Get the latest news and updates from Dawn
KARACHI October 22nd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Image Pakistan (XD) | 24.52 | 24.52 | 23.93 | 24 | -0.19 ▼ | 259,628 |
| Int.Knitwear | 94.75 | 98.69 | 94.75 | 96.08 | 0 | 140 |
| Masood Textile (XD) | 178 | 179 | 173 | 173.98 | -3.5 ▼ | 6,022 |
| Stylers Int.Ltd. (XD) | 43.5 | 44.89 | 43 | 43.99 | 0.43 ▲ | 12,385 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 360 | 365 | 355 | 355.46 | -5.43 ▼ | 5,399 |
| Atlas Honda Ltd | 1556.16 | 1568.79 | 1556.13 | 1563.01 | 2.77 ▲ | 780 |
| Dewan Motors | 16.12 | 16.6 | 15.97 | 16.18 | 0.21 ▲ | 1,737,901 |
| Ghandhara Auto | 486.99 | 493.95 | 484 | 486.32 | 2.52 ▲ | 819,092 |
| Ghandhara Ind. (XD) | 1013 | 1015 | 995.05 | 999.81 | -9.05 ▼ | 47,015 |
| Honda Atlas Cars | 204.8 | 204.8 | 191 | 198.22 | -6.23 ▼ | 185,200 |
| Hinopak Motor | 301.06 | 306 | 300 | 300.07 | -1.72 ▼ | 604 |
| Indus Motor Co. | 1790 | 1790 | 1775 | 1775.64 | -13.08 ▼ | 3,224 |
| Millat Tractors (XD) | 290.18 | 290.19 | 283.5 | 283.86 | -6.32 ▼ | 149,765 |
| Sazgar Engineering | 1496 | 1496 | 1447 | 1450.64 | -45.82 ▼ | 247,752 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. (XD) | 139.48 | 139.48 | 135 | 137.03 | -0.87 ▼ | 3,347 |
| Atlas Battery | 164.89 | 164.89 | 160 | 160.22 | -2.04 ▼ | 11,885 |
| Bela Automotive | 67 | 68 | 62.51 | 63.55 | -2.45 ▼ | 1,220 |
| Bal.Wheels | 219 | 220 | 215.03 | 216.01 | -1.99 ▼ | 4,313 |
| Dewan Auto Engg | 20.33 | 21.9 | 19.5 | 21.09 | 0.77 ▲ | 5,802 |
| Exide (PAK) | 427.58 | 440 | 419 | 422.63 | -4.95 ▼ | 2,284 |
| Ghandhara Tyre | 24.85 | 24.85 | 24.31 | 24.44 | -0.4 ▼ | 200,362 |
| Loads Limited | 11.75 | 11.75 | 11.5 | 11.51 | -0.2 ▼ | 176,049 |
| Panther Tyres Ltd. (XD) | 45.9 | 45.9 | 44.5 | 45 | -0.51 ▼ | 23,349 |
| Service Long March | 21.9 | 22.03 | 21.59 | 21.96 | 0.1 ▲ | 1,293,865 |
| Treet Battery Ltd. | 9 | 9.08 | 8.76 | 8.79 | -0.17 ▼ | 587,873 |
| Thal Limited (XD) | 506.99 | 506.99 | 496.66 | 499.05 | -4.67 ▼ | 1,329 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 38.9 | 38.9 | 37.53 | 37.9 | -0.45 ▼ | 99,116 |
| Fast Cables Ltd. (XD) | 24.1 | 24.19 | 23.89 | 23.96 | -0.09 ▼ | 604,896 |
| Pak Elektron | 33.08 | 33.4 | 32.75 | 32.77 | -0.3 ▼ | 1,733,282 |
| Pakistan Cables- | 133.2 | 135 | 128 | 128.18 | -4.02 ▼ | 16,033 |
| Siemens Pak. | 1551 | 1551 | 1551 | 1551 | -13.17 ▼ | 19 |
| Waves Corp Ltd. | 8.7 | 8.77 | 8.16 | 8.32 | -0.36 ▼ | 4,139,856 |
| Waves Home App | 7.1 | 7.21 | 6.78 | 6.82 | -0.28 ▼ | 6,201,453 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 242.51 | 244.99 | 239 | 240 | -2.51 ▼ | 51,495 |
| Bestway Cement | 454.95 | 454.95 | 446.89 | 447.68 | -2.63 ▼ | 9,164 |
| Cherat Cement (XD) | 264 | 265.72 | 261.5 | 262.92 | 0.45 ▲ | 45,038 |
| Dadabhoy Cement | 9.72 | 10.1 | 9.72 | 9.94 | -0.04 ▼ | 61,160 |
| Dewan Cement | 9.05 | 9.1 | 8.75 | 8.81 | -0.24 ▼ | 723,200 |
| D.G.K.Cement (XD) | 181.5 | 181.5 | 176.41 | 178.21 | -3.96 ▼ | 1,679,210 |
| Dandot Cement | 22.26 | 23.86 | 22.01 | 23.86 | 2.17 ▲ | 4,180,751 |
| Fauji Cement | 51.26 | 51.35 | 49.85 | 50.02 | -1.28 ▼ | 1,655,174 |
| Fecto Cement (XD) | 90.49 | 90.5 | 87.92 | 88.03 | -1.97 ▼ | 23,115 |
| Flying Cement | 33.38 | 33.38 | 31 | 31.59 | -0.61 ▼ | 16,951 |
| Gharibwal Cement | 46 | 46.7 | 44 | 45.52 | -0.39 ▼ | 81,280 |
| Kohat Cement | 82.07 | 82.47 | 80 | 81.1 | -0.97 ▼ | 96,447 |
| Lucky Cement | 400.28 | 400.28 | 393 | 393.97 | -6.31 ▼ | 445,251 |
| Maple Leaf | 89.61 | 89.69 | 86.9 | 87.54 | -2.31 ▼ | 2,554,132 |
| Pioneer Cement | 234 | 234 | 226 | 227.68 | -4.63 ▼ | 26,018 |
| Power Cement | 22.39 | 22.39 | 20.9 | 21.02 | -1.03 ▼ | 1,096,480 |
| Power Cem (PR) | 26.03 | 26.03 | 26.03 | 26.03 | -1.76 ▼ | 500 |
| Safe Mix Con.Ltd (XD) | 36.59 | 36.59 | 35.44 | 35.51 | -0.5 ▼ | 2,487 |
| Thatta Cement | 65.01 | 66.99 | 64.61 | 66.44 | 1.53 ▲ | 2,315,087 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 381.89 | 382 | 377.04 | 380.04 | 0.15 ▲ | 3,875 |
| Bawany Air Prod (XR) | 21.25 | 22.3 | 20.3 | 20.69 | -0.35 ▼ | 725,368 |
| Berger Paints (XD) | 105.3 | 110.5 | 105 | 107.89 | 2.97 ▲ | 116,943 |
| Biafo Industries (XD) | 103.21 | 103.99 | 99 | 100.47 | -2.7 ▼ | 59,370 |
| Buxly Paints | 283.1 | 311.21 | 278.21 | 311.21 | 28.29 ▲ | 61,662 |
| Data Agro | 111.84 | 123 | 109 | 116.67 | 4.83 ▲ | 86,021 |
| Descon Oxychem (XD) | 28.26 | 28.5 | 27.8 | 28.18 | -0.34 ▼ | 76,132 |
| Dynea Pakistan (XD) | 320 | 320 | 305 | 307.93 | -15.22 ▼ | 5,520 |
| Engro Polymer | 31.55 | 32.2 | 31.1 | 31.47 | -0.16 ▼ | 5,026,681 |
| Engro Poly (PR) | 13.9 | 13.98 | 13.65 | 13.95 | -0.05 ▼ | 21,207 |
| Ghani Chemical | 31.02 | 31.4 | 30.65 | 30.96 | -0.31 ▼ | 949,435 |
| Ghani Chemworld | 11.95 | 12.19 | 11.95 | 12.09 | 0.09 ▲ | 147,334 |
| Ghani Glo Hol | 19.01 | 19.38 | 18.9 | 18.95 | -0.31 ▼ | 69,800 |
| Ittehad Chemicals (XD) | 125.99 | 129.8 | 123.9 | 124.43 | -1.22 ▼ | 26,307 |
| Lucky Core Ind. | 193.2 | 193.98 | 191.9 | 192.6 | -0.59 ▼ | 14,043 |
| Lotte Chemical | 24.99 | 24.99 | 23.8 | 23.93 | -0.23 ▼ | 4,127,302 |
| Leiner Pak Gelat | 74.96 | 74.96 | 69.51 | 70.12 | -2.51 ▼ | 14,341 |
| Nimir Ind.Chem (XD) | 266.5 | 268.9 | 262 | 262.79 | -1.93 ▼ | 318,800 |
| Nimir Resins (XD) | 31.61 | 32.39 | 30.5 | 30.86 | -1.12 ▼ | 569,172 |
| Pak Oxygen Ltd. | 369.75 | 395.98 | 345 | 349.1 | -15.44 ▼ | 10,137 |
| Pak.P.V.C. | 16.55 | 16.55 | 15.82 | 16 | 0 | 4,874 |
| Sardar Chemical (XD) | 70.01 | 74 | 66.19 | 67.89 | -4.71 ▼ | 41,328 |
| Sitara Chemical (XD) | 631.94 | 631.94 | 615 | 615 | -1.54 ▼ | 811 |
| Sitara Peroxide | 48.26 | 49.28 | 47.51 | 47.95 | -0.99 ▼ | 14,139 |
| Wah-Noble (XD) | 228.5 | 232.99 | 222.9 | 224.81 | -4.09 ▼ | 29,087 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.42 | 13.42 | 13.06 | 13.56 | 0 | 420 |
| HBL Invest Fund | 4.7 | 4.8 | 4.66 | 4.69 | -0.1 ▼ | 30,789 |
| Tri-Star Mutual | 15.9 | 15.9 | 15.22 | 15.34 | -0.45 ▼ | 11,112 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 170.5 | 170.5 | 169 | 169.99 | 0.01 ▲ | 29,431 |
| Askari Bank | 106.5 | 107.75 | 104.61 | 104.88 | -1.97 ▼ | 1,684,539 |
| Bank Al-Falah | 55.73 | 56.01 | 55 | 55.21 | -0.37 ▼ | 2,911,910 |
| Bank AL-Habib | 149.92 | 151 | 148.01 | 148.92 | -1 ▼ | 162,098 |
| Bankislami Pak (XD) | 24.47 | 24.48 | 24.01 | 24.17 | -0.13 ▼ | 77,155 |
| Bank Makramah | 58.95 | 59 | 56.5 | 57.87 | -0.75 ▼ | 281,465 |
| Bank Of Khyber | 27.2 | 27.4 | 24.5 | 25.85 | -1.26 ▼ | 7,553 |
| B.O.Punjab | 28.33 | 28.4 | 27.8 | 27.92 | -0.31 ▼ | 5,925,892 |
| Faysal Bank | 91.15 | 91.15 | 90 | 90.41 | -0.71 ▼ | 337,938 |
| Habib Bank | 293.7 | 293.7 | 285.01 | 285.75 | -6.52 ▼ | 1,086,403 |
| Habib Metropolitan | 96.99 | 96.99 | 94.5 | 95.05 | -1.23 ▼ | 54,746 |
| JS Bank Ltd | 12.4 | 12.55 | 12 | 12.23 | -0.17 ▼ | 113,158 |
| MCB Bank Ltd | 379.73 | 382 | 374 | 379.66 | 1.48 ▲ | 296,176 |
| Meezan Bank Ltd | 547.16 | 548.95 | 542.4 | 545.05 | -1.9 ▼ | 901,758 |
| National Bank | 157.1 | 157.99 | 152.82 | 153.33 | -3.72 ▼ | 1,120,789 |
| Samba Bank | 13.1 | 13.45 | 13.1 | 13.41 | 0.09 ▲ | 28,286 |
| St.Chart.Bank | 59.8 | 59.94 | 59 | 59 | 0.2 ▲ | 4,551 |
| Soneri Bank Ltd | 19 | 19.23 | 18.77 | 18.83 | -0.15 ▼ | 86,942 |
| United Bank (XD) | 407 | 407 | 399.3 | 400.04 | -5.59 ▼ | 1,803,037 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 6.4 | 6.5 | 6.35 | 6.4 | -0.1 ▼ | 430,842 |
| Aisha Steel Mill | 14.45 | 14.45 | 13.8 | 13.85 | -0.48 ▼ | 1,675,295 |
| Aisha Steel (PR) (XD) | 83.6 | 83.61 | 76.1 | 76.01 | 0 | 71 |
| Aisha Steel (PR) (XD) | 21 | 21.5 | 20 | 20.29 | -0.76 ▼ | 2,038 |
| Amreli Steels | 17.15 | 17.15 | 16.55 | 16.62 | -0.49 ▼ | 471,850 |
| Bolan Casting | 74.3 | 74.3 | 68.1 | 68.73 | -5.78 ▼ | 29,953 |
| Beco Steel Ltd | 4.2 | 4.2 | 4.07 | 4.08 | -0.06 ▼ | 1,284,366 |
| Crescent Steel (XD) | 85.9 | 86.64 | 85 | 85.3 | -0.51 ▼ | 186,418 |
| Dadex Eternit | 184 | 190.95 | 171.11 | 174.73 | -5.56 ▼ | 10,430 |
| Dost Steels Ltd. | 4.25 | 4.25 | 4.12 | 4.16 | -0.03 ▼ | 813,264 |
| Int. Ind.Ltd. | 155.16 | 157.49 | 153 | 153.14 | -2.44 ▼ | 24,306 |
| Inter.Steel Ltd | 78.85 | 79.1 | 76.47 | 76.51 | -2.31 ▼ | 219,043 |
| Ittefaq Iron Ind | 8.13 | 8.13 | 7.6 | 7.75 | -0.32 ▼ | 355,083 |
| K.S.B.Pumps | 209.89 | 209.89 | 203.25 | 207.47 | -1.47 ▼ | 4,565 |
| Metro Steel | 19.4 | 21.75 | 19.02 | 21.32 | 1.55 ▲ | 345,405 |
| Mughal Iron (XD) | 63.2 | 63.2 | 60.9 | 61.14 | -1.55 ▼ | 316,306 |
| Mughal Iron(C) (XD) | 59.03 | 62.01 | 59.03 | 62 | 0 | 7,578 |
| Pak Engineering | 742.24 | 759 | 710 | 749.15 | 6.91 ▲ | 2,515 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.94 | 15.94 | 15.44 | 15.44 | -0.58 ▼ | 39,000 |
| HBL Total Treasury | 106.93 | 107.19 | 106.93 | 107.19 | 0.18 ▲ | 30,500 |
| JS Global Banking | 37.51 | 37.62 | 37.41 | 37.41 | -0.36 ▼ | 5,500 |
| JS Momentum | 10.46 | 10.46 | 10.19 | 10.21 | -0.29 ▼ | 328,000 |
| Mahaana Islamic | 15.7 | 15.7 | 15.49 | 15.53 | -0.17 ▼ | 1,000,000 |
| Meezan Pakistan | 17.02 | 17.07 | 16.8 | 16.83 | -0.18 ▼ | 1,226,000 |
| NBP Pakistan G ETF | 25.52 | 25.77 | 25.44 | 25.57 | -0.03 ▼ | 26,000 |
| NIT Pakistan | 32.05 | 32.75 | 32.05 | 32.7 | 0.57 ▲ | 16,500 |
| UBLPakistanETF | 27.7 | 27.72 | 27 | 27.48 | -0.28 ▼ | 119,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 44.8 | 44.8 | 43 | 43.18 | -1.62 ▼ | 80,681 |
| Arif Habib Corp (XD) | 13.75 | 13.77 | 13.47 | 13.5 | -0.21 ▼ | 1,583,596 |
| Engro Fertert | 195 | 195.75 | 193 | 194.07 | -0.39 ▼ | 266,143 |
| Fatima Fert | 135 | 135.89 | 133.2 | 133.99 | -0.99 ▼ | 188,505 |
| Fauji Fert | 538.45 | 538.45 | 530.55 | 532.49 | -3.46 ▼ | 167,776 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.83 | 8.09 | 7.65 | 7.76 | -0.07 ▼ | 86,449 |
| Big Bird Foods Ltd. | 36.63 | 37.8 | 36.63 | 37.14 | -0.02 ▼ | 116,934 |
| Barkat Frisian Agro | 29 | 29.13 | 28.26 | 28.96 | 0.05 ▲ | 184,405 |
| Bunnys Limited | 5.16 | 5.17 | 4.98 | 5.02 | -0.05 ▼ | 448,491 |
| Clover Pakistan | 5.6 | 5.6 | 5.4 | 5.5 | -0.06 ▼ | 741,100 |
| Colgate Palm | 1114.99 | 1114.99 | 1092 | 1108.31 | 1.03 ▲ | 1,502 |
| Frieslandcampina | 128.3 | 128.8 | 125 | 126.31 | -1.84 ▼ | 351,238 |
| Fauji Foods Ltd | 14 | 14.02 | 13.6 | 13.63 | -0.31 ▼ | 959,181 |
| Ghani Dairies Ltd. | 18.9 | 18.98 | 18.41 | 18.76 | -0.12 ▼ | 395,425 |
| Ismail Ind. (XD) | 1844 | 1844 | 1794 | 1818.64 | -7.29 ▼ | 38 |
| MithchellsFruit | 163 | 166 | 160.3 | 162.55 | -2.57 ▼ | 3,604 |
| Matco Foods Ltd | 44 | 45.43 | 43.16 | 43.33 | -0.58 ▼ | 1,008,188 |
| Murree Brewery (XD) | 900 | 900 | 891 | 899.65 | -0.35 ▼ | 4,526 |
| National Foods (XD) | 318.1 | 318.1 | 312 | 313.28 | -4.54 ▼ | 59,913 |
| Nestle Pakistan | 6975.25 | 7024.88 | 6950 | 7003.62 | 40.78 ▲ | 162 |
| At-Tahur Ltd. | 31.7 | 31.95 | 31.47 | 31.51 | -0.41 ▼ | 507,086 |
| Quice Food | 26.5 | 26.85 | 26.15 | 26.28 | -0.47 ▼ | 125,980 |
| Rafhan Maize | 8640 | 8640 | 8462.01 | 8501.09 | -8.91 ▼ | 150 |
| Shezan Inter. (XD) | 263.02 | 278 | 263.02 | 270 | -6.3 ▼ | 1,355 |
| Agro Processors (XD) | 28.9 | 28.9 | 28.3 | 28.5 | -0.07 ▼ | 167,049 |
| The Organic Meat | 28.61 | 28.61 | 28.06 | 28.32 | -0.29 ▼ | 221,636 |
| Treet Corp | 23.5 | 23.5 | 22.6 | 22.75 | -0.52 ▼ | 1,089,993 |
| Unity Foods Ltd | 7.88 | 7.88 | 7.65 | 7.69 | -0.1 ▼ | 1,952,273 |
| Unilever Foods | 30670 | 30675.62 | 28000 | 29103.21 | 1216.28 ▲ | 1,455 |
| Wahdat Poultry Farm | 13.65 | 13.94 | 13.07 | 13.3 | -0.34 ▼ | 456,798 |
| ZIL Limited | 309.98 | 309.98 | 290 | 297.61 | 2.5 ▲ | 568 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 9.05 | 9.05 | 8.92 | 8.94 | -0.16 ▼ | 22,187 |
| Frontier Ceram | 77.01 | 77.01 | 72.6 | 74.39 | -5.61 ▼ | 5,275 |
| GhaniGlobalGlass | 7.51 | 7.61 | 7.34 | 7.38 | -0.13 ▼ | 161,158 |
| Ghani Glass Ltd (XD) | 39 | 39 | 38.05 | 38.93 | 0.08 ▲ | 66,507 |
| Ghani Value Glass (XD) | 49.5 | 51.5 | 49.45 | 51.27 | 2.75 ▲ | 2,857 |
| Shabbir Tiles | 8.73 | 8.9 | 8.55 | 8.56 | -0.23 ▼ | 144,846 |
| Tariq Glass Ind | 155.05 | 156 | 154 | 155.72 | -0.2 ▼ | 14,878 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insurance | 39.67 | 39.67 | 39.3 | 39.41 | -0.18 ▼ | 2,500 |
| Adamjee Ins. | 93.85 | 93.85 | 91.32 | 93.01 | -0.69 ▼ | 327,662 |
| Askari Life Ass | 24 | 24 | 22.58 | 23.04 | -1.02 ▼ | 12,964 |
| Adamjee Life Ass. (XD) | 30 | 30.48 | 30 | 30 | 0 | 3,118 |
| Asia Insurance | 35 | 36.04 | 32.5 | 32.76 | 0 | 1,758 |
| Atlas Ins. Ltd | 76.99 | 78 | 76.99 | 77.21 | 0.71 ▲ | 5,808 |
| Century Ins. (XR) | 30.92 | 31.98 | 30.25 | 31.3 | 0.38 ▲ | 46,184 |
| Century Insurance(R) | 18.3 | 20.02 | 17.4 | 19.89 | 1.69 ▲ | 380,059 |
| Cres.Star Ins. | 5.35 | 5.4 | 4.98 | 5.02 | -0.33 ▼ | 1,488,720 |
| EFU General | 124.9 | 124.9 | 120.01 | 124 | 0.58 ▲ | 1,454 |
| EFU Life Assurance | 114.5 | 119.5 | 114.5 | 115.76 | -2.16 ▼ | 2,750 |
| Habib Ins. | 8 | 8 | 7.7 | 7.72 | -0.28 ▼ | 122,247 |
| IGI Holdings | 238.15 | 239.95 | 228 | 229.02 | -11.7 ▼ | 62,379 |
| Jubilee Gen.Ins | 75.03 | 76.37 | 75.03 | 76.01 | -0.19 ▼ | 1,204 |
| Jubile Life Ins | 102.5 | 102.5 | 100.5 | 100.93 | -1.07 ▼ | 21,996 |
| Pak Qatar Family | 16 | 16 | 15.25 | 15.47 | -0.4 ▼ | 77,528 |
| Pak Reinsurance | 16.38 | 16.38 | 15.83 | 15.91 | -0.47 ▼ | 267,004 |
| PICIC Ins.Ltd. | 4.84 | 4.84 | 4.66 | 4.75 | -0.04 ▼ | 11,512 |
| Premier Ins. | 9.23 | 9.6 | 9.03 | 9.5 | 0.28 ▲ | 52,796 |
| Pak Gen.Ins. | 21.91 | 22.94 | 21.9 | 22.06 | 0.01 ▲ | 11,542 |
| Pak Qatar General | 12.68 | 12.68 | 12 | 12.32 | 0.05 ▲ | 75,745 |
| Reliance Ins. | 12.25 | 12.43 | 11.7 | 11.77 | -0.32 ▼ | 10,752 |
| Shaheen Ins. | 8 | 8.25 | 8 | 8.09 | 0.08 ▲ | 20,540 |
| TPL Insurance | 62.99 | 66.8 | 56.11 | 66.45 | 5.72 ▲ | 131,539 |
| TPL Life Insurance | 20.94 | 20.94 | 18.62 | 18.63 | -2.06 ▼ | 734,386 |
| United Insurance | 10.98 | 11.09 | 10.85 | 11.06 | 0.27 ▲ | 164,721 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 20.99 | 21.23 | 20.06 | 20.79 | 0.11 ▲ | 52,739 |
| Arif Habib Ltd | 110.3 | 110.33 | 107.32 | 108.06 | -1.89 ▼ | 62,446 |
| AKD Securites | 31.88 | 31.88 | 30 | 30.25 | -0.35 ▼ | 74,170 |
| Apna Microfin. | 19.65 | 19.75 | 19.21 | 19.75 | 0.08 ▲ | 12,094 |
| ARM Green Indus. | 51.25 | 51.25 | 47 | 48.35 | -0.61 ▼ | 1,579 |
| Dawood Equities | 18 | 18.5 | 16.3 | 16.86 | -0.25 ▼ | 1,349,600 |
| Dawood Law | 42.8 | 42.8 | 41.5 | 41.53 | -0.16 ▼ | 13,830 |
| Engro Holdings | 256.51 | 256.55 | 249.5 | 250.11 | -5.76 ▼ | 628,909 |
| Escorts Bank | 13.49 | 13.94 | 12.9 | 13.23 | -0.26 ▼ | 129,790 |
| First Cap.Equit | 4.96 | 4.96 | 4.61 | 4.65 | -0.06 ▼ | 16,502 |
| F.Credit & Inv | 75.7 | 77.89 | 63.73 | 74.28 | 3.47 ▲ | 199,178 |
| Ist.Capital Sec | 5.05 | 5.05 | 4.85 | 4.87 | -0.08 ▼ | 391,991 |
| First Dawood Prop | 4.36 | 4.49 | 4.21 | 4.27 | -0.12 ▼ | 140,120 |
| F. Nat.Equities | 1.11 | 1.11 | 1.06 | 1.08 | -0.01 ▼ | 7,307,083 |
| Invest Bank | 16.5 | 17.9 | 16.02 | 16.48 | -0.37 ▼ | 373,314 |
| Imperial Limite | 23.49 | 23.49 | 22.01 | 22.49 | -0.61 ▼ | 26,707 |
| Intermarket Sec. | 17.06 | 17.39 | 17 | 17.01 | -0.24 ▼ | 83,409 |
| Jah.Sidd. Co. | 21.56 | 21.99 | 21.26 | 21.43 | -0.84 ▼ | 223,803 |
| JS Global Cap. | 135 | 135 | 135 | 137.25 | 0 | 90 |
| JS Investments | 32.02 | 33.66 | 32.02 | 33.5 | 0 | 3 |
| LSE Capital Ltd. | 5.3 | 5.34 | 5.04 | 5.05 | -0.23 ▼ | 2,205,944 |
| LSE Fin. Services | 2.13 | 2.19 | 1.97 | 2 | -0.06 ▼ | 1,934,466 |
| LSE Financial(R) | 0.69 | 0.72 | 0.56 | 0.59 | -0.04 ▼ | 3,533,440 |
| LSE Ventures Ltd (XD) | 11.85 | 12.18 | 11.77 | 11.79 | -0.06 ▼ | 161,350 |
| MCB Inv MGT (XD) | 140 | 144 | 137 | 137 | -7.97 ▼ | 6,436 |
| Next Capital | 16.9 | 18.4 | 16.51 | 18.38 | 1.65 ▲ | 242,813 |
| OLP Financial (XD) | 45.9 | 45.9 | 45.12 | 45.26 | -0.07 ▼ | 2,622 |
| Pervez Ahmed Co | 3.09 | 3.13 | 2.92 | 3.02 | -0.02 ▼ | 5,989,399 |
| PIA Holding Company | 22.6 | 23.36 | 22.3 | 22.51 | -0.02 ▼ | 2,890,988 |
| PIA Holding Co.(B) | 14000 | 14000 | 13600.02 | 13626.76 | -638.57 ▼ | 11 |
| Pak Stock Exchange | 41.96 | 42.44 | 40.64 | 40.86 | -1.1 ▼ | 1,388,733 |
| Sec. Inv. Bank | 6.5 | 6.88 | 6.1 | 6.5 | 0.23 ▲ | 1,739 |
| LSE SPAC-II | 16.2 | 16.48 | 15.3 | 15.83 | -0.34 ▼ | 379,742 |
| Trust Brokerage | 2.27 | 2.27 | 2.13 | 2.17 | -0.07 ▼ | 4,456,989 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 36.51 | 40 | 32.82 | 32.82 | -3.65 ▼ | 397,460 |
| Pak Gulf Leasing | 13.5 | 13.75 | 12.85 | 13 | -0.55 ▼ | 47,466 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 825.01 | 848 | 825.01 | 835.16 | -6.79 ▼ | 693 |
| Fateh Industries | 488.99 | 488.99 | 407.11 | 407.11 | -45.23 ▼ | 11,967 |
| Leather Up Ltd. | 65.05 | 66.98 | 62.15 | 63.32 | -3.93 ▼ | 12,969 |
| Pak Leather | 48 | 50 | 48 | 49.87 | 2.63 ▲ | 6,393 |
| Service Global | 102.12 | 109.99 | 102.12 | 108.45 | -0.57 ▼ | 100,696 |
| Service Ind.Ltd | 174.52 | 179 | 169 | 176.11 | -0.4 ▼ | 71,445 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 144.34 | 146 | 143 | 144.34 | 0 | 104 |
| AL-Khair Gadoon | 56.8 | 56.8 | 53.95 | 55.97 | 2.36 ▲ | 1,826 |
| Arpak Int. | 129.77 | 129.77 | 123 | 123.48 | 0 | 56 |
| Diamond Ind. (XD) | 79.83 | 87.76 | 79.83 | 87.52 | 7.74 ▲ | 219,992 |
| ECOPACK Ltd (XD) | 43 | 43.2 | 41.57 | 42.02 | -1.16 ▼ | 37,268 |
| Gammon Pak | 18.77 | 18.77 | 18.01 | 18.09 | -0.39 ▼ | 2,468 |
| The Pakistan Credit | 39 | 39 | 39 | 39 | 0 | 500 |
| GOC (Pak) Ltd. (XD) | 225 | 247.96 | 225 | 227.44 | 2.02 ▲ | 1,214 |
| Mandviwala | 76.01 | 81.99 | 73.45 | 76.7 | -0.42 ▼ | 498,773 |
| Olympia Mills | 75.49 | 75.49 | 67 | 67.43 | -5.27 ▼ | 40,022 |
| Pakistan Alumin | 95 | 95 | 92 | 92.13 | -1.87 ▼ | 4,171 |
| Pak Services | 961.01 | 998 | 961.01 | 969.91 | -1.3 ▼ | 659 |
| Shifa Int.Hospital (XD) | 450 | 450 | 440.03 | 445.05 | -2.9 ▼ | 306 |
| Siddiqsons Tin | 7.6 | 7.67 | 7.41 | 7.44 | -0.17 ▼ | 456,128 |
| Tasdeeq Information | 4.67 | 4.79 | 4.45 | 4.73 | 0.14 ▲ | 12,014,519 |
| Tri-Pack Films | 122.9 | 122.95 | 118.03 | 119.9 | 0.5 ▲ | 4,817 |
| United Brands | 25 | 26.11 | 23.31 | 23.58 | -0.16 ▼ | 22,221 |
| UDL Int.Ltd. (XD) | 16.19 | 16.19 | 15.27 | 15.4 | -0.4 ▼ | 63,953 |
| United Distributor | 99.5 | 99.5 | 93 | 97.7 | -0.34 ▼ | 51,634 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba (XD) | 22.96 | 23.36 | 21.72 | 22.43 | -0.53 ▼ | 22,982 |
| AL-Noor Mod | 9.82 | 10.13 | 9.7 | 9.8 | -0.12 ▼ | 98,230 |
| Elite Cap.Mod | 17.92 | 18.6 | 17.9 | 17.93 | 0.01 ▲ | 22,098 |
| Equity Modaraba | 12.69 | 12.69 | 11.7 | 12.01 | 0.01 ▲ | 14,857 |
| 1st.Fid.Leasing | 12 | 12.3 | 11.51 | 11.69 | -0.2 ▼ | 109,350 |
| Habib Modaraba | 27.49 | 27.9 | 26.01 | 27.14 | -0.24 ▼ | 7,499 |
| I.B.L.Modarab | 15.2 | 16.53 | 14.85 | 15.65 | 0.62 ▲ | 787,472 |
| Imrooz Modaraba (XD) | 205.24 | 214.99 | 202.5 | 211.53 | 0 | 116 |
| Punjab Mod | 18.25 | 20 | 17.06 | 19.08 | 0.6 ▲ | 1,556,164 |
| Paramount Mod | 11.1 | 11.49 | 10.9 | 11.12 | -0.36 ▼ | 170,836 |
| F.Treet Manuf | 20.02 | 20.5 | 18.7 | 19.06 | -1.45 ▼ | 64,495 |
| Tri-Star 1st Mod. | 30.44 | 30.44 | 29.01 | 29.63 | -0.33 ▼ | 21,462 |
| OLP Modaraba (XD) | 24 | 24.5 | 21.6 | 22.31 | -1.69 ▼ | 173,011 |
| Orient Rental (XD) | 10.89 | 10.89 | 10.4 | 10.46 | -0.13 ▼ | 25,727 |
| Popular Islamic (XD) | 116.95 | 116.95 | 113.41 | 116.95 | 10.63 ▲ | 33,379 |
| Sindh Modaraba (XD) | 49.03 | 59.16 | 49.03 | 58.91 | 5.13 ▲ | 358,828 |
| Trust Modaraba | 14.34 | 14.34 | 13.61 | 13.71 | -0.28 ▼ | 129,917 |
| Unicap Modaraba | 17.45 | 17.67 | 15.75 | 17.67 | 1.61 ▲ | 1,469,196 |
| Wasl Mobility Mod | 6.25 | 6.4 | 6.06 | 6.14 | -0.14 ▼ | 860,829 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 635 | 636 | 628 | 632.22 | -3.18 ▼ | 289,338 |
| Oil & Gas Dev (XD) | 301 | 302 | 298.05 | 300.5 | -2.55 ▼ | 1,526,860 |
| Pak Oilfields (XD) | 670 | 671 | 665.01 | 665.27 | -2.65 ▼ | 65,307 |
| Pak Petroleum (XD) | 216.6 | 216.6 | 213.48 | 214.2 | -2.47 ▼ | 1,755,580 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 536 | 536 | 528 | 530.01 | -3.3 ▼ | 16,981 |
| Burshane LPG (XD) | 45.5 | 45.85 | 44.44 | 44.84 | -0.85 ▼ | 14,977 |
| Hascol Petrol | 17.36 | 17.49 | 16.6 | 16.82 | -0.5 ▼ | 2,209,009 |
| HI-Tech Lub. (XD) | 35.13 | 35.15 | 34 | 34.1 | -1.3 ▼ | 89,880 |
| Oilboy Energy | 15.52 | 15.67 | 15.01 | 15.09 | -0.43 ▼ | 846,882 |
| P.S.O. (XD) | 357.5 | 358 | 348.25 | 350.56 | -5.95 ▼ | 1,221,885 |
| Sui North Gas | 91.51 | 92 | 90.1 | 90.65 | -1.18 ▼ | 222,411 |
| Sitara Petroleum (XD) | 14.4 | 14.4 | 13.8 | 13.86 | -0.48 ▼ | 2,542,765 |
| Sui South Gas | 23.25 | 23.44 | 22.5 | 22.55 | -0.66 ▼ | 2,971,795 |
| Wafi Energy Pak | 154 | 154 | 151 | 151.59 | -2 ▼ | 22,891 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.48 | 25.89 | 24 | 25.05 | -0.02 ▼ | 470,171 |
| Cherat Packaging | 92.51 | 92.99 | 89 | 89.97 | -1.71 ▼ | 58,363 |
| Pak Agro Pack | 10.5 | 10.5 | 9.9 | 9.9 | -0.09 ▼ | 5,999 |
| Int. Packaging (XD) | 30.2 | 30.4 | 29.35 | 29.49 | -0.68 ▼ | 504,181 |
| MACPAC Films | 68.11 | 71 | 65.83 | 65.83 | -7.31 ▼ | 16,065,120 |
| Merit Packaging | 8.95 | 9.33 | 8.61 | 8.72 | 0.04 ▲ | 245,211 |
| Packages Ltd. | 680 | 691.9 | 680 | 680.51 | -6.04 ▼ | 172 |
| Pak Paper Prod (XD) | 130.03 | 131.89 | 122 | 124.08 | -6.81 ▼ | 15,178 |
| Roshan Packages (XD) | 14.12 | 14.68 | 13.98 | 14.45 | 0.31 ▲ | 144,018 |
| Security Paper | 131.11 | 131.99 | 129.26 | 129.94 | -1.12 ▼ | 2,877 |
| SPEL Limited | 39.31 | 39.45 | 38 | 38.05 | -1.17 ▼ | 83,993 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 945 | 950 | 925 | 927.37 | -14.29 ▼ | 3,686 |
| AGP Limited | 160.94 | 161 | 155.06 | 157.11 | -3.83 ▼ | 119,279 |
| BF Biosciences | 127 | 127 | 124.08 | 124.5 | -2.01 ▼ | 33,123 |
| Citi Pharma Ltd | 61.06 | 61.5 | 60.5 | 60.57 | -0.9 ▼ | 124,638 |
| Ferozsons (Lab) (XD) | 328 | 328 | 323.5 | 323.52 | -0.95 ▼ | 770 |
| GlaxoSmithKline | 313.5 | 313.5 | 309.8 | 310.22 | -3.3 ▼ | 31,679 |
| Haleon Pakistan | 679.94 | 679.94 | 669.69 | 670.64 | -7.09 ▼ | 10,974 |
| Highnoon (Lab) | 939.5 | 939.5 | 920 | 921.27 | -9.64 ▼ | 1,799 |
| Hoechst Pak Ltd | 4024.99 | 4100 | 3931 | 3942.29 | -47.6 ▼ | 1,280 |
| IBL HealthCare | 41.49 | 41.99 | 40.05 | 40.16 | -1.07 ▼ | 70,186 |
| Liven Pharma | 32.4 | 32.4 | 30.3 | 30.51 | -1.26 ▼ | 42,859 |
| Macter Int. Ltd | 244 | 245.8 | 237 | 238.12 | -5.88 ▼ | 3,020 |
| Otsuka Pak | 375 | 375 | 366.1 | 370 | -1.2 ▼ | 895 |
| The Searle Company (XD) | 77.06 | 77.2 | 76.01 | 76.06 | -1.34 ▼ | 694,175 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 6.61 | 6.67 | 6.4 | 6.53 | -0.07 ▼ | 59,299 |
| Engro Powergen | 24 | 24 | 23.75 | 23.9 | -0.1 ▼ | 89,000 |
| Mughal Energy Ltd | 37.5 | 37.5 | 37.5 | 37.25 | 0 | 1 |
| Hub Power Co. (XD) | 194 | 194.39 | 190 | 190.64 | -4.25 ▼ | 2,315,336 |
| Kot Addu Power (XD) | 24.46 | 24.72 | 24 | 24.02 | -0.44 ▼ | 539,627 |
| K-Electric Ltd. | 5.78 | 5.78 | 5.56 | 5.63 | -0.1 ▼ | 3,993,114 |
| Kohinoor Energy | 14.4 | 15.83 | 14.4 | 15.83 | 1.44 ▲ | 1,398,737 |
| Kohinoor Power | 21.85 | 23.7 | 21.85 | 22.02 | -0.46 ▼ | 39,253 |
| Lalpir Power | 18.01 | 18.18 | 17.55 | 17.69 | -0.21 ▼ | 4,430 |
| Nishat ChunPower (XD) | 53.01 | 54.19 | 48.6 | 49.05 | -2.45 ▼ | 8,601,470 |
| Nishat Power (XD) | 58 | 58.8 | 54 | 54.54 | -2.34 ▼ | 3,267,218 |
| Pakgen Power | 31.03 | 33.85 | 29.02 | 30.68 | -0.68 ▼ | 8,481 |
| Sitara Energy | 24.92 | 24.92 | 23.51 | 23.6 | -0.5 ▼ | 6,062 |
| S.G.Power | 22.8 | 23.4 | 22.26 | 22.49 | -0.48 ▼ | 1,197,880 |
| Saif Power Ltd | 8.08 | 8.4 | 8.05 | 8.18 | 0.1 ▲ | 1,493,280 |
| Tri-Star Power | 15.5 | 15.98 | 13.53 | 13.92 | -0.61 ▼ | 344,565 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 39.5 | 39.5 | 38.01 | 38.75 | 0 | 920,109 |
| Hussain Industries | 47.99 | 49.98 | 47 | 49.15 | 3.2 ▲ | 768 |
| Javedan Corp. (XD) | 131.1 | 131.1 | 126.15 | 128.85 | -2.69 ▼ | 163,216 |
| JavedanCorp(PR) (XD) | 50 | 59.7 | 48.84 | 54.27 | 0 | 844 |
| Pace (Pak) Ltd. | 9.39 | 9.4 | 9.19 | 9.29 | -0.03 ▼ | 1,602,763 |
| TPL Properties | 11.4 | 11.71 | 11.1 | 11.28 | -0.13 ▼ | 9,173,571 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 39.6 | 39.64 | 39.02 | 39.28 | -0.25 ▼ | 171,294 |
| Globe Residency | 17 | 17.1 | 16.8 | 16.83 | -0.11 ▼ | 257,984 |
| Image REIT | 7.77 | 7.77 | 7.64 | 7.67 | 0.01 ▲ | 67,158 |
| JS Rental REIT | 11.45 | 11.45 | 10.5 | 10.56 | -0.89 ▼ | 10,536 |
| Naya Nazimabad | 21.4 | 21.49 | 20.9 | 20.98 | -0.21 ▼ | 50,576 |
| Signature Resid (XD) | 18.39 | 18.39 | 17.02 | 17.69 | 0.19 ▲ | 14,591 |
| TPL REIT Fund I | 8.74 | 8.75 | 8.5 | 8.68 | -0.09 ▼ | 2,419,036 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery (XD) | 1134.98 | 1134.98 | 1077 | 1089.6 | -47.96 ▼ | 588,256 |
| Cnergyico PK | 12.52 | 12.59 | 12.26 | 12.35 | -0.17 ▼ | 23,190,905 |
| National Refinery | 601 | 602.4 | 561.99 | 567.42 | -32.61 ▼ | 2,071,395 |
| Pak Refinery | 100.89 | 101.21 | 93.01 | 95.12 | -4.76 ▼ | 25,877,567 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 692 | 718.98 | 692 | 699.49 | -6.38 ▼ | 136 |
| Adam Sugar | 67.09 | 67.96 | 65.71 | 65.75 | -1.34 ▼ | 1,059 |
| Abdullah Shah | 9.15 | 9.39 | 8.83 | 9.17 | -0.07 ▼ | 71,212 |
| AL-Noor Sugar | 116.2 | 118.99 | 116.2 | 116 | 0 | 159 |
| Ansari Sugar | 21 | 21 | 20 | 20.05 | -1.15 ▼ | 16,833 |
| Baba Farid | 450 | 450 | 421 | 427.74 | -17.26 ▼ | 84 |
| Chashma Sugar | 91 | 91 | 85.01 | 88.11 | -3.84 ▼ | 14,999 |
| Dewan Sugar | 7.75 | 8.42 | 7.55 | 7.76 | 0.19 ▲ | 1,073,126 |
| Faran Sugar Mills | 42.4 | 42.49 | 42.4 | 42.4 | 0 | 44 |
| Habib Sugar | 80.1 | 81 | 78 | 79 | -1 ▼ | 16,448 |
| Habib Rice Prod | 19.87 | 19.87 | 18 | 18.34 | -0.89 ▼ | 55,468 |
| Haseeb Waqas Sugar | 18.19 | 18.96 | 17.7 | 17.83 | -0.11 ▼ | 6,538 |
| J.D.W.Sugar | 850.51 | 924 | 850.5 | 881.91 | -6.15 ▼ | 390 |
| Jauharabad Sug | 48.94 | 49 | 47.9 | 48.9 | 0.9 ▲ | 27,531 |
| Khairpur Sugar | 1724 | 1728.17 | 1670 | 1728.17 | 157.11 ▲ | 14,587 |
| Mirpurkhas Sugar | 31 | 31 | 29.55 | 30.19 | 0.19 ▲ | 227,814 |
| Mehran Sugar | 61.8 | 61.8 | 58.25 | 59.04 | -0.01 ▼ | 10,127 |
| Noon Sugar | 83.97 | 83.97 | 82.03 | 82.51 | -0.02 ▼ | 637 |
| Premier Suger | 379.9 | 394 | 353.1 | 384.98 | 23.54 ▲ | 2,465 |
| Sanghar Sugar | 116.61 | 116.61 | 116.61 | 119.02 | 0 | 2 |
| Shahtaj Sugar | 148.54 | 153.99 | 148.51 | 152.89 | 0 | 9 |
| Shahmurad Sugar | 340 | 367 | 330 | 342.99 | 7.99 ▲ | 1,361 |
| Sakrand Sugar | 21.5 | 21.5 | 20 | 20.09 | -1.27 ▼ | 109,940 |
| Shakarganj Limited | 93.9 | 93.9 | 93.9 | 92.66 | 0 | 1 |
| Tariq Corp Ltd. | 19 | 19.48 | 17.9 | 19.04 | 0.04 ▲ | 82,987 |
| Thal Ind.Corp. | 750.03 | 789.95 | 750.02 | 750.22 | -31.04 ▼ | 548 |
| Tandlianwala Sugar | 451 | 489 | 424.95 | 426.1 | -46.07 ▼ | 1,164 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 81.31 | 82.7 | 80.22 | 80.74 | -0.55 ▼ | 5,832 |
| Ibrahim Fibres | 240.02 | 259.94 | 240.02 | 244.13 | 0 | 17 |
| National Silk | 199 | 205 | 185 | 198.41 | 9.79 ▲ | 858 |
| Pak Synthetics | 209.99 | 209.99 | 195 | 197 | -13.07 ▼ | 1,575 |
| Rupali Polyester | 28 | 28.85 | 28 | 28.14 | -0.04 ▼ | 45,809 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 117.94 | 120 | 115 | 118.43 | 1.31 ▲ | 1,201,493 |
| Avanceon Ltd | 26.84 | 26.84 | 26.5 | 26.55 | -0.29 ▼ | 278,993 |
| Nets International | 0 | 0 | 0 | 22.5 | 0.26 ▲ | 0 |
| Hum Network (XD) | 8.74 | 8.74 | 8.21 | 8.29 | -0.37 ▼ | 1,457,373 |
| Itanz Technologies | 30.65 | 33.84 | 29.75 | 33.17 | 2.41 ▲ | 4,313,531 |
| Media Times Ltd | 6.65 | 6.65 | 6.11 | 6.26 | -0.37 ▼ | 3,319,152 |
| Netsol Tech. (XD) | 119.51 | 120.87 | 117 | 117.32 | -2.77 ▼ | 314,472 |
| Octopus Digital | 26.94 | 26.94 | 26.35 | 26.36 | -0.21 ▼ | 50,886 |
| Pak Datacom | 119 | 119.9 | 118 | 119.41 | 1.29 ▲ | 1,997 |
| P.T.C.L. | 52.12 | 52.49 | 47.03 | 47.07 | -5.18 ▼ | 12,140,405 |
| Quantum Data | 34.6 | 34.6 | 33 | 33.31 | -0.92 ▼ | 375,883 |
| Select Techno (XD) | 26.5 | 26.8 | 25.7 | 26.47 | 0.17 ▲ | 279,824 |
| Supernet Techno (XD) | 22.78 | 22.97 | 22.42 | 22.59 | -0.19 ▼ | 138,336 |
| Symmetry Group Ltd (XD) | 12.13 | 12.13 | 11.9 | 12.01 | -0.07 ▼ | 197,214 |
| Systems Limited | 114.35 | 114.5 | 112.45 | 112.93 | -0.93 ▼ | 467,836 |
| Telecard Limited | 7 | 7.04 | 6.6 | 6.74 | -0.24 ▼ | 988,976 |
| TPL Corp Ltd | 22.2 | 22.29 | 20.2 | 20.49 | -1.69 ▼ | 8,304,239 |
| TPL Trakker Ltd | 38 | 38.44 | 34.99 | 36.2 | -1.41 ▼ | 6,403,360 |
| TRG Pak Ltd | 56.9 | 57.6 | 54.02 | 54.73 | -2.1 ▼ | 1,814,999 |
| WorldCall Telecom | 0.93 | 0.94 | 0.89 | 0.9 | -0.03 ▼ | 22,159,640 |
| Zarea Limited (XD) | 37.8 | 37.8 | 36.9 | 36.95 | -0.33 ▼ | 138,028 |
| Zuma Resources Ltd. | 28.16 | 28.25 | 27.05 | 27.75 | -0.3 ▼ | 4,723,505 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 51.24 | 51.25 | 50.11 | 50.33 | -0.69 ▼ | 30,419 |
| Ahmed Hassan (XD) | 91.99 | 91.99 | 85 | 92.01 | 0 | 4 |
| Azgard Nine | 9.01 | 9.3 | 8.7 | 8.81 | -0.3 ▼ | 575,848 |
| Azgard(Non-Voti)(PR) | 7.5 | 9.34 | 7.34 | 8.3 | -0.04 ▼ | 6,615 |
| AN Textile Mill | 63.01 | 67 | 62.65 | 68.27 | 0 | 42 |
| Aruj Industries | 9.69 | 9.69 | 9.22 | 9.27 | -0.08 ▼ | 13,396 |
| Bhanero Tex. | 800 | 800 | 800 | 801.86 | 0 | 1 |
| Chenab Limited | 9.35 | 9.35 | 9 | 9.07 | -0.31 ▼ | 340,854 |
| Chenab Ltd.(PR) | 3.02 | 3.44 | 3.01 | 3.19 | -0.17 ▼ | 44,455 |
| Crescent Tex. | 61.79 | 67.97 | 60.08 | 67.97 | 6.18 ▲ | 68,598 |
| Faisal Spinning | 288.87 | 288.87 | 271.11 | 282.11 | -3.74 ▼ | 132 |
| Feroze 1888 | 43.2 | 44.1 | 40.5 | 41.55 | -1.94 ▼ | 34,646 |
| Fateh Sports | 209.99 | 209.99 | 182 | 182.2 | -19.08 ▼ | 1,809 |
| Fazal Cloth (XD) | 274.98 | 274.98 | 252 | 258.96 | -16.54 ▼ | 2,874 |
| Gul Ahmed | 20.44 | 21.85 | 20.3 | 20.7 | 0.38 ▲ | 1,416,638 |
| Ghazi Fabrics | 25.74 | 26.1 | 25.74 | 26.05 | 0 | 479 |
| Hala Enterprise | 25.36 | 25.36 | 24.11 | 24.34 | -0.08 ▼ | 8,192 |
| Hafiz Limited (XD) | 455 | 455 | 455 | 442.98 | 0 | 1 |
| Interloop Ltd. | 93.68 | 94 | 92.01 | 92.49 | -0.56 ▼ | 237,955 |
| Jubilee Spinning | 43.5 | 44 | 41.5 | 41.71 | 0.63 ▲ | 2,720 |
| Kohinoor Mills | 8.3 | 8.49 | 8 | 8.06 | -0.2 ▼ | 172,124 |
| Kohinoor Ind. | 37 | 37.48 | 36.52 | 36.73 | -0.08 ▼ | 70,356 |
| Kohinoor Textile | 40.35 | 40.99 | 39.51 | 40 | 0.02 ▲ | 128,493 |
| Mehmood Tex. | 125.14 | 126 | 123.65 | 123.98 | -1.17 ▼ | 27,804 |
| Nishat (Chun.) (XD) | 41.85 | 41.86 | 41.83 | 41.86 | 3.81 ▲ | 1,770,370 |
| Nishat Mills Ltd (XD) | 126.5 | 126.5 | 122.11 | 122.6 | -3.69 ▼ | 746,964 |
| Paramount Sp | 10.8 | 11.26 | 9.87 | 10.21 | -0.54 ▼ | 101,093 |
| Quetta Textile | 14.5 | 14.95 | 14.3 | 14.61 | 0.2 ▲ | 6,164 |
| Redco Textile | 26.8 | 27.9 | 26.8 | 26.39 | 0 | 37 |
| Reliance Weaving | 165 | 165 | 165 | 159.45 | 0 | 99 |
| Sapphire Tex. (XD) | 1523.35 | 1580 | 1492 | 1552.57 | 29.22 ▲ | 97 |
| Sapphire Fiber (XD) | 1014.95 | 1014.95 | 1014.95 | 984.42 | 0 | 1 |
| Shams Textile | 44.71 | 46.48 | 44.71 | 46.48 | 4.23 ▲ | 9,295 |
| Suraj Cotton Mills (XD) | 124.26 | 126 | 120 | 122.34 | -1.63 ▼ | 56,159 |
| Towellers Limited | 123 | 123 | 120 | 120.34 | -2.43 ▼ | 10,901 |
| ZahidJee Tex. | 59.11 | 61.89 | 56.5 | 56.71 | -3.9 ▼ | 36,497 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 48 | 50.9 | 46.11 | 46.34 | -0.66 ▼ | 24,373 |
| Amtex Limited | 3.95 | 3.98 | 3.8 | 3.8 | -0.1 ▼ | 67,653 |
| Arctic Textile | 83 | 83.98 | 76 | 80.16 | 0.76 ▲ | 300,362 |
| Asim Textile | 54 | 58.15 | 50.13 | 58.13 | 5.27 ▲ | 490,018 |
| Crescent Cotton | 40.9 | 40.9 | 39.1 | 40.04 | -0.26 ▼ | 2,611 |
| Crescent Fibres | 67.59 | 74.48 | 67.59 | 67.59 | -7.51 ▼ | 150,225 |
| Colony Tex.Mills Ltd | 6.24 | 6.49 | 6.2 | 6.3 | 0 | 121,575 |
| Dewan Farooque Sp. | 15.48 | 15.7 | 14.5 | 14.74 | -0.5 ▼ | 480,372 |
| Din Textile | 61.44 | 61.44 | 55.7 | 56.62 | -2.94 ▼ | 12,385 |
| D.M. Corporation Ltd | 182 | 182 | 157.01 | 163.41 | -10.03 ▼ | 187 |
| D.S. Ind. Ltd. | 27.83 | 29.48 | 27.51 | 27.95 | 0.74 ▲ | 4,574,195 |
| Dewan Textile | 10.87 | 10.87 | 9.36 | 9.99 | 0.04 ▲ | 1,634 |
| Elahi Cotton | 224 | 233 | 220.15 | 227.29 | -0.71 ▼ | 603 |
| Ellcot Spinning (XD) | 189.99 | 190 | 165.7 | 182.12 | 3.86 ▲ | 209 |
| Gadoon Textile | 283.5 | 284 | 273.06 | 274.53 | -7.4 ▼ | 18,431 |
| Gulshan Sp. | 8.5 | 8.5 | 7.5 | 7.63 | -0.13 ▼ | 64,213 |
| Gulistan Sp. | 8.51 | 8.51 | 8.01 | 8.03 | -0.45 ▼ | 2,764 |
| Hira Textile | 5.3 | 5.47 | 5.1 | 5.11 | -0.2 ▼ | 683,454 |
| Ideal Dynamics Ltd. | 56.98 | 56.98 | 54.06 | 54.06 | 0 | 3,302 |
| Idrees Textile | 34.25 | 36.7 | 33.19 | 34.88 | 0.55 ▲ | 13,888 |
| Indus Dyeing | 132.4 | 132.4 | 130.01 | 131.85 | -1.03 ▼ | 1,733 |
| J.A.Textile | 49 | 53.7 | 47.25 | 50.78 | 1.81 ▲ | 238,109 |
| Janana D Mal | 107.78 | 108.49 | 103.86 | 105.87 | -1.93 ▼ | 4,800 |
| J.K.Spinning | 436.36 | 454 | 415 | 424.05 | -11.48 ▼ | 133 |
| Kohat Textile (XD) | 92 | 96.9 | 90 | 92.11 | 1.36 ▲ | 114,540 |
| Kohinoor Spining | 5.35 | 5.36 | 5.05 | 5.1 | -0.21 ▼ | 3,600,181 |
| Khalid Siraj | 12.25 | 13 | 12.25 | 12.29 | -0.51 ▼ | 9,580 |
| Maqbool Textile | 26.59 | 26.59 | 25.59 | 25.73 | 0.04 ▲ | 4,331 |
| Nagina Cotton (XD) | 83.85 | 83.85 | 80.99 | 79.88 | 0 | 2 |
| Nadeem Textile | 63 | 70 | 63 | 70 | 1.74 ▲ | 511 |
| Nazir Cotton Mills | 15.6 | 15.6 | 15.6 | 15.27 | 0 | 39 |
| Premium Textile | 499 | 500 | 486.9 | 500 | 0 | 564 |
| Ruby Textile | 18.32 | 18.6 | 18 | 18.5 | -0.12 ▼ | 16,890 |
| Saif Textile | 39 | 39 | 36.01 | 36.46 | -1.96 ▼ | 95,634 |
| Service Ind Tex | 37.39 | 37.39 | 35.22 | 35.55 | -0.45 ▼ | 2,252 |
| Shadman Cotton | 57.13 | 66.45 | 56.02 | 66.45 | 6.04 ▲ | 16,489 |
| Shadab Textile (XD) | 45 | 45 | 43.5 | 44.24 | -0.6 ▼ | 15,048 |
| Sally Textile | 14.55 | 14.55 | 14.52 | 14.53 | -0.49 ▼ | 665 |
| Sana Ind. | 34.2 | 34.4 | 34.2 | 34.95 | 0 | 95 |
| Saritow Spinning | 18.66 | 18.67 | 17.67 | 17.75 | -0.19 ▼ | 1,002 |
| Sunrays Textile | 106 | 106 | 105 | 109 | 0 | 172 |
| Shahzad Tex. | 119 | 120.47 | 115 | 120.47 | 10.95 ▲ | 142,063 |
| Tata Textile (XD) | 139.11 | 142 | 139 | 140.13 | -1.53 ▼ | 24,050 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 38.5 | 39.99 | 35.18 | 37.41 | -1.05 ▼ | 3,429 |
| ICC Industries | 14.61 | 16.28 | 14.61 | 15.74 | 0.92 ▲ | 109,564 |
| Prosperity Weaving (XD) | 56.69 | 56.69 | 56 | 54.58 | 0 | 428 |
| Shahtaj Textile (XD) | 130.34 | 132 | 112.2 | 124.71 | 0.76 ▲ | 1,622 |
| Yousuf Weaving | 4.57 | 4.57 | 4.37 | 4.41 | -0.16 ▼ | 630,049 |
| Zephyr Textile | 15.88 | 16.3 | 15.25 | 15.31 | -0.66 ▼ | 8,595 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 250 | 254 | 241 | 244.21 | -9.66 ▼ | 449 |
| Pak Tobacco | 1410.89 | 1410.89 | 1390 | 1393.16 | -11.77 ▼ | 1,894 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Blue-Ex Limited | 5.72 | 5.72 | 5.41 | 5.49 | -0.22 ▼ | 496,248 |
| Cordoba Logist | 24.92 | 26.98 | 22.7 | 26.98 | 2.45 ▲ | 2,672,797 |
| Pak Int.Bulk | 13.25 | 13.25 | 12.78 | 12.86 | -0.24 ▼ | 7,037,185 |
| Pak.Int.Container | 43.58 | 44 | 42.51 | 43.05 | -0.54 ▼ | 75,328 |
| P.N.S.C (XD) | 527.01 | 533.99 | 518.01 | 524.08 | -4.86 ▼ | 7,087 |
| Secure Logistics -Tr | 15.12 | 15.44 | 14.69 | 15.05 | -0.09 ▼ | 3,294,576 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 146.1 | 149 | 146.05 | 147.58 | -5.26 ▼ | 493 |
| S.S.Oil (XD) | 391.13 | 396.5 | 381.15 | 384.78 | -8.61 ▼ | 17,219 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 63 | 63 | 61.02 | 61.39 | -0.6 ▼ | 2,389 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-OCT | 6.46 | 6.46 | 6.32 | 6.42 | -0.1 ▼ | 226,500 |
| AGP-CDEC | 0 | 0 | 0 | 161.43 | -4.01 ▼ | 0 |
| AGP-CNOV | 0 | 0 | 0 | 159.58 | -3.96 ▼ | 0 |
| AGP-COCT | 0 | 0 | 0 | 157.66 | -3.91 ▼ | 0 |
| AGP-DEC | 0 | 0 | 0 | 161.43 | -4.01 ▼ | 0 |
| AGP-NOV | 0 | 0 | 0 | 159.58 | -3.96 ▼ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 157.66 | -3.91 ▼ | 0 |
| AICL-DEC | 0 | 0 | 0 | 95.57 | -0.75 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 94.47 | -0.74 ▼ | 0 |
| AICL-OCTB | 94.49 | 94.49 | 92.25 | 93.15 | -1.34 ▼ | 133,500 |
| AIRLINK-CDEC | 0 | 0 | 0 | 121.69 | 1.3 ▲ | 0 |
| AIRLINK-CNOV | 0 | 0 | 0 | 120.29 | 1.28 ▲ | 0 |
| AIRLINK-COCT | 0 | 0 | 0 | 118.84 | 1.26 ▲ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 121.69 | 1.3 ▲ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 120.29 | 1.79 ▲ | 0 |
| AIRLINK-OCT | 117.1 | 119.5 | 114.89 | 118.57 | 0.93 ▲ | 65,000 |
| AKBL-DEC | 0 | 0 | 0 | 107.76 | -2.07 ▼ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 106.53 | -0.47 ▼ | 0 |
| AKBL-OCT | 107.1 | 107.1 | 105 | 105.01 | -2.07 ▼ | 140,000 |
| APL-CDEC | 0 | 0 | 0 | 544.58 | -3.63 ▼ | 0 |
| APL-CNOV | 0 | 0 | 0 | 538.34 | -3.58 ▼ | 0 |
| APL-COCT | 0 | 0 | 0 | 531.86 | -3.54 ▼ | 0 |
| ASL-DEC | 0 | 0 | 0 | 14.23 | -0.5 ▼ | 0 |
| ASL-NOV | 0 | 0 | 0 | 14.07 | -0.49 ▼ | 0 |
| ASL-OCT | 14.26 | 14.3 | 13.89 | 13.91 | -0.52 ▼ | 507,000 |
| ATRL-CDEC | 0 | 0 | 0 | 1119.56 | -49.77 ▼ | 0 |
| ATRL-CNOV | 0 | 0 | 0 | 1106.72 | -49.21 ▼ | 0 |
| ATRL-COCT | 0 | 0 | 0 | 1093.4 | -48.63 ▼ | 0 |
| ATRL-DEC | 0 | 0 | 0 | 1119.56 | -49.77 ▼ | 0 |
| ATRL-NOVB | 1108 | 1108 | 1090 | 1095 | -60.93 ▼ | 6,000 |
| ATRL-OCTB | 1130 | 1130 | 1081 | 1092.96 | -47.72 ▼ | 113,500 |
| BAFL-CDEC | 0 | 0 | 0 | 56.73 | -0.4 ▼ | 0 |
| BAFL-CNOV | 0 | 0 | 0 | 56.08 | -0.4 ▼ | 0 |
| BAFL-COCT | 0 | 0 | 0 | 55.4 | -0.4 ▼ | 0 |
| BAFL-DEC | 0 | 0 | 0 | 56.73 | -0.4 ▼ | 0 |
| BAFL-NOV | 56.1 | 56.1 | 56 | 56 | 0 | 4,000 |
| BAFL-OCT | 55.93 | 55.99 | 55 | 55.52 | -0.41 ▼ | 229,500 |
| BAHL-CDEC | 0 | 0 | 0 | 153.01 | -1.1 ▼ | 0 |
| BAHL-CNOV | 0 | 0 | 0 | 151.26 | -1.08 ▼ | 0 |
| BAHL-COCT | 0 | 0 | 0 | 149.44 | -1.07 ▼ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 153.01 | -1.1 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 151.26 | -1.08 ▼ | 0 |
| BAHL-OCTB | 149 | 149 | 149 | 149 | -1.51 ▼ | 25,000 |
| BECO-DEC | 0 | 0 | 0 | 4.19 | -0.07 ▼ | 0 |
| BECO-NOV | 0 | 0 | 0 | 4.14 | -0.07 ▼ | 0 |
| BECO-OCT | 4.15 | 4.16 | 4.07 | 4.1 | -0.07 ▼ | 143,000 |
| BFBIO-CDEC | 0 | 0 | 0 | 127.92 | -2.12 ▼ | 0 |
| BFBIO-CNOV | 0 | 0 | 0 | 126.46 | -2.09 ▼ | 0 |
| BFBIO-COCT | 0 | 0 | 0 | 124.93 | -2.08 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 24.25 | -0.15 ▼ | 0 |
| BIPLSC2 | 0 | 0 | 0 | 102.75 | 0 | 1,200 |
| BKTI-DEC | 0 | 0 | 0 | 46112 | -745 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 45713 | -739 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 45299 | -733 ▼ | 0 |
| BML-DEC | 0 | 0 | 0 | 59.46 | -0.8 ▼ | 0 |
| BML-NOV | 58.5 | 58.5 | 58.5 | 58.5 | -1.07 ▼ | 25,000 |
| BML-OCT | 58.6 | 58.89 | 57.22 | 58.17 | -1.52 ▼ | 155,500 |
| BNL-CDEC | 0 | 0 | 0 | 5.16 | -0.05 ▼ | 0 |
| BNL-CNOV | 0 | 0 | 0 | 5.1 | -0.05 ▼ | 0 |
| BNL-COCT | 0 | 0 | 0 | 5.04 | -0.05 ▼ | 0 |
| BNL-DEC | 0 | 0 | 0 | 5.16 | -0.05 ▼ | 0 |
| BNL-OCT | 5 | 5 | 5 | 5 | -0.15 ▼ | 9,000 |
| BOP-CDEC | 0 | 0 | 0 | 28.69 | -0.33 ▼ | 0 |
| BOP-CNOV | 0 | 0 | 0 | 28.36 | -0.33 ▼ | 0 |
| BOP-COCT | 0 | 0 | 0 | 28.02 | -0.32 ▼ | 0 |
| BOP-DEC | 0 | 0 | 0 | 28.69 | -0.33 ▼ | 0 |
| BOP-NOV | 28.5 | 28.5 | 28.2 | 28.29 | -0.4 ▼ | 491,000 |
| BOP-OCTB | 28.48 | 28.48 | 27.75 | 27.98 | -0.34 ▼ | 2,509,000 |
| CEPB-CDEC | 0 | 0 | 0 | 25.74 | -0.03 ▼ | 0 |
| CEPB-CNOV | 0 | 0 | 0 | 25.44 | -0.03 ▼ | 0 |
| CEPB-COCT | 0 | 0 | 0 | 25.14 | -0.03 ▼ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 270.15 | 0.35 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 267.05 | 0.34 ▲ | 0 |
| CHCC-OCTB | 263 | 263 | 263 | 263 | -0.5 ▼ | 1,000 |
| CNERGY-CDEC | 0 | 0 | 0 | 12.69 | -0.18 ▼ | 0 |
| CNERGY-CNOV | 0 | 0 | 0 | 12.54 | -0.18 ▼ | 0 |
| CNERGY-COCT | 0 | 0 | 0 | 12.39 | -0.18 ▼ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 12.69 | -0.18 ▼ | 0 |
| CNERGY-NOV | 12.63 | 12.63 | 12.42 | 12.5 | -0.21 ▼ | 2,135,500 |
| CNERGY-OCT | 12.57 | 12.6 | 12.3 | 12.38 | -0.18 ▼ | 10,883,000 |
| CPHL-CDEC | 0 | 0 | 0 | 62.24 | -0.95 ▼ | 0 |
| CPHL-CNOV | 0 | 0 | 0 | 61.52 | -0.94 ▼ | 0 |
| CPHL-COCT | 0 | 0 | 0 | 60.78 | -0.93 ▼ | 0 |
| CPHL-DEC | 0 | 0 | 0 | 62.24 | -0.95 ▼ | 0 |
| CPHL-NOV | 61.6 | 61.6 | 61.6 | 61.6 | -0.86 ▼ | 2,500 |
| CPHL-OCT | 61.7 | 61.7 | 60.52 | 61 | -0.83 ▼ | 10,500 |
| CSAP-CDEC | 0 | 0 | 0 | 87.65 | -0.56 ▼ | 0 |
| CSAP-CNOV | 0 | 0 | 0 | 86.64 | -0.56 ▼ | 0 |
| CSAP-COCT | 0 | 0 | 0 | 85.6 | -0.55 ▼ | 0 |
| CSIL-DEC | 0 | 0 | 0 | 5.16 | -0.34 ▼ | 0 |
| CSIL-NOV | 0 | 0 | 0 | 5.1 | -0.34 ▼ | 0 |
| CSIL-OCT | 5.32 | 5.32 | 5.08 | 5.1 | -0.29 ▼ | 135,000 |
| DCL-DEC | 0 | 0 | 0 | 9.05 | -0.25 ▼ | 0 |
| DCL-NOV | 0 | 0 | 0 | 8.95 | -0.25 ▼ | 0 |
| DCL-OCT | 9.09 | 9.1 | 8.8 | 8.8 | -0.28 ▼ | 169,500 |
| DGKC-CDEC | 0 | 0 | 0 | 183.11 | -4.15 ▼ | 0 |
| DGKC-CNOV | 0 | 0 | 0 | 181.01 | -4.1 ▼ | 0 |
| DGKC-COCT | 0 | 0 | 0 | 178.83 | -4.06 ▼ | 0 |
| DGKC-DECB | 0 | 0 | 0 | 183.11 | -4.15 ▼ | 0 |
| DGKC-NOVB | 185.15 | 185.15 | 178.5 | 179 | -6.11 ▼ | 5,500 |
| DGKC-OCTB | 181.95 | 181.95 | 176.99 | 178.82 | -3.99 ▼ | 1,240,000 |
| EFERT-CDEC | 0 | 0 | 0 | 199.41 | -0.48 ▼ | 0 |
| EFERT-CNOV | 0 | 0 | 0 | 197.12 | -0.48 ▼ | 0 |
| EFERT-COCT | 0 | 0 | 0 | 194.75 | -0.47 ▼ | 0 |
| EFERT-DEC | 0 | 0 | 0 | 199.41 | -0.48 ▼ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 197.12 | -0.48 ▼ | 0 |
| EFERT-OCT | 196 | 196 | 194.68 | 194.68 | -0.32 ▼ | 5,000 |
| ENGROH-DEC | 0 | 0 | 0 | 256.99 | -6.03 ▼ | 0 |
| ENGROH-NOV | 255 | 255 | 255 | 255 | -4 ▼ | 12,000 |
| ENGROH-OCT | 253 | 253 | 250.1 | 250.52 | -5.83 ▼ | 16,500 |
| EPCL-CDEC | 0 | 0 | 0 | 32.34 | -0.17 ▼ | 0 |
| EPCL-CNOV | 0 | 0 | 0 | 31.96 | -0.18 ▼ | 0 |
| EPCL-COCT | 0 | 0 | 0 | 31.58 | -0.17 ▼ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.34 | -0.17 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 31.96 | -0.18 ▼ | 0 |
| EPCL-OCT | 31.59 | 32.19 | 31 | 31.55 | 0.18 ▲ | 118,500 |
| FABL-CDEC | 0 | 0 | 0 | 92.9 | -0.77 ▼ | 0 |
| FABL-CNOV | 0 | 0 | 0 | 91.83 | -0.76 ▼ | 0 |
| FABL-COCT | 0 | 0 | 0 | 90.73 | -0.75 ▼ | 0 |
| FABL-DEC | 0 | 0 | 0 | 92.9 | -0.77 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 91.83 | -0.76 ▼ | 0 |
| FABL-OCTB | 91 | 91 | 90 | 90 | -1.48 ▼ | 9,500 |
| FATIMA-DEC | 0 | 0 | 0 | 137.67 | -1.08 ▼ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 136.1 | -1.06 ▼ | 0 |
| FATIMA-OCT | 137.5 | 137.5 | 137.5 | 137.5 | 0 | 500 |
| FCCL-CDEC | 0 | 0 | 0 | 51.4 | -1.33 ▼ | 0 |
| FCCL-CNOV | 0 | 0 | 0 | 50.81 | -1.32 ▼ | 0 |
| FCCL-COCT | 0 | 0 | 0 | 50.19 | -1.31 ▼ | 0 |
| FCCL-DEC | 0 | 0 | 0 | 51.4 | -1.33 ▼ | 0 |
| FCCL-NOVB | 50.61 | 50.61 | 50.5 | 50.5 | -1.63 ▼ | 7,000 |
| FCCL-OCTB | 51.31 | 51.31 | 49.93 | 50.48 | -1.02 ▼ | 323,000 |
| FCEPL-CDEC | 0 | 0 | 0 | 129.78 | -1.95 ▼ | 0 |
| FCEPL-CNOV | 0 | 0 | 0 | 128.29 | -1.93 ▼ | 0 |
| FCEPL-COCT | 0 | 0 | 0 | 126.75 | -1.9 ▼ | 0 |
| FCL-CDEC | 0 | 0 | 0 | 24.62 | -0.1 ▼ | 0 |
| FCL-CNOV | 0 | 0 | 0 | 24.34 | -0.1 ▼ | 0 |
| FCL-COCT | 0 | 0 | 0 | 24.04 | -0.1 ▼ | 0 |
| FCL-DEC | 0 | 0 | 0 | 24.62 | -0.1 ▼ | 0 |
| FCL-NOVB | 0 | 0 | 0 | 24.34 | -0.1 ▼ | 0 |
| FCL-OCTB | 24.1 | 24.17 | 23.99 | 24 | -0.12 ▼ | 9,000 |
| FDPL-OCT | 5.38 | 5.38 | 5.38 | 5.38 | 0.97 ▲ | 1,000 |
| FFC-CDEC | 0 | 0 | 0 | 547.13 | -3.79 ▼ | 0 |
| FFC-CNOV | 0 | 0 | 0 | 540.86 | -3.74 ▼ | 0 |
| FFC-COCT | 0 | 0 | 0 | 534.35 | -3.71 ▼ | 0 |
| FFC-DEC | 0 | 0 | 0 | 547.13 | -3.79 ▼ | 0 |
| FFC-NOV | 540 | 540 | 538.5 | 538.5 | 3.5 ▲ | 2,000 |
| FFC-OCT | 536 | 536.76 | 534 | 535.99 | -1.07 ▼ | 12,000 |
| FFL-CDEC | 0 | 0 | 0 | 14 | -0.33 ▼ | 0 |
| FFL-CNOV | 0 | 0 | 0 | 13.84 | -0.33 ▼ | 0 |
| FFL-COCT | 0 | 0 | 0 | 13.68 | -0.31 ▼ | 0 |
| FFL-DEC | 0 | 0 | 0 | 14 | -0.33 ▼ | 0 |
| FFL-NOV | 14.12 | 14.12 | 13.75 | 13.75 | -0.42 ▼ | 3,500 |
| FFL-OCT | 14.01 | 14.01 | 13.65 | 13.69 | -0.32 ▼ | 197,000 |
| GAL-CDEC | 0 | 0 | 0 | 499.69 | 2.38 ▲ | 0 |
| GAL-CNOV | 0 | 0 | 0 | 493.96 | 2.35 ▲ | 0 |
| GAL-COCT | 0 | 0 | 0 | 488.02 | 2.32 ▲ | 0 |
| GAL-DEC | 0 | 0 | 0 | 499.69 | 2.38 ▲ | 0 |
| GAL-NOVB | 0 | 0 | 0 | 493.96 | 2.35 ▲ | 0 |
| GAL-OCTB | 486 | 493.99 | 485.2 | 487.87 | 3.07 ▲ | 166,000 |
| GATM-DEC | 0 | 0 | 0 | 21.27 | 0.38 ▲ | 0 |
| GATM-NOV | 21.7 | 21.7 | 21.2 | 21.2 | 0.55 ▲ | 10,500 |
| GATM-OCT | 20.5 | 21.91 | 20.47 | 20.82 | 0.44 ▲ | 146,500 |
| GCIL-CDEC | 0 | 0 | 0 | 31.81 | -0.33 ▼ | 0 |
| GCIL-CNOV | 0 | 0 | 0 | 31.45 | -0.32 ▼ | 0 |
| GCIL-COCT | 0 | 0 | 0 | 31.07 | -0.32 ▼ | 0 |
| GCIL-DEC | 0 | 0 | 0 | 31.81 | -0.33 ▼ | 0 |
| GCIL-NOV | 0 | 0 | 0 | 31.45 | -0.32 ▼ | 0 |
| GCIL-OCT | 31.3 | 31.41 | 30.8 | 31.08 | -0.33 ▼ | 416,500 |
| GGL-CDEC | 0 | 0 | 0 | 19.47 | -0.33 ▼ | 0 |
| GGL-CNOV | 0 | 0 | 0 | 19.25 | -0.32 ▼ | 0 |
| GGL-COCT | 0 | 0 | 0 | 19.02 | -0.32 ▼ | 0 |
| GGL-DEC | 0 | 0 | 0 | 19.47 | -0.33 ▼ | 0 |
| GGL-NOV | 0 | 0 | 0 | 19.25 | 0.74 ▲ | 0 |
| GGL-OCT | 19.3 | 19.3 | 18.9 | 19 | -0.4 ▼ | 20,500 |
| GHNI-CDEC | 0 | 0 | 0 | 1027.3 | -9.74 ▼ | 0 |
| GHNI-CNOV | 0 | 0 | 0 | 1015.52 | -9.63 ▼ | 0 |
| GHNI-COCT | 0 | 0 | 0 | 1003.3 | -9.52 ▼ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 1027.3 | -9.74 ▼ | 0 |
| GHNI-NOVB | 0 | 0 | 0 | 1015.52 | -9.63 ▼ | 0 |
| GHNI-OCTB | 1011 | 1011 | 1000 | 1000.25 | -9.75 ▼ | 7,500 |
| GLAXO-DEC | 0 | 0 | 0 | 318.75 | -3.53 ▼ | 0 |
| GLAXO-NOV | 0 | 0 | 0 | 315.09 | -3.49 ▼ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 311.3 | -3.45 ▼ | 0 |
| HBL-CDEC | 0 | 0 | 0 | 293.61 | -6.82 ▼ | 0 |
| HBL-CNOV | 0 | 0 | 0 | 290.24 | -6.75 ▼ | 0 |
| HBL-COCT | 0 | 0 | 0 | 286.75 | -6.67 ▼ | 0 |
| HBL-DEC | 0 | 0 | 0 | 293.61 | -6.82 ▼ | 0 |
| HBL-NOV | 0 | 0 | 0 | 290.24 | -2.51 ▼ | 0 |
| HBL-OCTB | 294 | 294 | 285.5 | 286.5 | -6.59 ▼ | 86,500 |
| HCAR-CDEC | 0 | 0 | 0 | 203.67 | -6.49 ▼ | 0 |
| HCAR-CNOV | 0 | 0 | 0 | 201.33 | -6.42 ▼ | 0 |
| HCAR-COCT | 0 | 0 | 0 | 198.91 | -6.34 ▼ | 0 |
| HMB-CDEC | 0 | 0 | 0 | 97.66 | -1.31 ▼ | 0 |
| HMB-CNOV | 0 | 0 | 0 | 96.54 | -1.29 ▼ | 0 |
| HMB-COCT | 0 | 0 | 0 | 95.38 | -1.28 ▼ | 0 |
| HMB-DEC | 0 | 0 | 0 | 97.66 | -1.31 ▼ | 0 |
| HMB-NOV | 0 | 0 | 0 | 96.54 | -1.29 ▼ | 0 |
| HMB-OCTB | 0 | 0 | 0 | 95.38 | -1.42 ▼ | 0 |
| HUBC-CDEC | 0 | 0 | 0 | 195.88 | -4.45 ▼ | 0 |
| HUBC-CNOV | 0 | 0 | 0 | 193.64 | -4.4 ▼ | 0 |
| HUBC-COCT | 0 | 0 | 0 | 191.31 | -4.35 ▼ | 0 |
| HUBC-DEC | 0 | 0 | 0 | 195.88 | -4.45 ▼ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 193.64 | -4.4 ▼ | 0 |
| HUBC-OCTB | 194 | 194.51 | 190.99 | 191.22 | -4.3 ▼ | 240,500 |
| HUMNL-CDEC | 0 | 0 | 0 | 8.52 | -0.38 ▼ | 0 |
| HUMNL-CNOV | 0 | 0 | 0 | 8.42 | -0.38 ▼ | 0 |
| HUMNL-COCT | 0 | 0 | 0 | 8.32 | -0.37 ▼ | 0 |
| HUMNL-DECB | 0 | 0 | 0 | 8.52 | -0.38 ▼ | 0 |
| HUMNL-NOVB | 0 | 0 | 0 | 8.42 | -0.38 ▼ | 0 |
| HUMNL-OCTB | 8.65 | 8.67 | 8.31 | 8.32 | -0.38 ▼ | 56,500 |
| ILP-DEC | 0 | 0 | 0 | 95.03 | -0.62 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 93.94 | -0.61 ▼ | 0 |
| ILP-OCTB | 93.19 | 94.18 | 93.19 | 94.18 | 0.76 ▲ | 5,500 |
| IMAGE-DECB | 0 | 0 | 0 | 24.66 | -0.1 ▼ | 0 |
| IMAGE-NOVB | 0 | 0 | 0 | 24.38 | -0.1 ▼ | 0 |
| IMAGE-OCTB | 23.8 | 24 | 23.75 | 23.75 | 0.55 ▲ | 3,000 |
| ISL-CDEC | 0 | 0 | 0 | 78.61 | -2.41 ▼ | 0 |
| ISL-CNOV | 0 | 0 | 0 | 77.71 | -2.38 ▼ | 0 |
| ISL-COCT | 0 | 0 | 0 | 76.78 | -2.35 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 38.44 | -0.38 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 38 | -0.38 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 37.54 | -0.38 ▼ | 0 |
| JVDC-DEC | 0 | 0 | 0 | 132.39 | -2.82 ▼ | 0 |
| JVDC-NOVB | 0 | 0 | 0 | 130.87 | -2.79 ▼ | 0 |
| JVDC-OCTB | 129.5 | 129.5 | 128 | 128 | -3.24 ▼ | 5,500 |
| KAPCO-CDEC | 0 | 0 | 0 | 24.68 | -0.46 ▼ | 0 |
| KAPCO-CNOV | 0 | 0 | 0 | 24.4 | -0.45 ▼ | 0 |
| KAPCO-COCT | 0 | 0 | 0 | 24.1 | -0.46 ▼ | 0 |
| KAPCO-DECB | 0 | 0 | 0 | 24.68 | -0.46 ▼ | 0 |
| KAPCO-NOVB | 24.91 | 24.91 | 24.5 | 24.5 | -0.5 ▼ | 1,000 |
| KAPCO-OCTB | 24.58 | 24.66 | 24.3 | 24.3 | -0.14 ▼ | 13,000 |
| KEL-CDEC | 0 | 0 | 0 | 5.78 | -0.11 ▼ | 0 |
| KEL-CNOV | 0 | 0 | 0 | 5.72 | -0.1 ▼ | 0 |
| KEL-COCT | 0 | 0 | 0 | 5.65 | -0.1 ▼ | 0 |
| KEL-DEC | 0 | 0 | 0 | 5.78 | -0.11 ▼ | 0 |
| KEL-NOV | 5.7 | 5.7 | 5.16 | 5.7 | -0.12 ▼ | 326,000 |
| KEL-OCT | 5.79 | 5.79 | 5.6 | 5.64 | -0.1 ▼ | 674,500 |
| KOHC-DEC | 0 | 0 | 0 | 83.33 | -1.03 ▼ | 0 |
| KOHC-NOV | 0 | 0 | 0 | 82.37 | -1.03 ▼ | 0 |
| KOHC-OCT | 82 | 82.4 | 81.23 | 82.19 | -0.95 ▼ | 5,000 |
| KOSM-DEC | 0 | 0 | 0 | 5.24 | -0.22 ▼ | 0 |
| KOSM-NOV | 5.2 | 5.2 | 5.15 | 5.15 | 0.1 ▲ | 5,000 |
| KOSM-OCT | 5.36 | 5.36 | 5.09 | 5.12 | -0.21 ▼ | 2,606,000 |
| KSE30-DEC | 0 | 0 | 0 | 49309 | -781 ▼ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 48882 | -775 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 48440 | -768 ▼ | 0 |
| LOADS-CDEC | 0 | 0 | 0 | 11.83 | -0.21 ▼ | 0 |
| LOADS-CNOV | 0 | 0 | 0 | 11.69 | -0.21 ▼ | 0 |
| LOADS-COCT | 0 | 0 | 0 | 11.55 | -0.21 ▼ | 0 |
| LOADS-DEC | 0 | 0 | 0 | 11.83 | -0.21 ▼ | 0 |
| LOADS-NOV | 0 | 0 | 0 | 11.69 | -0.21 ▼ | 0 |
| LOADS-OCT | 11.68 | 11.68 | 11.61 | 11.61 | -0.08 ▼ | 16,000 |
| LOTCHEM-CDEC | 0 | 0 | 0 | 24.59 | -0.24 ▼ | 0 |
| LOTCHEM-CNOV | 0 | 0 | 0 | 24.31 | -0.24 ▼ | 0 |
| LOTCHEM-COCT | 0 | 0 | 0 | 24.01 | -0.24 ▼ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 24.59 | -0.24 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 24.31 | -0.24 ▼ | 0 |
| LOTCHEM-OCT | 24.24 | 24.5 | 23.8 | 23.97 | -0.13 ▼ | 254,500 |
| LUCK-DEC | 0 | 0 | 0 | 404.8 | -6.66 ▼ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 400.16 | -6.58 ▼ | 0 |
| LUCK-OCTB | 399 | 399 | 394.75 | 395 | -7.05 ▼ | 33,000 |
| MARI-DEC | 0 | 0 | 0 | 649.6 | -3.55 ▼ | 0 |
| MARI-NOVB | 0 | 0 | 0 | 642.15 | -3.51 ▼ | 0 |
| MARI-OCTB | 631 | 635.02 | 631 | 633.9 | -4.28 ▼ | 8,500 |
| MCB-CDEC | 0 | 0 | 0 | 390.1 | 1.36 ▲ | 0 |
| MCB-CNOV | 0 | 0 | 0 | 385.63 | 1.34 ▲ | 0 |
| MCB-COCT | 0 | 0 | 0 | 380.99 | 1.32 ▲ | 0 |
| MCB-DEC | 0 | 0 | 0 | 390.1 | 1.36 ▲ | 0 |
| MCB-NOV | 0 | 0 | 0 | 385.63 | 1.34 ▲ | 0 |
| MCB-OCTB | 379.7 | 379.7 | 379.65 | 379.65 | -0.02 ▼ | 1,500 |
| MDTL-DEC | 0 | 0 | 0 | 6.43 | -0.39 ▼ | 0 |
| MDTL-NOV | 0 | 0 | 0 | 6.36 | -0.38 ▼ | 0 |
| MDTL-OCT | 6.61 | 6.61 | 6.24 | 6.29 | -0.35 ▼ | 1,018,500 |
| MEBL-DEC | 0 | 0 | 0 | 560.04 | -2.19 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 553.61 | -2.17 ▼ | 0 |
| MEBL-OCTB | 547 | 547 | 544 | 544.15 | -5.35 ▼ | 17,500 |
| MLCF-CDEC | 0 | 0 | 0 | 89.95 | -2.41 ▼ | 0 |
| MLCF-CNOV | 0 | 0 | 0 | 88.92 | -2.38 ▼ | 0 |
| MLCF-COCT | 0 | 0 | 0 | 87.85 | -2.35 ▼ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 89.95 | -2.41 ▼ | 0 |
| MLCF-NOV | 89.03 | 89.03 | 89.02 | 89.02 | -1.29 ▼ | 2,500 |
| MLCF-OCT | 89.89 | 90 | 87.1 | 87.74 | -2.36 ▼ | 1,331,000 |
| MTL-CDEC | 0 | 0 | 0 | 291.66 | -6.63 ▼ | 0 |
| MTL-CNOV | 0 | 0 | 0 | 288.32 | -6.55 ▼ | 0 |
| MTL-COCT | 0 | 0 | 0 | 284.85 | -6.47 ▼ | 0 |
| MTL-DECB | 0 | 0 | 0 | 291.66 | -6.63 ▼ | 0 |
| MTL-NOVB | 0 | 0 | 0 | 288.32 | -6.55 ▼ | 0 |
| MTL-OCTB | 291 | 291 | 284 | 286.99 | -6.13 ▼ | 20,500 |
| MUGHAL-CDEC | 0 | 0 | 0 | 62.82 | -1.62 ▼ | 0 |
| MUGHAL-CNOV | 0 | 0 | 0 | 62.1 | -1.6 ▼ | 0 |
| MUGHAL-COCT | 0 | 0 | 0 | 61.35 | -1.59 ▼ | 0 |
| MUGHAL-DECB | 0 | 0 | 0 | 62.82 | -1.62 ▼ | 0 |
| MUGHAL-NOVB | 0 | 0 | 0 | 62.1 | -1.6 ▼ | 0 |
| MUGHAL-OCTB | 62.96 | 62.96 | 62.42 | 62.42 | -0.58 ▼ | 1,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.29 | -0.2 ▼ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 17.09 | -0.19 ▼ | 0 |
| MZNPETF-OCT | 17 | 17 | 17 | 17 | -0.08 ▼ | 500 |
| NATF-CDEC | 0 | 0 | 0 | 321.89 | -4.81 ▼ | 0 |
| NATF-CNOV | 0 | 0 | 0 | 318.2 | -4.75 ▼ | 0 |
| NATF-COCT | 0 | 0 | 0 | 314.37 | -4.7 ▼ | 0 |
| NATF-DECB | 0 | 0 | 0 | 321.89 | -4.81 ▼ | 0 |
| NATF-NOVB | 0 | 0 | 0 | 318.2 | -4.75 ▼ | 0 |
| NATF-OCTB | 0 | 0 | 0 | 314.37 | -4.7 ▼ | 0 |
| NBP-CDEC | 0 | 0 | 0 | 157.55 | -3.89 ▼ | 0 |
| NBP-CNOV | 0 | 0 | 0 | 155.74 | -3.85 ▼ | 0 |
| NBP-COCT | 0 | 0 | 0 | 153.87 | -3.8 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 157.55 | -3.89 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 26.27 | -0.05 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 25.97 | -0.04 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 25.66 | -0.04 ▼ | 0 |
| NBP-NOV | 158 | 158.5 | 155 | 155.11 | -2.89 ▼ | 74,000 |
| NBP-OCT | 156.25 | 156.88 | 153.82 | 154.01 | -3.76 ▼ | 204,000 |
| NCPL-CDEC | 0 | 0 | 0 | 50.4 | -2.54 ▼ | 0 |
| NCPL-CNOV | 0 | 0 | 0 | 49.82 | -2.51 ▼ | 0 |
| NCPL-COCT | 0 | 0 | 0 | 49.22 | -2.48 ▼ | 0 |
| NCPL-DECB | 0 | 0 | 0 | 50.4 | -2.54 ▼ | 0 |
| NCPL-NOVB | 53.88 | 53.88 | 47.2 | 49.74 | -1.96 ▼ | 87,500 |
| NCPL-OCTB | 52.95 | 54.35 | 48.8 | 49.22 | -2.5 ▼ | 4,334,000 |
| NETSOL-CDEC | 0 | 0 | 0 | 120.55 | -2.89 ▼ | 0 |
| NETSOL-CNOV | 0 | 0 | 0 | 119.16 | -2.87 ▼ | 0 |
| NETSOL-COCT | 0 | 0 | 0 | 117.73 | -2.83 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 33.6 | 0.57 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 33.21 | 0.56 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.81 | 0.55 ▲ | 0 |
| NML-CDEC | 0 | 0 | 0 | 125.97 | -3.85 ▼ | 0 |
| NML-CNOV | 0 | 0 | 0 | 124.53 | -3.8 ▼ | 0 |
| NML-COCT | 0 | 0 | 0 | 123.03 | -3.76 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 125.97 | -3.85 ▼ | 0 |
| NML-NOVB | 127 | 127.05 | 124 | 124.02 | -2.1 ▼ | 113,000 |
| NML-OCTB | 125.56 | 126.31 | 123 | 123.07 | -3.7 ▼ | 242,000 |
| NPL-CDEC | 0 | 0 | 0 | 56.04 | -2.43 ▼ | 0 |
| NPL-CNOV | 0 | 0 | 0 | 55.4 | -2.4 ▼ | 0 |
| NPL-COCT | 0 | 0 | 0 | 54.73 | -2.37 ▼ | 0 |
| NPL-DECB | 0 | 0 | 0 | 56.04 | -2.43 ▼ | 0 |
| NPL-NOVB | 57.1 | 57.5 | 55 | 55.41 | -1.9 ▼ | 49,500 |
| NPL-OCTB | 57.76 | 58.74 | 54.2 | 54.78 | -2.11 ▼ | 1,416,500 |
| NRL-DEC | 0 | 0 | 0 | 583.02 | -33.77 ▼ | 0 |
| NRL-NOV | 595 | 595 | 570 | 572 | -31.97 ▼ | 28,500 |
| NRL-OCT | 604.99 | 604.99 | 564.2 | 569.54 | -32.74 ▼ | 1,295,000 |
| OGDC-CDEC | 0 | 0 | 0 | 308.76 | -2.75 ▼ | 0 |
| OGDC-CNOV | 0 | 0 | 0 | 305.22 | -2.72 ▼ | 0 |
| OGDC-COCT | 0 | 0 | 0 | 301.55 | -2.69 ▼ | 0 |
| OGDC-DEC | 0 | 0 | 0 | 308.76 | -2.75 ▼ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 305.22 | 1.22 ▲ | 0 |
| OGDC-OCTB | 303.01 | 303.01 | 299 | 301.86 | -2.02 ▼ | 167,000 |
| OGTI-DEC | 0 | 0 | 0 | 34083 | -294 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 33789 | -291 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 33483 | -289 ▼ | 0 |
| P01GHS020927 | 90.48 | 90.48 | 90.48 | 90.48 | 0.02 ▲ | 5,000 |
| P01GHS050827 | 91.39 | 91.39 | 91.39 | 91.39 | 0.03 ▲ | 5,000 |
| P01GHS080727 | 92.1 | 92.1 | 92.1 | 92.1 | 0.02 ▲ | 5,000 |
| P01GHS100627 | 92.99 | 92.99 | 92.99 | 92.99 | 0.02 ▲ | 5,000 |
| P01GHS130527 | 93.59 | 93.59 | 93.59 | 93.59 | 0.03 ▲ | 5,000 |
| P01GHS160927 | 90.08 | 90.08 | 90.08 | 90.08 | 0.03 ▲ | 5,000 |
| P01GHS190827 | 90.91 | 90.91 | 90.91 | 90.91 | 0.02 ▲ | 5,000 |
| P01GHS230627 | 92.64 | 92.64 | 92.64 | 92.64 | 0.03 ▲ | 1,390,005,000 |
| P01GHS300927 | 89.74 | 89.74 | 89.74 | 89.74 | 0.29 ▲ | 5,000 |
| P01GIS210127 | 97.18 | 97.18 | 97.13 | 97.16 | 0.04 ▲ | 10,000 |
| P03FRR180629 | 99.31 | 99.31 | 99.31 | 99.31 | 0 | 5,000 |
| P03FRR211027 | 99.68 | 99.68 | 99.45 | 99.45 | 0.1 ▲ | 737,100,000 |
| P03GHS070127 | 97.57 | 97.57 | 97.57 | 97.57 | 0.03 ▲ | 5,000 |
| P03GHS121126 | 99.38 | 99.38 | 99.38 | 99.38 | 0.04 ▲ | 5,000 |
| P03GHS291026 | 99.81 | 99.81 | 99.81 | 99.81 | 0.03 ▲ | 102,000,000 |
| P05VRR211029 | 99.78 | 99.78 | 99.78 | 99.78 | 0.03 ▲ | 5,000,000,000 |
| P05VRR240129 | 99.75 | 99.75 | 99.75 | 99.75 | -1.86 ▼ | 52,000,000 |
| P06GHS040227 | 96.74 | 96.74 | 96.74 | 96.74 | 0.04 ▲ | 5,000 |
| P06GHS040327 | 95.98 | 95.98 | 95.98 | 95.98 | 0.03 ▲ | 5,000 |
| P06GHS210127 | 97.18 | 97.18 | 97.18 | 97.18 | 0.04 ▲ | 5,000 |
| PACE-DEC | 0 | 0 | 0 | 9.55 | -0.03 ▼ | 0 |
| PACE-NOV | 9.35 | 9.35 | 9.35 | 9.35 | -0.05 ▼ | 10,000 |
| PACE-OCT | 9.5 | 9.5 | 9.21 | 9.34 | -0.03 ▼ | 1,472,000 |
| PAEL-CDEC | 0 | 0 | 0 | 33.67 | -0.32 ▼ | 0 |
| PAEL-CNOV | 0 | 0 | 0 | 33.28 | -0.32 ▼ | 0 |
| PAEL-COCT | 0 | 0 | 0 | 32.88 | -0.32 ▼ | 0 |
| PAEL-DEC | 0 | 0 | 0 | 33.67 | -0.32 ▼ | 0 |
| PAEL-NOV | 33.45 | 33.45 | 33.45 | 33.45 | -0.1 ▼ | 3,000 |
| PAEL-OCT | 33.3 | 33.4 | 32.87 | 32.89 | -0.33 ▼ | 270,500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 23.13 | -0.03 ▼ | 0 |
| PIAHCLA-NOV | 23 | 23 | 23 | 23 | 0.11 ▲ | 10,000 |
| PIAHCLA-OCT | 22.5 | 23.45 | 22.34 | 22.6 | -0.05 ▼ | 1,645,500 |
| PIBTL-CDEC | 0 | 0 | 0 | 13.21 | -0.26 ▼ | 0 |
| PIBTL-CNOV | 0 | 0 | 0 | 13.06 | -0.25 ▼ | 0 |
| PIBTL-COCT | 0 | 0 | 0 | 12.9 | -0.25 ▼ | 0 |
| PIBTL-DEC | 0 | 0 | 0 | 13.21 | -0.26 ▼ | 0 |
| PIBTL-NOV | 13.08 | 13.11 | 13 | 13.05 | -0.2 ▼ | 382,500 |
| PIBTL-OCT | 13.2 | 13.2 | 12.87 | 12.91 | -0.24 ▼ | 1,385,000 |
| PIOC-CDEC | 0 | 0 | 0 | 233.94 | -4.86 ▼ | 0 |
| PIOC-CNOV | 0 | 0 | 0 | 231.26 | -4.8 ▼ | 0 |
| PIOC-COCT | 0 | 0 | 0 | 228.47 | -4.75 ▼ | 0 |
| PIOC-OCT | 232.25 | 232.25 | 227 | 227.38 | -4.68 ▼ | 20,500 |
| POL-CDEC | 0 | 0 | 0 | 683.56 | -3.02 ▼ | 0 |
| POL-CNOV | 0 | 0 | 0 | 675.72 | -2.99 ▼ | 0 |
| POL-COCT | 0 | 0 | 0 | 667.59 | -2.95 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 683.56 | -3.02 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 675.72 | -2.99 ▼ | 0 |
| POL-OCTB | 0 | 0 | 0 | 667.59 | -2.51 ▼ | 0 |
| POWER-DEC | 0 | 0 | 0 | 21.6 | -1.07 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 21.35 | -1.06 ▼ | 0 |
| POWER-OCT | 21.8 | 21.82 | 21.05 | 21.08 | -1 ▼ | 536,000 |
| PPL-CDEC | 0 | 0 | 0 | 220.09 | -2.63 ▼ | 0 |
| PPL-CNOV | 0 | 0 | 0 | 217.57 | -2.6 ▼ | 0 |
| PPL-COCT | 0 | 0 | 0 | 214.95 | -2.57 ▼ | 0 |
| PPL-DECB | 0 | 0 | 0 | 220.09 | -2.63 ▼ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 217.57 | 2.57 ▲ | 0 |
| PPL-OCTB | 216.05 | 216.05 | 213 | 214.03 | -2.5 ▼ | 368,000 |
| PREMA-CDEC | 0 | 0 | 0 | 32.38 | -0.43 ▼ | 0 |
| PREMA-CNOV | 0 | 0 | 0 | 32.01 | -0.43 ▼ | 0 |
| PREMA-COCT | 0 | 0 | 0 | 31.62 | -0.43 ▼ | 0 |
| PREMA-OCT | 31.91 | 32.21 | 31.5 | 31.61 | -0.44 ▼ | 78,000 |
| PRL-CDEC | 0 | 0 | 0 | 97.74 | -4.93 ▼ | 0 |
| PRL-CNOV | 0 | 0 | 0 | 96.61 | -4.88 ▼ | 0 |
| PRL-COCT | 0 | 0 | 0 | 95.45 | -4.82 ▼ | 0 |
| PRL-DEC | 0 | 0 | 0 | 97.74 | -4.93 ▼ | 0 |
| PRL-NOV | 100.7 | 100.7 | 94.6 | 96.36 | -4.84 ▼ | 232,500 |
| PRL-OCT | 101.2 | 101.5 | 93.6 | 95.37 | -4.86 ▼ | 28,728,000 |
| PSO-CDEC | 0 | 0 | 0 | 360.2 | -6.27 ▼ | 0 |
| PSO-CNOV | 0 | 0 | 0 | 356.07 | -6.2 ▼ | 0 |
| PSO-COCT | 0 | 0 | 0 | 351.78 | -6.13 ▼ | 0 |
| PSO-DECB | 0 | 0 | 0 | 360.2 | -6.27 ▼ | 0 |
| PSO-NOVB | 355.25 | 355.25 | 351.52 | 352.7 | -9.31 ▼ | 44,000 |
| PSO-OCTB | 357.9 | 357.93 | 347.5 | 350.41 | -6.37 ▼ | 950,000 |
| PTC-CDEC | 0 | 0 | 0 | 48.36 | -5.35 ▼ | 0 |
| PTC-CNOV | 0 | 0 | 0 | 47.81 | -5.28 ▼ | 0 |
| PTC-COCT | 0 | 0 | 0 | 47.23 | -5.23 ▼ | 0 |
| PTC-DEC | 0 | 0 | 0 | 48.36 | -5.35 ▼ | 0 |
| PTC-NOV | 52.5 | 52.5 | 47.52 | 47.53 | -5.27 ▼ | 147,000 |
| PTC-OCT | 52.24 | 52.4 | 47.31 | 47.32 | -5.25 ▼ | 6,733,500 |
| SAZEW-CDEC | 0 | 0 | 0 | 1490.53 | -47.73 ▼ | 0 |
| SAZEW-CNOV | 0 | 0 | 0 | 1473.43 | -47.2 ▼ | 0 |
| SAZEW-COCT | 0 | 0 | 0 | 1455.7 | -46.64 ▼ | 0 |
| SAZEW-DEC | 0 | 0 | 0 | 1490.53 | -47.73 ▼ | 0 |
| SAZEW-NOVB | 1500 | 1500 | 1470 | 1470 | -50.63 ▼ | 9,500 |
| SAZEW-OCTB | 1500 | 1500 | 1451 | 1454.74 | -46.85 ▼ | 80,000 |
| SEARL-CDEC | 0 | 0 | 0 | 78.15 | -1.41 ▼ | 0 |
| SEARL-CNOV | 0 | 0 | 0 | 77.26 | -1.39 ▼ | 0 |
| SEARL-COCT | 0 | 0 | 0 | 76.33 | -1.37 ▼ | 0 |
| SEARL-DEC | 0 | 0 | 0 | 78.15 | -1.41 ▼ | 0 |
| SEARL-NOVB | 77 | 77 | 76.95 | 77 | -1.5 ▼ | 8,000 |
| SEARL-OCTB | 77.1 | 77.25 | 76 | 76.23 | -1.42 ▼ | 216,500 |
| SGF-CDEC | 0 | 0 | 0 | 111.43 | -0.64 ▼ | 0 |
| SGF-CNOV | 0 | 0 | 0 | 110.15 | -0.63 ▼ | 0 |
| SGF-COCT | 0 | 0 | 0 | 108.83 | -0.62 ▼ | 0 |
| SLGL-CDEC | 0 | 0 | 0 | 15.46 | -0.1 ▼ | 0 |
| SLGL-CNOV | 0 | 0 | 0 | 15.29 | -0.09 ▼ | 0 |
| SLGL-COCT | 0 | 0 | 0 | 15.1 | -0.1 ▼ | 0 |
| SLGL-DEC | 0 | 0 | 0 | 15.46 | -0.1 ▼ | 0 |
| SLGL-NOV | 0 | 0 | 0 | 15.29 | -0.09 ▼ | 0 |
| SLGL-OCT | 15.12 | 15.5 | 14.77 | 15.09 | -0.17 ▼ | 1,461,500 |
| SNBL-DEC | 0 | 0 | 0 | 19.35 | -0.16 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 19.13 | -0.16 ▼ | 0 |
| SNBL-OCT | 0 | 0 | 0 | 18.9 | -0.04 ▼ | 0 |
| SNGP-DEC | 0 | 0 | 0 | 93.14 | -1.26 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 92.07 | -0.05 ▼ | 0 |
| SNGP-OCT | 91.7 | 93 | 90.55 | 90.79 | -1.37 ▼ | 103,000 |
| SPEL-CDEC | 0 | 0 | 0 | 39.1 | -1.22 ▼ | 0 |
| SPEL-CNOV | 0 | 0 | 0 | 38.65 | -1.2 ▼ | 0 |
| SPEL-COCT | 0 | 0 | 0 | 38.18 | -1.19 ▼ | 0 |
| SSGC-DEC | 0 | 0 | 0 | 23.17 | -0.69 ▼ | 0 |
| SSGC-NOV | 23.1 | 23.1 | 22.4 | 22.84 | -0.74 ▼ | 190,500 |
| SSGC-OCT | 23.45 | 23.45 | 22 | 22.61 | -0.68 ▼ | 1,671,000 |
| SYS-DEC | 0 | 0 | 0 | 116.04 | -1 ▼ | 0 |
| SYS-NOV | 115.25 | 115.3 | 115.02 | 115.02 | -0.18 ▼ | 4,000 |
| SYS-OCT | 114.04 | 114.4 | 113 | 113.42 | -1.01 ▼ | 31,500 |
| TBL-CDEC | 0 | 0 | 0 | 9.03 | -0.18 ▼ | 0 |
| TBL-CNOV | 0 | 0 | 0 | 8.93 | -0.17 ▼ | 0 |
| TBL-COCT | 0 | 0 | 0 | 8.82 | -0.18 ▼ | 0 |
| TELE-CDEC | 0 | 0 | 0 | 6.93 | -0.24 ▼ | 0 |
| TELE-CNOV | 0 | 0 | 0 | 6.85 | -0.24 ▼ | 0 |
| TELE-COCT | 0 | 0 | 0 | 6.76 | -0.25 ▼ | 0 |
| TELE-DEC | 0 | 0 | 0 | 6.93 | -0.24 ▼ | 0 |
| TELE-NOV | 6.99 | 6.99 | 6.82 | 6.88 | -0.17 ▼ | 167,000 |
| TELE-OCT | 7.01 | 7.01 | 6.75 | 6.81 | -0.19 ▼ | 197,500 |
| THCCL-CDEC | 0 | 0 | 0 | 68.27 | 1.55 ▲ | 0 |
| THCCL-CNOV | 0 | 0 | 0 | 67.48 | 1.52 ▲ | 0 |
| THCCL-COCT | 0 | 0 | 0 | 66.67 | 1.51 ▲ | 0 |
| THCCL-DEC | 0 | 0 | 0 | 68.27 | 1.55 ▲ | 0 |
| THCCL-NOV | 0 | 0 | 0 | 67.48 | 1.52 ▲ | 0 |
| THCCL-OCT | 65.2 | 67.1 | 65.15 | 66.56 | 1.59 ▲ | 724,000 |
| TOMCL-CDEC | 0 | 0 | 0 | 29.1 | -0.31 ▼ | 0 |
| TOMCL-CNOV | 0 | 0 | 0 | 28.76 | -0.31 ▼ | 0 |
| TOMCL-COCT | 0 | 0 | 0 | 28.42 | -0.3 ▼ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 29.1 | -0.31 ▼ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 28.76 | -0.31 ▼ | 0 |
| TOMCL-OCT | 28.51 | 28.6 | 28.2 | 28.43 | -0.31 ▼ | 99,500 |
| TPL-DEC | 0 | 0 | 0 | 21.05 | -1.75 ▼ | 0 |
| TPL-NOV | 0 | 0 | 0 | 20.81 | -1.73 ▼ | 0 |
| TPL-OCT | 22.23 | 22.24 | 20.2 | 20.63 | -1.61 ▼ | 3,376,000 |
| TPLP-CDEC | 0 | 0 | 0 | 11.59 | -0.14 ▼ | 0 |
| TPLP-CNOV | 0 | 0 | 0 | 11.46 | -0.13 ▼ | 0 |
| TPLP-COCT | 0 | 0 | 0 | 11.32 | -0.13 ▼ | 0 |
| TPLP-DEC | 0 | 0 | 0 | 11.59 | -0.14 ▼ | 0 |
| TPLP-NOV | 11.42 | 11.42 | 11.42 | 11.42 | -0.17 ▼ | 100,000 |
| TPLP-OCT | 11.45 | 11.74 | 11.17 | 11.32 | -0.14 ▼ | 3,045,500 |
| TPLRF1-DEC | 0 | 0 | 0 | 8.92 | -0.09 ▼ | 0 |
| TPLRF1-NOV | 8.61 | 8.61 | 8.61 | 8.61 | -0.53 ▼ | 100,000 |
| TPLRF1-OCT | 8.7 | 8.88 | 8.6 | 8.76 | 0.01 ▲ | 117,500 |
| TREET-CDEC | 0 | 0 | 0 | 23.38 | -0.54 ▼ | 0 |
| TREET-CNOV | 0 | 0 | 0 | 23.11 | -0.54 ▼ | 0 |
| TREET-COCT | 0 | 0 | 0 | 22.83 | -0.53 ▼ | 0 |
| TREET-DEC | 0 | 0 | 0 | 23.38 | -0.54 ▼ | 0 |
| TREET-NOV | 23.25 | 24.09 | 22.75 | 23.89 | 0.45 ▲ | 120,500 |
| TREET-OCT | 23.39 | 23.39 | 22.7 | 22.9 | -0.43 ▼ | 338,000 |
| TRG-CDEC | 0 | 0 | 0 | 56.23 | -2.19 ▼ | 0 |
| TRG-CNOV | 0 | 0 | 0 | 55.59 | -2.16 ▼ | 0 |
| TRG-COCT | 0 | 0 | 0 | 54.92 | -2.13 ▼ | 0 |
| TRG-DEC | 0 | 0 | 0 | 56.23 | -2.19 ▼ | 0 |
| TRG-NOV | 57.29 | 57.29 | 54.98 | 55.52 | -2.01 ▼ | 260,500 |
| TRG-OCT | 57.2 | 57.75 | 54.35 | 54.93 | -2.22 ▼ | 2,525,000 |
| UBL-CDEC | 0 | 0 | 0 | 411.04 | -14.14 ▼ | 0 |
| UBL-CNOV | 0 | 0 | 0 | 406.33 | -13.98 ▼ | 0 |
| UBL-COCT | 0 | 0 | 0 | 401.44 | -13.81 ▼ | 0 |
| UBL-DECB | 0 | 0 | 0 | 411.04 | -5.9 ▼ | 0 |
| UBL-NOVB | 0 | 0 | 0 | 406.33 | -5.83 ▼ | 0 |
| UBL-OCTB | 406 | 406 | 400.15 | 402.9 | -5.66 ▼ | 38,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 28.24 | -0.3 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 27.91 | -0.3 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 27.58 | -0.29 ▼ | 0 |
| UNITY-CDEC | 0 | 0 | 0 | 7.9 | -0.11 ▼ | 0 |
| UNITY-CNOV | 0 | 0 | 0 | 7.81 | -0.11 ▼ | 0 |
| UNITY-COCT | 0 | 0 | 0 | 7.72 | -0.1 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 7.9 | -0.11 ▼ | 0 |
| UNITY-NOV | 7.92 | 7.92 | 7.74 | 7.74 | -0.18 ▼ | 8,000 |
| UNITY-OCT | 7.8 | 7.83 | 7.65 | 7.7 | -0.14 ▼ | 797,500 |
| WAVESAPP-DEC | 0 | 0 | 0 | 7.01 | -0.29 ▼ | 0 |
| WAVESAPP-NOV | 0 | 0 | 0 | 6.93 | -0.28 ▼ | 0 |
| WAVESAPP-OCTB | 7.07 | 7.2 | 6.82 | 6.84 | -0.33 ▼ | 1,347,000 |
| WAVES-CDEC | 0 | 0 | 0 | 8.55 | -0.37 ▼ | 0 |
| WAVES-CNOV | 0 | 0 | 0 | 8.45 | -0.37 ▼ | 0 |
| WAVES-COCT | 0 | 0 | 0 | 8.35 | -0.36 ▼ | 0 |
| WAVES-DEC | 0 | 0 | 0 | 8.55 | -0.37 ▼ | 0 |
| WAVES-NOV | 7.87 | 7.87 | 7.87 | 7.87 | -0.95 ▼ | 500 |
| WAVES-OCT | 8.68 | 8.77 | 8.1 | 8.25 | -0.44 ▼ | 1,691,500 |
| WTL-DEC | 0 | 0 | 0 | 0.92 | -0.04 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 0.91 | -0.04 ▼ | 0 |
| WTL-OCT | 0.93 | 0.95 | 0.9 | 0.9 | -0.05 ▼ | 654,500 |
| ZAL-CDEC | 0 | 0 | 0 | 37.97 | -0.35 ▼ | 0 |
| ZAL-CNOV | 0 | 0 | 0 | 37.53 | -0.35 ▼ | 0 |
| ZAL-COCT | 0 | 0 | 0 | 37.08 | -0.35 ▼ | 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 |
