Get the latest news and updates from Dawn
KARACHI October 28th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Image Pakistan (XD) | 24 | 24.2 | 23.88 | 24.04 | 0.04 ▲ | 51,470 |
| Int.Knitwear | 117 | 125.3 | 108 | 124.85 | 10.94 ▲ | 436,814 |
| Masood Textile (XD) | 166.99 | 166.99 | 145.45 | 146.35 | -15.26 ▼ | 28,117 |
| Stylers Int.Ltd. (XD) | 44.91 | 45.5 | 44.5 | 45.24 | 0.49 ▲ | 9,781 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 358.7 | 359.97 | 352 | 357.15 | 3.22 ▲ | 13,663 |
| Atlas Honda Ltd | 1569.89 | 1600 | 1560.01 | 1594.92 | 28.82 ▲ | 3,925 |
| Dewan Motors | 16 | 16.16 | 15.69 | 15.95 | 0.07 ▲ | 321,733 |
| Ghandhara Auto | 525 | 538 | 511 | 525.45 | 1.44 ▲ | 2,743,396 |
| Ghandhara Ind. | 1085 | 1167.28 | 1085 | 1167.28 | 106.12 ▲ | 470,947 |
| Honda Atlas Cars | 202.5 | 202.5 | 198.01 | 201.68 | 1.54 ▲ | 93,751 |
| Hinopak Motor | 298.89 | 309.97 | 296 | 299.98 | 6.94 ▲ | 1,782 |
| Indus Motor Co. | 1800 | 1829.9 | 1791 | 1824.29 | 34.07 ▲ | 69,066 |
| Millat Tractors (XD) | 281.69 | 283.73 | 281.69 | 282.99 | 2.17 ▲ | 66,194 |
| Sazgar Engineering | 1388.71 | 1475 | 1388.71 | 1453.26 | 64.55 ▲ | 547,744 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. (XD) | 133.55 | 138.99 | 132.06 | 132.86 | -3.23 ▼ | 20,588 |
| Atlas Battery | 157.1 | 159.99 | 152.52 | 156.7 | -0.87 ▼ | 9,381 |
| Bela Automotive | 65 | 65.25 | 63 | 63.33 | 1.1 ▲ | 1,986 |
| Bal.Wheels | 215 | 216.9 | 214.51 | 215 | 0.96 ▲ | 3,755 |
| Dewan Auto Engg | 21.13 | 21.58 | 20.01 | 20.32 | -0.81 ▼ | 9,051 |
| Exide (PAK) | 413 | 420 | 408.1 | 411.26 | -1.74 ▼ | 3,801 |
| Ghandhara Tyre | 24.5 | 24.8 | 24.19 | 24.7 | 0.25 ▲ | 57,619 |
| Loads Limited | 11.79 | 12.15 | 11.79 | 12.09 | 0.42 ▲ | 2,492,391 |
| Panther Tyres Ltd. (XD) | 44.71 | 46.45 | 44.3 | 45.64 | 0.75 ▲ | 61,071 |
| Service Long March | 21.5 | 21.51 | 21.25 | 21.3 | -0.14 ▼ | 1,193,242 |
| Treet Battery Ltd. | 8.85 | 9.83 | 8.75 | 9.61 | 0.78 ▲ | 4,796,149 |
| Thal Limited (XD) | 499.6 | 499.6 | 491.28 | 497.87 | 3.71 ▲ | 1,523 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 39.35 | 39.89 | 37.22 | 37.55 | -1.63 ▼ | 172,317 |
| Fast Cables Ltd. (XD) | 24.19 | 24.47 | 22.4 | 23.23 | -0.81 ▼ | 2,952,745 |
| Pak Elektron | 32.88 | 33 | 32.61 | 32.82 | 0.07 ▲ | 3,275,962 |
| Pakistan Cables- | 130.87 | 130.87 | 125.5 | 127.92 | 0.46 ▲ | 3,604 |
| Waves Corp Ltd. | 8.47 | 8.95 | 8.35 | 8.95 | 1 ▲ | 4,631,319 |
| Waves Home App | 6.98 | 7.18 | 6.81 | 7.04 | 0.27 ▲ | 9,565,670 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 240.48 | 244.49 | 240.48 | 242.29 | -2.8 ▼ | 3,404 |
| Bestway Cement | 469.95 | 480 | 460.01 | 474.41 | 11.12 ▲ | 15,771 |
| Cherat Cement (XD) | 266.8 | 267.48 | 263 | 266.07 | 0.04 ▲ | 19,777 |
| Dadabhoy Cement | 9.98 | 10.59 | 9.62 | 10.24 | 0.61 ▲ | 432,592 |
| Dewan Cement | 8.75 | 8.81 | 8.6 | 8.67 | -0.09 ▼ | 791,997 |
| D.G.K.Cement (XD) | 184.2 | 185 | 181.75 | 184.63 | 1.33 ▲ | 2,417,671 |
| Dandot Cement | 27.53 | 28.78 | 25.6 | 25.98 | -1.27 ▼ | 3,062,432 |
| Fauji Cement | 52.89 | 53.02 | 52.35 | 52.83 | 0.21 ▲ | 3,438,505 |
| Fecto Cement (XD) | 84.99 | 85.49 | 83.7 | 83.94 | 0.3 ▲ | 35,235 |
| Flying Cement | 31.7 | 33.63 | 30.1 | 33.63 | 3.06 ▲ | 153,107 |
| Gharibwal Cement | 42 | 42.4 | 41 | 41.92 | -0.21 ▼ | 109,590 |
| Kohat Cement | 83 | 84.8 | 82 | 83.91 | 0.69 ▲ | 267,534 |
| Lucky Cement | 398 | 400 | 396 | 398.09 | 0.69 ▲ | 945,485 |
| Maple Leaf | 90.45 | 91.74 | 89.83 | 91.38 | 0.97 ▲ | 3,623,703 |
| Pioneer Cement | 233.5 | 235.9 | 231.1 | 235.49 | 1.99 ▲ | 55,093 |
| Power Cement | 21.3 | 21.75 | 21.26 | 21.58 | 0.13 ▲ | 212,894 |
| Power Cem (PR) | 27 | 27 | 27 | 26.27 | 0.24 ▲ | 5 |
| Safe Mix Con.Ltd (XD) | 35.49 | 36.99 | 35.25 | 36.83 | 1.34 ▲ | 16,278 |
| Thatta Cement | 69.61 | 70.87 | 68.9 | 69.18 | -0.33 ▼ | 826,550 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 379.99 | 379.99 | 360 | 369.44 | -8.01 ▼ | 26,410 |
| Bawany Air Prod (XR) | 20.23 | 20.98 | 19.02 | 19.9 | 0.2 ▲ | 330,156 |
| Bawany Air(R) | 6.72 | 6.79 | 6.62 | 6.62 | -1 ▼ | 826,816 |
| Berger Paints (XD) | 105.17 | 105.7 | 103.51 | 104.29 | -0.14 ▼ | 40,368 |
| Biafo Industries (XD) | 100 | 100.01 | 98.15 | 99.03 | -0.27 ▼ | 16,864 |
| Buxly Paints | 315 | 339 | 285 | 311.74 | 0.29 ▲ | 34,603 |
| Data Agro | 112 | 117 | 110.84 | 113.46 | 1.08 ▲ | 11,667 |
| Descon Oxychem (XD) | 31.28 | 31.89 | 30.2 | 30.42 | -0.86 ▼ | 402,080 |
| Dynea Pakistan (XD) | 266.13 | 266.13 | 261.01 | 265.68 | 0.24 ▲ | 3,118 |
| Engro Polymer | 31.15 | 31.75 | 31 | 31.49 | 0.32 ▲ | 412,783 |
| Engro Poly (PR) | 13.99 | 13.99 | 13.99 | 13.99 | 0.17 ▲ | 5,620 |
| Ghani Chemical | 33.2 | 33.3 | 32.45 | 32.96 | 0.14 ▲ | 2,421,608 |
| Ghani Chemworld | 11.8 | 12.05 | 11.7 | 11.85 | 0.1 ▲ | 209,541 |
| Ghani Glo Hol | 19.66 | 20.19 | 19.4 | 20.08 | 0.42 ▲ | 730,202 |
| Ittehad Chemicals (XD) | 123 | 124 | 121.6 | 122.68 | 0.61 ▲ | 10,635 |
| Lucky Core Ind. | 185.5 | 185.5 | 173 | 182.55 | -2.89 ▼ | 42,500 |
| Lotte Chemical | 23 | 24.98 | 22.7 | 24.13 | 1.2 ▲ | 4,426,327 |
| Leiner Pak Gelat | 68.35 | 70.34 | 68.02 | 68.39 | 0.04 ▲ | 2,285 |
| Nimir Ind.Chem | 274.99 | 274.99 | 267 | 270.98 | -3.72 ▼ | 144,410 |
| Nimir Resins | 31.7 | 33.89 | 31.65 | 32.56 | 0.93 ▲ | 4,260,924 |
| Pak Oxygen Ltd. | 384 | 384 | 345 | 352.78 | 1 ▲ | 3,007 |
| Pak.P.V.C. | 16.5 | 16.5 | 15.26 | 15.48 | -0.25 ▼ | 15,363 |
| Sardar Chemical (XD) | 65.2 | 68.55 | 65.16 | 66.74 | 1.58 ▲ | 21,384 |
| Sitara Chemical (XD) | 609.98 | 638 | 609 | 629.96 | 28.09 ▲ | 955 |
| Sitara Peroxide | 52 | 53.3 | 49.37 | 50.59 | 1.22 ▲ | 77,284 |
| Wah-Noble (XD) | 224.84 | 243.32 | 221.5 | 230.73 | 9.53 ▲ | 67,663 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.23 | 13.48 | 13 | 13.08 | -0.58 ▼ | 109,023 |
| HBL Invest Fund | 4.7 | 4.95 | 4.6 | 4.63 | -0.14 ▼ | 119,616 |
| Tri-Star Mutual | 15.25 | 16.4 | 15.25 | 15.7 | -0.08 ▼ | 4,712 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 169.95 | 171.49 | 168 | 170.11 | 1.05 ▲ | 10,011 |
| Askari Bank | 106.54 | 109.1 | 106 | 108.91 | 2.37 ▲ | 1,214,226 |
| Bank Al-Falah | 56.5 | 58.5 | 56.2 | 57.88 | 1.45 ▲ | 3,909,681 |
| Bank AL-Habib | 150.99 | 152.22 | 149.8 | 151.95 | 2.03 ▲ | 127,168 |
| Bankislami Pak (XD) | 23.54 | 23.59 | 23.15 | 23.44 | 0.13 ▲ | 305,433 |
| Bank Makramah | 62.31 | 62.31 | 60.21 | 60.7 | -1.61 ▼ | 146,378 |
| Bank Of Khyber | 24.35 | 26.99 | 24.35 | 26.14 | 0.08 ▲ | 1,219 |
| B.O.Punjab | 27.75 | 29.18 | 27.5 | 28.65 | 1.14 ▲ | 15,574,248 |
| Faysal Bank | 91 | 91.8 | 90.7 | 91.19 | 0.49 ▲ | 203,189 |
| Habib Bank | 284.99 | 289 | 282.66 | 287.66 | 3.04 ▲ | 2,004,269 |
| Habib Metropolitan | 96 | 96.96 | 95.51 | 96.76 | 0.69 ▲ | 36,810 |
| JS Bank Ltd | 12.37 | 12.37 | 11.7 | 12.03 | 0.04 ▲ | 87,055 |
| MCB Bank Ltd | 385 | 390 | 382.9 | 389.32 | 5.34 ▲ | 487,457 |
| Meezan Bank Ltd | 525.1 | 527.9 | 522 | 523.76 | -0.82 ▼ | 787,597 |
| National Bank | 154.79 | 168.89 | 152 | 164.97 | 10.18 ▲ | 7,932,712 |
| Samba Bank | 12.86 | 12.99 | 11.68 | 12.9 | -0.08 ▼ | 104,131 |
| St.Chart.Bank | 60 | 60 | 59 | 59.3 | -0.7 ▼ | 3,155 |
| Soneri Bank Ltd | 18.12 | 18.4 | 17.99 | 18.03 | -0.07 ▼ | 459,388 |
| United Bank | 413.5 | 413.5 | 406.29 | 410.36 | -0.44 ▼ | 820,960 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 6.1 | 6.12 | 6.01 | 6.1 | 0.01 ▲ | 978,189 |
| Aisha Steel Mill | 14.15 | 14.2 | 14 | 14.12 | 0 | 1,164,057 |
| Aisha Steel (PR) (XD) | 83 | 83 | 70.6 | 76.01 | 0 | 17 |
| Aisha Steel (PR) (XD) | 18.05 | 22 | 18.05 | 20.18 | 0.18 ▲ | 2,686 |
| Amreli Steels | 16.3 | 17.2 | 16.06 | 17.02 | 0.72 ▲ | 1,221,547 |
| Bolan Casting | 72.51 | 77.7 | 72.31 | 76.58 | 3.58 ▲ | 181,787 |
| Beco Steel Ltd | 4.09 | 4.09 | 4 | 4.03 | 0.03 ▲ | 1,132,488 |
| Crescent Steel (XD) | 87.99 | 87.99 | 78.11 | 78.67 | -8.12 ▼ | 1,496,813 |
| Dadex Eternit | 160 | 160 | 146.59 | 146.59 | -16.29 ▼ | 23,373 |
| Dost Steels Ltd. | 3.99 | 4.45 | 3.95 | 4.03 | 0.04 ▲ | 5,707,473 |
| Int. Ind.Ltd. | 150.16 | 153.5 | 149.1 | 149.98 | -4.2 ▼ | 98,601 |
| Inter.Steel Ltd | 75 | 76.1 | 75 | 75.78 | 1.06 ▲ | 66,634 |
| Ittefaq Iron Ind | 7.61 | 7.7 | 7.48 | 7.53 | 0 | 223,292 |
| K.S.B.Pumps | 206 | 209.9 | 204 | 204.19 | 0.05 ▲ | 3,265 |
| Metro Steel | 20.11 | 21.1 | 20.11 | 20.73 | 0.42 ▲ | 27,558 |
| Mughal Iron (XD) | 60.85 | 60.9 | 59.63 | 60.54 | -0.18 ▼ | 285,900 |
| Mughal Iron(C) (XD) | 62 | 62 | 62 | 62 | 0 | 10,985 |
| Pak Engineering | 850 | 850 | 816.25 | 832.72 | -3.08 ▼ | 586 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.88 | 15.89 | 15.88 | 15.89 | 0.12 ▲ | 4,500 |
| HBL Total Treasury | 107.2 | 107.29 | 107.2 | 107.29 | 0.19 ▲ | 5,900 |
| JS Global Banking | 37.5 | 38.33 | 37.4 | 38.3 | 0.65 ▲ | 62,500 |
| JS Momentum | 10.22 | 10.25 | 10.18 | 10.2 | -0.12 ▼ | 197,500 |
| Mahaana Islamic | 15.6 | 15.71 | 15.52 | 15.67 | 0.07 ▲ | 538,500 |
| Meezan Pakistan | 16.89 | 16.99 | 16.84 | 16.91 | 0.04 ▲ | 451,000 |
| NBP Pakistan G ETF | 25.69 | 25.7 | 25.4 | 25.7 | 0.06 ▲ | 13,000 |
| NIT Pakistan | 31.85 | 32.13 | 31.81 | 32.13 | 0.03 ▲ | 10,000 |
| UBLPakistanETF | 27.41 | 27.66 | 27.4 | 27.66 | 0.22 ▲ | 38,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 43.03 | 43.98 | 42 | 43.04 | 0.04 ▲ | 109,471 |
| Arif Habib Corp (XD) | 13.25 | 13.3 | 13.21 | 13.24 | 0.03 ▲ | 999,593 |
| Engro Fertert | 192.26 | 196 | 192.26 | 195.46 | 3.24 ▲ | 2,147,631 |
| Fatima Fert | 132.9 | 136.1 | 132.11 | 135.18 | 3.12 ▲ | 579,434 |
| Fauji Fert | 538.5 | 553.99 | 538 | 549.1 | 11.99 ▲ | 5,891,648 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.84 | 7.87 | 7.51 | 7.57 | -0.11 ▼ | 299,316 |
| Big Bird Foods Ltd. | 36.78 | 37.5 | 36.59 | 37 | 0.04 ▲ | 304,457 |
| Barkat Frisian Agro | 27.5 | 27.9 | 27 | 27.34 | -0.03 ▼ | 29,692 |
| Bunnys Limited | 5.09 | 5.1 | 4.95 | 5.03 | 0.01 ▲ | 598,951 |
| Clover Pakistan | 5.41 | 5.53 | 5.31 | 5.43 | 0.02 ▲ | 425,216 |
| Colgate Palm | 1135.05 | 1172 | 1110 | 1164.21 | 27.46 ▲ | 126,365 |
| Frieslandcampina | 137.89 | 137.89 | 133.71 | 134.72 | -2.55 ▼ | 218,067 |
| Fauji Foods Ltd | 12.99 | 13 | 12.91 | 12.94 | -0.03 ▼ | 1,025,002 |
| Ghani Dairies Ltd. | 18.68 | 18.98 | 18.51 | 18.83 | 0.21 ▲ | 713,574 |
| Ismail Ind. (XD) | 1720 | 1825 | 1720 | 1828 | 0 | 12 |
| MithchellsFruit | 154.98 | 154.98 | 150 | 151.64 | -2.16 ▼ | 10,353 |
| Matco Foods Ltd | 43.59 | 44.47 | 42.97 | 43.48 | 0.1 ▲ | 353,229 |
| Murree Brewery (XD) | 904.99 | 904.99 | 895.01 | 895.94 | 5.94 ▲ | 94,806 |
| National Foods (XD) | 310.39 | 320.01 | 310.1 | 314.4 | 4.3 ▲ | 78,123 |
| Nestle Pakistan | 7047.67 | 7139 | 7047.67 | 7083.86 | 36.19 ▲ | 68 |
| At-Tahur Ltd. | 31.45 | 31.72 | 30.81 | 31.06 | -0.14 ▼ | 1,297,515 |
| Quice Food | 26.02 | 27.5 | 26.02 | 26.57 | -0.37 ▼ | 198,787 |
| Rafhan Maize | 8518 | 8596 | 8250 | 8408.05 | 70.86 ▲ | 113 |
| Shezan Inter. (XD) | 273 | 273.6 | 260 | 260.67 | -7.33 ▼ | 1,108 |
| Agro Processors (XD) | 27.01 | 27.45 | 26.7 | 27.05 | -0.36 ▼ | 127,922 |
| The Organic Meat | 28.35 | 29 | 27.8 | 28.18 | -0.1 ▼ | 1,206,287 |
| Treet Corp | 22.61 | 24.08 | 22.46 | 23.7 | 1.09 ▲ | 9,255,525 |
| Unity Foods Ltd | 7.76 | 7.76 | 7.62 | 7.72 | 0 | 1,168,849 |
| Unilever Foods | 25799.98 | 25987.5 | 25401 | 25700.22 | 1.22 ▲ | 61 |
| Wahdat Poultry Farm | 13.49 | 13.73 | 13.25 | 13.38 | -0.11 ▼ | 120,602 |
| ZIL Limited | 295 | 312.9 | 295 | 300 | 2.29 ▲ | 1,881 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 8.65 | 8.98 | 8.65 | 8.82 | 0.12 ▲ | 15,228 |
| Frontier Ceram | 73 | 73 | 73 | 74 | 0 | 20 |
| GhaniGlobalGlass | 7.45 | 7.48 | 7.32 | 7.36 | 0.04 ▲ | 132,710 |
| Ghani Glass Ltd (XD) | 38.88 | 39.75 | 37.49 | 37.72 | -0.77 ▼ | 431,367 |
| Ghani Value Glass (XD) | 50.59 | 52.38 | 50.59 | 51.92 | 1.33 ▲ | 893 |
| Karam Ceramics | 150 | 151 | 150 | 160 | 0 | 13 |
| Shabbir Tiles | 8.45 | 8.45 | 8.15 | 8.17 | -0.02 ▼ | 86,926 |
| Tariq Glass Ind | 154.9 | 167.25 | 154.55 | 165.06 | 10.84 ▲ | 173,075 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insurance | 40.8 | 40.98 | 38.05 | 40.02 | 0 | 1,840 |
| Adamjee Ins. | 94.75 | 95.49 | 93.12 | 95.23 | 1.12 ▲ | 297,345 |
| Askari Life Ass | 21.5 | 21.89 | 20.78 | 20.88 | -0.9 ▼ | 1,039,872 |
| Adamjee Life Ass. (XD) | 29 | 30.39 | 28.51 | 30.36 | 0.09 ▲ | 6,210 |
| Asia Insurance | 32.76 | 32.76 | 32.76 | 32.76 | 0 | 142 |
| Atlas Ins. Ltd | 75 | 75 | 75 | 75 | 0.31 ▲ | 1,310 |
| Century Ins. (XR) | 31.6 | 34.58 | 31.6 | 33.59 | 1.38 ▲ | 65,404 |
| Century Insurance(R) | 19.98 | 20.5 | 19.4 | 20.48 | 1.03 ▲ | 163,131 |
| Cres.Star Ins. | 4.95 | 5.09 | 4.9 | 4.97 | 0 | 1,585,519 |
| EFU General | 125.7 | 125.77 | 123 | 123.04 | 0 | 99 |
| EFU Life Assurance | 116 | 116 | 112 | 113.07 | 1.05 ▲ | 5,859 |
| East West Insuranc | 63.94 | 63.95 | 55.15 | 58.14 | 0 | 54 |
| Habib Ins. | 8 | 8.1 | 7.81 | 7.97 | 0.06 ▲ | 28,171 |
| IGI Holdings | 220 | 223.9 | 220 | 222.96 | -0.68 ▼ | 1,156 |
| Jubilee Gen.Ins | 75.27 | 76 | 74.88 | 75 | 0.28 ▲ | 8,747 |
| Jubile Life Ins | 99 | 99 | 98.26 | 98.65 | 0.15 ▲ | 14,139 |
| Pak Qatar Family | 15.25 | 15.25 | 14.9 | 15.16 | 0.17 ▲ | 53,074 |
| Pak Reinsurance | 16.3 | 16.35 | 16 | 16.23 | 0.08 ▲ | 359,834 |
| PICIC Ins.Ltd. | 4.85 | 4.89 | 4.61 | 4.62 | -0.14 ▼ | 51,586 |
| Premier Ins. (XR) | 8.45 | 9.34 | 8.45 | 9.09 | 0.07 ▲ | 31,705 |
| Pak Gen.Ins. | 24.1 | 26.03 | 23.8 | 23.9 | 0.24 ▲ | 138,649 |
| Pak Qatar General | 12.48 | 12.48 | 12.04 | 12.34 | 0.08 ▲ | 31,864 |
| Reliance Ins. | 11.71 | 11.88 | 11.61 | 11.69 | -0.26 ▼ | 1,191 |
| Shaheen Ins. | 8.69 | 8.69 | 8 | 8.41 | 0.32 ▲ | 164,022 |
| TPL Insurance | 71.4 | 79.18 | 66.55 | 78.84 | 6.86 ▲ | 128,318 |
| TPL Life Insurance | 18.9 | 19.5 | 16.37 | 16.62 | -1.57 ▼ | 1,338,051 |
| United Insurance | 11.27 | 11.28 | 11.1 | 11.22 | 0.03 ▲ | 139,321 |
| Universal Ins. | 17.1 | 19.25 | 17.1 | 19.25 | 1.75 ▲ | 250,662 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 20.48 | 20.48 | 19.81 | 19.96 | 0.11 ▲ | 20,519 |
| Arif Habib Ltd | 105 | 105.99 | 104.05 | 104.9 | 1.87 ▲ | 4,201 |
| AKD Securites | 30.04 | 30.75 | 29.25 | 29.6 | -0.44 ▼ | 90,462 |
| Apna Microfin. | 19.69 | 19.69 | 19.36 | 19.5 | 0 | 203 |
| ARM Green Indus. | 47.1 | 52 | 47.1 | 51.27 | -0.75 ▼ | 2,328 |
| Dawood Equities | 15.96 | 15.96 | 15.33 | 15.49 | 0.01 ▲ | 60,391 |
| Dawood Law | 42 | 42.43 | 41.02 | 41.87 | 0.63 ▲ | 11,581 |
| Engro Holdings | 251 | 253.9 | 248 | 249.17 | -2.69 ▼ | 500,378 |
| Escorts Bank | 12.65 | 13.45 | 12.65 | 13.05 | -0.23 ▼ | 32,039 |
| First Cap.Equit | 4.49 | 4.72 | 4.29 | 4.68 | 0.44 ▲ | 84,866 |
| F.Credit & Inv | 106.55 | 106.58 | 96.89 | 106.58 | 9.69 ▲ | 148,859 |
| Ist.Capital Sec | 5.04 | 5.6 | 4.86 | 5.5 | 0.58 ▲ | 14,098,706 |
| First Dawood Prop | 4.19 | 4.47 | 4.18 | 4.36 | 0.16 ▲ | 511,867 |
| F. Nat.Equities | 1.08 | 1.13 | 1.07 | 1.12 | 0.04 ▲ | 6,068,151 |
| Invest Bank | 15.96 | 15.98 | 15.45 | 15.91 | 0.42 ▲ | 24,045 |
| Imperial Limite | 23 | 23.97 | 23 | 23.97 | 0 | 3,330 |
| Intermarket Sec. | 17 | 17.45 | 16.9 | 17.3 | 0.17 ▲ | 3,036 |
| Jah.Sidd. Co. | 20.89 | 20.89 | 19.4 | 19.65 | -0.82 ▼ | 1,257,051 |
| JS Global Cap. | 132 | 135 | 132 | 133.56 | -3.69 ▼ | 225 |
| JS Investments | 34 | 35.24 | 32 | 34.34 | 0 | 368 |
| LSE Capital Ltd. | 4.95 | 5.4 | 4.95 | 5.12 | 0.17 ▲ | 1,668,267 |
| LSE Fin. Services | 2.39 | 2.46 | 2.31 | 2.35 | -0.04 ▼ | 1,204,841 |
| LSE Ventures Ltd (XD) | 12.15 | 12.15 | 11.7 | 11.73 | -0.4 ▼ | 285,018 |
| MCB Inv MGT (XD) | 127 | 127 | 115.1 | 125 | -2 ▼ | 1,185 |
| Next Capital | 16.8 | 18.03 | 16.8 | 18.03 | 1.64 ▲ | 125,015 |
| OLP Financial (XD) | 45.99 | 46 | 45.01 | 45.36 | -0.49 ▼ | 8,577 |
| Pervez Ahmed Co | 3 | 3.83 | 2.96 | 3.67 | 0.63 ▲ | 58,321,090 |
| PIA Holding Company | 22.75 | 22.75 | 22.4 | 22.61 | 0.16 ▲ | 1,332,812 |
| PIA Holding Co.(B) | 13500.02 | 13600 | 13500.02 | 13551.5 | -448.49 ▼ | 20 |
| Pak Stock Exchange | 41.5 | 41.7 | 39.5 | 40.45 | -1.1 ▼ | 523,912 |
| Sec. Inv. Bank | 6.15 | 6.96 | 6.15 | 6.4 | -0.34 ▼ | 35,369 |
| LSE SPAC-II | 17.53 | 17.88 | 17.05 | 17.49 | -0.04 ▼ | 140,129 |
| Trust Brokerage | 2.27 | 2.3 | 2.17 | 2.19 | -0.06 ▼ | 14,967,348 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 41.35 | 41.35 | 40 | 41.35 | 3.76 ▲ | 78,165 |
| Pak Gulf Leasing | 13.78 | 13.79 | 12.81 | 13 | -0.37 ▼ | 20,546 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 820 | 839.96 | 818.5 | 822.98 | -17.52 ▼ | 2,165 |
| Fateh Industries | 300 | 336.97 | 285 | 325.38 | 15.98 ▲ | 3,710 |
| Leather Up Ltd. | 63.8 | 67.98 | 59.25 | 64.2 | 2.4 ▲ | 113,590 |
| Pak Leather | 48.99 | 48.99 | 47.1 | 48.68 | 0 | 460 |
| Service Global | 101.89 | 102.7 | 99.75 | 100.24 | 0.18 ▲ | 110,084 |
| Service Ind.Ltd | 170.35 | 172 | 167 | 169.43 | -0.92 ▼ | 57,576 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 146 | 152 | 146 | 145.97 | 0 | 31 |
| AL-Khair Gadoon | 55.9 | 55.9 | 53.51 | 53.58 | -2.39 ▼ | 1,131 |
| Arpak Int. | 126.99 | 126.99 | 115 | 125.43 | 2.74 ▲ | 472 |
| Diamond Ind. (XD) | 87 | 93.06 | 76.14 | 77.34 | -7.26 ▼ | 650,103 |
| ECOPACK Ltd (XD) | 39 | 42.11 | 39 | 42.11 | 3.83 ▲ | 490,845 |
| Gammon Pak | 18 | 18.4 | 17.71 | 18.05 | 0.46 ▲ | 4,585 |
| GOC (Pak) Ltd. | 204.5 | 239.5 | 204.5 | 234.72 | 12.3 ▲ | 1,162 |
| Mandviwala | 71 | 72.99 | 65 | 66.12 | -4.38 ▼ | 336,811 |
| Olympia Mills | 86 | 87.35 | 83 | 87.35 | 7.94 ▲ | 215,018 |
| Pakistan Alumin | 95 | 95 | 93.25 | 94.89 | -2.14 ▼ | 16,581 |
| Pak Services | 1006.75 | 1009.9 | 980.18 | 1005.04 | 2.23 ▲ | 299 |
| Shifa Int.Hospital (XD) | 444 | 444 | 438 | 439.5 | -0.45 ▼ | 4,454 |
| Siddiqsons Tin | 7.27 | 7.27 | 7.11 | 7.25 | 0.09 ▲ | 416,824 |
| Tasdeeq Information | 4.66 | 4.79 | 4.63 | 4.65 | -0.01 ▼ | 5,217,669 |
| Tri-Pack Films | 120.01 | 124 | 119.02 | 122.99 | 2.79 ▲ | 17,559 |
| United Brands | 24.4 | 24.4 | 23 | 23.37 | 0.7 ▲ | 11,539 |
| UDL Int.Ltd. (XD) | 15.15 | 15.45 | 14.83 | 14.94 | -0.06 ▼ | 88,420 |
| United Distributor | 100.95 | 100.95 | 96.27 | 98.62 | 0.6 ▲ | 59,099 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba (XD) | 22.5 | 22.5 | 21.5 | 21.59 | -0.96 ▼ | 27,600 |
| AL-Noor Mod | 9.95 | 9.95 | 9.1 | 9.28 | -0.07 ▼ | 230,614 |
| Elite Cap.Mod | 17.99 | 17.99 | 17.2 | 17.34 | -0.14 ▼ | 3,935 |
| Equity Modaraba | 12.1 | 12.1 | 11.2 | 11.34 | -0.36 ▼ | 96,558 |
| 1st.Fid.Leasing | 11.9 | 12.18 | 11.7 | 11.86 | 0.22 ▲ | 60,552 |
| Habib Modaraba | 27.5 | 27.89 | 26.95 | 27.75 | 0.55 ▲ | 20,811 |
| I.B.L.Modarab | 14.51 | 15.1 | 14.1 | 14.37 | -0.22 ▼ | 169,508 |
| Imrooz Modaraba (XD) | 200.46 | 208.99 | 200.1 | 200.11 | -0.35 ▼ | 246 |
| Punjab Mod | 18.15 | 18.41 | 17.8 | 18.08 | -0.07 ▼ | 332,710 |
| Paramount Mod | 12.48 | 12.48 | 11.62 | 11.69 | -0.29 ▼ | 107,849 |
| F.Treet Manuf | 19.6 | 19.6 | 18.9 | 19.1 | 0.04 ▲ | 10,595 |
| Tri-Star 1st Mod. | 26.27 | 28.8 | 26.27 | 27.89 | 1.63 ▲ | 75,113 |
| Burj Clean Energy (XD) | 11.12 | 12.59 | 11.12 | 12.18 | 0 | 17 |
| OLP Modaraba (XD) | 23.49 | 23.5 | 23.2 | 23.43 | 0.23 ▲ | 6,155 |
| Orient Rental (XD) | 9.78 | 10.59 | 9.67 | 10.55 | 0.96 ▲ | 190,894 |
| Popular Islamic (XD) | 134.21 | 134.21 | 120.79 | 120.79 | -13.42 ▼ | 28,574 |
| Sindh Modaraba (XD) | 81 | 81.15 | 76.05 | 81.15 | 7.38 ▲ | 68,192 |
| Trust Modaraba | 13.29 | 13.65 | 13 | 13.25 | 0.23 ▲ | 548,919 |
| Unicap Modaraba | 25.5 | 25.77 | 21.17 | 21.17 | -2.35 ▼ | 8,767,154 |
| Wasl Mobility Mod | 6.4 | 6.8 | 6.39 | 6.59 | 0.27 ▲ | 3,088,721 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 634 | 636 | 627.86 | 629.73 | -4.3 ▼ | 239,389 |
| Oil & Gas Dev (XD) | 302.46 | 305.78 | 301.5 | 303.68 | 1.22 ▲ | 2,172,474 |
| Pak Oilfields (XD) | 668.87 | 669.71 | 660 | 660.59 | -5.71 ▼ | 635,972 |
| Pak Petroleum (XD) | 215.75 | 216.75 | 213.8 | 215.08 | -0.19 ▼ | 1,689,116 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum (XD) | 534 | 538 | 530 | 537.33 | 7.82 ▲ | 33,132 |
| Burshane LPG (XD) | 44.17 | 44.17 | 43.4 | 44 | -0.17 ▼ | 28,394 |
| Hascol Petrol | 16.15 | 16.49 | 16 | 16.32 | 0.13 ▲ | 1,777,998 |
| HI-Tech Lub. (XD) | 33.45 | 36.78 | 32.94 | 36.78 | 3.34 ▲ | 314,650 |
| Oilboy Energy | 14.11 | 14.39 | 14.04 | 14.12 | 0.1 ▲ | 510,801 |
| P.S.O. (XD) | 355.71 | 365 | 355.71 | 362.83 | 7.12 ▲ | 2,397,051 |
| Sui North Gas | 90.49 | 90.5 | 89.25 | 89.66 | -0.54 ▼ | 503,079 |
| Sitara Petroleum (XD) | 13.95 | 13.95 | 13.64 | 13.78 | -0.01 ▼ | 1,287,832 |
| Sui South Gas | 22.8 | 23.06 | 22.5 | 22.94 | 0.22 ▲ | 2,544,096 |
| Wafi Energy Pak | 152.99 | 156.1 | 151.8 | 155.82 | 3.78 ▲ | 103,419 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.4 | 25.4 | 24.51 | 25.02 | 0.04 ▲ | 187,898 |
| Cherat Packaging | 88 | 89 | 86.02 | 88.68 | 1.48 ▲ | 4,879 |
| Pak Agro Pack | 10.2 | 10.2 | 10.2 | 10.2 | -0.05 ▼ | 1,500 |
| Int. Packaging (XD) | 28.35 | 28.5 | 27.87 | 27.92 | -0.45 ▼ | 254,449 |
| MACPAC Films | 52.88 | 54.34 | 51.14 | 51.77 | 2.37 ▲ | 8,671,285 |
| Merit Packaging | 8.7 | 8.75 | 8.18 | 8.55 | 0.04 ▲ | 122,854 |
| Packages Ltd. | 675.11 | 675.11 | 672 | 673 | -7 ▼ | 690 |
| Pak Paper Prod (XD) | 120 | 120 | 115 | 116.92 | -1.08 ▼ | 20,079 |
| Roshan Packages (XD) | 15.15 | 15.2 | 14.7 | 14.99 | 0.04 ▲ | 168,419 |
| Security Paper | 127 | 129.79 | 125 | 125.76 | -0.99 ▼ | 16,971 |
| SPEL Limited | 42.5 | 42.96 | 41.56 | 41.95 | -0.56 ▼ | 102,987 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 977 | 977 | 957.01 | 960.74 | -6.42 ▼ | 9,272 |
| AGP Limited | 153 | 153 | 150.5 | 151.27 | 0 | 98,201 |
| BF Biosciences | 124 | 124.7 | 122.12 | 122.16 | -1.04 ▼ | 43,078 |
| Citi Pharma Ltd | 57.96 | 62.6 | 57.96 | 60.33 | 1.86 ▲ | 1,028,220 |
| Crestwell Healthcare | 21.87 | 22 | 20.3 | 20.63 | -1.24 ▼ | 1,435,765 |
| Ferozsons (Lab) (XD) | 324 | 343 | 320.01 | 337.68 | 12.85 ▲ | 15,382 |
| GlaxoSmithKline | 314.85 | 316.1 | 312.5 | 315 | 0.18 ▲ | 56,270 |
| Haleon Pakistan | 661.6 | 661.68 | 655.11 | 658.64 | -3.04 ▼ | 12,915 |
| Highnoon (Lab) | 924.99 | 925 | 915 | 918.83 | -2.43 ▼ | 13,483 |
| Hoechst Pak Ltd | 3979.99 | 3979.99 | 3901.3 | 3954.05 | 52.75 ▲ | 351 |
| IBL HealthCare | 40.18 | 40.5 | 39.8 | 39.86 | 0.23 ▲ | 22,177 |
| Liven Pharma | 31.59 | 31.59 | 30.2 | 30.56 | -0.38 ▼ | 22,182 |
| Macter Int. Ltd | 227 | 233.5 | 222 | 230.93 | 5.9 ▲ | 5,674 |
| Otsuka Pak | 371 | 398.2 | 362.5 | 398.2 | 36.2 ▲ | 39,692 |
| The Searle Company (XD) | 75.01 | 75.3 | 74.3 | 74.92 | 0 | 1,302,765 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 6.46 | 6.46 | 6.17 | 6.21 | -0.06 ▼ | 318,821 |
| Engro Powergen | 24.74 | 24.74 | 24 | 24.63 | 0.26 ▲ | 352,234 |
| Mughal Energy Ltd | 0 | 0 | 0 | 37.25 | 0 | 1 |
| Hub Power Co. (XD) | 188.97 | 195 | 188.14 | 193.18 | 4.56 ▲ | 6,804,351 |
| Kot Addu Power (XD) | 24.08 | 24.2 | 23.98 | 24.01 | -0.01 ▼ | 1,223,375 |
| K-Electric Ltd. | 5.76 | 5.9 | 5.73 | 5.83 | 0.03 ▲ | 16,690,373 |
| Kohinoor Energy | 15.15 | 15.35 | 15.09 | 15.13 | -0.05 ▼ | 299,296 |
| Kohinoor Power | 20.99 | 20.99 | 20.01 | 20.32 | -0.57 ▼ | 17,655 |
| Lalpir Power | 18.06 | 18.38 | 17.81 | 18.02 | -0.4 ▼ | 16,275 |
| Nishat ChunPower (XD) | 51.49 | 51.99 | 49.45 | 50.09 | -2.44 ▼ | 8,443,615 |
| Nishat Power (XD) | 54.49 | 54.49 | 52.5 | 53.31 | -2.66 ▼ | 2,862,321 |
| Pakgen Power | 28.69 | 29.43 | 27.03 | 28.02 | -0.66 ▼ | 7,525 |
| Sitara Energy | 23.5 | 23.99 | 23.08 | 23.54 | -0.3 ▼ | 968 |
| Saif Power Ltd | 8.35 | 8.5 | 8.33 | 8.39 | 0.03 ▲ | 1,379,948 |
| Tri-Star Power | 13 | 13.2 | 12.8 | 12.82 | -0.12 ▼ | 58,562 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 38.85 | 38.85 | 38.01 | 38.01 | -0.74 ▼ | 4,725 |
| Javedan Corp. | 122.01 | 128 | 122.01 | 126.93 | 0.43 ▲ | 171,262 |
| JavedanCorp(PR) | 57.5 | 59.7 | 50.41 | 54.27 | 0 | 473 |
| Pace (Pak) Ltd. | 9.12 | 9.38 | 9.04 | 9.3 | 0.28 ▲ | 4,862,662 |
| TPL Properties | 11.4 | 12.58 | 11.4 | 12.44 | 0.92 ▲ | 38,349,910 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 38.95 | 39.4 | 38.18 | 39.19 | 0.43 ▲ | 231,186 |
| Globe Residency | 16.42 | 16.55 | 16.25 | 16.33 | -0.09 ▼ | 367,177 |
| Image REIT | 7.56 | 7.75 | 7.56 | 7.6 | -0.05 ▼ | 121,187 |
| JS Rental REIT | 10.6 | 11 | 10.6 | 10.6 | 0 | 269 |
| Naya Nazimabad | 20.85 | 20.94 | 20.7 | 20.86 | 0.04 ▲ | 75,887 |
| Signature Resid (XD) | 16.87 | 17.5 | 16.87 | 17.26 | -0.04 ▼ | 8,856 |
| TPL REIT Fund I | 8.85 | 9 | 8.7 | 8.92 | 0.19 ▲ | 7,042,918 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery (XD) | 1110 | 1114 | 1089 | 1096.84 | -14.54 ▼ | 202,241 |
| Cnergyico PK | 13.1 | 13.1 | 12.76 | 12.8 | 0.08 ▲ | 34,763,642 |
| National Refinery | 568.19 | 568.19 | 547.1 | 554.85 | -13.34 ▼ | 766,479 |
| Pak Refinery | 96.74 | 96.74 | 93.35 | 94.16 | -1.93 ▼ | 8,926,276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 703.56 | 707 | 690 | 697.4 | -6.16 ▼ | 96 |
| Adam Sugar | 66.25 | 68 | 63.25 | 66.12 | -0.13 ▼ | 1,089 |
| Abdullah Shah | 8.8 | 9.1 | 8.5 | 8.92 | 0.13 ▲ | 166,962 |
| AL-Noor Sugar | 113.99 | 116.89 | 113 | 114.23 | 1.66 ▲ | 361 |
| Ansari Sugar | 20.06 | 22.34 | 20.06 | 22.18 | 1.06 ▲ | 6,763 |
| Baba Farid | 408 | 408 | 403 | 406.01 | -1.51 ▼ | 99 |
| Chashma Sugar | 81.06 | 82.98 | 81 | 81.63 | -1.5 ▼ | 7,245 |
| Dewan Sugar | 7.28 | 7.28 | 6.51 | 6.82 | -0.3 ▼ | 209,217 |
| Faran Sugar Mills | 40.01 | 41.66 | 40.01 | 39.53 | 0 | 74 |
| Habib Sugar | 81.99 | 81.99 | 80.5 | 81 | 0.03 ▲ | 25,226 |
| Habib Rice Prod | 17.5 | 17.69 | 17 | 17.07 | -0.62 ▼ | 43,601 |
| Haseeb Waqas Sugar | 17.79 | 19.25 | 16.63 | 19.18 | 1.68 ▲ | 109,412 |
| J.D.W.Sugar | 843 | 882.5 | 843 | 869.68 | -8.31 ▼ | 49 |
| Jauharabad Sug | 48 | 48.83 | 46.6 | 47.23 | -0.1 ▼ | 21,049 |
| Khairpur Sugar | 1133.86 | 1133.86 | 1133.86 | 1133.86 | -125.98 ▼ | 762 |
| Mirpurkhas Sugar | 30.05 | 30.84 | 30.05 | 30.84 | 0.75 ▲ | 688 |
| Mehran Sugar | 59.99 | 59.99 | 58.21 | 58.67 | 0.47 ▲ | 5,960 |
| Noon Sugar | 82.07 | 83.79 | 81.01 | 81.92 | -0.14 ▼ | 1,198 |
| Premier Suger | 357 | 385 | 355.7 | 383.43 | 27.83 ▲ | 522 |
| Sanghar Sugar | 121 | 121 | 121 | 121 | 0 | 4 |
| Sindh Abadgar | 284.05 | 284.05 | 284.05 | 300 | 0 | 1 |
| Shahtaj Sugar | 149.12 | 156 | 138.1 | 149.12 | 0 | 35 |
| Shahmurad Sugar | 360 | 378.89 | 360 | 368.61 | 8.86 ▲ | 94 |
| Sakrand Sugar | 19 | 20.9 | 19 | 20.84 | 1.84 ▲ | 310,583 |
| Shakarganj Limited | 97.62 | 97.62 | 97.6 | 92.66 | 0 | 2 |
| Tariq Corp Ltd. | 19.15 | 19.15 | 18.53 | 19 | 0.07 ▲ | 4,181 |
| Thal Ind.Corp. | 769.98 | 800 | 769.98 | 774.76 | 6.77 ▲ | 1,383 |
| Tandlianwala Sugar | 448 | 448 | 431.05 | 432.44 | -12.48 ▼ | 705 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 80.99 | 81.1 | 78.02 | 78.78 | -1.62 ▼ | 3,594 |
| Ibrahim Fibres | 244 | 253.99 | 244 | 244.13 | 0 | 62 |
| National Silk | 200 | 204 | 185.02 | 196.72 | 0 | 12 |
| Pak Synthetics | 180 | 197.46 | 175 | 185.55 | -0.92 ▼ | 242 |
| Rupali Polyester | 26.86 | 27.98 | 26.79 | 27.75 | 0.58 ▲ | 8,829 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 119.87 | 122.99 | 115.5 | 115.96 | -1.59 ▼ | 2,000,954 |
| Avanceon Ltd | 25.7 | 26.25 | 25.2 | 25.74 | 0 | 262,446 |
| Hum Network (XD) | 8.34 | 8.34 | 8 | 8.08 | -0.03 ▼ | 700,319 |
| Itanz Technologies | 36.3 | 37.68 | 35.25 | 35.36 | -1.11 ▼ | 1,927,279 |
| Media Times Ltd | 6.67 | 7.15 | 6.65 | 6.89 | 0.39 ▲ | 13,600,536 |
| Netsol Tech. (XD) | 120.9 | 122.5 | 120.2 | 121.23 | 0.57 ▲ | 315,037 |
| Octopus Digital | 26.8 | 26.9 | 26.3 | 26.62 | 0.01 ▲ | 60,302 |
| Pak Datacom | 118 | 119 | 116.5 | 116.66 | 0.28 ▲ | 381 |
| P.T.C.L. | 42.87 | 43.7 | 42.45 | 42.84 | 0.38 ▲ | 6,609,097 |
| Quantum Data | 35.41 | 36.25 | 34.5 | 35.33 | -0.03 ▼ | 650,988 |
| Select Techno (XD) | 26 | 26.3 | 24.12 | 24.56 | -1.33 ▼ | 1,186,820 |
| Supernet Techno (XD) | 22.25 | 22.68 | 22.01 | 22.28 | 0.05 ▲ | 146,758 |
| Symmetry Group Ltd (XD) | 12.4 | 12.95 | 12.05 | 12.3 | -0.04 ▼ | 473,324 |
| Systems Limited | 110.25 | 111.3 | 108.5 | 109.22 | -1.03 ▼ | 1,049,922 |
| Telecard Limited | 6.56 | 6.85 | 6.56 | 6.81 | 0.1 ▲ | 852,949 |
| TPL Corp Ltd | 22 | 23.96 | 21.78 | 23.88 | 2.1 ▲ | 30,325,444 |
| TPL Trakker Ltd | 43.58 | 43.58 | 41.66 | 43.58 | 3.96 ▲ | 6,584,336 |
| TRG Pak Ltd | 53.02 | 54.3 | 53.02 | 53.62 | -1.09 ▼ | 5,202,175 |
| WorldCall Telecom | 0.96 | 0.99 | 0.93 | 0.94 | -0.02 ▼ | 16,245,811 |
| Zarea Limited (XD) | 35.8 | 35.8 | 34.6 | 35.21 | -0.38 ▼ | 416,977 |
| Zuma Resources Ltd. | 27.75 | 27.99 | 27.25 | 27.7 | -0.01 ▼ | 2,597,090 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 50.8 | 51.98 | 49.7 | 49.78 | 0.2 ▲ | 27,360 |
| Ahmed Hassan (XD) | 83.6 | 90.8 | 83.01 | 92.01 | 0 | 115 |
| Azgard Nine | 8.8 | 8.85 | 8.33 | 8.6 | -0.14 ▼ | 316,703 |
| Azgard(Non-Voti)(PR) | 7.08 | 7.74 | 7.08 | 7.61 | 0 | 58 |
| AN Textile Mill | 65 | 65.55 | 61.44 | 61.76 | -6.51 ▼ | 37,399 |
| Aruj Industries | 9.26 | 10.49 | 9.25 | 10.49 | 1 ▲ | 597,925 |
| Bhanero Tex. | 828 | 828 | 828 | 801.86 | 0 | 10 |
| Blessed Tex. | 760 | 783.99 | 760 | 756.61 | 0 | 2 |
| Chenab Limited | 8.4 | 8.74 | 8.4 | 8.65 | 0.22 ▲ | 340,457 |
| Chenab Ltd.(PR) | 3.2 | 3.44 | 3.18 | 3.3 | 0 | 129,775 |
| Crescent Tex. | 59 | 62.85 | 59 | 60.97 | -0.96 ▼ | 9,582 |
| Feroze 1888 | 42 | 42 | 41.01 | 41.63 | 0.34 ▲ | 3,208 |
| Fateh Sports | 177 | 200 | 171.3 | 194.45 | 6 ▲ | 350 |
| Fazal Cloth (XD) | 271.99 | 272 | 261 | 270.02 | 3.02 ▲ | 309 |
| Gul Ahmed | 21.35 | 21.95 | 21 | 21.21 | 0.08 ▲ | 456,984 |
| Ghazi Fabrics | 24.91 | 26.7 | 23.02 | 24.6 | -0.22 ▼ | 4,317 |
| Hala Enterprise | 25.55 | 26 | 22.6 | 25.17 | 0.67 ▲ | 10,813 |
| Hafiz Limited (XD) | 460 | 460 | 423 | 442.98 | 0 | 8 |
| Interloop Ltd. | 91.26 | 94.67 | 90.96 | 93.2 | 1.94 ▲ | 571,877 |
| Jubilee Spinning | 48 | 49 | 42.75 | 47.36 | 2.2 ▲ | 12,781 |
| Khyber Textile | 1602 | 1644.98 | 1601.99 | 1623.79 | 20.04 ▲ | 90 |
| Kohinoor Mills | 8.19 | 8.4 | 8.01 | 8.24 | 0.2 ▲ | 212,211 |
| Kohinoor Ind. | 36 | 36.9 | 35.55 | 35.88 | -0.14 ▼ | 69,090 |
| Kohinoor Textile | 39.5 | 39.5 | 38.5 | 38.96 | -0.97 ▼ | 252,980 |
| Mehmood Tex. | 127 | 132.5 | 126.7 | 130.17 | 3.61 ▲ | 50,324 |
| Nishat (Chun.) (XD) | 44.19 | 44.19 | 42.01 | 43 | -1.19 ▼ | 860,542 |
| Nishat Mills Ltd (XD) | 122.99 | 123 | 120.51 | 121.13 | -1.95 ▼ | 557,592 |
| Paramount Sp | 9.74 | 10.26 | 9.02 | 10.13 | 0.75 ▲ | 137,096 |
| Quetta Textile | 14.2 | 14.2 | 14.2 | 14.08 | 0 | 9 |
| Redco Textile | 26.5 | 26.5 | 26.5 | 26.39 | 0 | 12 |
| Reliance Weaving | 160 | 160.5 | 159 | 159.45 | 0 | 72 |
| Sapphire Tex. (XD) | 1555.9 | 1555.9 | 1520.01 | 1555.9 | 0 | 8 |
| Sapphire Fiber (XD) | 1020.9 | 1020.9 | 955 | 958.05 | -36.66 ▼ | 251 |
| Shams Textile | 42.1 | 43.6 | 41.51 | 43.49 | 0.48 ▲ | 2,084 |
| Suraj Cotton Mills (XD) | 120 | 121.9 | 120 | 121.5 | 0.95 ▲ | 1,051 |
| Towellers Limited | 123.98 | 125 | 120.1 | 123.82 | 1.72 ▲ | 18,049 |
| ZahidJee Tex. | 58.5 | 58.7 | 56.35 | 56.88 | -0.17 ▼ | 9,681 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 47.23 | 49.95 | 44.96 | 48.09 | -1.86 ▼ | 16,496 |
| Amtex Limited | 3.95 | 4.67 | 3.83 | 4.35 | 0.46 ▲ | 8,408,548 |
| Arctic Textile | 78 | 78 | 70 | 71.02 | -5.02 ▼ | 116,659 |
| Asim Textile | 56.51 | 61.48 | 55.05 | 59.01 | 1.31 ▲ | 170,090 |
| Crescent Cotton | 40 | 40 | 38.51 | 39.69 | -0.67 ▼ | 2,353 |
| Crescent Fibres | 58.88 | 58.88 | 53.21 | 53.45 | -2.38 ▼ | 3,641 |
| Colony Tex.Mills Ltd | 6.47 | 7.34 | 6.24 | 7.34 | 1 ▲ | 10,813,636 |
| Dewan Farooque Sp. | 12.83 | 13.45 | 12.57 | 12.71 | -0.1 ▼ | 317,825 |
| Din Textile | 53.82 | 54.05 | 53.82 | 53.89 | -1.45 ▼ | 1,143 |
| D.M. Corporation Ltd | 177.45 | 177.45 | 161.4 | 164.41 | -14.04 ▼ | 1,777 |
| D.S. Ind. Ltd. | 28 | 32.5 | 27.41 | 31.18 | 0.73 ▲ | 4,163,437 |
| Dewan Textile | 9.91 | 10.7 | 9.91 | 10.35 | 0.13 ▲ | 2,674 |
| Elahi Cotton | 225 | 230 | 225 | 222.85 | 0 | 7 |
| Ellcot Spinning (XD) | 170 | 170 | 170 | 182.12 | 0 | 3 |
| Gadoon Textile | 268 | 284.98 | 266.06 | 279.1 | 11.16 ▲ | 11,827 |
| Gulshan Sp. | 8.58 | 9.49 | 8.01 | 9.23 | 0.65 ▲ | 111,179 |
| Gulistan Sp. | 8.25 | 8.76 | 7.92 | 8.01 | -0.24 ▼ | 13,351 |
| Hira Textile | 4.8 | 5.87 | 4.8 | 5.61 | 0.71 ▲ | 2,812,514 |
| Ideal Dynamics Ltd. | 56.65 | 56.65 | 54 | 56.64 | 0 | 104 |
| Idrees Textile | 36 | 36 | 33.7 | 34.11 | -0.89 ▼ | 17,016 |
| Indus Dyeing | 140.85 | 150 | 139.1 | 146.85 | 7.61 ▲ | 73,547 |
| J.A.Textile | 59.8 | 62 | 54 | 62 | 5.64 ▲ | 153,442 |
| Janana D Mal | 105.97 | 114.98 | 103.56 | 111.03 | 6.44 ▲ | 43,598 |
| J.K.Spinning | 477.4 | 477.43 | 402 | 472.1 | 38.07 ▲ | 1,115 |
| Kohat Textile (XD) | 92.95 | 92.95 | 89.01 | 89.53 | -1.25 ▼ | 51,732 |
| Kohinoor Spining | 5.21 | 5.37 | 5.1 | 5.3 | 0.12 ▲ | 4,446,440 |
| Khalid Siraj | 12.31 | 13.29 | 12.31 | 12.79 | -0.13 ▼ | 10,724 |
| Maqbool Textile | 26.99 | 26.99 | 24.3 | 26.46 | 0.46 ▲ | 7,535 |
| Nagina Cotton (XD) | 75 | 79.77 | 75 | 78.01 | -1.87 ▼ | 12,361 |
| Nadeem Textile | 72 | 72 | 63.52 | 70.1 | 0.1 ▲ | 503 |
| Nazir Cotton Mills | 15 | 15.4 | 14.21 | 14.5 | 0.1 ▲ | 16,819 |
| Premium Textile | 500 | 550 | 500 | 550 | 50 ▲ | 68,975 |
| Ruby Textile | 18.55 | 19.5 | 18.55 | 19.45 | 0.45 ▲ | 4,906 |
| Saif Textile | 38.49 | 40.3 | 36.99 | 39.25 | 2.26 ▲ | 73,401 |
| Service Ind Tex | 36.99 | 36.99 | 35.5 | 35.7 | -0.31 ▼ | 13,147 |
| Shadman Cotton | 74 | 74 | 66.5 | 72.45 | 0.05 ▲ | 6,101 |
| Shadab Textile (XD) | 42.98 | 43.47 | 42.1 | 42.24 | 0.22 ▲ | 81,264 |
| Sally Textile | 14.16 | 15 | 14.16 | 14.5 | -0.03 ▼ | 6,432 |
| Sana Ind. | 32.12 | 37.85 | 32.12 | 35.01 | 0.52 ▲ | 3,594 |
| Saritow Spinning | 17.55 | 18 | 17.12 | 17.76 | 0 | 340 |
| Sunrays Textile | 104.2 | 112 | 104.2 | 108 | 3.8 ▲ | 3,891 |
| Shahzad Tex. | 153.01 | 171.94 | 148 | 171.94 | 15.63 ▲ | 236,101 |
| Tata Textile (XD) | 140.98 | 146.99 | 137.05 | 144.66 | 5.16 ▲ | 82,260 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 39 | 39 | 37 | 37.16 | -0.6 ▼ | 1,664 |
| ICC Industries | 17 | 17 | 15.01 | 16.23 | 0.02 ▲ | 43,823 |
| Prosperity Weaving (XD) | 53.1 | 53.1 | 51 | 51.14 | -1.96 ▼ | 4,112 |
| Shahtaj Textile (XD) | 129 | 129 | 116.1 | 119.38 | -1.44 ▼ | 1,068 |
| Yousuf Weaving | 4.39 | 4.55 | 4.29 | 4.46 | 0.19 ▲ | 896,496 |
| Zephyr Textile | 15.39 | 16 | 15 | 15.66 | -0.09 ▼ | 43,046 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 240.01 | 247 | 240.01 | 245 | 3.53 ▲ | 2,345 |
| Pak Tobacco | 1473 | 1495 | 1427.13 | 1478.4 | 4.82 ▲ | 4,351 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Blue-Ex Limited | 5.27 | 5.95 | 5.27 | 5.81 | 0.51 ▲ | 1,489,401 |
| Cordoba Logist | 31.99 | 32.56 | 30.16 | 30.74 | -1.59 ▼ | 846,899 |
| Pak Int.Bulk | 13.24 | 13.25 | 12.96 | 13.03 | -0.18 ▼ | 5,048,151 |
| Pak.Int.Container | 42.3 | 42.9 | 41.85 | 42.04 | -0.26 ▼ | 43,083 |
| P.N.S.C (XD) | 530.01 | 540 | 530.01 | 536.48 | 3.48 ▲ | 5,622 |
| Secure Logistics -Tr | 16.05 | 16.3 | 14.9 | 15.01 | -1.01 ▼ | 7,006,914 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 165.1 | 175 | 153.1 | 171.03 | 5.95 ▲ | 13,406 |
| S.S.Oil (XD) | 391.2 | 429 | 391.2 | 413.12 | 17.44 ▲ | 55,853 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 62 | 63.7 | 61.05 | 61.84 | 0.79 ▲ | 1,441 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-OCT | 5.8 | 6.12 | 5.8 | 6.1 | -0.04 ▼ | 118,500 |
| AGP-CDEC | 0 | 0 | 0 | 155.03 | -0.07 ▼ | 0 |
| AGP-CNOV | 0 | 0 | 0 | 153.25 | -0.07 ▼ | 0 |
| AGP-COCT | 0 | 0 | 0 | 151.4 | -0.07 ▼ | 0 |
| AGP-DEC | 0 | 0 | 0 | 155.03 | -0.07 ▼ | 0 |
| AGP-NOV | 0 | 0 | 0 | 153.25 | -0.07 ▼ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 151.4 | -0.07 ▼ | 0 |
| AICL-DEC | 0 | 0 | 0 | 97.6 | 1.11 ▲ | 0 |
| AICL-NOV | 95.75 | 95.75 | 95.75 | 95.75 | 1.15 ▲ | 605,000 |
| AICL-OCTB | 94 | 95.6 | 93.75 | 95.22 | 0.77 ▲ | 624,500 |
| AIRLINK-CDEC | 0 | 0 | 0 | 118.84 | -1.69 ▼ | 0 |
| AIRLINK-CNOV | 0 | 0 | 0 | 117.48 | -1.66 ▼ | 0 |
| AIRLINK-COCT | 0 | 0 | 0 | 116.06 | -1.64 ▼ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 118.84 | -1.69 ▼ | 0 |
| AIRLINK-NOV | 120 | 122.78 | 116.55 | 117.24 | -1.23 ▼ | 639,500 |
| AIRLINK-OCT | 120.01 | 121.9 | 115.5 | 116.28 | -1.25 ▼ | 411,500 |
| AKBL-DEC | 0 | 0 | 0 | 109.01 | 2.33 ▲ | 0 |
| AKBL-DECB | 0 | 0 | 0 | 109.53 | 2.34 ▲ | 0 |
| AKBL-NOV | 106.99 | 108.89 | 106.99 | 108.89 | 2.39 ▲ | 603,000 |
| AKBL-NOVB | 105.99 | 108 | 105.99 | 108 | 2.12 ▲ | 116,500 |
| AKBL-OCT | 106.25 | 109.06 | 106.02 | 108.79 | 2.29 ▲ | 636,500 |
| APL-CDEC | 0 | 0 | 0 | 550.7 | 7.79 ▲ | 0 |
| APL-CNOV | 0 | 0 | 0 | 544.37 | 7.7 ▲ | 0 |
| APL-COCT | 0 | 0 | 0 | 537.8 | 7.6 ▲ | 0 |
| ASL-DEC | 0 | 0 | 0 | 14.47 | -0.01 ▼ | 0 |
| ASL-NOV | 14.3 | 14.5 | 14.15 | 14.23 | -0.08 ▼ | 230,500 |
| ASL-OCT | 14.15 | 14.29 | 14 | 14.12 | -0.07 ▼ | 463,500 |
| ATRL-CDEC | 0 | 0 | 0 | 1124.13 | -15.38 ▼ | 0 |
| ATRL-CNOV | 0 | 0 | 0 | 1111.2 | -15.22 ▼ | 0 |
| ATRL-COCT | 0 | 0 | 0 | 1097.8 | -15.04 ▼ | 0 |
| ATRL-DEC | 0 | 0 | 0 | 1124.13 | -15.38 ▼ | 0 |
| ATRL-NOVB | 1111.11 | 1117.7 | 1095.5 | 1103.37 | -15.53 ▼ | 93,000 |
| ATRL-OCTB | 1103 | 1110.5 | 1090 | 1100.94 | -14.07 ▼ | 110,500 |
| BAFL-CDEC | 0 | 0 | 0 | 59.32 | 1.46 ▲ | 0 |
| BAFL-CNOV | 0 | 0 | 0 | 58.64 | 1.45 ▲ | 0 |
| BAFL-COCT | 0 | 0 | 0 | 57.93 | 1.43 ▲ | 0 |
| BAFL-DEC | 0 | 0 | 0 | 57.93 | 1.43 ▲ | 0 |
| BAFL-DECB | 0 | 0 | 0 | 57.72 | 1.42 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 57.93 | 1.43 ▲ | 0 |
| BAFL-NOVB | 56.49 | 57 | 56.49 | 57 | 1.51 ▲ | 2,000 |
| BAFL-OCT | 56.3 | 58.48 | 56.3 | 58 | 1.65 ▲ | 52,500 |
| BAHL-CDEC | 0 | 0 | 0 | 155.73 | 2.02 ▲ | 0 |
| BAHL-CNOV | 0 | 0 | 0 | 153.94 | 1.99 ▲ | 0 |
| BAHL-COCT | 0 | 0 | 0 | 152.08 | 1.96 ▲ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 151.95 | 1.96 ▲ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 152.05 | 1.96 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 151.95 | 1.96 ▲ | 0 |
| BAHL-NOVB | 151.6 | 151.6 | 151.6 | 151.6 | 3.24 ▲ | 20,000 |
| BAHL-OCTB | 150 | 151.75 | 150 | 151.55 | 1.55 ▲ | 30,500 |
| BECO-DEC | 0 | 0 | 0 | 4.13 | 0.03 ▲ | 0 |
| BECO-NOV | 4.04 | 4.07 | 4.04 | 4.07 | 0.03 ▲ | 498,500 |
| BECO-OCT | 4 | 4.07 | 4 | 4.04 | 0.01 ▲ | 520,000 |
| BFBIO-CDEC | 0 | 0 | 0 | 125.2 | -1.12 ▼ | 0 |
| BFBIO-CNOV | 0 | 0 | 0 | 123.76 | -1.11 ▼ | 0 |
| BFBIO-COCT | 0 | 0 | 0 | 122.27 | -1.09 ▼ | 0 |
| BIPL-OCTB | 23.4 | 23.5 | 23.4 | 23.5 | 0.16 ▲ | 11,500 |
| BIPLSC | 0 | 0 | 0 | 99.03 | 0 | 50 |
| BKTI-DEC | 0 | 0 | 0 | 46684 | 496 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 46279 | 491 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 45860 | 487 ▲ | 0 |
| BML-DEC | 0 | 0 | 0 | 62.21 | -1.68 ▼ | 0 |
| BML-NOV | 61 | 61.94 | 60.3 | 61.94 | -0.91 ▼ | 17,000 |
| BML-OCT | 61.49 | 62 | 59.65 | 60.82 | -1.56 ▼ | 36,500 |
| BNL-CDEC | 0 | 0 | 0 | 5.16 | 0.01 ▲ | 0 |
| BNL-CNOV | 0 | 0 | 0 | 5.1 | 0.01 ▲ | 0 |
| BNL-DEC | 0 | 0 | 0 | 5.16 | 0.01 ▲ | 0 |
| BNL-NOV | 5.11 | 5.12 | 5 | 5.02 | -0.08 ▼ | 296,000 |
| BNL-OCT | 5.07 | 5.07 | 4.99 | 5 | 0 | 407,000 |
| BOP-CDEC | 0 | 0 | 0 | 29.36 | 1.15 ▲ | 0 |
| BOP-CNOV | 0 | 0 | 0 | 29.03 | 1.15 ▲ | 0 |
| BOP-COCT | 0 | 0 | 0 | 28.68 | 1.13 ▲ | 0 |
| BOP-DEC | 0 | 0 | 0 | 29.36 | 1.15 ▲ | 0 |
| BOP-NOV | 27.91 | 29.39 | 27.75 | 28.9 | 1.14 ▲ | 6,496,500 |
| BOP-OCTB | 27.6 | 29.2 | 27.53 | 28.7 | 1.16 ▲ | 6,421,500 |
| CEPB-CDEC | 0 | 0 | 0 | 25.64 | 0.03 ▲ | 0 |
| CEPB-CNOV | 0 | 0 | 0 | 25.35 | 0.03 ▲ | 0 |
| CEPB-COCT | 0 | 0 | 0 | 25.04 | 0.03 ▲ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 272.69 | -0.07 ▼ | 0 |
| CHCC-NOVB | 270 | 270 | 270 | 270 | 3.5 ▲ | 1,500 |
| CHCC-OCTB | 267.3 | 267.3 | 267.3 | 267.3 | 2.3 ▲ | 1,500 |
| CNERGY-CDEC | 0 | 0 | 0 | 13.12 | 0.08 ▲ | 0 |
| CNERGY-CNOV | 0 | 0 | 0 | 12.97 | 0.08 ▲ | 0 |
| CNERGY-COCT | 0 | 0 | 0 | 12.81 | 0.07 ▲ | 0 |
| CNERGY-DEC | 0 | 0 | 0 | 13.12 | 0.08 ▲ | 0 |
| CNERGY-NOV | 13.05 | 13.12 | 12.88 | 12.91 | 0.09 ▲ | 38,139,500 |
| CNERGY-OCT | 13 | 13.03 | 12.78 | 12.81 | 0.11 ▲ | 34,679,000 |
| CPHL-CDEC | 0 | 0 | 0 | 61.83 | 1.88 ▲ | 0 |
| CPHL-CNOV | 0 | 0 | 0 | 61.12 | 1.86 ▲ | 0 |
| CPHL-COCT | 0 | 0 | 0 | 60.38 | 1.83 ▲ | 0 |
| CPHL-DEC | 0 | 0 | 0 | 61.83 | 1.88 ▲ | 0 |
| CPHL-NOV | 59 | 62.3 | 59 | 61.55 | 2.5 ▲ | 506,000 |
| CPHL-OCT | 58.61 | 62.99 | 57.3 | 61.99 | 3.48 ▲ | 626,000 |
| CSAP-CDEC | 0 | 0 | 0 | 80.63 | -8.36 ▼ | 0 |
| CSAP-CNOV | 0 | 0 | 0 | 79.7 | -8.26 ▼ | 0 |
| CSAP-COCT | 0 | 0 | 0 | 78.74 | -8.16 ▼ | 0 |
| CSIL-DEC | 5.5 | 5.5 | 5.5 | 5.5 | 0.15 ▲ | 500 |
| CSIL-NOV | 5.1 | 5.1 | 4.95 | 5 | -0.09 ▼ | 136,000 |
| CSIL-OCT | 5.04 | 5.08 | 4.5 | 4.97 | 0.02 ▲ | 154,500 |
| DCL-DEC | 0 | 0 | 0 | 8.89 | -0.09 ▼ | 0 |
| DCL-NOV | 8.8 | 9.04 | 8.7 | 8.75 | -0.01 ▼ | 2,039,000 |
| DCL-OCT | 8.75 | 8.98 | 8.61 | 8.72 | -0.05 ▼ | 1,524,500 |
| DGKC-CDEC | 0 | 0 | 0 | 189.22 | 1.28 ▲ | 0 |
| DGKC-CNOV | 0 | 0 | 0 | 187.05 | 1.27 ▲ | 0 |
| DGKC-COCT | 0 | 0 | 0 | 184.79 | 1.25 ▲ | 0 |
| DGKC-DECB | 0 | 0 | 0 | 189.22 | 1.28 ▲ | 0 |
| DGKC-NOVB | 184.01 | 186.45 | 183.51 | 185.51 | 0.55 ▲ | 1,735,500 |
| DGKC-OCTB | 182.75 | 185.45 | 181.52 | 184.42 | 1.05 ▲ | 1,800,500 |
| EFERT-CDEC | 0 | 0 | 0 | 200.32 | 3.23 ▲ | 0 |
| EFERT-CNOV | 0 | 0 | 0 | 198.02 | 3.2 ▲ | 0 |
| EFERT-COCT | 0 | 0 | 0 | 195.63 | 3.16 ▲ | 0 |
| EFERT-DEC | 0 | 0 | 0 | 195.46 | 3.16 ▲ | 0 |
| EFERT-DECB | 0 | 0 | 0 | 194.64 | 3.14 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 195.46 | 3.16 ▲ | 0 |
| EFERT-NOVB | 190.61 | 196 | 190.61 | 196 | 6.7 ▲ | 21,500 |
| EFERT-OCT | 194.5 | 195.87 | 193.31 | 195.36 | 3.36 ▲ | 37,000 |
| ENGROH-DEC | 0 | 0 | 0 | 255.37 | -2.87 ▼ | 0 |
| ENGROH-NOV | 254.71 | 254.95 | 250.5 | 251.61 | -2.61 ▼ | 557,000 |
| ENGROH-OCT | 252 | 252.22 | 249.48 | 249.93 | -2.57 ▼ | 529,500 |
| EPCL-CDEC | 0 | 0 | 0 | 32.27 | 0.31 ▲ | 0 |
| EPCL-CNOV | 0 | 0 | 0 | 31.9 | 0.31 ▲ | 0 |
| EPCL-COCT | 0 | 0 | 0 | 31.52 | 0.31 ▲ | 0 |
| EPCL-DEC | 0 | 0 | 0 | 32.27 | 0.31 ▲ | 0 |
| EPCL-NOV | 31.53 | 31.53 | 31.5 | 31.5 | -0.17 ▼ | 30,000 |
| EPCL-OCT | 31.25 | 31.25 | 31.24 | 31.24 | -0.01 ▼ | 70,500 |
| FABL-CDEC | 0 | 0 | 0 | 93.46 | 0.46 ▲ | 0 |
| FABL-CNOV | 0 | 0 | 0 | 92.38 | 0.45 ▲ | 0 |
| FABL-COCT | 0 | 0 | 0 | 91.27 | 0.45 ▲ | 0 |
| FABL-DEC | 0 | 0 | 0 | 91.27 | 0.45 ▲ | 0 |
| FABL-DECB | 0 | 0 | 0 | 91.9 | 0.45 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 91.27 | 0.45 ▲ | 0 |
| FABL-NOVB | 91.49 | 91.49 | 91.49 | 91.49 | 1.49 ▲ | 343,000 |
| FABL-OCTB | 90.6 | 92.99 | 90.6 | 92.99 | 2.17 ▲ | 347,000 |
| FATIMA-DEC | 0 | 0 | 0 | 138.54 | 3.14 ▲ | 0 |
| FATIMA-NOV | 131 | 134.5 | 131 | 134.5 | 0.65 ▲ | 91,000 |
| FATIMA-OCT | 129.32 | 139.52 | 129.32 | 133.1 | 0.87 ▲ | 93,000 |
| FCCL-CDEC | 0 | 0 | 0 | 54.14 | 0.19 ▲ | 0 |
| FCCL-CNOV | 0 | 0 | 0 | 53.52 | 0.19 ▲ | 0 |
| FCCL-COCT | 0 | 0 | 0 | 52.88 | 0.19 ▲ | 0 |
| FCCL-DEC | 0 | 0 | 0 | 54.14 | 0.19 ▲ | 0 |
| FCCL-NOVB | 50.2 | 54.9 | 50.2 | 53.27 | 0.3 ▲ | 2,862,000 |
| FCCL-OCTB | 52.7 | 53 | 52.5 | 52.88 | 0.21 ▲ | 2,354,500 |
| FCEPL-CDEC | 0 | 0 | 0 | 138.07 | -2.67 ▼ | 0 |
| FCEPL-CNOV | 0 | 0 | 0 | 136.48 | -2.65 ▼ | 0 |
| FCEPL-COCT | 0 | 0 | 0 | 134.84 | -2.61 ▼ | 0 |
| FCL-CDEC | 0 | 0 | 0 | 23.81 | -0.84 ▼ | 0 |
| FCL-CNOV | 0 | 0 | 0 | 23.53 | -0.84 ▼ | 0 |
| FCL-COCT | 0 | 0 | 0 | 23.25 | -0.82 ▼ | 0 |
| FCL-DEC | 0 | 0 | 0 | 23.81 | -0.84 ▼ | 0 |
| FCL-NOVB | 24.3 | 24.3 | 22.7 | 23.33 | -0.87 ▼ | 91,500 |
| FCL-OCTB | 24.58 | 24.58 | 22.5 | 23.19 | -0.86 ▼ | 366,000 |
| FDPL-OCT | 4.3 | 4.3 | 4.26 | 4.26 | 0.05 ▲ | 7,500 |
| FFC-CDEC | 0 | 0 | 0 | 562.76 | 12.05 ▲ | 0 |
| FFC-CNOV | 0 | 0 | 0 | 556.29 | 11.91 ▲ | 0 |
| FFC-COCT | 0 | 0 | 0 | 549.58 | 11.77 ▲ | 0 |
| FFC-DEC | 524 | 530 | 524 | 530 | -20.71 ▼ | 1,000 |
| FFC-NOV | 542.51 | 554 | 511.51 | 550.63 | 10.63 ▲ | 169,500 |
| FFC-OCT | 540 | 557.99 | 506 | 547.44 | 10.44 ▲ | 190,000 |
| FFL-CDEC | 0 | 0 | 0 | 13.26 | -0.04 ▼ | 0 |
| FFL-CNOV | 0 | 0 | 0 | 13.11 | -0.04 ▼ | 0 |
| FFL-COCT | 0 | 0 | 0 | 12.95 | -0.04 ▼ | 0 |
| FFL-DEC | 0 | 0 | 0 | 13.26 | -0.04 ▼ | 0 |
| FFL-NOV | 13.1 | 13.1 | 13.01 | 13.01 | -0.09 ▼ | 75,500 |
| FFL-OCT | 13 | 13.02 | 12.92 | 12.92 | -0.1 ▼ | 114,500 |
| GAL-CDEC | 0 | 0 | 0 | 538.52 | 1.25 ▲ | 0 |
| GAL-CNOV | 0 | 0 | 0 | 532.33 | 1.23 ▲ | 0 |
| GAL-COCT | 0 | 0 | 0 | 525.91 | 1.21 ▲ | 0 |
| GAL-DEC | 0 | 0 | 0 | 538.52 | 1.25 ▲ | 0 |
| GAL-NOVB | 532 | 542.99 | 515 | 530.16 | 1.32 ▲ | 668,500 |
| GAL-OCTB | 524.45 | 538.02 | 510 | 529.43 | 3.95 ▲ | 482,000 |
| GATM-DEC | 0 | 0 | 0 | 21.74 | 0.08 ▲ | 0 |
| GATM-NOV | 21.38 | 21.5 | 21 | 21.47 | 0.09 ▲ | 95,500 |
| GATM-OCT | 21.3 | 21.5 | 21.06 | 21.19 | -0.22 ▼ | 54,000 |
| GCIL-CDEC | 0 | 0 | 0 | 33.78 | 0.13 ▲ | 0 |
| GCIL-CNOV | 0 | 0 | 0 | 33.39 | 0.13 ▲ | 0 |
| GCIL-COCT | 0 | 0 | 0 | 32.99 | 0.13 ▲ | 0 |
| GCIL-DEC | 0 | 0 | 0 | 33.78 | 0.13 ▲ | 0 |
| GCIL-NOV | 33.17 | 33.9 | 32.76 | 33.07 | -0.03 ▼ | 396,500 |
| GCIL-OCT | 32.99 | 33.1 | 32.5 | 32.98 | 0.14 ▲ | 473,500 |
| GGL-CDEC | 0 | 0 | 0 | 20.58 | 0.42 ▲ | 0 |
| GGL-CNOV | 0 | 0 | 0 | 20.34 | 0.41 ▲ | 0 |
| GGL-COCT | 0 | 0 | 0 | 20.1 | 0.41 ▲ | 0 |
| GGL-DEC | 0 | 0 | 0 | 20.58 | 0.42 ▲ | 0 |
| GGL-NOV | 19.51 | 20.26 | 19.5 | 20.21 | 0.49 ▲ | 171,000 |
| GGL-OCT | 19.45 | 20.2 | 19.22 | 20.14 | 0.44 ▲ | 235,500 |
| GHNI-CDEC | 0 | 0 | 0 | 1196.32 | 108.3 ▲ | 0 |
| GHNI-CNOV | 0 | 0 | 0 | 1182.56 | 107.04 ▲ | 0 |
| GHNI-COCT | 0 | 0 | 0 | 1168.3 | 105.75 ▲ | 0 |
| GHNI-DEC | 0 | 0 | 0 | 1196.32 | 108.3 ▲ | 0 |
| GHNI-NOVB | 1079 | 1161.6 | 1079 | 1161.6 | 105.6 ▲ | 79,500 |
| GHNI-OCTB | 1098 | 1166.46 | 1086 | 1166.46 | 106.04 ▲ | 151,000 |
| GLAXO-DEC | 0 | 0 | 0 | 322.84 | 0.05 ▲ | 0 |
| GLAXO-NOV | 0 | 0 | 0 | 319.12 | 6.77 ▲ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 315.27 | 5.47 ▲ | 0 |
| HBL-CDEC | 0 | 0 | 0 | 294.82 | 3 ▲ | 0 |
| HBL-CNOV | 0 | 0 | 0 | 291.43 | 2.96 ▲ | 0 |
| HBL-COCT | 0 | 0 | 0 | 287.91 | 2.92 ▲ | 0 |
| HBL-DEC | 0 | 0 | 0 | 287.91 | 2.92 ▲ | 0 |
| HBL-DECB | 0 | 0 | 0 | 288.57 | 2.93 ▲ | 0 |
| HBL-NOV | 284 | 287 | 284 | 287 | 2 ▲ | 12,500 |
| HBL-NOVB | 283 | 286 | 280.92 | 285.07 | 3.4 ▲ | 436,500 |
| HBL-OCTB | 285.6 | 288.6 | 283 | 288.52 | 3.14 ▲ | 547,000 |
| HCAR-CDEC | 0 | 0 | 0 | 206.7 | 1.49 ▲ | 0 |
| HCAR-CNOV | 0 | 0 | 0 | 204.32 | 1.47 ▲ | 0 |
| HCAR-COCT | 0 | 0 | 0 | 201.86 | 1.46 ▲ | 0 |
| HMB-CDEC | 0 | 0 | 0 | 99.17 | 0.67 ▲ | 0 |
| HMB-CNOV | 0 | 0 | 0 | 98.03 | 0.66 ▲ | 0 |
| HMB-COCT | 0 | 0 | 0 | 96.84 | 0.64 ▲ | 0 |
| HMB-DEC | 0 | 0 | 0 | 96.84 | 0.64 ▲ | 0 |
| HMB-DECB | 0 | 0 | 0 | 96.55 | 0.64 ▲ | 0 |
| HMB-NOV | 0 | 0 | 0 | 96.84 | 0.64 ▲ | 0 |
| HMB-NOVB | 0 | 0 | 0 | 95.44 | 0.63 ▲ | 0 |
| HMB-OCTB | 96 | 96 | 96 | 96 | -0.2 ▼ | 500 |
| HUBC-CDEC | 0 | 0 | 0 | 197.99 | 4.6 ▲ | 0 |
| HUBC-CNOV | 0 | 0 | 0 | 195.71 | 4.54 ▲ | 0 |
| HUBC-COCT | 0 | 0 | 0 | 193.35 | 4.48 ▲ | 0 |
| HUBC-DEC | 0 | 0 | 0 | 197.99 | 4.6 ▲ | 0 |
| HUBC-NOVB | 188.02 | 195 | 188.01 | 193.71 | 4.03 ▲ | 750,500 |
| HUBC-OCTB | 186.01 | 194.9 | 186.01 | 193.27 | 4.22 ▲ | 625,500 |
| HUMNL-CDEC | 0 | 0 | 0 | 8.28 | -0.04 ▼ | 0 |
| HUMNL-CNOV | 0 | 0 | 0 | 8.19 | -0.03 ▼ | 0 |
| HUMNL-COCT | 0 | 0 | 0 | 8.09 | -0.03 ▼ | 0 |
| HUMNL-DECB | 0 | 0 | 0 | 8.28 | -0.04 ▼ | 0 |
| HUMNL-NOVB | 7.83 | 8.79 | 7.83 | 8.35 | 0.05 ▲ | 532,000 |
| HUMNL-OCTB | 8.2 | 8.2 | 8 | 8.02 | -0.08 ▼ | 560,500 |
| ILP-DEC | 0 | 0 | 0 | 95.52 | 1.95 ▲ | 0 |
| ILP-NOVB | 87.2 | 94.71 | 87.2 | 94 | 1.51 ▲ | 35,500 |
| ILP-OCTB | 86.1 | 93.98 | 86.1 | 93 | 3.5 ▲ | 31,500 |
| IMAGE-DECB | 0 | 0 | 0 | 24.64 | 0.03 ▲ | 0 |
| IMAGE-NOVB | 0 | 0 | 0 | 24.35 | 0.03 ▲ | 250,000 |
| IMAGE-OCTB | 0 | 0 | 0 | 24.06 | 0.36 ▲ | 250,000 |
| ISL-CDEC | 0 | 0 | 0 | 77.67 | 1.06 ▲ | 0 |
| ISL-CNOV | 0 | 0 | 0 | 76.77 | 1.04 ▲ | 0 |
| ISL-COCT | 0 | 0 | 0 | 75.85 | 1.03 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 39.25 | 0.65 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 38.8 | 0.64 ▲ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 38.33 | 0.63 ▲ | 0 |
| JVDC-DEC | 0 | 0 | 0 | 130.09 | 0.39 ▲ | 0 |
| JVDC-NOVB | 126.4 | 127 | 123.49 | 127 | -0.25 ▼ | 207,500 |
| JVDC-OCTB | 121.16 | 126.5 | 121.16 | 126.36 | 0.36 ▲ | 225,000 |
| KAPCO-CDEC | 0 | 0 | 0 | 24.61 | -0.02 ▼ | 0 |
| KAPCO-CNOV | 0 | 0 | 0 | 24.32 | -0.02 ▼ | 0 |
| KAPCO-COCT | 0 | 0 | 0 | 24.03 | -0.02 ▼ | 0 |
| KAPCO-DECB | 0 | 0 | 0 | 24.61 | -0.02 ▼ | 0 |
| KAPCO-NOVB | 24.29 | 24.29 | 24.29 | 24.29 | -0.05 ▼ | 20,000 |
| KAPCO-OCTB | 24.1 | 24.1 | 24.01 | 24.01 | 0.01 ▲ | 20,500 |
| KEL-CDEC | 0 | 0 | 0 | 5.98 | 0.03 ▲ | 0 |
| KEL-CNOV | 0 | 0 | 0 | 5.91 | 0.03 ▲ | 0 |
| KEL-COCT | 0 | 0 | 0 | 5.84 | 0.03 ▲ | 0 |
| KEL-DEC | 0 | 0 | 0 | 5.98 | 0.03 ▲ | 0 |
| KEL-NOV | 5.84 | 5.96 | 5.79 | 5.89 | 0.01 ▲ | 29,956,000 |
| KEL-OCT | 5.8 | 5.91 | 5.75 | 5.84 | 0.01 ▲ | 26,802,500 |
| KOHC-DEC | 0 | 0 | 0 | 86 | 0.67 ▲ | 0 |
| KOHC-NOV | 83.8 | 85.68 | 82.85 | 85.68 | 0.5 ▲ | 155,000 |
| KOHC-OCT | 83.04 | 87.83 | 82.29 | 85.22 | 1.54 ▲ | 133,500 |
| KOSM-DEC | 0 | 0 | 0 | 5.43 | 0.12 ▲ | 0 |
| KOSM-NOV | 5.21 | 5.49 | 5.18 | 5.32 | 0.08 ▲ | 5,480,500 |
| KOSM-OCT | 5.2 | 5.37 | 5.06 | 5.27 | 0.07 ▲ | 6,740,500 |
| KSE30-DEC | 0 | 0 | 0 | 49748 | 387 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 49317 | 384 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 48870 | 380 ▲ | 0 |
| LOADS-CDEC | 0 | 0 | 0 | 12.39 | 0.42 ▲ | 0 |
| LOADS-CNOV | 0 | 0 | 0 | 12.25 | 0.42 ▲ | 0 |
| LOADS-COCT | 0 | 0 | 0 | 12.1 | 0.41 ▲ | 0 |
| LOADS-DEC | 0 | 0 | 0 | 12.39 | 0.42 ▲ | 0 |
| LOADS-NOV | 12.03 | 12.2 | 12.03 | 12.18 | 0.44 ▲ | 145,500 |
| LOADS-OCT | 11.94 | 12.12 | 11.9 | 12.12 | 0.35 ▲ | 371,000 |
| LOTCHEM-CDEC | 0 | 0 | 0 | 24.73 | 1.22 ▲ | 0 |
| LOTCHEM-CNOV | 0 | 0 | 0 | 24.45 | 1.21 ▲ | 0 |
| LOTCHEM-COCT | 0 | 0 | 0 | 24.15 | 1.19 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 24.73 | 1.22 ▲ | 0 |
| LOTCHEM-NOV | 23.15 | 24.35 | 22.9 | 23.56 | 0.56 ▲ | 5,388,500 |
| LOTCHEM-OCT | 23.13 | 24.25 | 22.8 | 23.58 | 0.61 ▲ | 6,220,000 |
| LUCK-DEC | 0 | 0 | 0 | 407.99 | 0.53 ▲ | 0 |
| LUCK-NOVB | 398.02 | 403 | 398.01 | 402.09 | 1.87 ▲ | 249,500 |
| LUCK-OCTB | 394 | 400 | 394 | 399.97 | 1.79 ▲ | 226,500 |
| MARI-DEC | 0 | 0 | 0 | 645.4 | -4.68 ▼ | 0 |
| MARI-NOVB | 641 | 642.5 | 634 | 635.14 | -5.36 ▼ | 76,000 |
| MARI-OCTB | 636 | 636 | 634 | 634 | -3 ▼ | 73,500 |
| MCB-CDEC | 0 | 0 | 0 | 399.01 | 5.31 ▲ | 0 |
| MCB-CNOV | 0 | 0 | 0 | 394.42 | 5.24 ▲ | 0 |
| MCB-COCT | 0 | 0 | 0 | 389.66 | 5.18 ▲ | 0 |
| MCB-DEC | 0 | 0 | 0 | 389.66 | 5.18 ▲ | 0 |
| MCB-DECB | 0 | 0 | 0 | 389.39 | 5.17 ▲ | 0 |
| MCB-NOV | 384 | 384 | 384 | 384 | -0.48 ▼ | 5,000 |
| MCB-NOVB | 375.99 | 380.3 | 375.99 | 380.3 | 10.31 ▲ | 210,000 |
| MCB-OCTB | 385 | 385 | 383 | 384 | -1 ▼ | 213,000 |
| MDTL-DEC | 0 | 0 | 0 | 7.06 | 0.4 ▲ | 0 |
| MDTL-NOV | 6.87 | 7.4 | 6.71 | 6.92 | 0.27 ▲ | 3,093,500 |
| MDTL-OCT | 6.75 | 7.15 | 6.69 | 6.94 | 0.44 ▲ | 2,764,000 |
| MEBL-DEC | 0 | 0 | 0 | 524.22 | -1.05 ▼ | 0 |
| MEBL-DECB | 0 | 0 | 0 | 528.75 | -1.06 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 524.22 | -1.05 ▼ | 0 |
| MEBL-NOVB | 503.5 | 525 | 503.5 | 525 | 5 ▲ | 18,000 |
| MEBL-OCTB | 521.05 | 532.2 | 520.01 | 523.5 | -1.5 ▼ | 22,000 |
| MLCF-CDEC | 0 | 0 | 0 | 93.65 | 0.95 ▲ | 0 |
| MLCF-CNOV | 0 | 0 | 0 | 92.58 | 0.95 ▲ | 0 |
| MLCF-COCT | 0 | 0 | 0 | 91.46 | 0.93 ▲ | 0 |
| MLCF-DEC | 0 | 0 | 0 | 93.65 | 0.95 ▲ | 0 |
| MLCF-NOV | 90.18 | 92.3 | 90.18 | 92.1 | 0.98 ▲ | 1,988,000 |
| MLCF-OCT | 90.8 | 91.7 | 89.6 | 91.34 | 0.76 ▲ | 2,093,000 |
| MTL-CDEC | 0 | 0 | 0 | 290.03 | 2.1 ▲ | 0 |
| MTL-CNOV | 0 | 0 | 0 | 286.7 | 2.08 ▲ | 0 |
| MTL-COCT | 0 | 0 | 0 | 283.24 | 2.05 ▲ | 0 |
| MTL-DECB | 0 | 0 | 0 | 290.03 | 2.1 ▲ | 0 |
| MTL-NOVB | 0 | 0 | 0 | 286.7 | 3.95 ▲ | 0 |
| MTL-OCTB | 0 | 0 | 0 | 283.24 | 2.2 ▲ | 0 |
| MUGHAL-CDEC | 0 | 0 | 0 | 62.05 | -0.21 ▼ | 0 |
| MUGHAL-CNOV | 0 | 0 | 0 | 61.33 | -0.21 ▼ | 0 |
| MUGHAL-COCT | 0 | 0 | 0 | 60.59 | -0.21 ▼ | 0 |
| MUGHAL-DECB | 0 | 0 | 0 | 62.05 | -0.21 ▼ | 0 |
| MUGHAL-NOVB | 60.5 | 61.23 | 60.3 | 61.23 | 0.08 ▲ | 65,500 |
| MUGHAL-OCTB | 60.6 | 60.8 | 60 | 60.74 | 0.3 ▲ | 57,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.33 | 0.03 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 17.13 | 0.03 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 16.92 | 0.03 ▲ | 0 |
| NATF-CDEC | 0 | 0 | 0 | 322.22 | 4.27 ▲ | 0 |
| NATF-CNOV | 0 | 0 | 0 | 318.52 | 4.22 ▲ | 0 |
| NATF-COCT | 0 | 0 | 0 | 314.67 | 4.16 ▲ | 0 |
| NATF-DECB | 279.52 | 340.56 | 279.52 | 306.77 | -3.74 ▼ | 2,000 |
| NATF-DECC | 0 | 0 | 0 | 319.13 | 4.24 ▲ | 0 |
| NATF-NOVB | 0 | 0 | 0 | 314.67 | 4.16 ▲ | 0 |
| NATF-NOVC | 282.42 | 329.44 | 282.42 | 329.44 | 18.16 ▲ | 6,000 |
| NATF-OCTB | 0 | 0 | 0 | 314.67 | 4.16 ▲ | 0 |
| NBP-CDEC | 0 | 0 | 0 | 169.07 | 10.36 ▲ | 0 |
| NBP-CNOV | 0 | 0 | 0 | 167.13 | 10.25 ▲ | 0 |
| NBP-COCT | 0 | 0 | 0 | 165.11 | 10.12 ▲ | 0 |
| NBP-DEC | 0 | 0 | 0 | 169.07 | 10.36 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 26.34 | 0.05 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 26.04 | 0.05 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 25.72 | 0.05 ▲ | 0 |
| NBP-NOV | 156 | 169.88 | 153.52 | 166.19 | 10.34 ▲ | 1,727,500 |
| NBP-OCT | 154.95 | 168.99 | 152.03 | 164.98 | 10.2 ▲ | 1,513,500 |
| NCPL-CDEC | 0 | 0 | 0 | 51.34 | -2.52 ▼ | 0 |
| NCPL-CNOV | 0 | 0 | 0 | 50.75 | -2.49 ▼ | 0 |
| NCPL-COCT | 0 | 0 | 0 | 50.13 | -2.47 ▼ | 0 |
| NCPL-DECB | 0 | 0 | 0 | 51.34 | -2.52 ▼ | 0 |
| NCPL-NOVB | 52.7 | 52.7 | 49.55 | 50.51 | -2.49 ▼ | 3,275,000 |
| NCPL-OCTB | 51.6 | 51.6 | 49.5 | 50.14 | -2.47 ▼ | 3,109,000 |
| NETSOL-CDEC | 0 | 0 | 0 | 124.25 | 0.54 ▲ | 0 |
| NETSOL-CNOV | 0 | 0 | 0 | 122.82 | 0.53 ▲ | 0 |
| NETSOL-COCT | 0 | 0 | 0 | 121.34 | 0.52 ▲ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 32.93 | 0.02 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 32.55 | 0.02 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.16 | 0.02 ▲ | 0 |
| NML-CDEC | 0 | 0 | 0 | 124.14 | -2.06 ▼ | 0 |
| NML-CNOV | 0 | 0 | 0 | 122.72 | -2.03 ▼ | 0 |
| NML-COCT | 0 | 0 | 0 | 121.24 | -2 ▼ | 0 |
| NML-DECB | 0 | 0 | 0 | 124.14 | -2.06 ▼ | 0 |
| NML-NOVB | 122.1 | 122.97 | 121.4 | 121.93 | -2.03 ▼ | 384,000 |
| NML-OCTB | 121.61 | 122.8 | 120.06 | 120.81 | -2.1 ▼ | 316,000 |
| NPL-CDEC | 0 | 0 | 0 | 54.64 | -2.75 ▼ | 0 |
| NPL-CNOV | 0 | 0 | 0 | 54.01 | -2.72 ▼ | 0 |
| NPL-COCT | 0 | 0 | 0 | 53.36 | -2.68 ▼ | 0 |
| NPL-DECB | 0 | 0 | 0 | 54.64 | -2.75 ▼ | 0 |
| NPL-NOVB | 55 | 55 | 53 | 53.92 | -2.31 ▼ | 866,000 |
| NPL-OCTB | 54.8 | 54.8 | 52.6 | 53.32 | -2.61 ▼ | 1,259,000 |
| NRL-DEC | 0 | 0 | 0 | 568.65 | -13.92 ▼ | 0 |
| NRL-NOV | 570 | 572.98 | 552.05 | 557.63 | -16.22 ▼ | 387,500 |
| NRL-OCT | 568 | 568 | 546.01 | 554.55 | -15.8 ▼ | 339,500 |
| OGDC-CDEC | 0 | 0 | 0 | 311.23 | 1.11 ▲ | 0 |
| OGDC-CNOV | 0 | 0 | 0 | 307.66 | 1.11 ▲ | 0 |
| OGDC-COCT | 0 | 0 | 0 | 303.95 | 1.09 ▲ | 0 |
| OGDC-DEC | 0 | 0 | 0 | 311.23 | 1.11 ▲ | 0 |
| OGDC-NOVB | 303.47 | 306.51 | 303 | 304.85 | 1.25 ▲ | 4,561,500 |
| OGDC-OCTB | 302.5 | 305.5 | 301.74 | 304.52 | 1.8 ▲ | 4,564,000 |
| OGTI-DEC | 0 | 0 | 0 | 34160 | -37 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 33864 | -37 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 33557 | -36 ▼ | 0 |
| P01GHS020927 | 90.6 | 90.6 | 90.6 | 90.6 | 0.02 ▲ | 5,000 |
| P01GHS050827 | 91.53 | 91.53 | 91.53 | 91.53 | 0.03 ▲ | 5,000 |
| P01GHS080727 | 92.22 | 92.22 | 92.22 | 92.22 | 0.02 ▲ | 5,000 |
| P01GHS100627 | 93.11 | 93.11 | 93.11 | 93.11 | 0.02 ▲ | 5,000 |
| P01GHS130527 | 93.77 | 93.77 | 93.77 | 93.77 | 0.03 ▲ | 5,000 |
| P01GHS160927 | 0 | 0 | 0 | 90.19 | 0 | 5,000 |
| P01GHS190827 | 91.03 | 91.03 | 91.03 | 91.03 | 0.02 ▲ | 100,000 |
| P01GHS230627 | 92.77 | 92.77 | 92.77 | 92.77 | 0.03 ▲ | 5,000 |
| P01GIS131126 | 99.51 | 99.51 | 99.51 | 99.51 | 0.09 ▲ | 5,000 |
| P01GIS210127 | 97.33 | 97.33 | 97.33 | 97.33 | 0.03 ▲ | 230,005,000 |
| P03FRR180629 | 99.31 | 99.31 | 99.31 | 99.31 | 0 | 5,000 |
| P03FRR220129 | 94.4 | 94.4 | 94.4 | 94.4 | 0 | 5,000 |
| P03GHS070127 | 97.75 | 97.75 | 97.75 | 97.75 | 0.03 ▲ | 5,000 |
| P05FRR050831 | 96 | 96 | 96 | 96 | 0 | 5,000 |
| P05FRR211029 | 99.94 | 99.94 | 99.8 | 99.8 | 0.06 ▲ | 450,005,000 |
| P05FRR240129 | 105.5 | 105.5 | 105.5 | 105.5 | 0 | 5,000 |
| P05FRR300530 | 95 | 95 | 95 | 95 | 0.2 ▲ | 5,000 |
| P06GHS040227 | 96.91 | 96.91 | 96.91 | 96.91 | 0.01 ▲ | 5,000 |
| P06GHS040327 | 96.16 | 96.16 | 96.16 | 96.16 | 0.03 ▲ | 5,000 |
| P06GHS210127 | 97.32 | 97.32 | 97.31 | 97.31 | 0.01 ▲ | 3,100,000,000 |
| PACE-DEC | 0 | 0 | 0 | 9.53 | 0.28 ▲ | 0 |
| PACE-NOV | 9.22 | 9.46 | 9.02 | 9.38 | 0.26 ▲ | 13,023,000 |
| PACE-OCT | 9.15 | 9.35 | 9.06 | 9.31 | 0.28 ▲ | 11,015,500 |
| PAEL-CDEC | 0 | 0 | 0 | 33.64 | 0.06 ▲ | 0 |
| PAEL-CNOV | 0 | 0 | 0 | 33.25 | 0.06 ▲ | 0 |
| PAEL-COCT | 0 | 0 | 0 | 32.85 | 0.06 ▲ | 0 |
| PAEL-DEC | 0 | 0 | 0 | 33.64 | 0.06 ▲ | 0 |
| PAEL-NOV | 33 | 33.25 | 32.96 | 33.11 | 0.12 ▲ | 3,683,500 |
| PAEL-OCT | 32.98 | 32.99 | 32.74 | 32.86 | 0.14 ▲ | 3,492,000 |
| PIAHCLA-DEC | 0 | 0 | 0 | 23.17 | 0.15 ▲ | 0 |
| PIAHCLA-NOV | 22.71 | 22.9 | 22.62 | 22.79 | 0.13 ▲ | 1,999,000 |
| PIAHCLA-OCT | 22.83 | 22.83 | 22.45 | 22.63 | 0.17 ▲ | 2,081,000 |
| PIBTL-CDEC | 0 | 0 | 0 | 13.35 | -0.19 ▼ | 0 |
| PIBTL-CNOV | 0 | 0 | 0 | 13.2 | -0.19 ▼ | 0 |
| PIBTL-COCT | 0 | 0 | 0 | 13.04 | -0.19 ▼ | 0 |
| PIBTL-DEC | 0 | 0 | 0 | 13.35 | -0.19 ▼ | 0 |
| PIBTL-NOV | 13.47 | 13.47 | 13.05 | 13.12 | -0.16 ▼ | 1,940,000 |
| PIBTL-OCT | 13.2 | 13.2 | 12.99 | 13.01 | -0.18 ▼ | 1,544,000 |
| PIOC-CDEC | 0 | 0 | 0 | 241.35 | 1.94 ▲ | 0 |
| PIOC-CNOV | 0 | 0 | 0 | 238.57 | 1.91 ▲ | 0 |
| PIOC-COCT | 0 | 0 | 0 | 235.7 | 1.89 ▲ | 0 |
| PIOC-OCT | 235.99 | 235.99 | 235.99 | 235.99 | 3.48 ▲ | 1,000 |
| POL-CDEC | 0 | 0 | 0 | 677.02 | -6.15 ▼ | 0 |
| POL-CNOV | 0 | 0 | 0 | 669.24 | -6.07 ▼ | 0 |
| POL-COCT | 0 | 0 | 0 | 661.17 | -6 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 677.02 | -6.15 ▼ | 0 |
| POL-NOVB | 670 | 670 | 667 | 668.5 | -6.81 ▼ | 2,000 |
| POL-OCTB | 664 | 664 | 662 | 662 | -5.17 ▼ | 4,000 |
| POWER-DEC | 0 | 0 | 0 | 22.12 | 0.13 ▲ | 0 |
| POWER-NOV | 21.65 | 21.65 | 21.45 | 21.45 | -0.23 ▼ | 5,000 |
| POWER-OCT | 21.4 | 21.77 | 21.31 | 21.77 | 0.26 ▲ | 53,000 |
| PPL-CDEC | 0 | 0 | 0 | 220.43 | -0.29 ▼ | 0 |
| PPL-CNOV | 0 | 0 | 0 | 217.9 | -0.28 ▼ | 0 |
| PPL-COCT | 0 | 0 | 0 | 215.27 | -0.28 ▼ | 0 |
| PPL-DECB | 0 | 0 | 0 | 220.43 | -0.29 ▼ | 0 |
| PPL-NOVB | 216.3 | 217 | 214.6 | 216.11 | 0.38 ▲ | 306,500 |
| PPL-OCTB | 215 | 216.25 | 214 | 215.84 | 0.79 ▲ | 326,500 |
| PREMA-CDEC | 0 | 0 | 0 | 31.83 | -0.16 ▼ | 0 |
| PREMA-CNOV | 0 | 0 | 0 | 31.47 | -0.15 ▼ | 0 |
| PREMA-COCT | 0 | 0 | 0 | 31.09 | -0.15 ▼ | 0 |
| PREMA-OCT | 31.3 | 31.7 | 30.8 | 31.19 | 0.06 ▲ | 194,500 |
| PRL-CDEC | 0 | 0 | 0 | 96.5 | -2.02 ▼ | 0 |
| PRL-CNOV | 0 | 0 | 0 | 95.39 | -2 ▼ | 0 |
| PRL-COCT | 0 | 0 | 0 | 94.24 | -1.98 ▼ | 0 |
| PRL-DEC | 0 | 0 | 0 | 96.5 | -2.02 ▼ | 0 |
| PRL-NOV | 97 | 97.29 | 94.21 | 95.01 | -1.93 ▼ | 3,128,000 |
| PRL-OCT | 95.4 | 97 | 93.51 | 94.24 | -2.02 ▼ | 6,566,000 |
| PSO-CDEC | 0 | 0 | 0 | 371.86 | 7.15 ▲ | 0 |
| PSO-CNOV | 0 | 0 | 0 | 367.58 | 7.06 ▲ | 0 |
| PSO-COCT | 0 | 0 | 0 | 363.15 | 6.97 ▲ | 0 |
| PSO-DECB | 0 | 0 | 0 | 371.86 | 7.15 ▲ | 0 |
| PSO-NOVB | 359.25 | 367 | 358.95 | 365.24 | 6.21 ▲ | 1,072,500 |
| PSO-OCTB | 356.59 | 364.89 | 356.25 | 362.5 | 6.39 ▲ | 1,601,500 |
| PTC-CDEC | 0 | 0 | 0 | 43.91 | 0.38 ▲ | 0 |
| PTC-CNOV | 0 | 0 | 0 | 43.4 | 0.37 ▲ | 0 |
| PTC-COCT | 0 | 0 | 0 | 42.88 | 0.36 ▲ | 0 |
| PTC-DEC | 0 | 0 | 0 | 43.91 | 0.38 ▲ | 0 |
| PTC-NOV | 43.99 | 44 | 43 | 43.33 | 0.44 ▲ | 2,291,000 |
| PTC-OCT | 43 | 45.15 | 42.5 | 42.99 | 0.44 ▲ | 3,015,000 |
| SAZEW-CDEC | 0 | 0 | 0 | 1489.41 | 65.55 ▲ | 0 |
| SAZEW-CNOV | 0 | 0 | 0 | 1472.29 | 64.79 ▲ | 0 |
| SAZEW-COCT | 0 | 0 | 0 | 1454.53 | 64 ▲ | 0 |
| SAZEW-DEC | 0 | 0 | 0 | 1454.53 | 64 ▲ | 0 |
| SAZEW-DECB | 0 | 0 | 0 | 1484.05 | 65.31 ▲ | 0 |
| SAZEW-NOVB | 1400 | 1470 | 1400 | 1452.29 | 58.2 ▲ | 217,500 |
| SAZEW-NOVC | 1435 | 1475 | 1425 | 1461.73 | 59.3 ▲ | 101,000 |
| SAZEW-OCTB | 1314.5 | 1475 | 1314.5 | 1451.53 | 61.64 ▲ | 164,000 |
| SEARL-CDEC | 0 | 0 | 0 | 76.78 | -0.04 ▼ | 0 |
| SEARL-CNOV | 0 | 0 | 0 | 75.9 | -0.03 ▼ | 0 |
| SEARL-COCT | 0 | 0 | 0 | 74.99 | -0.03 ▼ | 0 |
| SEARL-DEC | 0 | 0 | 0 | 76.78 | -0.04 ▼ | 0 |
| SEARL-NOVB | 75.7 | 77 | 74.92 | 75.53 | -0.15 ▼ | 2,506,000 |
| SEARL-OCTB | 74.9 | 75.5 | 74.3 | 74.82 | -0.27 ▼ | 2,235,000 |
| SGF-CDEC | 0 | 0 | 0 | 102.73 | 0.14 ▲ | 0 |
| SGF-CNOV | 0 | 0 | 0 | 101.55 | 0.14 ▲ | 0 |
| SGF-COCT | 0 | 0 | 0 | 100.33 | 0.14 ▲ | 0 |
| SLGL-CDEC | 0 | 0 | 0 | 15.38 | -1.05 ▼ | 0 |
| SLGL-CNOV | 0 | 0 | 0 | 15.21 | -1.03 ▼ | 0 |
| SLGL-COCT | 0 | 0 | 0 | 15.02 | -1.02 ▼ | 0 |
| SLGL-DEC | 0 | 0 | 0 | 15.38 | -1.05 ▼ | 0 |
| SLGL-NOV | 16.75 | 16.75 | 15.05 | 15.18 | -0.7 ▼ | 72,500 |
| SLGL-OCT | 16.21 | 16.21 | 14.91 | 15.04 | -1.1 ▼ | 3,473,000 |
| SNBL-DEC | 0 | 0 | 0 | 18.48 | -0.08 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 18.27 | 0.27 ▲ | 500,000 |
| SNBL-OCT | 18.15 | 18.22 | 18.15 | 18.19 | 0.03 ▲ | 515,500 |
| SNGP-DEC | 0 | 0 | 0 | 91.89 | -0.59 ▼ | 0 |
| SNGP-NOV | 91.45 | 91.45 | 90.2 | 90.58 | -0.45 ▼ | 266,000 |
| SNGP-OCT | 90 | 90.7 | 89.5 | 89.91 | -0.39 ▼ | 251,000 |
| SPEL-CDEC | 0 | 0 | 0 | 42.99 | -0.6 ▼ | 0 |
| SPEL-CNOV | 0 | 0 | 0 | 42.5 | -0.59 ▼ | 0 |
| SPEL-COCT | 0 | 0 | 0 | 41.99 | -0.58 ▼ | 0 |
| SSGC-DEC | 0 | 0 | 0 | 23.51 | 0.21 ▲ | 0 |
| SSGC-NOV | 22.91 | 23.2 | 22.7 | 23.14 | 0.26 ▲ | 5,087,000 |
| SSGC-OCT | 22.83 | 23.1 | 22.51 | 22.94 | 0.23 ▲ | 5,512,000 |
| SYS-DEC | 0 | 0 | 0 | 111.94 | -1.1 ▼ | 0 |
| SYS-NOV | 111.1 | 112 | 110 | 110.47 | -0.92 ▼ | 99,000 |
| SYS-OCT | 110.48 | 111 | 109.7 | 110 | -0.96 ▼ | 48,000 |
| TBL-CDEC | 0 | 0 | 0 | 9.85 | 0.8 ▲ | 0 |
| TBL-CNOV | 0 | 0 | 0 | 9.74 | 0.79 ▲ | 0 |
| TBL-COCT | 0 | 0 | 0 | 9.62 | 0.78 ▲ | 0 |
| TELE-CDEC | 0 | 0 | 0 | 6.98 | 0.1 ▲ | 0 |
| TELE-CNOV | 0 | 0 | 0 | 6.9 | 0.1 ▲ | 0 |
| TELE-COCT | 0 | 0 | 0 | 6.82 | 0.1 ▲ | 0 |
| TELE-DEC | 0 | 0 | 0 | 6.98 | 0.1 ▲ | 0 |
| TELE-NOV | 7.74 | 7.74 | 6.33 | 6.89 | 0.11 ▲ | 589,500 |
| TELE-OCT | 6.16 | 6.84 | 6.16 | 6.82 | 0.1 ▲ | 703,500 |
| THCCL-CDEC | 0 | 0 | 0 | 70.9 | -0.37 ▼ | 0 |
| THCCL-CNOV | 0 | 0 | 0 | 70.09 | -0.36 ▼ | 0 |
| THCCL-COCT | 0 | 0 | 0 | 69.24 | -0.36 ▼ | 0 |
| THCCL-DEC | 0 | 0 | 0 | 70.9 | -0.37 ▼ | 0 |
| THCCL-NOV | 70.66 | 71.03 | 69.56 | 69.9 | -0.34 ▼ | 882,000 |
| THCCL-OCT | 69.57 | 74.99 | 69 | 69.34 | -0.48 ▼ | 868,000 |
| TOMCL-CDEC | 0 | 0 | 0 | 28.88 | -0.12 ▼ | 0 |
| TOMCL-CNOV | 0 | 0 | 0 | 28.55 | -0.11 ▼ | 0 |
| TOMCL-COCT | 0 | 0 | 0 | 28.2 | -0.12 ▼ | 0 |
| TOMCL-DEC | 0 | 0 | 0 | 28.88 | -0.12 ▼ | 0 |
| TOMCL-NOV | 29 | 29 | 28 | 28.4 | -0.05 ▼ | 500,500 |
| TOMCL-OCT | 28.8 | 28.8 | 27.72 | 28.2 | 0.01 ▲ | 347,000 |
| TPL-DEC | 0 | 0 | 0 | 24.47 | 2.14 ▲ | 0 |
| TPL-NOV | 22.2 | 24.05 | 22.2 | 24.02 | 2.16 ▲ | 10,214,500 |
| TPL-OCT | 22 | 23.94 | 21.56 | 23.85 | 2.09 ▲ | 9,833,000 |
| TPLP-CDEC | 0 | 0 | 0 | 12.75 | 0.94 ▲ | 0 |
| TPLP-CNOV | 0 | 0 | 0 | 12.6 | 0.92 ▲ | 0 |
| TPLP-COCT | 0 | 0 | 0 | 12.45 | 0.91 ▲ | 0 |
| TPLP-DEC | 0 | 0 | 0 | 12.75 | 0.94 ▲ | 0 |
| TPLP-NOV | 11.7 | 12.74 | 11.7 | 12.59 | 0.98 ▲ | 11,324,500 |
| TPLP-OCT | 11.6 | 12.57 | 11.6 | 12.44 | 0.94 ▲ | 11,250,500 |
| TPLRF1-DEC | 0 | 0 | 0 | 9.14 | 0.19 ▲ | 0 |
| TPLRF1-NOV | 8.7 | 9 | 8.7 | 9 | 0.17 ▲ | 4,454,000 |
| TPLRF1-OCT | 8.8 | 8.99 | 8.56 | 8.92 | 0.12 ▲ | 5,420,000 |
| TREET-CDEC | 0 | 0 | 0 | 24.29 | 1.11 ▲ | 0 |
| TREET-CNOV | 0 | 0 | 0 | 24.01 | 1.09 ▲ | 0 |
| TREET-COCT | 0 | 0 | 0 | 23.72 | 1.08 ▲ | 0 |
| TREET-DEC | 0 | 0 | 0 | 24.29 | 1.11 ▲ | 0 |
| TREET-NOV | 23.08 | 24.1 | 22.97 | 23.86 | 0.91 ▲ | 5,724,500 |
| TREET-OCT | 22.9 | 24.2 | 22.8 | 23.73 | 1.02 ▲ | 5,013,000 |
| TRG-CDEC | 0 | 0 | 0 | 54.95 | -1.14 ▼ | 0 |
| TRG-CNOV | 0 | 0 | 0 | 54.32 | -1.13 ▼ | 0 |
| TRG-COCT | 0 | 0 | 0 | 53.67 | -1.11 ▼ | 0 |
| TRG-DEC | 0 | 0 | 0 | 54.95 | -1.14 ▼ | 0 |
| TRG-NOV | 53.1 | 54.7 | 53.1 | 54.12 | -1.13 ▼ | 7,224,500 |
| TRG-OCT | 53.45 | 54.25 | 53.17 | 53.61 | -1.07 ▼ | 6,941,000 |
| UBL-CDEC | 0 | 0 | 0 | 420.57 | -0.63 ▼ | 0 |
| UBL-CNOV | 0 | 0 | 0 | 415.73 | -0.63 ▼ | 0 |
| UBL-COCT | 0 | 0 | 0 | 410.72 | -0.62 ▼ | 0 |
| UBL-DECB | 0 | 0 | 0 | 420.57 | -0.63 ▼ | 0 |
| UBL-NOVB | 412 | 415 | 411 | 414.39 | 0.89 ▲ | 10,500 |
| UBL-OCTB | 408 | 411 | 407.5 | 410 | -0.23 ▼ | 31,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 28.35 | 0.22 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 28.02 | 0.21 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 27.68 | 0.2 ▲ | 0 |
| UNITY-CDEC | 0 | 0 | 0 | 7.91 | -0.01 ▼ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 7.91 | -0.01 ▼ | 0 |
| UNITY-NOV | 7.73 | 7.83 | 7.72 | 7.76 | -0.04 ▼ | 2,932,000 |
| UNITY-OCT | 7.72 | 7.74 | 7.56 | 7.72 | -0.01 ▼ | 2,980,500 |
| WAVESAPP-DEC | 0 | 0 | 0 | 7.22 | 0.28 ▲ | 0 |
| WAVESAPP-NOV | 6.94 | 7.25 | 6.82 | 7.2 | 0.34 ▲ | 3,770,500 |
| WAVESAPP-OCTB | 6.88 | 7.17 | 6.71 | 7.02 | 0.25 ▲ | 2,511,000 |
| WAVES-CDEC | 0 | 0 | 0 | 9.17 | 1.02 ▲ | 0 |
| WAVES-CNOV | 0 | 0 | 0 | 9.07 | 1.01 ▲ | 0 |
| WAVES-COCT | 0 | 0 | 0 | 8.96 | 1 ▲ | 0 |
| WAVES-DEC | 0 | 0 | 0 | 9.17 | 1.02 ▲ | 0 |
| WAVES-NOV | 8.51 | 9.09 | 8.51 | 9.09 | 1 ▲ | 3,869,000 |
| WAVES-OCT | 8.3 | 8.99 | 8.3 | 8.99 | 1 ▲ | 4,422,000 |
| WTL-DEC | 0 | 0 | 0 | 0.96 | -0.02 ▼ | 0 |
| WTL-NOV | 0.99 | 0.99 | 0.93 | 0.95 | -0.01 ▼ | 6,649,000 |
| WTL-OCT | 1.04 | 1.04 | 0.94 | 0.94 | -0.03 ▼ | 4,628,500 |
| ZAL-CDEC | 0 | 0 | 0 | 36.09 | -0.4 ▼ | 0 |
| ZAL-CNOV | 0 | 0 | 0 | 35.67 | -0.4 ▼ | 0 |
| ZAL-COCT | 0 | 0 | 0 | 35.24 | -0.4 ▼ | 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 |
