd. | 365.99 | 366 | 354 | 364.54 | 11.53 ▲ | 679 |
| Pak.P.V.C. | 16.25 | 16.45 | 15.99 | 16 | 0.05 ▲ | 9,024 |
| Sardar Chemical (XD) | 74.49 | 74.49 | 70.16 | 72.6 | 1.17 ▲ | 9,864 |
| Sitara Chemical (XD) | 629.98 | 629.98 | 612.7 | 616.54 | -14.11 ▼ | 933 |
| Sitara Peroxide | 48 | 49.5 | 47.7 | 48.94 | 0.26 ▲ | 56,980 |
| Wah-Noble (XD) | 231.5 | 233.99 | 225 | 228.9 | -2.37 ▼ | 11,388 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.27 | 13.68 | 13.27 | 13.56 | 0.06 ▲ | 4,083 |
| HBL Invest Fund | 4.7 | 4.95 | 4.62 | 4.79 | -0.05 ▼ | 94,465 |
| Tri-Star Mutual | 15.75 | 16.67 | 15.75 | 15.79 | -0.48 ▼ | 23,751 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 170.19 | 171 | 167.6 | 169.98 | -0.21 ▼ | 22,010 |
| Askari Bank | 106.44 | 107.52 | 105.06 | 106.85 | 1.03 ▲ | 4,112,420 |
| Bank Al-Falah | 55.9 | 55.9 | 55.3 | 55.58 | 0.02 ▲ | 528,813 |
| Bank AL-Habib | 151.5 | 151.9 | 148.82 | 149.92 | 0.03 ▲ | 39,832 |
| Bankislami Pak (XD) | 24.41 | 24.54 | 24.21 | 24.3 | -0.11 ▼ | 252,454 |
| Bank Makramah | 57.31 | 59.6 | 55.35 | 58.62 | 1.31 ▲ | 1,154,381 |
| Bank Of Khyber | 27.1 | 27.5 | 26.5 | 27.11 | 0.07 ▲ | 15,396 |
| B.O.Punjab | 28.02 | 28.6 | 28.02 | 28.23 | 0.08 ▲ | 5,063,628 |
| Faysal Bank | 91.05 | 91.95 | 90.81 | 91.12 | 0.09 ▲ | 168,502 |
| Habib Bank | 288.09 | 293.3 | 287 | 292.27 | 5.72 ▲ | 872,652 |
| Habib Metropolitan | 96.24 | 96.87 | 96.15 | 96.28 | 0.05 ▲ | 42,553 |
| JS Bank Ltd | 12.35 | 12.4 | 12.07 | 12.4 | 0.19 ▲ | 91,698 |
| MCB Bank Ltd | 377.14 | 380 | 376.01 | 378.18 | 1.04 ▲ | 66,275 |
| Meezan Bank Ltd | 545.17 | 551 | 544.5 | 546.95 | 1.79 ▲ | 438,806 |
| National Bank | 157.1 | 158 | 155.75 | 157.05 | 0.48 ▲ | 668,653 |
| Samba Bank | 13.4 | 13.47 | 13.1 | 13.32 | 0.24 ▲ | 119,771 |
| St.Chart.Bank | 59.99 | 59.99 | 58.31 | 58.8 | -0.28 ▼ | 16,852 |
| Soneri Bank Ltd | 19.02 | 19.2 | 18.87 | 18.98 | -0.06 ▼ | 201,573 |
| United Bank | 410.8 | 416.5 | 407.62 | 413.63 | 3.79 ▲ | 1,252,791 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 6.37 | 6.63 | 6.37 | 6.5 | 0.05 ▲ | 193,981 |
| Aisha Steel Mill | 14.5 | 14.67 | 14.2 | 14.33 | -0.07 ▼ | 847,249 |
| Aisha Steel (PR) (XD) | 76.1 | 83.61 | 76.1 | 76.01 | 0 | 38 |
| Aisha Steel (PR) (XD) | 20.19 | 21.5 | 20.19 | 21.05 | -0.71 ▼ | 534 |
| Amreli Steels | 17.29 | 17.39 | 16.92 | 17.11 | 0.04 ▲ | 159,571 |
| Bolan Casting | 75.1 | 77.77 | 72.21 | 74.51 | -0.41 ▼ | 11,191 |
| Beco Steel Ltd | 4.19 | 4.2 | 4.1 | 4.14 | -0.02 ▼ | 869,408 |
| Crescent Steel (XD) | 87.12 | 87.12 | 85.5 | 85.81 | -0.02 ▼ | 73,180 |
| Dadex Eternit | 184 | 193 | 180 | 180.29 | -2.56 ▼ | 10,316 |
| Dost Steels Ltd. | 4.3 | 4.37 | 4.17 | 4.19 | -0.03 ▼ | 192,222 |
| Int. Ind.Ltd. | 157 | 157.8 | 155.25 | 155.58 | -1.3 ▼ | 35,988 |
| Inter.Steel Ltd | 79.75 | 80 | 78.5 | 78.82 | -0.2 ▼ | 96,727 |
| Ittefaq Iron Ind | 7.81 | 8.1 | 7.8 | 8.07 | 0.06 ▲ | 169,972 |
| K.S.B.Pumps | 204 | 223.61 | 204 | 208.94 | 5.66 ▲ | 53,089 |
| Metro Steel | 19.95 | 20.64 | 19.6 | 19.77 | -0.33 ▼ | 96,169 |
| Mughal Iron (XD) | 62.51 | 63.49 | 62.4 | 62.69 | -0.05 ▼ | 130,722 |
| Mughal Iron(C) (XD) | 57.04 | 65 | 57.04 | 62 | -0.94 ▼ | 2,601 |
| Pak Engineering | 800 | 820 | 731 | 742.24 | -69.66 ▼ | 6,095 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 16.02 | 16.02 | 16.02 | 16.02 | 0.09 ▲ | 2,500 |
| HBL Total Treasury | 107.1 | 107.1 | 107.01 | 107.01 | -0.08 ▼ | 1,100 |
| JS Global Banking | 37.94 | 37.94 | 37.71 | 37.77 | -0.23 ▼ | 5,500 |
| JS Momentum | 10.66 | 10.67 | 10.39 | 10.5 | -0.2 ▼ | 403,500 |
| Mahaana Islamic | 15.78 | 15.78 | 15.62 | 15.7 | 0.02 ▲ | 240,500 |
| Meezan Pakistan | 17.1 | 17.12 | 16.92 | 17.01 | 0.06 ▲ | 450,000 |
| NBP Pakistan G ETF | 25.66 | 25.8 | 25.6 | 25.6 | -0.06 ▼ | 5,500 |
| NIT Pakistan | 32.09 | 32.14 | 32.09 | 32.13 | 0 | 2,500 |
| UBLPakistanETF | 27.7 | 27.9 | 27.6 | 27.76 | 0.05 ▲ | 75,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 45 | 45.98 | 44.8 | 44.8 | -0.84 ▼ | 51,875 |
| Arif Habib Corp (XD) | 13.99 | 13.99 | 13.64 | 13.71 | -0.18 ▼ | 3,115,882 |
| Engro Fertert | 194.8 | 195.98 | 193.71 | 194.46 | -0.01 ▼ | 334,005 |
| Fatima Fert | 137 | 137.99 | 134 | 134.98 | -2.34 ▼ | 198,701 |
| Fauji Fert | 535 | 537 | 530.12 | 535.95 | 1.53 ▲ | 258,329 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.75 | 7.92 | 7.7 | 7.83 | 0.03 ▲ | 1,182,923 |
| Big Bird Foods Ltd. | 36.43 | 38.6 | 36.15 | 37.16 | 1.13 ▲ | 1,583,849 |
| Barkat Frisian Agro | 28.5 | 29.05 | 27.83 | 28.91 | 0.94 ▲ | 102,253 |
| Bunnys Limited | 5.19 | 5.19 | 5.06 | 5.07 | 0.04 ▲ | 231,569 |
| Clover Pakistan | 5.71 | 5.73 | 5.5 | 5.56 | -0.1 ▼ | 753,294 |
| Colgate Palm | 1105 | 1114.98 | 1100.01 | 1107.28 | -2.57 ▼ | 1,549 |
| Frieslandcampina | 129.51 | 130.73 | 127 | 128.15 | -1.64 ▼ | 256,350 |
| Fauji Foods Ltd | 13.85 | 14 | 13.75 | 13.94 | 0.04 ▲ | 688,930 |
| Ghani Dairies Ltd. | 18.58 | 19.19 | 18.51 | 18.88 | 0.3 ▲ | 458,730 |
| Ismail Ind. (XD) | 1837 | 1837 | 1766 | 1825.93 | -6.41 ▼ | 24 |
| MithchellsFruit | 162.99 | 169 | 162.9 | 165.12 | 3.38 ▲ | 14,618 |
| Matco Foods Ltd | 45.69 | 45.69 | 43.55 | 43.91 | -1.08 ▼ | 536,481 |
| Murree Brewery (XD) | 905 | 905 | 892 | 900 | -0.87 ▼ | 1,167 |
| National Foods (XD) | 317.13 | 318.49 | 317 | 317.82 | 0.7 ▲ | 26,629 |
| Nestle Pakistan | 7021 | 7021 | 6905.01 | 6962.84 | -28.16 ▼ | 176 |
| At-Tahur Ltd. | 32.11 | 32.4 | 31.51 | 31.92 | -0.13 ▼ | 442,744 |
| Quice Food | 27 | 27.4 | 26.3 | 26.75 | -0.27 ▼ | 185,191 |
| Rafhan Maize | 8505.03 | 8572.73 | 8471 | 8510 | 8.47 ▲ | 47 |
| Shezan Inter. (XD) | 277 | 277 | 267.02 | 276.3 | 3.22 ▲ | 499 |
| Agro Processors (XD) | 29.44 | 29.44 | 28.5 | 28.57 | -0.45 ▼ | 89,448 |
| The Organic Meat | 28.44 | 28.69 | 28.2 | 28.61 | 0.21 ▲ | 253,249 |
| Treet Corp | 22.8 | 23.35 | 22.62 | 23.27 | 0.47 ▲ | 2,198,993 |
| Unity Foods Ltd | 7.92 | 8.01 | 7.75 | 7.79 | -0.11 ▼ | 1,614,461 |
| Unilever Foods | 25500 | 27886.93 | 25202.01 | 27886.93 | 2535.18 ▲ | 476 |
| Wahdat Poultry Farm | 14 | 14 | 13.56 | 13.64 | -0.2 ▼ | 314,889 |
| ZIL Limited | 292.11 | 307 | 292 | 295.11 | -4.54 ▼ | 921 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 9.26 | 9.26 | 9.03 | 9.1 | 0 | 109,049 |
| Frontier Ceram | 77.22 | 79.95 | 77.22 | 80 | 0 | 238 |
| GhaniGlobalGlass | 7.5 | 7.64 | 7.43 | 7.51 | 0.07 ▲ | 194,509 |
| Ghani Glass Ltd (XD) | 39 | 39.19 | 38.5 | 38.85 | 0.16 ▲ | 28,326 |
| Ghani Value Glass (XD) | 49.38 | 49.5 | 48.51 | 48.52 | 0.15 ▲ | 5,294 |
| Karam Ceramics | 156.91 | 176 | 156.91 | 160 | 0 | 2 |
| Shabbir Tiles | 8.86 | 8.94 | 8.62 | 8.79 | 0.17 ▲ | 246,623 |
| Tariq Glass Ind | 157.03 | 158.98 | 155.13 | 155.92 | -2.03 ▼ | 39,287 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insurance | 40.74 | 40.74 | 39.6 | 39.59 | 0 | 135 |
| Adamjee Ins. | 93.59 | 95.25 | 92.01 | 93.7 | 0.11 ▲ | 526,603 |
| Askari Life Ass | 23.75 | 24.3 | 22.7 | 24.06 | -0.23 ▼ | 154,476 |
| Adamjee Life Ass. (XD) | 30.01 | 30.01 | 30 | 30 | 0 | 486 |
| Asia Insurance | 32.81 | 39 | 32.59 | 32.76 | -3.45 ▼ | 4,391 |
| Atlas Ins. Ltd | 75.26 | 76.5 | 75.26 | 76.5 | 0.5 ▲ | 3,681 |
| Century Ins. (XR) | 30.7 | 31.19 | 30.6 | 30.92 | 0.51 ▲ | 15,199 |
| Century Insurance(R) | 18.9 | 19.5 | 17.77 | 18.2 | -0.99 ▼ | 168,908 |
| Cres.Star Ins. | 5.35 | 5.45 | 5.32 | 5.35 | -0.01 ▼ | 860,398 |
| EFU General | 122.52 | 123.5 | 120.01 | 123.42 | 0.42 ▲ | 20,583 |
| EFU Life Assurance | 116.99 | 118 | 116 | 117.92 | 2.57 ▲ | 5,069 |
| Habib Ins. | 8.2 | 8.24 | 7.9 | 8 | 0.11 ▲ | 13,014 |
| IGI Holdings | 248 | 248 | 239 | 240.72 | -5.36 ▼ | 10,184 |
| IGI Life Ins | 18.3 | 19.05 | 18.3 | 18.99 | 0.51 ▲ | 1,902 |
| Jubilee Gen.Ins | 76.06 | 77.49 | 76.06 | 76.2 | -0.8 ▼ | 336 |
| Jubile Life Ins | 102.55 | 102.6 | 101.11 | 102 | 0.5 ▲ | 4,405 |
| Pak Qatar Family | 16.03 | 16.03 | 15.83 | 15.87 | -0.04 ▼ | 81,118 |
| Pak Reinsurance | 16.59 | 16.59 | 16.3 | 16.38 | -0.12 ▼ | 170,193 |
| PICIC Ins.Ltd. | 4.78 | 4.81 | 4.68 | 4.79 | 0.02 ▲ | 35,214 |
| Premier Ins. | 9.3 | 9.3 | 9 | 9.22 | 0.07 ▲ | 35,716 |
| Pak Gen.Ins. | 23 | 23.74 | 22 | 22.05 | -0.94 ▼ | 19,694 |
| Pak Qatar General | 12.5 | 12.5 | 12.25 | 12.27 | -0.03 ▼ | 33,649 |
| Reliance Ins. | 11.69 | 12.22 | 11.52 | 12.09 | 0.39 ▲ | 91,007 |
| Shaheen Ins. | 8 | 8.24 | 7.81 | 8.01 | -0.01 ▼ | 99,781 |
| TPL Insurance | 60.73 | 60.73 | 60.73 | 60.73 | 5.52 ▲ | 55,360 |
| TPL Life Insurance | 20.79 | 20.89 | 19.82 | 20.69 | 1.7 ▲ | 1,463,006 |
| United Insurance | 11.07 | 11.07 | 10.77 | 10.79 | -0.02 ▼ | 22,532 |
| Universal Ins. | 17.51 | 18.5 | 17.5 | 17.5 | -1 ▼ | 1,003 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 20.76 | 20.76 | 20.01 | 20.68 | 0.03 ▲ | 48,746 |
| Arif Habib Ltd | 109.94 | 110.2 | 108.02 | 109.95 | 0.01 ▲ | 18,334 |
| AKD Securites | 32 | 32 | 30.5 | 30.6 | -0.97 ▼ | 39,697 |
| Apna Microfin. | 19.75 | 19.75 | 19.67 | 19.67 | -0.08 ▼ | 17,559 |
| ARM Green Indus. | 52 | 52 | 44.01 | 48.96 | 0.62 ▲ | 7,023 |
| Dawood Equities | 15.99 | 17.11 | 15.56 | 17.11 | 1.56 ▲ | 667,479 |
| Dawood Law | 42.11 | 42.99 | 41.22 | 41.69 | -0.36 ▼ | 136,859 |
| Engro Holdings | 256.5 | 259 | 254 | 255.87 | -0.69 ▼ | 613,705 |
| Escorts Bank | 12.5 | 14.25 | 12.5 | 13.49 | 0.41 ▲ | 485,324 |
| First Cap.Equit | 4.93 | 4.93 | 4.63 | 4.71 | -0.08 ▼ | 7,420 |
| F.Credit & Inv | 67.1 | 70.81 | 67.1 | 70.81 | 6.44 ▲ | 32,364 |
| Ist.Capital Sec | 5.01 | 5.1 | 4.93 | 4.95 | -0.04 ▼ | 565,789 |
| First Dawood Prop | 4.41 | 4.64 | 4.37 | 4.39 | -0.02 ▼ | 143,669 |
| F. Nat.Equities | 1.09 | 1.1 | 1.08 | 1.09 | 0.01 ▲ | 5,082,843 |
| Invest Bank | 15.77 | 16.85 | 15.35 | 16.85 | 1.53 ▲ | 373,500 |
| Imperial Limite | 22.99 | 23.49 | 22.99 | 23.1 | 0.22 ▲ | 6,337 |
| Intermarket Sec. | 17.15 | 17.45 | 17 | 17.25 | 0.15 ▲ | 30,475 |
| Jah.Sidd. Co. | 22.19 | 22.5 | 21.6 | 22.27 | 0.24 ▲ | 122,909 |
| JS Global Cap. | 138 | 138 | 135 | 137.25 | 0.34 ▲ | 1,600 |
| JS Investments | 31.23 | 34.11 | 31.23 | 33.5 | -0.44 ▼ | 1,020 |
| LSE Capital Ltd. | 5.33 | 5.45 | 5.2 | 5.28 | -0.08 ▼ | 913,365 |
| LSE Fin. Services | 2.22 | 2.38 | 2.03 | 2.06 | -0.15 ▼ | 1,515,734 |
| LSE Financial(R) | 0.73 | 0.73 | 0.61 | 0.63 | -0.03 ▼ | 3,205,275 |
| LSE Ventures Ltd (XD) | 12.35 | 12.35 | 11.76 | 11.85 | -0.43 ▼ | 730,523 |
| MCB Inv MGT (XD) | 140 | 151 | 133.01 | 144.97 | 3.97 ▲ | 2,581 |
| Next Capital | 16.18 | 17 | 15.23 | 16.73 | 1.2 ▲ | 175,088 |
| OLP Financial (XD) | 46 | 46 | 45.25 | 45.33 | 0.08 ▲ | 12,731 |
| Pervez Ahmed Co | 3.31 | 3.35 | 2.99 | 3.04 | -0.1 ▼ | 21,682,754 |
| PIA Holding Company | 22.61 | 22.95 | 22.4 | 22.53 | -0.23 ▼ | 818,483 |
| PIA Holding Co.(B) | 13800 | 14398 | 13800 | 14265.33 | 620.82 ▲ | 13 |
| Pak Stock Exchange | 40.8 | 42.39 | 40.53 | 41.96 | 1.27 ▲ | 1,104,811 |
| Sec. Inv. Bank | 6.99 | 6.99 | 6.1 | 6.27 | -0.29 ▼ | 10,489 |
| LSE SPAC-II | 16 | 16.85 | 15.81 | 16.17 | 0.65 ▲ | 768,536 |
| Trust Brokerage | 2.2 | 2.25 | 2.2 | 2.24 | 0.04 ▲ | 2,735,713 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 35.01 | 36.47 | 35 | 36.47 | 3.32 ▲ | 147,725 |
| Pak Gulf Leasing | 13.6 | 13.99 | 13.11 | 13.55 | 0.06 ▲ | 22,438 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 845.06 | 849.6 | 810 | 841.95 | -3.11 ▼ | 948 |
| Fateh Industries | 372.42 | 455.18 | 372.42 | 452.34 | 38.54 ▲ | 17,731 |
| Leather Up Ltd. | 66 | 68.95 | 63.03 | 67.25 | 1.42 ▲ | 10,535 |
| Pak Leather | 49.5 | 49.5 | 46.16 | 47.24 | -1.16 ▼ | 8,326 |
| Service Global | 106.25 | 110.88 | 106.25 | 109.02 | 2.08 ▲ | 151,397 |
| Service Ind.Ltd | 176.8 | 176.8 | 174.25 | 176.51 | 0.56 ▲ | 10,629 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 144 | 150 | 144 | 144.34 | 0 | 33 |
| AL-Khair Gadoon | 53.02 | 57.89 | 53.01 | 53.61 | -1.38 ▼ | 1,307 |
| Arpak Int. | 131.77 | 131.77 | 117.55 | 123.48 | 0 | 96 |
| Diamond Ind. (XD) | 75 | 79.78 | 73.25 | 79.78 | 7.25 ▲ | 167,994 |
| ECOPACK Ltd (XD) | 43.4 | 43.87 | 42.52 | 43.18 | -0.39 ▼ | 57,228 |
| Gammon Pak | 19.18 | 19.19 | 18.3 | 18.48 | -0.03 ▼ | 3,441 |
| The Pakistan Credit | 35.25 | 35.25 | 35.25 | 39 | 0 | 240 |
| GOC (Pak) Ltd. (XD) | 232 | 232 | 210 | 225.42 | -2.21 ▼ | 1,513 |
| Mandviwala | 82 | 82.9 | 76.9 | 77.12 | -3.2 ▼ | 594,508 |
| Olympia Mills | 71.65 | 77.2 | 71.65 | 72.7 | -0.33 ▼ | 39,527 |
| Pakistan Alumin | 93.5 | 94.96 | 93.5 | 94 | 0.76 ▲ | 4,290 |
| Pak Services | 989.97 | 989.97 | 970 | 971.21 | -3.81 ▼ | 1,727 |
| Shifa Int.Hospital (XD) | 452 | 452 | 440 | 447.95 | -0.71 ▼ | 7,763 |
| Siddiqsons Tin | 7.79 | 7.79 | 7.53 | 7.61 | -0.05 ▼ | 218,912 |
| Tasdeeq Information | 4.72 | 4.75 | 4.56 | 4.59 | -0.07 ▼ | 7,534,201 |
| Tri-Pack Films | 120 | 121.89 | 117.01 | 119.4 | -1.4 ▼ | 17,431 |
| United Brands | 23.75 | 24.2 | 23.51 | 23.74 | -0.17 ▼ | 13,776 |
| UDL Int.Ltd. (XD) | 15.99 | 16.55 | 15.33 | 15.8 | 0.52 ▲ | 356,736 |
| United Distributor | 96.25 | 99.94 | 96.05 | 98.04 | 0.56 ▲ | 24,946 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba (XD) | 22.08 | 23.74 | 21.5 | 22.96 | 1.38 ▲ | 148,404 |
| AL-Noor Mod | 10.29 | 10.49 | 9.88 | 9.92 | -0.13 ▼ | 135,293 |
| Elite Cap.Mod | 18.75 | 18.75 | 17.5 | 17.92 | -0.08 ▼ | 23,691 |
| Equity Modaraba | 12.47 | 12.79 | 12 | 12 | -0.43 ▼ | 65,200 |
| 1st.Fid.Leasing | 12.1 | 12.1 | 11.56 | 11.89 | -0.15 ▼ | 72,272 |
| Habib Modaraba | 27.6 | 27.6 | 27 | 27.38 | 0.28 ▲ | 3,422 |
| I.B.L.Modarab | 15.35 | 15.49 | 15 | 15.03 | -0.36 ▼ | 86,557 |
| Imrooz Modaraba (XD) | 202 | 220 | 202 | 211.53 | 0 | 22 |
| Punjab Mod | 19.18 | 19.49 | 17.36 | 18.48 | -0.7 ▼ | 553,423 |
| Paramount Mod | 11.23 | 11.74 | 10.9 | 11.48 | 0.05 ▲ | 242,685 |
| F.Treet Manuf | 21.99 | 22.7 | 20.02 | 20.51 | -0.92 ▼ | 294,876 |
| Tri-Star 1st Mod. | 30.14 | 31.39 | 29.5 | 29.96 | -0.17 ▼ | 51,262 |
| OLP Modaraba (XD) | 24.2 | 24.95 | 23.75 | 24 | -0.55 ▼ | 14,888 |
| Orient Rental (XD) | 10.68 | 11.39 | 10.5 | 10.59 | -0.09 ▼ | 27,673 |
| Popular Islamic (XD) | 106.32 | 106.32 | 106.31 | 106.32 | 9.67 ▲ | 11,314 |
| Sindh Modaraba (XD) | 59.59 | 59.59 | 53.78 | 53.78 | -5.97 ▼ | 199,036 |
| Trust Modaraba | 14.42 | 14.42 | 13.9 | 13.99 | -0.04 ▼ | 102,779 |
| Unicap Modaraba | 15.98 | 16.06 | 14.15 | 16.06 | 1.46 ▲ | 1,112,060 |
| Wasl Mobility Mod | 6.59 | 6.59 | 6.25 | 6.28 | -0.09 ▼ | 849,891 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 628.25 | 639 | 626 | 635.4 | 7.36 ▲ | 353,151 |
| Oil & Gas Dev (XD) | 300.25 | 303.58 | 298.71 | 303.05 | 3.04 ▲ | 1,324,459 |
| Pak Oilfields (XD) | 666.5 | 671 | 666 | 667.92 | 1.07 ▲ | 69,984 |
| Pak Petroleum (XD) | 214.74 | 217.84 | 213.8 | 216.67 | 2.35 ▲ | 1,636,371 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 530.54 | 536 | 530.54 | 533.31 | 0.19 ▲ | 6,484 |
| Burshane LPG (XD) | 45.53 | 46.35 | 45 | 45.69 | -0.01 ▼ | 32,128 |
| Hascol Petrol | 17.2 | 17.42 | 17 | 17.32 | 0.26 ▲ | 2,071,902 |
| HI-Tech Lub. (XD) | 35.5 | 35.7 | 35.11 | 35.4 | 0.09 ▲ | 12,466 |
| Oilboy Energy | 15.68 | 15.89 | 15.35 | 15.52 | -0.09 ▼ | 660,800 |
| P.S.O. (XD) | 358 | 360.9 | 353.3 | 356.51 | -0.05 ▼ | 1,215,500 |
| Sui North Gas | 92.74 | 93.49 | 90.65 | 91.83 | -0.6 ▼ | 760,298 |
| Sitara Petroleum (XD) | 14.42 | 14.55 | 14.25 | 14.34 | -0.05 ▼ | 1,244,909 |
| Sui South Gas | 23.3 | 23.4 | 22.86 | 23.21 | 0.06 ▲ | 2,662,214 |
| Wafi Energy Pak | 153 | 154 | 152 | 153.59 | 0.13 ▲ | 23,259 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.45 | 25.45 | 24.85 | 25.07 | 0.06 ▲ | 136,156 |
| Cherat Packaging | 93 | 93.51 | 91.5 | 91.68 | -0.57 ▼ | 26,956 |
| Pak Agro Pack | 9.99 | 9.99 | 9.99 | 9.99 | -0.01 ▼ | 39,000 |
| Int. Packaging (XD) | 31.25 | 31.7 | 29.9 | 30.17 | -1.11 ▼ | 829,339 |
| MACPAC Films | 75.11 | 76 | 73.14 | 73.14 | -8.13 ▼ | 7,428,959 |
| Merit Packaging | 8.98 | 8.98 | 8.6 | 8.68 | -0.02 ▼ | 62,704 |
| Packages Ltd. | 677 | 694 | 677 | 686.55 | 9.08 ▲ | 179 |
| Pak Paper Prod (XD) | 131.43 | 133.99 | 130 | 130.89 | -0.54 ▼ | 2,302 |
| Roshan Packages (XD) | 14.3 | 14.4 | 14.02 | 14.14 | -0.16 ▼ | 89,485 |
| Security Paper | 132 | 132 | 130.35 | 131.06 | -0.77 ▼ | 3,445 |
| SPEL Limited | 39.77 | 39.77 | 39 | 39.22 | -0.13 ▼ | 85,547 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 935 | 942 | 930 | 941.66 | 6.05 ▲ | 11,271 |
| AGP Limited | 160.18 | 162 | 159.01 | 160.94 | 0.76 ▲ | 50,517 |
| BF Biosciences | 126 | 127 | 125.26 | 126.51 | 0.9 ▲ | 15,770 |
| Citi Pharma Ltd | 61.9 | 62.3 | 61.36 | 61.47 | -0.16 ▼ | 108,053 |
| Ferozsons (Lab) (XD) | 334.98 | 334.98 | 318.5 | 324.47 | -6.3 ▼ | 10,178 |
| GlaxoSmithKline | 315.05 | 316.48 | 313 | 313.52 | -1.53 ▼ | 22,770 |
| Haleon Pakistan | 680 | 680.99 | 671 | 677.73 | 6.83 ▲ | 20,389 |
| Highnoon (Lab) | 940 | 940 | 927.01 | 930.91 | -6.52 ▼ | 6,252 |
| Hoechst Pak Ltd | 4031 | 4149.99 | 3922.3 | 3989.89 | -67.02 ▼ | 1,645 |
| IBL HealthCare | 40.79 | 41.5 | 40.52 | 41.23 | 0.95 ▲ | 32,669 |
| Liven Pharma | 31.96 | 32 | 30.56 | 31.77 | 0.32 ▲ | 18,118 |
| Macter Int. Ltd | 246.9 | 246.9 | 241.5 | 244 | 1.67 ▲ | 1,622 |
| Otsuka Pak | 379.93 | 380 | 369 | 371.2 | -4.77 ▼ | 2,724 |
| The Searle Company (XD) | 77.23 | 78.23 | 76.01 | 77.4 | 0.75 ▲ | 1,295,146 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 6.89 | 6.89 | 6.51 | 6.6 | -0.13 ▼ | 100,157 |
| Engro Powergen | 24.09 | 24.09 | 23.96 | 24 | -0.02 ▼ | 181,183 |
| Mughal Energy Ltd | 37.25 | 37.25 | 37.25 | 37.25 | 0 | 1 |
| Hub Power Co. (XD) | 194.01 | 196.94 | 193.1 | 194.89 | 3.58 ▲ | 3,422,085 |
| Kot Addu Power (XD) | 24.8 | 24.8 | 24.3 | 24.46 | -0.13 ▼ | 356,010 |
| K-Electric Ltd. | 5.75 | 5.79 | 5.66 | 5.73 | 0.01 ▲ | 4,827,736 |
| Kohinoor Energy | 14.31 | 14.68 | 14.31 | 14.39 | 0.08 ▲ | 107,985 |
| Kohinoor Power | 23.1 | 23.8 | 22.29 | 22.48 | -0.62 ▼ | 47,425 |
| Lalpir Power | 18 | 18.5 | 17.5 | 17.9 | -0.6 ▼ | 85,991 |
| Nishat ChunPower (XD) | 48.06 | 51.72 | 48.06 | 51.5 | 4.48 ▲ | 8,204,539 |
| Nishat Power (XD) | 52.55 | 57.16 | 52.55 | 56.88 | 4.92 ▲ | 4,043,267 |
| Pakgen Power | 33.43 | 33.43 | 31.2 | 31.36 | -0.61 ▼ | 943 |
| Sitara Energy | 24.95 | 24.95 | 23.85 | 24.1 | -0.02 ▼ | 1,340 |
| S.G.Power | 23.44 | 23.75 | 22.75 | 22.97 | -0.45 ▼ | 1,479,934 |
| Saif Power Ltd | 7.9 | 8.2 | 7.8 | 8.08 | 0.24 ▲ | 894,926 |
| Tri-Star Power | 13.3 | 14.53 | 13 | 14.53 | 1.32 ▲ | 118,939 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 39 | 39 | 38.11 | 38.75 | -1.04 ▼ | 2,062 |
| Hussain Industries | 46.31 | 47.47 | 44.61 | 45.95 | -3.21 ▼ | 985 |
| Javedan Corp. (XD) | 131 | 132.85 | 130 | 131.54 | 0.63 ▲ | 41,823 |
| Pace (Pak) Ltd. | 9.34 | 9.47 | 9.25 | 9.32 | 0.06 ▲ | 1,611,223 |
| TPL Properties | 11.7 | 11.88 | 11.21 | 11.41 | -0.28 ▼ | 7,693,762 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 39.65 | 39.69 | 39.46 | 39.53 | -0.04 ▼ | 140,584 |
| Globe Residency | 17.09 | 17.09 | 16.9 | 16.94 | -0.03 ▼ | 508,989 |
| Image REIT | 7.79 | 7.79 | 7.61 | 7.66 | -0.09 ▼ | 203,109 |
| JS Rental REIT | 10.98 | 11.58 | 10.9 | 11.45 | 0.92 ▲ | 15,560 |
| Naya Nazimabad | 21.08 | 21.5 | 21 | 21.19 | 0.13 ▲ | 145,394 |
| Signature Resid (XD) | 17.98 | 17.98 | 17.5 | 17.5 | 0.38 ▲ | 4,123 |
| TPL REIT Fund I | 8.89 | 8.89 | 8.62 | 8.77 | -0.03 ▼ | 1,776,183 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery (XD) | 1198.9 | 1202 | 1120 | 1137.56 | -53.18 ▼ | 586,955 |
| Cnergyico PK | 12.48 | 12.83 | 12.38 | 12.52 | 0.11 ▲ | 40,074,313 |
| National Refinery | 615 | 625 | 585.25 | 600.03 | -17.01 ▼ | 3,051,566 |
| Pak Refinery | 101.61 | 105.15 | 95.5 | 99.88 | -1.56 ▼ | 49,411,748 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 676.56 | 718.96 | 676.56 | 705.87 | 4.16 ▲ | 117 |
| Adam Sugar | 67.54 | 67.54 | 65.74 | 67.09 | 1.42 ▲ | 955 |
| Abdullah Shah | 9.43 | 9.44 | 9.15 | 9.24 | 0.05 ▲ | 72,930 |
| AL-Noor Sugar | 116 | 116 | 116 | 116 | 0 | 838 |
| Ansari Sugar | 21 | 21.8 | 20.65 | 21.2 | -0.19 ▼ | 24,420 |
| Baba Farid | 444 | 445 | 421.12 | 445 | 5.81 ▲ | 64 |
| Chashma Sugar | 94.1 | 97 | 91.03 | 91.95 | -0.61 ▼ | 74,369 |
| Dewan Sugar | 7.76 | 7.82 | 7.41 | 7.57 | -0.1 ▼ | 451,493 |
| Faran Sugar Mills | 42.4 | 42.4 | 42.25 | 42.4 | 1.83 ▲ | 501 |
| Habib Sugar | 80 | 80.5 | 80 | 80 | 0 | 4,509 |
| Habib Rice Prod | 19.02 | 19.49 | 19.01 | 19.23 | 0.2 ▲ | 7,360 |
| Haseeb Waqas Sugar | 19.14 | 19.14 | 17.56 | 17.94 | -0.26 ▼ | 12,387 |
| J.D.W.Sugar | 883.84 | 900 | 883.84 | 888.06 | 4.23 ▲ | 78 |
| Jauharabad Sug | 49 | 49 | 48 | 48 | 0.08 ▲ | 10,873 |
| Khairpur Sugar | 1540 | 1571.06 | 1500 | 1571.06 | 142.82 ▲ | 12,395 |
| Mirpurkhas Sugar | 31.11 | 31.11 | 29.81 | 30 | -1.1 ▼ | 368,622 |
| Mehran Sugar | 60.6 | 60.6 | 59 | 59.05 | -0.54 ▼ | 1,726 |
| Noon Sugar | 82 | 83.75 | 82 | 82.53 | 0.14 ▲ | 3,701 |
| Premier Suger | 365.01 | 380 | 365 | 361.44 | 0 | 15 |
| Sanghar Sugar | 125 | 125 | 120 | 119.02 | 0 | 108 |
| Shahtaj Sugar | 153.99 | 153.99 | 151 | 152.89 | -1.1 ▼ | 255 |
| Shahmurad Sugar | 342 | 343 | 340 | 335 | 0 | 27 |
| Sakrand Sugar | 20.48 | 22.36 | 20.48 | 21.36 | 1.03 ▲ | 368,974 |
| Shakarganj Limited | 94 | 94 | 90.01 | 92.66 | 0 | 46 |
| Tariq Corp Ltd. | 19.25 | 19.5 | 18.65 | 19 | 0.05 ▲ | 55,690 |
| Thal Ind.Corp. | 779.98 | 784.98 | 770 | 781.26 | -0.51 ▼ | 296 |
| Tandlianwala Sugar | 470 | 509.99 | 470 | 472.17 | 3.56 ▲ | 710 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 81.01 | 83.68 | 81 | 81.29 | 0.01 ▲ | 17,256 |
| Ibrahim Fibres | 247.81 | 259 | 239.11 | 244.13 | -3.68 ▼ | 2,188 |
| National Silk | 188 | 200 | 188 | 188.62 | 0.15 ▲ | 386 |
| Pak Synthetics | 202 | 215 | 202 | 210.07 | -1.76 ▼ | 1,440 |
| Rupali Polyester | 28.99 | 30.85 | 27.02 | 28.18 | -0.14 ▼ | 90,192 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 117.89 | 117.94 | 116.31 | 117.12 | 0.14 ▲ | 93,782 |
| Avanceon Ltd | 26.81 | 27 | 26.65 | 26.84 | 0 | 145,578 |
| Nets International | 22.24 | 22.24 | 22.24 | 22.24 | 0 | 117 |
| Hum Network (XD) | 8.75 | 8.88 | 8.6 | 8.66 | -0.03 ▼ | 2,558,356 |
| Itanz Technologies | 30.29 | 31.43 | 30.1 | 30.76 | 0.64 ▲ | 1,481,235 |
| Media Times Ltd | 6.81 | 6.95 | 6.6 | 6.63 | -0.07 ▼ | 1,060,813 |
| Netsol Tech. (XD) | 124 | 125 | 118.26 | 120.09 | -2.33 ▼ | 1,203,715 |
| Octopus Digital | 27.28 | 27.28 | 26.36 | 26.57 | -0.47 ▼ | 103,895 |
| Pak Datacom | 121.93 | 121.93 | 118 | 118.12 | -2.09 ▼ | 1,008 |
| P.T.C.L. | 52.75 | 53.22 | 52 | 52.25 | 0.01 ▲ | 609,986 |
| Quantum Data | 34.9 | 35.35 | 34 | 34.23 | -0.59 ▼ | 586,791 |
| Select Techno (XD) | 27.25 | 27.72 | 26.01 | 26.3 | -0.91 ▼ | 408,326 |
| Supernet Techno (XD) | 22.93 | 22.99 | 22.6 | 22.78 | 0.22 ▲ | 268,645 |
| Symmetry Group Ltd (XD) | 12 | 12.15 | 12 | 12.08 | -0.03 ▼ | 135,216 |
| Systems Limited | 115.89 | 116.45 | 113.51 | 113.86 | -0.89 ▼ | 663,167 |
| Telecard Limited | 7.02 | 7.06 | 6.94 | 6.98 | 0 | 397,721 |
| TPL Corp Ltd | 22.46 | 22.9 | 21.7 | 22.18 | 0.14 ▲ | 12,896,316 |
| TPL Trakker Ltd | 35 | 37.9 | 34.99 | 37.61 | 3.16 ▲ | 14,975,519 |
| TRG Pak Ltd | 57.32 | 58.25 | 56.26 | 56.83 | -0.3 ▼ | 3,262,096 |
| WorldCall Telecom | 0.93 | 0.95 | 0.93 | 0.93 | 0 | 9,760,734 |
| Zarea Limited (XD) | 38 | 38 | 37 | 37.28 | 0.27 ▲ | 272,356 |
| Zuma Resources Ltd. | 27.9 | 28.65 | 27.5 | 28.05 | -0.23 ▼ | 3,380,315 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 51.48 | 53 | 50.13 | 51.02 | 0.73 ▲ | 70,756 |
| Ahmed Hassan (XD) | 87.61 | 95.45 | 85 | 92.01 | 4.4 ▲ | 991 |
| Azgard Nine | 8.98 | 9.43 | 8.98 | 9.11 | 0.13 ▲ | 1,394,810 |
| Azgard(Non-Voti)(PR) | 7.5 | 9.12 | 7.5 | 8.34 | 0 | 61 |
| AN Textile Mill | 69 | 69 | 66.2 | 68.27 | 0 | 269 |
| Aruj Industries | 9.75 | 9.75 | 9.26 | 9.35 | -0.15 ▼ | 21,309 |
| Bhanero Tex. | 810 | 810 | 786.06 | 801.86 | 0 | 7 |
| Chenab Limited | 9.3 | 9.71 | 9.3 | 9.38 | 0.14 ▲ | 802,667 |
| Chenab Ltd.(PR) | 3.31 | 3.5 | 3.25 | 3.36 | 0.06 ▲ | 73,916 |
| Crescent Tex. | 59.99 | 64.08 | 58 | 61.79 | 3.54 ▲ | 82,279 |
| Faisal Spinning | 285.86 | 288.01 | 280.12 | 285.85 | -0.95 ▼ | 775 |
| Feroze 1888 | 43.49 | 44.15 | 43.15 | 43.49 | 0 | 290 |
| Fateh Sports | 192 | 213.74 | 177.01 | 201.28 | 5.23 ▲ | 2,481 |
| Fazal Cloth (XD) | 284.97 | 284.97 | 269.1 | 275.5 | -4.16 ▼ | 2,231 |
| Gul Ahmed | 20.13 | 20.5 | 19.81 | 20.32 | 0.47 ▲ | 437,901 |
| Ghazi Fabrics | 26 | 26.1 | 25.61 | 26.05 | 0.05 ▲ | 2,182 |
| Hala Enterprise | 25.39 | 25.39 | 24.16 | 24.42 | -0.5 ▼ | 2,787 |
| Hafiz Limited (XD) | 0 | 0 | 0 | 442.98 | 0 | 1 |
| Interloop Ltd. | 94 | 95.3 | 92.92 | 93.05 | -0.46 ▼ | 832,729 |
| Jubilee Spinning | 40.25 | 43.95 | 40.25 | 41.08 | 0 | 193 |
| Khyber Textile | 1650.01 | 1750 | 1550.01 | 1725 | 34.75 ▲ | 128 |
| Kohinoor Mills | 8.34 | 8.55 | 8.2 | 8.26 | -0.09 ▼ | 152,676 |
| Kohinoor Ind. | 36.5 | 37.4 | 36.5 | 36.81 | -0.18 ▼ | 61,028 |
| Kohinoor Textile | 39.98 | 40.29 | 39.47 | 39.98 | 0.41 ▲ | 185,993 |
| Mehmood Tex. | 125.99 | 125.99 | 123.07 | 125.15 | 2.02 ▲ | 36,462 |
| Nishat (Chun.) (XD) | 34.9 | 38.05 | 34.53 | 38.05 | 3.46 ▲ | 1,859,192 |
| Nishat Mills Ltd (XD) | 122.06 | 127.8 | 122.06 | 126.29 | 4.23 ▲ | 1,938,958 |
| Paramount Sp | 10.21 | 10.97 | 10 | 10.75 | 0.78 ▲ | 569,458 |
| Quetta Textile | 14.42 | 14.5 | 14.26 | 14.41 | -0.24 ▼ | 1,714 |
| Redco Textile | 28 | 28 | 26.56 | 26.39 | 0 | 69 |
| Reliance Weaving | 157.01 | 167.99 | 157.01 | 159.45 | -12.09 ▼ | 401 |
| Sapphire Tex. (XD) | 1499.9 | 1554.95 | 1499.9 | 1523.35 | 48.41 ▲ | 59 |
| Sapphire Fiber (XD) | 990 | 997 | 980 | 984.42 | 11.12 ▲ | 31 |
| Shams Textile | 43.02 | 43.02 | 42.25 | 42.25 | -0.77 ▼ | 1,314 |
| Suraj Cotton Mills (XD) | 124.5 | 127.95 | 123.55 | 123.97 | -1.03 ▼ | 2,784 |
| Towellers Limited | 123 | 124.95 | 122.5 | 122.77 | -0.92 ▼ | 8,252 |
| ZahidJee Tex. | 60.12 | 62.99 | 59.01 | 60.61 | 0.5 ▲ | 21,305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 48.9 | 48.9 | 46.5 | 47 | 0 | 6,361 |
| Amtex Limited | 3.96 | 3.96 | 3.8 | 3.9 | 0.04 ▲ | 67,070 |
| Arctic Textile | 74 | 79.4 | 73.99 | 79.4 | 7.22 ▲ | 421,187 |
| Asim Textile | 52.53 | 55.38 | 50.56 | 52.86 | -2.43 ▼ | 113,486 |
| Crescent Cotton | 40.01 | 40.01 | 40 | 40.3 | 0 | 200 |
| Crescent Fibres | 91.7 | 91.78 | 75.1 | 75.1 | -8.34 ▼ | 65,390 |
| Colony Tex.Mills Ltd | 6.5 | 6.5 | 6.2 | 6.3 | -0.1 ▼ | 127,531 |
| Dewan Farooque Sp. | 14.75 | 15.6 | 14.75 | 15.24 | 0.58 ▲ | 641,109 |
| Din Textile | 55.17 | 59.8 | 55.15 | 59.56 | 2.56 ▲ | 4,670 |
| D.M. Corporation Ltd | 179 | 179 | 167.49 | 173.44 | 0 | 74 |
| D.S. Ind. Ltd. | 24.85 | 27.29 | 24.8 | 27.21 | 2.4 ▲ | 6,312,751 |
| Dewan Textile | 10.17 | 10.17 | 9.33 | 9.95 | 0.68 ▲ | 2,569 |
| Elahi Cotton | 226 | 228 | 220.21 | 228 | 1.2 ▲ | 799 |
| Ellcot Spinning (XD) | 187.54 | 195 | 173.65 | 178.26 | -9.28 ▼ | 256 |
| Gadoon Textile | 282.59 | 284.98 | 280 | 281.93 | -0.66 ▼ | 2,095 |
| Gulshan Sp. | 8.25 | 8.86 | 7.65 | 7.76 | -0.39 ▼ | 247,494 |
| Gulistan Sp. | 8.16 | 8.5 | 8.15 | 8.48 | 0.32 ▲ | 1,588 |
| Hira Textile | 5.41 | 5.7 | 5.26 | 5.31 | -0.27 ▼ | 596,265 |
| Ideal Dynamics Ltd. | 57 | 57 | 54 | 54.06 | 0.06 ▲ | 513 |
| Idrees Textile | 33.4 | 35.8 | 31.05 | 34.33 | 1.16 ▲ | 49,705 |
| Indus Dyeing | 133.39 | 133.39 | 129.05 | 132.88 | -0.08 ▼ | 14,915 |
| J.A.Textile | 44.9 | 49.38 | 41.75 | 48.97 | 4.08 ▲ | 549,954 |
| Janana D Mal | 110 | 112.8 | 101.25 | 107.8 | -2.43 ▼ | 56,085 |
| J.K.Spinning | 409.99 | 435.6 | 408 | 435.53 | 39.53 ▲ | 734 |
| Kohat Textile (XD) | 91 | 92 | 86.05 | 90.75 | 0.03 ▲ | 34,019 |
| Kohinoor Spining | 5.37 | 5.43 | 5.23 | 5.31 | -0.02 ▼ | 2,724,046 |
| Khalid Siraj | 12.85 | 13.74 | 12.05 | 12.8 | 0.31 ▲ | 151,202 |
| Maqbool Textile | 26.48 | 26.48 | 25.5 | 25.69 | 0.17 ▲ | 2,584 |
| Nagina Cotton (XD) | 77.57 | 82 | 77.55 | 79.88 | 0 | 139 |
| Nadeem Textile | 61 | 69 | 61 | 68.26 | 2.26 ▲ | 705 |
| Nazir Cotton Mills | 15.33 | 15.33 | 15.15 | 15.27 | -0.19 ▼ | 1,200 |
| Premium Textile | 500 | 500 | 497.99 | 500 | 0 | 1,644 |
| Ruby Textile | 19.45 | 19.45 | 18.26 | 18.62 | -0.43 ▼ | 11,580 |
| Saif Textile | 40.22 | 41.9 | 37.11 | 38.42 | -2.33 ▼ | 77,012 |
| Service Ind Tex | 37.48 | 37.48 | 36 | 36 | -0.2 ▼ | 3,480 |
| Shadman Cotton | 58.51 | 61.8 | 55.84 | 60.41 | 1.69 ▲ | 2,769 |
| Shadab Textile (XD) | 45.25 | 45.25 | 43.6 | 44.84 | 0.49 ▲ | 33,109 |
| Sally Textile | 14.65 | 14.85 | 14.65 | 15.02 | 0 | 2 |
| Sana Ind. | 34.4 | 34.4 | 34.4 | 34.95 | 0 | 100 |
| Saritow Spinning | 18.84 | 18.84 | 18.8 | 17.94 | 0 | 8 |
| Sunrays Textile | 107.99 | 108 | 107.99 | 109 | 0 | 70 |
| Shahzad Tex. | 109.52 | 109.52 | 105 | 109.52 | 9.96 ▲ | 100,945 |
| Tata Textile (XD) | 139 | 142 | 139 | 141.66 | 2.51 ▲ | 41,306 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 39.01 | 39.01 | 37.52 | 38.46 | -0.21 ▼ | 2,735 |
| ICC Industries | 15.34 | 16 | 14.29 | 14.82 | -0.52 ▼ | 33,856 |
| Prosperity Weaving (XD) | 56.9 | 56.9 | 51.3 | 54.58 | -0.03 ▼ | 4,205 |
| Shahtaj Textile (XD) | 125.2 | 125.2 | 119.01 | 123.95 | 0.25 ▲ | 804 |
| Yousuf Weaving | 4.63 | 4.64 | 4.53 | 4.57 | 0.03 ▲ | 164,380 |
| Zephyr Textile | 16.79 | 16.79 | 15.25 | 15.97 | -0.04 ▼ | 14,376 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 253 | 253.99 | 249.99 | 253.87 | 5.85 ▲ | 1,274 |
| Pak Tobacco | 1398 | 1408 | 1390.12 | 1404.93 | 0.21 ▲ | 1,841 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Blue-Ex Limited | 5.76 | 5.8 | 5.6 | 5.71 | -0.04 ▼ | 182,939 |
| Cordoba Logist | 25.18 | 26.39 | 24.25 | 24.53 | -0.7 ▼ | 1,304,438 |
| Pak Int.Bulk | 13.25 | 13.33 | 12.97 | 13.1 | -0.09 ▼ | 7,428,010 |
| Pak.Int.Container | 44.75 | 44.75 | 42.02 | 43.59 | -0.07 ▼ | 50,218 |
| P.N.S.C (XD) | 545.99 | 545.99 | 525 | 528.94 | -9.39 ▼ | 15,489 |
| Secure Logistics -Tr | 14.75 | 15.67 | 14.53 | 15.14 | 0.5 ▲ | 5,774,520 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 142.1 | 155.99 | 142.1 | 152.84 | 2.96 ▲ | 2,056 |
| S.S.Oil (XD) | 400 | 400 | 392 | 393.39 | 0.77 ▲ | 6,110 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 62 | 63.98 | 61.06 | 61.99 | -0.01 ▼ | 23,914 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-OCT | 6.54 | 6.58 | 6.48 | 6.52 | 0.01 ▲ | 23,000 |
| AGP-CDEC | 0 | 0 | 0 | 165.44 | 0.72 ▲ | 0 |
| AGP-CNOV | 0 | 0 | 0 | 163.54 | 0.7 ▲ | 0 |
| AGP-COCT | 0 | 0 | 0 | 161.57 | 0.69 ▲ | 0 |
| AGP-DEC | 0 | 0 | 0 | 165.44 | 0.72 ▲ | 0 |
| AGP-NOV | 0 | 0 | 0 | 163.54 | 0.7 ▲ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 161.57 | -0.64 ▼ | 0 |
| AICL-DEC | 0 | 0 | 0 | 96.32 | 0.07 ▲ | 0 |
| AICL-NOV | 0 | 0 | 0 | 95.21 | 0.07 ▲ | 0 |
| AICL-OCTB | 94.34 | 95.6 | 93 | 94.49 | 0.21 ▲ | 46,500 |
| AIRLINK-CDEC | 0 | 0 | 0 | 120.39 | 0.09 ▲ | 0 |
| AIRLINK-CNOV | 0 | 0 | 0 | 119.01 | 0.09 ▲ | 0 |
| AIRLINK-COCT | 0 | 0 | 0 | 117.58 | 0.09 ▲ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 120.39 | 0.09 ▲ | 0 |
| AIRLINK-NOV | 118.5 | 118.5 | 118.5 | 118.5 | -0.42 ▼ | 50,000 |
| AIRLINK-OCT | 117.5 | 117.64 | 117.25 | 117.64 | 0.43 ▲ | 55,500 |
| AKBL-DEC | 0 | 0 | 0 | 109.83 | 1.01 ▲ | 0 |
| AKBL-NOV | 107.5 | 107.5 | 107 | 107 | -0.57 ▼ | 10,000 |
| AKBL-OCT | 106.5 | 107.9 | 106 | 107.08 | 1.08 ▲ | 70,500 |
| APL-CDEC | 0 | 0 | 0 | 548.21 | -0.03 ▼ | 0 |
| APL-CNOV | 0 | 0 | 0 | 541.92 | -0.04 ▼ | 0 |
| APL-COCT | 0 | 0 | 0 | 535.4 | -0.05 ▼ | 0 |
| ASL-DEC | 0 | 0 | 0 | 14.73 | -0.08 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 14.56 | -0.08 ▼ | 0 |
| ASL-OCT | 14.56 | 14.75 | 14.3 | 14.43 | -0.04 ▼ | 364,000 |
| ATRL-CDEC | 0 | 0 | 0 | 1169.33 | -55.19 ▼ | 0 |
| ATRL-CNOV | 0 | 0 | 0 | 1155.93 | -54.56 ▼ | 0 |
| ATRL-COCT | 0 | 0 | 0 | 1142.03 | -53.91 ▼ | 0 |
| ATRL-DEC | 0 | 0 | 0 | 1169.33 | -55.19 ▼ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 1155.93 | -54.56 ▼ | 0 |
| ATRL-OCTB | 1196.03 | 1200 | 1128 | 1140.68 | -55.78 ▼ | 187,500 |
| BAFL-CDEC | 0 | 0 | 0 | 57.13 | -0.01 ▼ | 0 |
| BAFL-DEC | 0 | 0 | 0 | 57.13 | -0.01 ▼ | 0 |
| BAFL-NOV | 56 | 56 | 56 | 56 | -0.48 ▼ | 7,500 |
| BAFL-OCT | 55.74 | 55.95 | 55.52 | 55.93 | 0.28 ▲ | 12,000 |
| BAHL-CDEC | 0 | 0 | 0 | 154.11 | -0.03 ▼ | 0 |
| BAHL-CNOV | 0 | 0 | 0 | 152.34 | -0.04 ▼ | 0 |
| BAHL-COCT | 0 | 0 | 0 | 150.51 | -0.03 ▼ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 154.11 | -0.03 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 152.34 | -0.04 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 150.51 | -0.03 ▼ | 0 |
| BECO-DEC | 0 | 0 | 0 | 4.26 | -0.02 ▼ | 0 |
| BECO-NOV | 0 | 0 | 0 | 4.21 | -0.02 ▼ | 0 |
| BECO-OCT | 4.19 | 4.2 | 4.01 | 4.17 | -0.01 ▼ | 358,000 |
| BFBIO-CDEC | 0 | 0 | 0 | 130.04 | 0.87 ▲ | 0 |
| BFBIO-CNOV | 0 | 0 | 0 | 128.55 | 0.86 ▲ | 0 |
| BFBIO-COCT | 0 | 0 | 0 | 127.01 | 0.85 ▲ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 24.4 | -0.12 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 46857 | 294 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 46452 | 292 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 46032 | 289 ▲ | 0 |
| BML-DEC | 0 | 0 | 0 | 60.26 | 1.32 ▲ | 0 |
| BML-NOV | 0 | 0 | 0 | 59.57 | 1.31 ▲ | 0 |
| BML-OCT | 57.9 | 60 | 55.26 | 59.69 | 1.17 ▲ | 788,000 |
| BNL-CDEC | 0 | 0 | 0 | 5.21 | 0.04 ▲ | 0 |
| BNL-CNOV | 0 | 0 | 0 | 5.15 | 0.04 ▲ | 0 |
| BNL-COCT | 0 | 0 | 0 | 5.09 | 0.04 ▲ | 0 |
| BNL-DEC | 0 | 0 | 0 | 5.21 | 0.04 ▲ | 0 |
| BNL-NOV | 4.35 | 5.1 | 4.35 | 5.1 | -0.01 ▼ | 12,000 |
| BNL-OCT | 5.09 | 5.2 | 4.22 | 5.15 | 0.1 ▲ | 25,500 |
| BOP-CDEC | 0 | 0 | 0 | 29.02 | 0.07 ▲ | 0 |
| BOP-CNOV | 0 | 0 | 0 | 28.69 | 0.07 ▲ | 0 |
| BOP-COCT | 0 | 0 | 0 | 28.34 | 0.07 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 29.02 | 0.07 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 28.69 | 0.19 ▲ | 0 |
| BOP-OCTB | 28.3 | 28.7 | 28.19 | 28.32 | 0.04 ▲ | 1,582,500 |
| CEPB-CDEC | 0 | 0 | 0 | 25.77 | 0.05 ▲ | 0 |
| CEPB-CNOV | 0 | 0 | 0 | 25.47 | 0.05 ▲ | 0 |
| CEPB-COCT | 0 | 0 | 0 | 25.17 | 0.05 ▲ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 269.8 | -1.12 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 266.71 | -1.11 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 263.5 | -1.1 ▼ | 0 |
| CNERGY-CDEC | 0 | 0 | 0 | 12.87 | 0.11 ▲ | 0 |
| CNERGY-CNOV | 0 | 0 | 0 | 12.72 | 0.1 ▲ | 0 |
| CNERGY-COCT | 0 | 0 | 0 | 12.57 | 0.11 ▲ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 12.87 | 0.11 ▲ | 0 |
| CNERGY-NOV | 12.7 | 12.95 | 12.54 | 12.71 | 0.14 ▲ | 4,408,000 |
| CNERGY-OCT | 12.54 | 12.86 | 12.4 | 12.56 | 0.11 ▲ | 23,876,500 |
| CPHL-CDEC | 0 | 0 | 0 | 63.19 | -0.19 ▼ | 0 |
| CPHL-CNOV | 0 | 0 | 0 | 62.46 | -0.19 ▼ | 0 |
| CPHL-COCT | 0 | 0 | 0 | 61.71 | -0.19 ▼ | 0 |
| CPHL-DEC | 0 | 0 | 0 | 63.19 | -0.19 ▼ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 62.46 | -0.19 ▼ | 0 |
| CPHL-OCT | 62.1 | 62.43 | 61.55 | 61.83 | 0.18 ▲ | 22,500 |
| CSAP-CDEC | 0 | 0 | 0 | 88.21 | -3.65 ▼ | 0 |
| CSAP-CNOV | 0 | 0 | 0 | 87.2 | -3.61 ▼ | 0 |
| CSAP-COCT | 0 | 0 | 0 | 86.15 | -3.57 ▼ | 0 |
| CSIL-DEC | 0 | 0 | 0 | 5.5 | -0.01 ▼ | 0 |
| CSIL-NOV | 0 | 0 | 0 | 5.44 | -0.01 ▼ | 0 |
| CSIL-OCT | 5.4 | 5.43 | 5.39 | 5.39 | -0.01 ▼ | 76,500 |
| DCL-DEC | 0 | 0 | 0 | 9.3 | -0.02 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 9.2 | -0.01 ▼ | 0 |
| DCL-OCT | 9.09 | 9.09 | 8.97 | 9.08 | -0.02 ▼ | 239,000 |
| DGKC-CDEC | 0 | 0 | 0 | 187.26 | 2.53 ▲ | 0 |
| DGKC-CNOV | 0 | 0 | 0 | 185.11 | 2.5 ▲ | 0 |
| DGKC-COCT | 0 | 0 | 0 | 182.89 | 2.48 ▲ | 0 |
| DGKC-DECB | 0 | 0 | 0 | 187.26 | 2.53 ▲ | 0 |
| DGKC-NOVB | 0 | 0 | 0 | 185.11 | 2.5 ▲ | 0 |
| DGKC-OCTB | 181.7 | 183.88 | 179.9 | 182.81 | 2.48 ▲ | 701,000 |
| EFERT-CDEC | 0 | 0 | 0 | 199.89 | -0.1 ▼ | 0 |
| EFERT-CNOV | 0 | 0 | 0 | 197.6 | -0.1 ▼ | 0 |
| EFERT-COCT | 0 | 0 | 0 | 195.22 | -0.1 ▼ | 0 |
| EFERT-DEC | 0 | 0 | 0 | 199.89 | -0.1 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 197.6 | -0.1 ▼ | 0 |
| EFERT-OCT | 195.5 | 196 | 194.01 | 195 | -0.54 ▼ | 10,000 |
| ENGROH-DEC | 0 | 0 | 0 | 263.02 | -0.82 ▼ | 0 |
| ENGROH-NOV | 259 | 259 | 259 | 259 | -1.81 ▼ | 500 |
| ENGROH-OCT | 257 | 257 | 255.07 | 256.35 | -1.19 ▼ | 12,500 |
| EPCL-CDEC | 0 | 0 | 0 | 32.51 | -0.4 ▼ | 0 |
| EPCL-CNOV | 0 | 0 | 0 | 32.14 | -0.39 ▼ | 0 |
| EPCL-COCT | 0 | 0 | 0 | 31.75 | -0.39 ▼ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.51 | -0.4 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.14 | -0.39 ▼ | 0 |
| EPCL-OCT | 31.66 | 31.75 | 29.85 | 31.37 | -0.73 ▼ | 46,000 |
| FABL-CDEC | 0 | 0 | 0 | 93.67 | 0.06 ▲ | 0 |
| FABL-CNOV | 0 | 0 | 0 | 92.59 | 0.05 ▲ | 0 |
| FABL-COCT | 0 | 0 | 0 | 91.48 | 0.05 ▲ | 0 |
| FABL-DEC | 0 | 0 | 0 | 93.67 | 0.06 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 92.59 | 0.05 ▲ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 91.48 | 0.05 ▲ | 0 |
| FATIMA-DEC | 0 | 0 | 0 | 138.75 | -2.47 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 137.16 | -2.44 ▼ | 0 |
| FATIMA-OCT | 137.5 | 137.5 | 137.5 | 137.5 | -0.42 ▼ | 500 |
| FCCL-CDEC | 0 | 0 | 0 | 52.73 | -0.4 ▼ | 0 |
| FCCL-CNOV | 0 | 0 | 0 | 52.13 | -0.39 ▼ | 0 |
| FCCL-COCT | 0 | 0 | 0 | 51.5 | -0.39 ▼ | 0 |
| FCCL-DEC | 0 | 0 | 0 | 52.73 | -0.4 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 52.13 | -0.39 ▼ | 0 |
| FCCL-OCTB | 52.06 | 52.19 | 51.3 | 51.5 | -0.21 ▼ | 172,500 |
| FCEPL-CDEC | 0 | 0 | 0 | 131.73 | -1.74 ▼ | 0 |
| FCEPL-CNOV | 0 | 0 | 0 | 130.22 | -1.72 ▼ | 0 |
| FCEPL-COCT | 0 | 0 | 0 | 128.65 | -1.71 ▼ | 0 |
| FCL-CDEC | 0 | 0 | 0 | 24.72 | -0.36 ▼ | 0 |
| FCL-CNOV | 0 | 0 | 0 | 24.44 | -0.35 ▼ | 0 |
| FCL-COCT | 0 | 0 | 0 | 24.14 | -0.36 ▼ | 0 |
| FCL-DEC | 0 | 0 | 0 | 24.72 | -0.36 ▼ | 0 |
| FCL-NOVB | 0 | 0 | 0 | 24.44 | -0.35 ▼ | 0 |
| FCL-OCTB | 24.5 | 24.62 | 24.03 | 24.12 | -0.38 ▼ | 17,000 |
| FDPL-OCT | 0 | 0 | 0 | 4.41 | -0.01 ▼ | 0 |
| FFC-CDEC | 0 | 0 | 0 | 550.92 | 1.34 ▲ | 0 |
| FFC-CNOV | 0 | 0 | 0 | 544.6 | 1.32 ▲ | 0 |
| FFC-COCT | 0 | 0 | 0 | 538.06 | 1.31 ▲ | 0 |
| FFC-DEC | 0 | 0 | 0 | 550.92 | 1.34 ▲ | 0 |
| FFC-NOV | 540 | 540 | 535 | 535 | -8.28 ▼ | 2,500 |
| FFC-OCT | 534 | 538 | 534 | 537.06 | 0.37 ▲ | 4,500 |
| FFL-CDEC | 0 | 0 | 0 | 14.33 | 0.04 ▲ | 0 |
| FFL-CNOV | 0 | 0 | 0 | 14.17 | 0.04 ▲ | 0 |
| FFL-COCT | 0 | 0 | 0 | 13.99 | 0.03 ▲ | 0 |
| FFL-DEC | 0 | 0 | 0 | 14.33 | 0.04 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 14.17 | 0.04 ▲ | 0 |
| FFL-OCT | 13.99 | 14.29 | 13.75 | 14.01 | 0.2 ▲ | 173,500 |
| GAL-CDEC | 0 | 0 | 0 | 497.31 | 9.74 ▲ | 0 |
| GAL-CNOV | 0 | 0 | 0 | 491.61 | 9.63 ▲ | 0 |
| GAL-COCT | 0 | 0 | 0 | 485.7 | 9.51 ▲ | 0 |
| GAL-DEC | 0 | 0 | 0 | 497.31 | 9.74 ▲ | 0 |
| GAL-NOVB | 0 | 0 | 0 | 491.61 | 9.63 ▲ | 0 |
| GAL-OCTB | 480 | 497 | 480 | 484.8 | 9.19 ▲ | 170,000 |
| GATM-DEC | 0 | 0 | 0 | 20.89 | 0.48 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 20.65 | 0.47 ▲ | 0 |
| GATM-OCT | 19.94 | 20.89 | 19.93 | 20.38 | 0.38 ▲ | 95,500 |
| GCIL-CDEC | 0 | 0 | 0 | 32.14 | 0.28 ▲ | 0 |
| GCIL-CNOV | 0 | 0 | 0 | 31.77 | 0.28 ▲ | 0 |
| GCIL-COCT | 0 | 0 | 0 | 31.39 | 0.27 ▲ | 0 |
| GCIL-DEC | 0 | 0 | 0 | 32.14 | 0.28 ▲ | 0 |
| GCIL-NOV | 0 | 0 | 0 | 31.77 | 0.28 ▲ | 0 |
| GCIL-OCT | 30.25 | 31.69 | 30.25 | 31.41 | 0.29 ▲ | 512,500 |
| GGL-CDEC | 0 | 0 | 0 | 19.8 | -0.09 ▼ | 0 |
| GGL-CNOV | 0 | 0 | 0 | 19.57 | -0.09 ▼ | 0 |
| GGL-COCT | 0 | 0 | 0 | 19.34 | -0.08 ▼ | 0 |
| GGL-DEC | 0 | 0 | 0 | 19.8 | -0.09 ▼ | 0 |
| GGL-NOV | 18.51 | 19.3 | 18.51 | 18.51 | -1.12 ▼ | 12,000 |
| GGL-OCT | 19.5 | 19.88 | 18.11 | 19.4 | 0.07 ▲ | 89,500 |
| GHNI-CDEC | 0 | 0 | 0 | 1037.04 | 5.55 ▲ | 0 |
| GHNI-CNOV | 0 | 0 | 0 | 1025.15 | 5.47 ▲ | 0 |
| GHNI-COCT | 0 | 0 | 0 | 1012.82 | 5.4 ▲ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 1037.04 | 5.55 ▲ | 0 |
| GHNI-NOVB | 0 | 0 | 0 | 1025.15 | 5.47 ▲ | 0 |
| GHNI-OCTB | 1022 | 1025 | 1001.01 | 1010 | 3.66 ▲ | 36,500 |
| GLAXO-DEC | 0 | 0 | 0 | 322.28 | -1.71 ▼ | 0 |
| GLAXO-NOV | 0 | 0 | 0 | 318.58 | -1.69 ▼ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 314.75 | -1.67 ▼ | 0 |
| HBL-CDEC | 0 | 0 | 0 | 300.43 | 5.75 ▲ | 0 |
| HBL-CNOV | 0 | 0 | 0 | 296.99 | 5.69 ▲ | 0 |
| HBL-COCT | 0 | 0 | 0 | 293.42 | 5.62 ▲ | 0 |
| HBL-DEC | 0 | 0 | 0 | 300.43 | 5.75 ▲ | 0 |
| HBL-NOV | 292.75 | 292.75 | 292.75 | 292.75 | 1.45 ▲ | 500 |
| HBL-OCTB | 290 | 293.99 | 288 | 293.09 | 5.09 ▲ | 55,500 |
| HCAR-CDEC | 0 | 0 | 0 | 210.16 | 5.73 ▲ | 0 |
| HCAR-CNOV | 0 | 0 | 0 | 207.75 | 5.66 ▲ | 0 |
| HCAR-COCT | 0 | 0 | 0 | 205.25 | 5.59 ▲ | 0 |
| HMB-CDEC | 0 | 0 | 0 | 98.97 | 0.01 ▲ | 0 |
| HMB-COCT | 0 | 0 | 0 | 96.66 | 0.01 ▲ | 0 |
| HMB-DEC | 0 | 0 | 0 | 98.97 | 0.01 ▲ | 0 |
| HMB-OCTB | 96.65 | 100 | 96.65 | 96.8 | 0.15 ▲ | 10,500 |
| HUBC-CDEC | 0 | 0 | 0 | 200.33 | 3.59 ▲ | 0 |
| HUBC-CNOV | 0 | 0 | 0 | 198.04 | 3.56 ▲ | 0 |
| HUBC-COCT | 0 | 0 | 0 | 195.66 | 3.52 ▲ | 0 |
| HUBC-DEC | 0 | 0 | 0 | 200.33 | 3.59 ▲ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 198.04 | 6.04 ▲ | 0 |
| HUBC-OCTB | 195.49 | 197.5 | 193.5 | 195.52 | 3.52 ▲ | 819,500 |
| HUMNL-CDEC | 0 | 0 | 0 | 8.9 | -0.04 ▼ | 0 |
| HUMNL-CNOV | 0 | 0 | 0 | 8.8 | -0.03 ▼ | 0 |
| HUMNL-COCT | 0 | 0 | 0 | 8.69 | -0.04 ▼ | 0 |
| HUMNL-DECB | 0 | 0 | 0 | 8.9 | -0.04 ▼ | 0 |
| HUMNL-NOVB | 0 | 0 | 0 | 8.8 | 0.07 ▲ | 0 |
| HUMNL-OCTB | 8.79 | 8.79 | 8.6 | 8.7 | 0.04 ▲ | 907,000 |
| ILP-DEC | 0 | 0 | 0 | 95.65 | -0.51 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 94.55 | -0.51 ▼ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 93.42 | -0.5 ▼ | 0 |
| IMAGE-DECB | 0 | 0 | 0 | 24.76 | 0.75 ▲ | 0 |
| IMAGE-NOVB | 0 | 0 | 0 | 24.48 | 0.74 ▲ | 0 |
| IMAGE-OCTB | 24.55 | 24.55 | 23.2 | 23.2 | -0.25 ▼ | 5,500 |
| ISL-CDEC | 0 | 0 | 0 | 81.02 | -0.24 ▼ | 0 |
| ISL-CNOV | 0 | 0 | 0 | 80.09 | -0.24 ▼ | 0 |
| ISL-COCT | 0 | 0 | 0 | 79.13 | -0.23 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 38.82 | -0.26 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 38.38 | -0.25 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 37.92 | -0.25 ▼ | 0 |
| JVDC-DEC | 0 | 0 | 0 | 135.21 | 0.59 ▲ | 0 |
| JVDC-NOVB | 0 | 0 | 0 | 133.66 | 0.58 ▲ | 0 |
| JVDC-OCTB | 131 | 131.24 | 131 | 131.24 | -0.26 ▼ | 1,000 |
| KAPCO-CDEC | 0 | 0 | 0 | 25.14 | -0.15 ▼ | 0 |
| KAPCO-CNOV | 0 | 0 | 0 | 24.85 | -0.15 ▼ | 0 |
| KAPCO-COCT | 0 | 0 | 0 | 24.56 | -0.14 ▼ | 0 |
| KAPCO-DECB | 0 | 0 | 0 | 25.14 | -0.15 ▼ | 0 |
| KAPCO-NOVB | 25 | 25 | 25 | 25 | 0 | 3,000 |
| KAPCO-OCTB | 24.75 | 24.75 | 24.1 | 24.44 | -0.41 ▼ | 8,500 |
| KEL-CDEC | 0 | 0 | 0 | 5.89 | 0.01 ▲ | 0 |
| KEL-CNOV | 0 | 0 | 0 | 5.82 | 0.01 ▲ | 0 |
| KEL-COCT | 0 | 0 | 0 | 5.75 | 0.01 ▲ | 0 |
| KEL-DEC | 0 | 0 | 0 | 5.89 | 0.01 ▲ | 0 |
| KEL-NOV | 0 | 0 | 0 | 5.82 | 0.01 ▲ | 0 |
| KEL-OCT | 5.76 | 5.8 | 5.67 | 5.74 | -0.01 ▼ | 3,157,000 |
| KOHC-DEC | 0 | 0 | 0 | 84.36 | 0.17 ▲ | 0 |
| KOHC-NOV | 0 | 0 | 0 | 83.4 | 0.17 ▲ | 0 |
| KOHC-OCT | 80.1 | 84.9 | 80.1 | 83.14 | -1.25 ▼ | 8,000 |
| KOSM-DEC | 0 | 0 | 0 | 5.46 | -0.02 ▼ | 0 |
| KOSM-NOV | 5.05 | 5.05 | 5.05 | 5.05 | -0.48 ▼ | 500 |
| KOSM-OCT | 5.43 | 5.43 | 5.28 | 5.33 | -0.02 ▼ | 1,141,000 |
| KSE30-DEC | 0 | 0 | 0 | 50090 | 213 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 49657 | 211 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 49208 | 209 ▲ | 0 |
| LOADS-CDEC | 0 | 0 | 0 | 12.04 | 0.07 ▲ | 0 |
| LOADS-CNOV | 0 | 0 | 0 | 11.9 | 0.07 ▲ | 0 |
| LOADS-COCT | 0 | 0 | 0 | 11.76 | 0.07 ▲ | 0 |
| LOADS-DEC | 0 | 0 | 0 | 12.04 | 0.07 ▲ | 0 |
| LOADS-NOV | 0 | 0 | 0 | 11.9 | 0.07 ▲ | 0 |
| LOADS-OCT | 11.81 | 11.81 | 11.69 | 11.69 | -0.06 ▼ | 4,000 |
| LOTCHEM-CDEC | 0 | 0 | 0 | 24.83 | -0.11 ▼ | 0 |
| LOTCHEM-CNOV | 0 | 0 | 0 | 24.55 | -0.1 ▼ | 0 |
| LOTCHEM-COCT | 0 | 0 | 0 | 24.25 | -0.11 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 24.83 | -0.11 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 24.55 | 0.1 ▲ | 0 |
| LOTCHEM-OCT | 24.8 | 24.88 | 23.87 | 24.1 | -0.32 ▼ | 80,000 |
| LUCK-DEC | 0 | 0 | 0 | 411.46 | 2.12 ▲ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 406.74 | 2.09 ▲ | 0 |
| LUCK-OCTB | 401 | 403 | 395 | 402.05 | 1.99 ▲ | 66,000 |
| MARI-DEC | 0 | 0 | 0 | 653.15 | 7.29 ▲ | 0 |
| MARI-NOVB | 0 | 0 | 0 | 645.66 | 7.2 ▲ | 0 |
| MARI-OCTB | 634.39 | 639 | 627.5 | 638.18 | 8.77 ▲ | 14,500 |
| MCB-CDEC | 0 | 0 | 0 | 388.74 | 0.9 ▲ | 0 |
| MCB-CNOV | 0 | 0 | 0 | 384.29 | 0.9 ▲ | 0 |
| MCB-COCT | 0 | 0 | 0 | 379.67 | 0.88 ▲ | 0 |
| MCB-DEC | 0 | 0 | 0 | 388.74 | 0.9 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 384.29 | 0.9 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 379.67 | 0.88 ▲ | 0 |
| MDTL-DEC | 0 | 0 | 0 | 6.82 | -0.07 ▼ | 0 |
| MDTL-NOV | 0 | 0 | 0 | 6.74 | -0.07 ▼ | 0 |
| MDTL-OCT | 6.98 | 6.98 | 6.63 | 6.64 | -0.1 ▼ | 367,000 |
| MEBL-DEC | 0 | 0 | 0 | 562.23 | 1.6 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 555.78 | 1.58 ▲ | 0 |
| MEBL-OCTB | 549.5 | 549.5 | 549.5 | 549.5 | 1.96 ▲ | 1,500 |
| MLCF-CDEC | 0 | 0 | 0 | 92.36 | 0.18 ▲ | 0 |
| MLCF-CNOV | 0 | 0 | 0 | 91.3 | 0.17 ▲ | 0 |
| MLCF-COCT | 0 | 0 | 0 | 90.2 | 0.17 ▲ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 92.36 | 0.18 ▲ | 0 |
| MLCF-NOV | 90.31 | 90.31 | 90.31 | 90.31 | -0.82 ▼ | 500 |
| MLCF-OCT | 90.5 | 90.79 | 89.5 | 90.1 | 0.27 ▲ | 634,000 |
| MTL-CDEC | 0 | 0 | 0 | 298.29 | -1.8 ▼ | 0 |
| MTL-CNOV | 0 | 0 | 0 | 294.87 | -1.78 ▼ | 0 |
| MTL-COCT | 0 | 0 | 0 | 291.32 | -1.76 ▼ | 0 |
| MTL-DECB | 0 | 0 | 0 | 298.29 | -1.8 ▼ | 0 |
| MTL-NOVB | 0 | 0 | 0 | 294.87 | -1.78 ▼ | 0 |
| MTL-OCTB | 292.92 | 294.94 | 291 | 293.12 | -1.63 ▼ | 38,000 |
| MUGHAL-CDEC | 0 | 0 | 0 | 64.44 | -0.08 ▼ | 0 |
| MUGHAL-CNOV | 0 | 0 | 0 | 63.7 | -0.08 ▼ | 0 |
| MUGHAL-COCT | 0 | 0 | 0 | 62.94 | -0.07 ▼ | 0 |
| MUGHAL-DECB | 0 | 0 | 0 | 64.44 | -0.08 ▼ | 0 |
| MUGHAL-NOVB | 0 | 0 | 0 | 63.7 | -0.08 ▼ | 0 |
| MUGHAL-OCTB | 62.81 | 63 | 62.81 | 63 | 0.07 ▲ | 3,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.49 | 0.06 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 17.28 | 0.05 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 17.08 | 0.06 ▲ | 0 |
| NATF-CDEC | 0 | 0 | 0 | 326.7 | 0.58 ▲ | 0 |
| NATF-CNOV | 0 | 0 | 0 | 322.95 | 0.57 ▲ | 0 |
| NATF-COCT | 0 | 0 | 0 | 319.07 | 0.57 ▲ | 0 |
| NATF-DECB | 0 | 0 | 0 | 326.7 | 0.58 ▲ | 0 |
| NATF-NOVB | 0 | 0 | 0 | 322.95 | 0.57 ▲ | 0 |
| NATF-OCTB | 0 | 0 | 0 | 319.07 | 0.57 ▲ | 0 |
| NBP-CDEC | 0 | 0 | 0 | 161.44 | 0.43 ▲ | 0 |
| NBP-CNOV | 0 | 0 | 0 | 159.59 | 0.42 ▲ | 0 |
| NBP-COCT | 0 | 0 | 0 | 157.67 | 0.42 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 161.44 | 0.43 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 26.32 | -0.07 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 26.01 | -0.08 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 25.7 | -0.07 ▼ | 0 |
| NBP-NOV | 158 | 158 | 158 | 158 | 0 | 10,000 |
| NBP-OCT | 157.99 | 158.06 | 156.11 | 157.77 | 0.31 ▲ | 121,000 |
| NCPL-CDEC | 0 | 0 | 0 | 52.94 | 4.59 ▲ | 0 |
| NCPL-CNOV | 0 | 0 | 0 | 52.33 | 4.53 ▲ | 0 |
| NCPL-COCT | 0 | 0 | 0 | 51.7 | 4.47 ▲ | 0 |
| NCPL-DECB | 0 | 0 | 0 | 52.94 | 4.59 ▲ | 0 |
| NCPL-NOVB | 52.09 | 52.58 | 50 | 51.7 | 3.9 ▲ | 34,000 |
| NCPL-OCTB | 48.5 | 51.92 | 48.5 | 51.72 | 4.52 ▲ | 2,942,500 |
| NETSOL-CDEC | 0 | 0 | 0 | 123.44 | -4 ▼ | 0 |
| NETSOL-CNOV | 0 | 0 | 0 | 122.03 | -3.95 ▼ | 0 |
| NETSOL-COCT | 0 | 0 | 0 | 120.56 | -3.9 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 33.03 | -0.01 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 32.65 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.26 | -0.01 ▼ | 0 |
| NML-CDEC | 0 | 0 | 0 | 129.82 | 4.3 ▲ | 0 |
| NML-CNOV | 0 | 0 | 0 | 128.33 | 4.25 ▲ | 0 |
| NML-COCT | 0 | 0 | 0 | 126.79 | 4.2 ▲ | 0 |
| NML-DECB | 0 | 0 | 0 | 129.82 | 4.3 ▲ | 0 |
| NML-NOVB | 126.5 | 127 | 123.5 | 126.12 | 3.01 ▲ | 80,500 |
| NML-OCTB | 124.36 | 128.39 | 122.6 | 126.77 | 4.44 ▲ | 763,500 |
| NPL-CDEC | 0 | 0 | 0 | 58.47 | 5.04 ▲ | 0 |
| NPL-CNOV | 0 | 0 | 0 | 57.8 | 4.98 ▲ | 0 |
| NPL-COCT | 0 | 0 | 0 | 57.1 | 4.91 ▲ | 0 |
| NPL-DECB | 0 | 0 | 0 | 58.47 | 5.04 ▲ | 0 |
| NPL-NOVB | 55.3 | 58.1 | 55.3 | 57.31 | 4.49 ▲ | 7,500 |
| NPL-OCTB | 53.72 | 57.28 | 53.6 | 56.89 | 4.82 ▲ | 1,546,500 |
| NRL-DEC | 0 | 0 | 0 | 616.79 | -17.75 ▼ | 0 |
| NRL-NOV | 607.39 | 607.39 | 600.55 | 603.97 | -23.28 ▼ | 10,000 |
| NRL-OCT | 615.25 | 626.9 | 587.6 | 602.28 | -17.82 ▼ | 2,432,000 |
| OGDC-CDEC | 0 | 0 | 0 | 311.51 | 2.99 ▲ | 0 |
| OGDC-CNOV | 0 | 0 | 0 | 307.94 | 2.95 ▲ | 0 |
| OGDC-COCT | 0 | 0 | 0 | 304.24 | 2.92 ▲ | 0 |
| OGDC-DEC | 0 | 0 | 0 | 311.51 | 2.99 ▲ | 0 |
| OGDC-NOVB | 301.5 | 304 | 301.5 | 304 | 0 | 9,500 |
| OGDC-OCTB | 302 | 304.49 | 299.51 | 303.88 | 2.53 ▲ | 213,500 |
| OGTI-DEC | 0 | 0 | 0 | 34377 | 358 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 34080 | 355 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 33772 | 352 ▲ | 0 |
| P01GHS020927 | 90.46 | 90.46 | 90.46 | 90.46 | 0.02 ▲ | 5,000 |
| P01GHS050827 | 91.36 | 91.36 | 91.36 | 91.36 | 0.03 ▲ | 5,000 |
| P01GHS080727 | 92.08 | 92.08 | 92.08 | 92.08 | 0.02 ▲ | 5,000 |
| P01GHS100627 | 92.97 | 92.97 | 92.97 | 92.97 | 0.02 ▲ | 5,000 |
| P01GHS130527 | 93.56 | 93.56 | 93.56 | 93.56 | 0.04 ▲ | 300,105,000 |
| P01GHS150427 | 94.34 | 94.34 | 94.34 | 94.34 | 0 | 1,000,000,000 |
| P01GHS160927 | 90.05 | 90.05 | 90.05 | 90.05 | 0.02 ▲ | 5,000 |
| P01GHS190827 | 90.89 | 90.89 | 90.89 | 90.89 | 0.02 ▲ | 5,000 |
| P01GHS230627 | 92.61 | 92.61 | 92.61 | 92.61 | 0.03 ▲ | 1,379,005,000 |
| P01GHS290427 | 0 | 0 | 0 | 93.63 | 0 | 90,000 |
| P01GIS131126 | 0 | 0 | 0 | 99.12 | 0 | 38,300,000 |
| P01GIS210127 | 97.14 | 97.14 | 97.09 | 97.12 | 0.04 ▲ | 10,000 |
| P01GIS250327 | 0 | 0 | 0 | 91.1 | 0 | 10,000,000 |
| P03FRR180629 | 99.31 | 99.31 | 99.31 | 99.31 | 0 | 5,000 |
| P03FRR211027 | 0 | 0 | 0 | 99.35 | 0 | 1,950,000,000 |
| P03GHS070127 | 97.54 | 97.54 | 97.54 | 97.54 | 0.03 ▲ | 5,000 |
| P03GHS121126 | 99.34 | 99.34 | 99.34 | 99.34 | 0.03 ▲ | 5,000 |
| P03GHS261126 | 0 | 0 | 0 | 98.86 | 0 | 25,400,000 |
| P03GHS291026 | 99.8 | 99.8 | 99.78 | 99.78 | 0.03 ▲ | 1,516,010,000 |
| P06GHS040227 | 96.7 | 96.7 | 96.7 | 96.7 | 0.02 ▲ | 5,000 |
| P06GHS040327 | 95.95 | 95.95 | 95.95 | 95.95 | 0.03 ▲ | 5,000 |
| P06GHS210127 | 97.14 | 97.14 | 97.14 | 97.14 | 0.03 ▲ | 5,000 |
| PACE-DEC | 0 | 0 | 0 | 9.58 | 0.06 ▲ | 0 |
| PACE-NOV | 9.4 | 9.4 | 9.4 | 9.4 | 0 | 2,000 |
| PACE-OCT | 9.46 | 9.48 | 9.29 | 9.37 | 0.09 ▲ | 1,421,500 |
| PAEL-CDEC | 0 | 0 | 0 | 33.99 | 0.04 ▲ | 0 |
| PAEL-CNOV | 0 | 0 | 0 | 33.6 | 0.04 ▲ | 0 |
| PAEL-COCT | 0 | 0 | 0 | 33.2 | 0.05 ▲ | 0 |
| PAEL-DEC | 0 | 0 | 0 | 33.99 | 0.04 ▲ | 0 |
| PAEL-NOV | 33.6 | 33.6 | 33.55 | 33.55 | -0.01 ▼ | 4,000 |
| PAEL-OCT | 33.48 | 33.5 | 33.02 | 33.22 | 0.11 ▲ | 430,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 23.16 | -0.25 ▼ | 0 |
| PIAHCLA-NOV | 23.14 | 23.24 | 22.86 | 22.89 | -0.25 ▼ | 141,000 |
| PIAHCLA-OCT | 22.83 | 23 | 22.25 | 22.65 | -0.17 ▼ | 562,500 |
| PIBTL-CDEC | 0 | 0 | 0 | 13.47 | -0.09 ▼ | 0 |
| PIBTL-CNOV | 0 | 0 | 0 | 13.31 | -0.1 ▼ | 0 |
| PIBTL-COCT | 0 | 0 | 0 | 13.15 | -0.1 ▼ | 0 |
| PIBTL-DEC | 0 | 0 | 0 | 13.47 | -0.09 ▼ | 0 |
| PIBTL-NOV | 13.3 | 13.3 | 13.15 | 13.25 | 0 | 506,500 |
| PIBTL-OCT | 13.3 | 13.35 | 13.02 | 13.15 | -0.06 ▼ | 1,152,000 |
| PIOC-CDEC | 0 | 0 | 0 | 238.8 | 0.95 ▲ | 0 |
| PIOC-CNOV | 0 | 0 | 0 | 236.06 | 0.93 ▲ | 0 |
| PIOC-COCT | 0 | 0 | 0 | 233.22 | 0.92 ▲ | 0 |
| PIOC-OCT | 232 | 235 | 231.21 | 232.06 | -0.51 ▼ | 4,500 |
| POL-CDEC | 0 | 0 | 0 | 686.58 | 0.81 ▲ | 0 |
| POL-CNOV | 0 | 0 | 0 | 678.71 | 0.8 ▲ | 0 |
| POL-COCT | 0 | 0 | 0 | 670.54 | 0.78 ▲ | 0 |
| POL-DEC | 0 | 0 | 0 | 686.58 | 0.81 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 678.71 | 0.8 ▲ | 0 |
| POL-OCTB | 670.1 | 670.1 | 670.1 | 670.1 | 0.34 ▲ | 1,000 |
| POWER-DEC | 0 | 0 | 0 | 22.67 | 0.03 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 22.41 | 0.02 ▲ | 0 |
| POWER-OCT | 22.1 | 22.74 | 21.9 | 22.08 | -0.03 ▼ | 523,000 |
| PPL-CDEC | 0 | 0 | 0 | 222.72 | 2.32 ▲ | 0 |
| PPL-CNOV | 0 | 0 | 0 | 220.17 | 2.3 ▲ | 0 |
| PPL-COCT | 0 | 0 | 0 | 217.52 | 2.26 ▲ | 0 |
| PPL-DECB | 0 | 0 | 0 | 222.72 | 2.32 ▲ | 0 |
| PPL-NOVB | 217.99 | 218 | 215 | 215 | -5.99 ▼ | 8,000 |
| PPL-OCTB | 215.3 | 217.25 | 214 | 216.53 | 1.85 ▲ | 584,500 |
| PREMA-CDEC | 0 | 0 | 0 | 32.81 | -0.15 ▼ | 0 |
| PREMA-CNOV | 0 | 0 | 0 | 32.44 | -0.14 ▼ | 0 |
| PREMA-COCT | 0 | 0 | 0 | 32.05 | -0.14 ▼ | 0 |
| PREMA-OCT | 32.25 | 32.3 | 31.6 | 32.05 | -0.14 ▼ | 250,000 |
| PRL-CDEC | 0 | 0 | 0 | 102.67 | -1.65 ▼ | 0 |
| PRL-CNOV | 0 | 0 | 0 | 101.49 | -1.63 ▼ | 0 |
| PRL-COCT | 0 | 0 | 0 | 100.27 | -1.61 ▼ | 0 |
| PRL-DEC | 0 | 0 | 0 | 102.67 | -1.65 ▼ | 0 |
| PRL-NOV | 105 | 105 | 97 | 101.2 | -1.41 ▼ | 330,500 |
| PRL-OCT | 101.51 | 105.49 | 95.85 | 100.23 | -1.74 ▼ | 41,597,500 |
| PSO-CDEC | 0 | 0 | 0 | 366.47 | -0.21 ▼ | 0 |
| PSO-CNOV | 0 | 0 | 0 | 362.27 | -0.2 ▼ | 0 |
| PSO-COCT | 0 | 0 | 0 | 357.91 | -0.21 ▼ | 0 |
| PSO-DECB | 0 | 0 | 0 | 366.47 | -0.21 ▼ | 0 |
| PSO-NOVB | 362.01 | 362.01 | 362.01 | 362.01 | 3.01 ▲ | 500 |
| PSO-OCTB | 359.5 | 361.45 | 353.75 | 356.78 | -0.49 ▼ | 860,000 |
| PTC-CDEC | 0 | 0 | 0 | 53.71 | -0.01 ▼ | 0 |
| PTC-CNOV | 0 | 0 | 0 | 53.09 | -0.02 ▼ | 0 |
| PTC-COCT | 0 | 0 | 0 | 52.46 | -0.01 ▼ | 0 |
| PTC-DEC | 0 | 0 | 0 | 53.71 | -0.01 ▼ | 0 |
| PTC-NOV | 53.15 | 53.15 | 52.8 | 52.8 | -0.31 ▼ | 56,000 |
| PTC-OCT | 52.61 | 53.49 | 52.18 | 52.57 | 0.08 ▲ | 417,500 |
| SAZEW-CDEC | 0 | 0 | 0 | 1538.26 | 47.11 ▲ | 0 |
| SAZEW-CNOV | 0 | 0 | 0 | 1520.63 | 46.56 ▲ | 0 |
| SAZEW-COCT | 0 | 0 | 0 | 1502.34 | 45.99 ▲ | 0 |
| SAZEW-DEC | 0 | 0 | 0 | 1538.26 | 47.11 ▲ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 1520.63 | 70.62 ▲ | 0 |
| SAZEW-OCTB | 1480 | 1537 | 1480 | 1501.59 | 46.28 ▲ | 218,000 |
| SEARL-CDEC | 0 | 0 | 0 | 79.56 | 0.74 ▲ | 0 |
| SEARL-CNOV | 0 | 0 | 0 | 78.65 | 0.73 ▲ | 0 |
| SEARL-COCT | 0 | 0 | 0 | 77.7 | 0.72 ▲ | 0 |
| SEARL-DEC | 0 | 0 | 0 | 79.56 | 0.74 ▲ | 0 |
| SEARL-NOVB | 78.5 | 78.5 | 78.5 | 78.5 | 0.58 ▲ | 1,500 |
| SEARL-OCTB | 77.5 | 78.48 | 76.5 | 77.65 | 0.65 ▲ | 384,500 |
| SGF-CDEC | 0 | 0 | 0 | 112.07 | 2.1 ▲ | 0 |
| SGF-CNOV | 0 | 0 | 0 | 110.78 | 2.07 ▲ | 0 |
| SGF-COCT | 0 | 0 | 0 | 109.45 | 2.04 ▲ | 0 |
| SLGL-CDEC | 0 | 0 | 0 | 15.56 | 0.5 ▲ | 0 |
| SLGL-CNOV | 0 | 0 | 0 | 15.38 | 0.5 ▲ | 0 |
| SLGL-COCT | 0 | 0 | 0 | 15.2 | 0.5 ▲ | 0 |
| SLGL-DEC | 0 | 0 | 0 | 15.56 | 0.5 ▲ | 0 |
| SLGL-NOV | 0 | 0 | 0 | 15.38 | 0.5 ▲ | 0 |
| SLGL-OCT | 14.93 | 15.7 | 14.57 | 15.26 | 0.54 ▲ | 2,649,500 |
| SNBL-DEC | 0 | 0 | 0 | 19.51 | -0.07 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 19.29 | -0.07 ▼ | 0 |
| SNBL-OCT | 18.94 | 18.94 | 18.94 | 18.94 | -0.18 ▼ | 2,000 |
| SNGP-DEC | 0 | 0 | 0 | 94.4 | -0.65 ▼ | 0 |
| SNGP-NOV | 94 | 94.17 | 92.12 | 92.12 | -1.84 ▼ | 11,500 |
| SNGP-OCT | 93.06 | 94 | 91 | 92.16 | -0.51 ▼ | 347,000 |
| SPEL-CDEC | 0 | 0 | 0 | 40.32 | -0.15 ▼ | 0 |
| SPEL-CNOV | 0 | 0 | 0 | 39.85 | -0.15 ▼ | 0 |
| SPEL-COCT | 0 | 0 | 0 | 39.37 | -0.15 ▼ | 0 |
| SSGC-DEC | 0 | 0 | 0 | 23.86 | 0.05 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 23.58 | 0.05 ▲ | 0 |
| SSGC-OCT | 23.4 | 23.45 | 22.9 | 23.29 | 0.06 ▲ | 1,260,500 |
| SYS-DEC | 0 | 0 | 0 | 117.04 | -0.97 ▼ | 0 |
| SYS-NOV | 116.5 | 116.5 | 115.15 | 115.2 | -1 ▼ | 48,000 |
| SYS-OCT | 116.21 | 116.4 | 114.15 | 114.43 | -0.57 ▼ | 84,000 |
| TBL-CDEC | 0 | 0 | 0 | 9.21 | -0.14 ▼ | 0 |
| TBL-CNOV | 0 | 0 | 0 | 9.1 | -0.14 ▼ | 0 |
| TBL-COCT | 0 | 0 | 0 | 9 | -0.13 ▼ | 0 |
| TELE-CDEC | 0 | 0 | 0 | 7.17 | -0.01 ▼ | 0 |
| TELE-CNOV | 0 | 0 | 0 | 7.09 | -0.01 ▼ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.17 | -0.01 ▼ | 0 |
| TELE-NOV | 7.15 | 7.15 | 7.05 | 7.05 | -0.05 ▼ | 19,500 |
| TELE-OCT | 7 | 7.1 | 6.95 | 7 | 0 | 162,500 |
| THCCL-CDEC | 0 | 0 | 0 | 66.72 | 0.82 ▲ | 0 |
| THCCL-CNOV | 0 | 0 | 0 | 65.96 | 0.82 ▲ | 0 |
| THCCL-COCT | 0 | 0 | 0 | 65.16 | 0.8 ▲ | 0 |
| THCCL-DEC | 0 | 0 | 0 | 66.72 | 0.82 ▲ | 0 |
| THCCL-NOV | 0 | 0 | 0 | 65.96 | 0.82 ▲ | 0 |
| THCCL-OCT | 64.95 | 65.6 | 63.6 | 64.97 | 0.5 ▲ | 560,500 |
| TOMCL-CDEC | 0 | 0 | 0 | 29.41 | 0.2 ▲ | 0 |
| TOMCL-CNOV | 0 | 0 | 0 | 29.07 | 0.2 ▲ | 0 |
| TOMCL-COCT | 0 | 0 | 0 | 28.72 | 0.2 ▲ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 29.41 | 0.2 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 29.07 | 0.2 ▲ | 0 |
| TOMCL-OCT | 28.55 | 28.8 | 28.2 | 28.74 | 0.24 ▲ | 72,000 |
| TPL-DEC | 0 | 0 | 0 | 22.8 | 0.13 ▲ | 0 |
| TPL-NOV | 0 | 0 | 0 | 22.54 | 1.54 ▲ | 0 |
| TPL-OCT | 22.68 | 22.75 | 21.8 | 22.24 | 0.23 ▲ | 3,807,500 |
| TPLP-CDEC | 0 | 0 | 0 | 11.73 | -0.29 ▼ | 0 |
| TPLP-CNOV | 0 | 0 | 0 | 11.59 | -0.29 ▼ | 0 |
| TPLP-COCT | 0 | 0 | 0 | 11.45 | -0.29 ▼ | 0 |
| TPLP-DEC | 0 | 0 | 0 | 11.73 | -0.29 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 11.59 | -0.41 ▼ | 0 |
| TPLP-OCT | 11.7 | 11.97 | 11.25 | 11.46 | -0.26 ▼ | 3,406,000 |
| TPLRF1-DEC | 0 | 0 | 0 | 9.01 | -0.04 ▼ | 0 |
| TPLRF1-NOV | 9.14 | 9.14 | 9.14 | 9.14 | 0.19 ▲ | 500 |
| TPLRF1-OCT | 8.83 | 8.97 | 8.68 | 8.75 | -0.1 ▼ | 296,500 |
| TREET-CDEC | 0 | 0 | 0 | 23.92 | 0.47 ▲ | 0 |
| TREET-CNOV | 0 | 0 | 0 | 23.65 | 0.47 ▲ | 0 |
| TREET-COCT | 0 | 0 | 0 | 23.36 | 0.46 ▲ | 0 |
| TREET-DEC | 0 | 0 | 0 | 23.92 | 0.47 ▲ | 0 |
| TREET-NOV | 23.28 | 23.58 | 23.28 | 23.44 | 0.26 ▲ | 28,000 |
| TREET-OCT | 22.99 | 23.4 | 22.72 | 23.33 | 0.46 ▲ | 1,093,000 |
| TRG-CDEC | 0 | 0 | 0 | 58.42 | -0.33 ▼ | 0 |
| TRG-CNOV | 0 | 0 | 0 | 57.75 | -0.33 ▼ | 0 |
| TRG-COCT | 0 | 0 | 0 | 57.05 | -0.33 ▼ | 0 |
| TRG-DEC | 0 | 0 | 0 | 58.42 | -0.33 ▼ | 0 |
| TRG-NOV | 58.49 | 58.58 | 57.21 | 57.53 | -0.31 ▼ | 102,500 |
| TRG-OCT | 58 | 58.4 | 56.65 | 57.15 | -0.16 ▼ | 2,597,000 |
| UBL-CDEC | 0 | 0 | 0 | 425.18 | 3.71 ▲ | 0 |
| UBL-CNOV | 0 | 0 | 0 | 420.31 | 3.67 ▲ | 0 |
| UBL-COCT | 0 | 0 | 0 | 415.25 | 3.62 ▲ | 0 |
| UBL-DEC | 0 | 0 | 0 | 413.63 | 3.61 ▲ | 0 |
| UBL-DECB | 0 | 0 | 0 | 416.94 | 3.65 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 413.63 | 3.61 ▲ | 0 |
| UBL-NOVB | 0 | 0 | 0 | 412.16 | 5.16 ▲ | 18,000 |
| UBL-OCT | 410.3 | 416.5 | 405.01 | 412.85 | 2.85 ▲ | 1,161,500 |
| UBL-OCTB | 405 | 411 | 401.1 | 408.56 | 4.56 ▲ | 1,151,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 28.54 | 0.04 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 28.21 | 0.04 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 27.87 | 0.04 ▲ | 0 |
| UNITY-CDEC | 0 | 0 | 0 | 8.01 | -0.11 ▼ | 0 |
| UNITY-CNOV | 0 | 0 | 0 | 7.92 | -0.11 ▼ | 0 |
| UNITY-COCT | 0 | 0 | 0 | 7.82 | -0.11 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 8.01 | -0.11 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 7.92 | -0.11 ▼ | 0 |
| UNITY-OCT | 7.11 | 8.05 | 7.11 | 7.84 | -0.09 ▼ | 745,500 |
| WAVESAPP-DEC | 0 | 0 | 0 | 7.3 | -0.12 ▼ | 0 |
| WAVESAPP-NOV | 0 | 0 | 0 | 7.21 | -0.13 ▼ | 0 |
| WAVESAPP-OCTB | 7.31 | 7.39 | 7.02 | 7.17 | -0.08 ▼ | 1,362,000 |
| WAVES-CDEC | 0 | 0 | 0 | 8.92 | -0.06 ▼ | 0 |
| WAVES-CNOV | 0 | 0 | 0 | 8.82 | -0.05 ▼ | 0 |
| WAVES-COCT | 0 | 0 | 0 | 8.71 | -0.06 ▼ | 0 |
| WAVES-DEC | 0 | 0 | 0 | 8.92 | -0.06 ▼ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 8.82 | -0.05 ▼ | 0 |
| WAVES-OCT | 8.88 | 8.88 | 8.64 | 8.69 | -0.07 ▼ | 508,000 |
| WTL-OCT | 0.98 | 0.98 | 0.94 | 0.95 | 0.01 ▲ | 12,000 |
| ZAL-CDEC | 0 | 0 | 0 | 38.32 | -0.77 ▼ | 0 |
| ZAL-CNOV | 0 | 0 | 0 | 37.88 | -0.76 ▼ | 0 |
| ZAL-COCT | 0 | 0 | 0 | 37.43 | -0.75 ▼ | 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 |
