KARACHI September 9th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 356 | 365 | 345 | 362.5 | 2.4 ▲ | 13,161 |
| Atlas Honda Ltd | 606 | 619.9 | 600 | 601.19 | -3.38 ▼ | 4,875 |
| Dewan Motors | 50.7 | 53.83 | 50.5 | 51.39 | 1.98 ▲ | 9,111,621 |
| Ghandhara Automobile | 260 | 260 | 246.21 | 248.22 | -8.1 ▼ | 779,816 |
| Ghandhara Ind. | 332 | 334.69 | 317.65 | 320.6 | -12.62 ▼ | 321,921 |
| Honda Atlas Cars | 254.3 | 254.3 | 248 | 248.86 | -1.91 ▼ | 76,430 |
| Hinopak Motor | 284.8 | 290 | 277.8 | 278.84 | 0 | 2,968 |
| Indus Motor Co | 1779 | 1779 | 1735 | 1750 | -18.34 ▼ | 534 |
| Millat Tractors | 600 | 603.5 | 536 | 556.46 | -39.02 ▼ | 348,759 |
| Sazgar Eng | 1010.55 | 1023.75 | 975.05 | 982.41 | -42.57 ▼ | 289,946 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 82.98 | 83.99 | 80 | 83.05 | 1.99 ▲ | 33,964 |
| Atlas Battery | 378 | 383 | 374 | 378.62 | 3.07 ▲ | 32,184 |
| Bela Automotive | 135 | 148.37 | 125 | 135.5 | 0.62 ▲ | 2,374 |
| Bal.Wheels | 107.98 | 109.88 | 106.07 | 108.55 | 2.66 ▲ | 2,906 |
| Dewan Auto Engg | 55.5 | 56 | 50.01 | 51.15 | -2.2 ▼ | 59,675 |
| Exide (PAK) | 920 | 920 | 900 | 903.17 | -5.22 ▼ | 3,198 |
| Ghandhara Tyre | 40.31 | 40.5 | 39.85 | 40.37 | -0.27 ▼ | 232,600 |
| Loads Limited | 10.75 | 10.75 | 10.35 | 10.4 | 0.06 ▲ | 247,342 |
| Panther Tyres Ltd. | 40.08 | 40.55 | 39.81 | 39.94 | -0.06 ▼ | 30,248 |
| Treet Battery Ltd. | 17.18 | 17.18 | 16.78 | 16.84 | -0.03 ▼ | 947,089 |
| Thal Limited | 427 | 427 | 415 | 415.18 | -4.57 ▼ | 194 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 39.85 | 41.99 | 36.01 | 37.87 | -1.12 ▼ | 33,560 |
| Fast Cables Ltd. | 24.4 | 24.7 | 23.8 | 24.2 | -0.17 ▼ | 2,716,013 |
| Pak Elektron | 26 | 26.09 | 25.42 | 25.53 | -0.35 ▼ | 5,523,442 |
| Pakistan Cables | 145 | 149.01 | 145 | 146.57 | 2.57 ▲ | 20,837 |
| Siemens Pak. | 466 | 480.05 | 466 | 478 | 0.85 ▲ | 648 |
| Waves Corp Ltd. | 7.1 | 7.1 | 6.8 | 6.83 | -0.12 ▼ | 1,297,849 |
| Waves Home App | 8.7 | 9.3 | 8.69 | 8.76 | 0.07 ▲ | 18,380,894 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 96 | 99.99 | 94.68 | 97.17 | 1.86 ▲ | 112,172 |
| Bestway Cement | 239.48 | 239.48 | 236 | 238.01 | 1.5 ▲ | 1,712 |
| Cherat Cement | 165.23 | 167.67 | 164.3 | 166.97 | 0.01 ▲ | 17,676 |
| Dadabhoy Cement | 5.84 | 5.99 | 5.66 | 5.89 | 0.06 ▲ | 95,228 |
| Dewan Cement | 9.41 | 9.59 | 8.8 | 9.17 | -0.24 ▼ | 6,459,187 |
| D.G.K.Cement | 79.6 | 80.98 | 78.9 | 80.5 | 1.41 ▲ | 1,034,666 |
| Dandot Cement | 12.66 | 12.8 | 12.5 | 12.51 | -1.34 ▼ | 7,510 |
| Fauji Cement | 22.8 | 23.05 | 22.59 | 22.81 | 0.05 ▲ | 4,789,894 |
| Fecto Cement | 29.3 | 32.99 | 29.3 | 32.22 | 0 | 50,412 |
| Flying Cement | 15.7 | 16.8 | 15.11 | 16.32 | 0.84 ▲ | 6,924,570 |
| Gharibwal Cement | 27.21 | 27.93 | 26.8 | 27.06 | -0.34 ▼ | 500,867 |
| Kohat Cement | 330 | 330 | 312 | 319.78 | 1.93 ▲ | 151,813 |
| Lucky Cement | 848 | 860 | 841.04 | 853.52 | 10.84 ▲ | 32,658 |
| Maple Leaf | 33.5 | 33.7 | 33 | 33.49 | 0.11 ▲ | 2,480,057 |
| Pioneer Cement | 162.89 | 172 | 160.15 | 169.12 | 7.75 ▲ | 437,557 |
| Power Cement | 5.97 | 5.97 | 5.7 | 5.82 | 0.01 ▲ | 1,640,855 |
| Safe Mix Con.Lt | 19 | 19.45 | 18.9 | 19.15 | -0.05 ▼ | 11,790 |
| Thatta Cement | 51.52 | 51.54 | 49.87 | 50.71 | -0.92 ▼ | 170,606 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 31.1 | 33.25 | 31.1 | 32.1 | 0.59 ▲ | 3,353,351 |
| Archroma Pak | 299 | 301.89 | 297.92 | 297.96 | 0.04 ▲ | 1,081 |
| Bawany Air Pro(DEF.) | 40.16 | 40.2 | 37.73 | 37.78 | -4.14 ▼ | 98,863 |
| Berger Paints | 95.15 | 95.9 | 93.02 | 93.43 | -2.53 ▼ | 61,290 |
| Biafo Industries | 139 | 147.59 | 134.25 | 135.77 | 1.58 ▲ | 394,767 |
| Buxly Paints | 183.7 | 186 | 182 | 184.09 | -0.59 ▼ | 156 |
| Data Agro | 109 | 109 | 102 | 103.95 | -2.55 ▼ | 11,431 |
| Descon Oxychem | 21 | 21.3 | 20.76 | 21.15 | 0.8 ▲ | 993,836 |
| Dynea Pakistan | 255.5 | 255.5 | 251.5 | 252.19 | -1.51 ▼ | 12,778 |
| Engro Polymer | 36.29 | 36.36 | 36 | 36.06 | -0.14 ▼ | 275,451 |
| Engro Poly (Pref) | 11.77 | 11.8 | 11.77 | 11 | 0 | 402 |
| Ghani Chemical | 11.25 | 11.49 | 10.75 | 11.22 | 0.23 ▲ | 1,107,158 |
| Ghani Glo Hol | 9.25 | 9.45 | 9.11 | 9.17 | -0.1 ▼ | 1,219,850 |
| Ittehad Chem. | 47.95 | 48.75 | 46.11 | 47.86 | -0.33 ▼ | 5,873 |
| Lucky Core Ind. | 1020 | 1020 | 1008 | 1019 | 4.01 ▲ | 27,493 |
| Lotte Chemical | 16.51 | 16.63 | 16.49 | 16.58 | -0.05 ▼ | 289,616 |
| Leiner Pak Gelat | 280 | 280 | 240.5 | 263.07 | 7.31 ▲ | 9,419 |
| Nimir Ind.Chem. | 118.43 | 121.75 | 118.43 | 121.75 | 3.32 ▲ | 605 |
| Nimir Resins | 21 | 21 | 20.84 | 20.86 | -0.54 ▼ | 11,564 |
| Pak Oxygen Ltd. | 138 | 139.5 | 133.18 | 136.63 | -2.92 ▼ | 43,048 |
| Pak.P.V.C. | 9.03 | 9.03 | 9.03 | 9.02 | 0 | 2,659 |
| Sardar Chemical | 34 | 34.5 | 34 | 34.5 | 0.5 ▲ | 2,096 |
| Sitara Peroxide | 13.49 | 14 | 13.49 | 13.84 | 0.33 ▲ | 86,072 |
| Wah-Noble | 222.28 | 227.49 | 222 | 226.99 | 4.72 ▲ | 611 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.83 | 6.83 | 6.3 | 6.32 | -0.17 ▼ | 13,510 |
| HBL Invest Fund | 2.5 | 2.51 | 2.43 | 2.43 | -0.12 ▼ | 122,510 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd- (XD) | 108.06 | 112 | 108 | 109.8 | -0.09 ▼ | 12,238 |
| Askari Bank | 23.49 | 23.75 | 23.01 | 23.34 | 0.09 ▲ | 237,785 |
| Bank Al-Falah | 58.75 | 58.75 | 57.5 | 57.66 | -0.54 ▼ | 376,927 |
| Bank AL-Habib | 96.59 | 96.59 | 94.99 | 95.13 | -0.95 ▼ | 440,513 |
| Bankislami Pak.- (XD) | 21.7 | 21.7 | 21.35 | 21.35 | -0.24 ▼ | 306,836 |
| Bank Makramah | 2.22 | 2.25 | 2.07 | 2.1 | -0.06 ▼ | 373,642 |
| Bank Of Khyber | 12 | 12.4 | 11.52 | 12.2 | 0.01 ▲ | 4,622 |
| B.O.Punjab | 5.1 | 5.14 | 5.07 | 5.1 | 0 | 2,905,448 |
| Faysal Bank- (XD) | 48 | 48.25 | 47.5 | 47.56 | 0.08 ▲ | 377,479 |
| Habib Bank- (XD) | 119.9 | 119.9 | 116 | 116.63 | -2.87 ▼ | 1,674,924 |
| Habib Metropol.- (XD) | 66.05 | 68.3 | 66.02 | 68 | 0.88 ▲ | 57,651 |
| JS Bank Ltd | 9.48 | 9.48 | 9 | 9.35 | 0.11 ▲ | 29,645 |
| MCB Bank Ltd | 218.95 | 220 | 216.56 | 218.83 | -0.12 ▼ | 198,933 |
| Meezan Bank Ltd | 221.99 | 223.47 | 218.22 | 219.64 | -1.95 ▼ | 478,443 |
| National Bank (XD) | 58.5 | 60.4 | 57.69 | 59.14 | 0.64 ▲ | 2,874,037 |
| Samba Bank | 11 | 11.45 | 10.62 | 11 | 0 | 4,276 |
| St.Chart.Bank- (XD) | 58 | 58 | 57 | 57.5 | -0.5 ▼ | 5,716 |
| Silk Bank Ltd | 0.95 | 0.97 | 0.93 | 0.94 | 0 | 1,098,485 |
| Soneri Bank Ltd (XD) | 13.81 | 14 | 13.69 | 13.7 | -0.13 ▼ | 1,451,441 |
| United Bank | 260 | 261.99 | 254 | 255.05 | -4.91 ▼ | 435,258 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 14.15 | 14.44 | 13.6 | 14.08 | 0.19 ▲ | 5,649,198 |
| Aisha Steel Mill | 7.4 | 7.55 | 7.25 | 7.48 | 0.21 ▲ | 3,345,821 |
| Aisha StelCoP/S | 8.5 | 9.2 | 8.5 | 9.2 | -0.1 ▼ | 856 |
| Amreli Steels | 24 | 24.25 | 23.5 | 24.02 | 0.02 ▲ | 61,696 |
| Bolan Casting | 86.25 | 87.88 | 84 | 84.87 | -2.52 ▼ | 23,981 |
| Beco Steel Ltd | 7.2 | 7.39 | 6.55 | 6.64 | -0.65 ▼ | 53,220 |
| Crescent Steel | 75.6 | 76.49 | 74.03 | 74.4 | -0.85 ▼ | 104,069 |
| Dadex Eternit | 61.99 | 61.99 | 59.01 | 61.14 | 1.8 ▲ | 3,243 |
| Dost Steels Ltd. | 5.95 | 6 | 5.81 | 5.96 | 0.11 ▲ | 363,135 |
| Huffaz Seamless | 11.3 | 11.3 | 10.9 | 10.9 | -0.22 ▼ | 2,504 |
| Int. Ind.Ltd. | 161.98 | 161.98 | 158 | 158.6 | -2.18 ▼ | 17,391 |
| Inter.Steel Ltd | 72.01 | 72.99 | 72 | 72.56 | 0.56 ▲ | 81,825 |
| Ittefaq Iron Ind | 6.4 | 6.4 | 6.15 | 6.17 | -0.1 ▼ | 107,301 |
| K.S.B.Pumps | 140.5 | 152.1 | 140.01 | 145.28 | 7.01 ▲ | 1,021,006 |
| Metro Steel | 12.36 | 12.5 | 12.36 | 13.5 | 0 | 2 |
| Mughal Iron | 83 | 83.89 | 81.9 | 82.09 | -0.76 ▼ | 153,052 |
| Pak Engineering | 860 | 948.95 | 854.59 | 898.7 | -50.8 ▼ | 1,074 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 9.87 | 9.87 | 9.85 | 9.85 | -0.14 ▼ | 1,000 |
| HBL Total Treasury | 105.7 | 105.95 | 105.7 | 105.91 | 0.21 ▲ | 71,900 |
| JS Momentum (XD) | 10.26 | 10.26 | 10.01 | 10.05 | -0.13 ▼ | 61,000 |
| Mahaana Islamic | 10.9 | 10.9 | 10.7 | 10.7 | -0.2 ▼ | 21,500 |
| Meezan Pakistan | 13.3 | 13.33 | 13.22 | 13.26 | -0.11 ▼ | 42,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 56 | 56.19 | 55.55 | 56 | -0.04 ▼ | 3,455 |
| Engro Fert | 164.84 | 165.5 | 164 | 164.99 | 0.49 ▲ | 349,406 |
| Engro Corp (XD) | 320 | 321.95 | 314.9 | 316.78 | -3.12 ▼ | 205,934 |
| Fatima Fert. (XD) | 51.5 | 51.8 | 51.21 | 51.41 | -0.27 ▼ | 1,180,386 |
| Fauji Fert Bin | 46.8 | 47.4 | 45.95 | 46.06 | -0.85 ▼ | 3,209,812 |
| Fauji Fert | 181.92 | 184.7 | 181.5 | 184.27 | 2.56 ▲ | 808,073 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.84 | 6.9 | 6.67 | 6.71 | -0.03 ▼ | 1,097,502 |
| Big Bird Foods Ltd. | 79.79 | 79.79 | 74 | 74.15 | -3.58 ▼ | 10,590 |
| Bunnys Limited | 14.01 | 14.3 | 13.7 | 13.71 | -0.28 ▼ | 139,177 |
| Clover Pakistan | 42.1 | 42.1 | 41.4 | 41.54 | -0.28 ▼ | 27,136 |
| Colgate Palm | 1230 | 1230 | 1205 | 1215.91 | -6.31 ▼ | 3,832 |
| Frieslandcampina | 61.25 | 63.3 | 61.23 | 61.93 | 1.08 ▲ | 482,399 |
| Fauji Foods Ltd | 9.59 | 9.67 | 9.25 | 9.44 | -0.08 ▼ | 15,599,682 |
| Gillette Pak | 144 | 144 | 140 | 140.17 | -2.94 ▼ | 465 |
| Ismail Ind | 1649 | 1649 | 1555 | 1590.82 | -4.12 ▼ | 17 |
| MithchellsFruit | 154.28 | 158 | 153 | 153.32 | -0.96 ▼ | 50,343 |
| Matco Foods Ltd | 25.47 | 25.47 | 24.54 | 24.73 | -0.29 ▼ | 221,399 |
| Murree Brewery | 509.99 | 510 | 500 | 501.12 | -0.39 ▼ | 1,959 |
| National Foods | 175.99 | 179 | 172 | 172.45 | -1.66 ▼ | 30,521 |
| Nestle Pakistan | 7000 | 7000 | 6999.98 | 6999.99 | 2.49 ▲ | 4 |
| At-Tahur Ltd. | 18.6 | 18.7 | 17.52 | 17.91 | -0.32 ▼ | 793,879 |
| Quice Food | 7.57 | 7.58 | 7.25 | 7.29 | -0.2 ▼ | 576,205 |
| Rafhan Maize (XD) | 7350 | 7351 | 7200 | 7300.88 | -48.12 ▼ | 55 |
| Shezan Inter. | 89.01 | 89.02 | 89 | 89 | -0.02 ▼ | 4,752 |
| The Organic Meat | 42 | 42.04 | 41.51 | 41.65 | -0.14 ▼ | 425,310 |
| Treet Corp | 15.3 | 15.3 | 15.14 | 15.15 | -0.06 ▼ | 488,479 |
| Unity Foods Ltd | 28.2 | 28.2 | 27.62 | 28 | 0.02 ▲ | 303,457 |
| Unilever Foods | 17600.99 | 17600.99 | 17208 | 17300 | 0 | 53 |
| ZIL Limited | 237 | 237 | 237 | 240.97 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.7 | 13.85 | 13.1 | 13.3 | -0.01 ▼ | 915,283 |
| Frontier Ceram | 15.01 | 16.74 | 15.01 | 16.68 | 0 | 289 |
| GhaniGlobalGlass | 6.12 | 6.2 | 6.04 | 6.15 | -0.02 ▼ | 395,282 |
| Ghani Glass Ltd | 26.24 | 26.24 | 25.6 | 25.74 | -0.06 ▼ | 135,981 |
| Ghani Value Glas | 42.99 | 42.99 | 41.51 | 41.69 | -0.73 ▼ | 3,764 |
| Karam Ceramics | 53.1 | 64.9 | 53.1 | 59 | 0 | 2,502 |
| Shabbir Tiles | 15.06 | 15.06 | 15.06 | 15.06 | 1.37 ▲ | 773,968 |
| Tariq Glass Ind. | 114.99 | 115.65 | 114 | 114.43 | -0.09 ▼ | 36,764 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur.- (XD) | 20.65 | 21.35 | 20.65 | 21.3 | 0.33 ▲ | 99,643 |
| Adamjee Ins- (XD) | 34.85 | 35 | 33.57 | 34.12 | 0.1 ▲ | 58,843 |
| Askari Life Ass | 5 | 5.18 | 4.85 | 4.85 | -0.34 ▼ | 4,011 |
| Adamjee Life Ass- (XD) | 30.01 | 32.9 | 30.01 | 31.5 | -1.49 ▼ | 1,501 |
| Atlas Ins. Ltd | 41.75 | 41.95 | 41.75 | 41.95 | -0.02 ▼ | 2,000 |
| Century Ins. | 26.01 | 27.77 | 26.01 | 26.93 | 1.06 ▲ | 7,004 |
| Cres.Star Ins. | 3.11 | 3.24 | 3.05 | 3.1 | -0.01 ▼ | 1,306,067 |
| EFU General (XD) | 92 | 92.99 | 92 | 92.05 | 3.06 ▲ | 19,795 |
| EFU Life Assur- (XD) | 167.11 | 170.9 | 166.5 | 167.1 | 0 | 121 |
| East West Ins | 44.9 | 48.26 | 40 | 45.83 | 1.96 ▲ | 506 |
| Habib Ins. | 6.46 | 6.46 | 6.3 | 6.3 | -0.37 ▼ | 3,750 |
| IGI Holdings- (XD) | 160 | 165.75 | 159 | 159.87 | -6.39 ▼ | 1,659 |
| IGI Life Ins | 13 | 13.85 | 13 | 13 | -0.2 ▼ | 5,198 |
| Jubilee Gen.Ins | 42 | 43.7 | 41.55 | 41.58 | -0.42 ▼ | 4,025 |
| Jubile Life Ins | 124 | 124.89 | 122 | 122.06 | -2.26 ▼ | 3,150 |
| Pak Reinsurance | 10.25 | 10.37 | 10.05 | 10.1 | -0.16 ▼ | 1,084,893 |
| PICIC Ins.Ltd. | 1.7 | 1.97 | 1.7 | 1.8 | -0.02 ▼ | 72,883 |
| Premier Ins. | 6.79 | 6.79 | 6.71 | 6.85 | 0 | 400 |
| Pak Gen.Ins. | 6.75 | 6.75 | 6.34 | 6.35 | 0.16 ▲ | 2,658 |
| Reliance Ins. | 10.89 | 10.89 | 9.56 | 10.84 | 0.74 ▲ | 520 |
| Shaheen Ins. | 4.91 | 5 | 4.75 | 5 | 0.2 ▲ | 4,165 |
| United Insurance (XD) | 14.7 | 14.7 | 14 | 14.2 | -0.38 ▼ | 69,128 |
| Universal Ins. | 8.25 | 8.45 | 7.69 | 7.69 | -1 ▼ | 57,528 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.75 | 6.75 | 6.13 | 6.46 | 0.34 ▲ | 31,226 |
| Arif Habib Ltd. | 58.5 | 59.5 | 57.6 | 59.5 | 0.07 ▲ | 22,902 |
| AKD Securites L | 16.4 | 16.7 | 16.01 | 16.43 | -0.02 ▼ | 208,805 |
| Apna Microfin. | 10.65 | 10.65 | 10.5 | 10.5 | 0.44 ▲ | 9,985 |
| Calcorp Limited | 20.7 | 21.5 | 20.5 | 21.9 | 0 | 2,330 |
| Cyan Limited | 24.18 | 24.71 | 23.83 | 23.91 | -0.29 ▼ | 10,302 |
| Dawood Hercules (XD) | 139.81 | 140.7 | 138 | 138.01 | -1.98 ▼ | 19,613 |
| Dawood Equities | 7.53 | 7.53 | 7.15 | 7.53 | 1 ▲ | 1,446,223 |
| Dawood Law- (XD) | 198 | 206 | 187 | 202.3 | -2.36 ▼ | 151 |
| EFG Hermes Pak | 21.82 | 22 | 21.82 | 22 | 1.4 ▲ | 2,000 |
| Escorts Bank | 4.27 | 4.27 | 4.1 | 4.11 | -0.03 ▼ | 54,551 |
| F.Credit & Inv | 8 | 8 | 7.55 | 7.57 | -0.92 ▼ | 3,626 |
| Ist.Capital Sec | 1.51 | 1.73 | 1.51 | 1.62 | 0.05 ▲ | 2,786,932 |
| First Dawood Prop | 2.9 | 3.1 | 2.83 | 2.91 | -0.01 ▼ | 2,653,485 |
| F. Nat.Equities | 4.07 | 4.13 | 3.8 | 3.85 | -0.18 ▼ | 4,307,104 |
| Invest Bank | 1.85 | 1.85 | 1.56 | 1.67 | -0.09 ▼ | 501,480 |
| Imperial Limite | 18.06 | 18.06 | 18 | 18.02 | -1.78 ▼ | 2,100 |
| Jah.Sidd. Co. | 16.21 | 16.21 | 15.72 | 15.72 | -0.28 ▼ | 17,779 |
| JahangirSidd(Pref) | 7.7 | 7.75 | 7.5 | 7.5 | -0.2 ▼ | 21,500 |
| JS Investments | 15.4 | 17 | 15.4 | 15.52 | -1.57 ▼ | 3,305 |
| LSE Capital Limited. | 3.96 | 4.39 | 3.76 | 4.21 | 0.38 ▲ | 2,197,595 |
| LSE Fin. Ser. Ld | 4.88 | 5.25 | 4.51 | 5.25 | 0.7 ▲ | 147,434 |
| LSE Ventures Ltd | 7.4 | 7.4 | 7 | 7.02 | -0.33 ▼ | 219,009 |
| MCB Inv MGT | 40.37 | 40.5 | 39.5 | 39.9 | 0.9 ▲ | 10,745 |
| Next Capital | 5 | 5 | 4.87 | 5 | 0 | 41,003 |
| OLP Financial | 28.05 | 28.05 | 27.98 | 28 | -0.04 ▼ | 119,725 |
| Pervez Ahmed Co | 1.43 | 1.43 | 1.19 | 1.21 | -0.17 ▼ | 2,725,604 |
| PIA Holding Company | 17.12 | 17.84 | 17.12 | 17.31 | -0.48 ▼ | 3,230,606 |
| PIA Holding CompanyB | 0 | 0 | 0 | 898.98 | 0 | 10 |
| Pak Stock Exchange | 13.1 | 13.32 | 13.06 | 13.14 | 0.17 ▲ | 570,989 |
| Sec. Inv. Bank | 5 | 5.04 | 4.86 | 4.86 | -0.14 ▼ | 29,478 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.33 | 5.34 | 5.2 | 5.32 | 0.07 ▲ | 6,761 |
| Pak Gulf Leasing | 9.39 | 9.39 | 8.68 | 8.82 | -0.85 ▼ | 3,117 |
| SME Leasing Ltd | 3.24 | 3.24 | 2.4 | 2.55 | -0.34 ▼ | 138,521 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1676.99 | 1676.99 | 1631 | 1644.43 | 0 | 13 |
| Fateh Industries | 115.2 | 127.98 | 115.2 | 128 | 0 | 153 |
| Leather Up Ltd. | 13.35 | 13.35 | 13.35 | 13.35 | -0.2 ▼ | 500 |
| Pak Leather | 29 | 29 | 29 | 29 | 2.64 ▲ | 3,001 |
| Service Global | 66.98 | 69 | 66.98 | 68.03 | 1.05 ▲ | 42,779 |
| Service Ind.Ltd | 1018 | 1040.5 | 1017.9 | 1039.47 | 29.37 ▲ | 6,386 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140.1 | 141.97 | 139.75 | 140.15 | -1.03 ▼ | 765 |
| AL-Khair Gadoon | 34 | 34.5 | 33.87 | 36.42 | -1.21 ▼ | 421 |
| Arpak Int. | 49 | 49 | 49 | 46.59 | 0 | 1 |
| Diamond Ind. | 19.6 | 19.6 | 19 | 19.37 | -1.63 ▼ | 1,500 |
| ECOPACK Ltd | 18.35 | 19.38 | 17.5 | 17.61 | -0.74 ▼ | 40,354 |
| Gammon Pak | 53.5 | 55.16 | 45.66 | 46.15 | -4.58 ▼ | 149,473 |
| GOC (Pak) Ltd. | 65 | 65 | 65 | 65 | 0.89 ▲ | 500 |
| Mandviwala | 16.55 | 19.77 | 16.55 | 19.1 | 1.13 ▲ | 8,909 |
| Olympia Mills | 26.29 | 26.29 | 26.29 | 24.31 | 0 | 101 |
| Pakistan Alumin | 77.4 | 77.77 | 76.7 | 77 | -0.01 ▼ | 196,553 |
| Pak Hotels | 54.14 | 54.9 | 51.45 | 51.81 | -2.31 ▼ | 219,657 |
| Pak Services | 760 | 760 | 725.02 | 738.88 | 1.17 ▲ | 109 |
| Shifa Int.Hosp | 154.89 | 163.89 | 146.15 | 161.14 | 12.12 ▲ | 333,165 |
| Siddiqsons Tin | 5.75 | 6.09 | 5.68 | 6.01 | 0.3 ▲ | 2,754,652 |
| Tri-Pack Films | 110.1 | 113.65 | 110.1 | 112.79 | 0.38 ▲ | 600 |
| United Brands | 14.6 | 14.99 | 14 | 14.3 | 0.1 ▲ | 23,594 |
| UDL Int.Ltd. | 8.93 | 8.98 | 8.53 | 8.73 | -0.57 ▼ | 8,092 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.4 | 9.23 | 8.4 | 8.73 | -0.49 ▼ | 1,874 |
| AL-Noor Mod | 3.99 | 3.99 | 3.99 | 3.85 | 0 | 1 |
| Elite Cap.Mod | 6.7 | 8.47 | 6.7 | 7.7 | 0 | 2 |
| Equity Modaraba | 3.4 | 3.5 | 3.1 | 3.45 | 0.25 ▲ | 21,101 |
| Habib Modaraba | 16.59 | 16.78 | 16.59 | 16.62 | 0.12 ▲ | 12,438 |
| I.B.L.Modarab | 3.5 | 3.5 | 3.27 | 3.29 | 0 | 3 |
| Punjab Mod | 2.99 | 3.29 | 2.78 | 2.94 | 0.25 ▲ | 67,420 |
| Paramount Mod | 7.73 | 9.45 | 7.73 | 8.53 | 0.08 ▲ | 4,171 |
| F.Treet Manuf | 4.94 | 4.94 | 4.77 | 4.78 | 0.06 ▲ | 5,814 |
| Tri-Star 1st Mod. | 16.3 | 16.3 | 15.51 | 14.85 | 0 | 64 |
| OLP Modaraba | 15.38 | 15.4 | 15 | 15.4 | 0.4 ▲ | 14,583 |
| Popular Islamic | 14.05 | 14.05 | 12.51 | 12.58 | -0.21 ▼ | 608 |
| Prud Mod.1st | 3.8 | 3.8 | 3.41 | 3.77 | -0.08 ▼ | 1,076 |
| Sindh Modaraba | 11.52 | 11.95 | 11.52 | 11.76 | 0.21 ▲ | 11,501 |
| Trust Modaraba | 5.7 | 5.94 | 4.76 | 4.82 | -0.94 ▼ | 33,756,767 |
| Unicap Modaraba | 2.72 | 2.9 | 2.62 | 2.76 | 0.04 ▲ | 62,482 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 3660 | 3697 | 3631 | 3648.8 | 16.85 ▲ | 99,269 |
| Oil & Gas Dev. | 137.3 | 138.7 | 136 | 136.36 | -0.38 ▼ | 2,074,252 |
| Pak Oilfields | 587 | 587 | 580.51 | 583.38 | 0.6 ▲ | 150,651 |
| Pak Petroleum | 113.5 | 114 | 112.01 | 112.3 | -0.14 ▼ | 523,388 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 410.02 | 413.99 | 380.11 | 406.35 | -3.34 ▼ | 13,342 |
| Burshane LPG | 28.6 | 29.7 | 28.25 | 29.45 | 0.63 ▲ | 31,470 |
| Hascol Petrol | 7.17 | 7.25 | 6.97 | 7.03 | -0.14 ▼ | 7,864,940 |
| HI-Tech Lub. | 38.38 | 39.85 | 38.11 | 39.09 | 0.71 ▲ | 1,778,837 |
| Oilboy Energy L | 6.36 | 6.36 | 6.36 | 6.36 | -0.08 ▼ | 500 |
| P.S.O. | 163.5 | 163.5 | 160.81 | 161.17 | -1.4 ▼ | 221,170 |
| Shell Pakistan | 141.48 | 143.51 | 141.08 | 141.29 | 0.03 ▲ | 40,189 |
| Sui North Gas | 63.8 | 64.31 | 63.12 | 63.29 | -0.12 ▼ | 153,460 |
| Sui South Gas | 9.2 | 9.59 | 9.08 | 9.13 | -0.02 ▼ | 3,452,622 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.08 | 25.24 | 24.7 | 24.88 | -0.13 ▼ | 134,191 |
| Cherat Packg | 108 | 108.1 | 103 | 103.23 | -3.52 ▼ | 38,748 |
| Pak Agro Pack | 7.25 | 7.77 | 7.25 | 7.77 | -0.48 ▼ | 3,495 |
| Int. Packaging Films | 23.15 | 23.63 | 23.15 | 23.25 | -0.09 ▼ | 43,630 |
| MACPAC Films | 19.49 | 19.5 | 18.9 | 18.95 | -0.41 ▼ | 138,002 |
| Merit Packaging | 11.41 | 11.94 | 11.36 | 11.38 | -0.25 ▼ | 239,192 |
| Packages Ltd. | 452 | 456 | 448.01 | 450.89 | -4.96 ▼ | 1,040 |
| Pak Paper Prod | 94.99 | 96 | 86.56 | 93 | 2.53 ▲ | 5,646 |
| Roshan Packages | 17.45 | 18.1 | 17.11 | 17.47 | 0.14 ▲ | 848,207 |
| Security Paper | 136 | 140.5 | 136 | 139.34 | 2.73 ▲ | 33,679 |
| Synthetic Prod | 37.27 | 38.1 | 35.9 | 36.06 | -0.91 ▼ | 965,523 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 738 | 746 | 730 | 739.82 | 7.87 ▲ | 28,229 |
| AGP Limited | 98 | 104 | 97.06 | 101.49 | 2.92 ▲ | 333,665 |
| Citi Pharma Ltd | 34.9 | 35.15 | 34.1 | 34.25 | -0.29 ▼ | 1,570,416 |
| Ferozsons (Lab) | 302.99 | 309.99 | 288.1 | 290.84 | -8.24 ▼ | 550,784 |
| GlaxoSmithKline | 164.48 | 179.72 | 163.38 | 174.25 | 10.87 ▲ | 843,581 |
| Haleon Pakistan | 422.5 | 453.41 | 419.99 | 453.32 | 41.13 ▲ | 426,610 |
| Highnoon (Lab) | 705 | 710 | 693.5 | 695.82 | -3 ▼ | 70,889 |
| Hoechst Pak Ltd- (XD) | 1950 | 2095 | 1925 | 1931.85 | -18.15 ▼ | 125 |
| IBL HealthCare | 31.52 | 32.18 | 31.5 | 31.56 | 0.2 ▲ | 58,518 |
| Macter Int. Ltd | 122.65 | 122.65 | 116 | 122.65 | 11.15 ▲ | 5,511 |
| Otsuka Pak | 131.25 | 139.8 | 131 | 133.91 | 2.01 ▲ | 131,247 |
| The Searle Company | 57.8 | 58.45 | 57.25 | 57.75 | 0.31 ▲ | 780,914 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 23 | 23 | 21.55 | 22.11 | -0.59 ▼ | 39,930 |
| Engro Powergen | 25.77 | 25.92 | 25.4 | 25.57 | -0.1 ▼ | 201,326 |
| Hub Power Co. | 153.69 | 153.69 | 150.01 | 150.85 | -2.75 ▼ | 3,305,972 |
| Kot Addu Power | 31.5 | 31.75 | 31.4 | 31.55 | -0.07 ▼ | 414,497 |
| K-Electric Ltd. | 4.21 | 4.21 | 4.05 | 4.06 | -0.09 ▼ | 15,296,705 |
| Kohinoor Energy | 29.5 | 30.47 | 28.99 | 29.03 | -0.55 ▼ | 393,444 |
| Kohinoor Power | 7.96 | 7.96 | 7.36 | 7.36 | 0.05 ▲ | 8,140 |
| Lalpir Power- (XD) | 22.93 | 22.93 | 21.99 | 22.13 | -0.53 ▼ | 1,185,028 |
| Nishat ChunPow | 29.4 | 29.4 | 28 | 28.25 | -0.55 ▼ | 1,200,201 |
| Nishat Power | 40.98 | 41 | 40.22 | 40.31 | -0.67 ▼ | 1,084,829 |
| Pakgen Power- (XD) | 88.11 | 92 | 88.11 | 89.49 | 0 | 277 |
| Sitara Energy | 11.95 | 11.99 | 11.95 | 11.98 | -0.02 ▼ | 6,651 |
| S.G.Power | 10.23 | 10.95 | 10.11 | 10.65 | -0.03 ▼ | 4,051 |
| Saif Power Ltd. (XD) | 18 | 18.01 | 17.9 | 17.97 | -0.01 ▼ | 98,340 |
| Tri-Star Power | 7.3 | 7.3 | 7.06 | 7.2 | -0.1 ▼ | 5,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.27 | 14.4 | 14.27 | 14.31 | -1.46 ▼ | 7,300 |
| Hussain Industries | 23 | 23.98 | 22.01 | 24.34 | 0 | 107 |
| Javedan Corp. | 41 | 41.7 | 41 | 41 | -0.06 ▼ | 3,125 |
| Pace (Pak) Ltd. | 6.19 | 6.77 | 5.9 | 6.38 | 0.24 ▲ | 37,264,175 |
| TPL Properties | 8.51 | 8.55 | 8.24 | 8.39 | -0.08 ▼ | 2,417,525 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.11 | 17.14 | 16.95 | 17.06 | -0.03 ▼ | 300,936 |
| Globe Residency REIT | 14.99 | 15.1 | 14.02 | 15.08 | 0.82 ▲ | 34,578 |
| TPL REIT Fund I | 14.98 | 14.98 | 14.9 | 14.93 | -0.29 ▼ | 1,051 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 340.28 | 345 | 336.5 | 337.43 | -5.58 ▼ | 250,387 |
| Cnergyico PK | 4.14 | 4.19 | 4.12 | 4.16 | 0.08 ▲ | 16,503,865 |
| National Refinery | 211 | 212 | 207 | 207.95 | -2.63 ▼ | 141,390 |
| Pak Refinery | 24.36 | 24.49 | 24.12 | 24.19 | -0.13 ▼ | 1,565,243 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 595.97 | 604.7 | 575.09 | 595.97 | 0 | 27 |
| Adam Sugar | 47.15 | 47.15 | 46.56 | 47.1 | 0 | 200 |
| Abdullah Shah | 6.51 | 7.09 | 6.51 | 6.63 | -0.02 ▼ | 66,214 |
| AL-Noor Sugar | 80 | 80 | 76.07 | 78 | -1 ▼ | 20,671 |
| Chashma Sugar | 53 | 58.3 | 52.5 | 58.3 | 5.3 ▲ | 7,968 |
| Dewan Sugar | 5.31 | 6.24 | 5.31 | 5.8 | 0 | 8,970 |
| Faran Sugar | 45.01 | 46.9 | 45 | 45.02 | -1.68 ▼ | 21,530 |
| Habib Sugar | 65.52 | 67.49 | 65 | 65.05 | -0.97 ▼ | 8,371 |
| Habib Rice Prod | 32.3 | 32.3 | 32.3 | 34 | 0 | 49 |
| Haseeb Waqas Sugar | 9.02 | 9.44 | 9.02 | 9.02 | -0.36 ▼ | 513 |
| J.D.W.Sugar | 560.3 | 560.3 | 495.1 | 515 | 0 | 15 |
| Jauharabad Sug | 23.5 | 25.63 | 21.4 | 23.49 | 0.19 ▲ | 20,329 |
| Mirpurkhas Sugar | 28 | 28.44 | 27.5 | 28.39 | 0.39 ▲ | 4,193 |
| Mehran Sugar | 43.26 | 44.7 | 43.26 | 44 | -1 ▼ | 12,066 |
| Sanghar Sugar | 25 | 25 | 25 | 25.34 | 0 | 50 |
| Sindh Abadgar | 34.01 | 34.01 | 34 | 36.82 | 0 | 10 |
| Shahmurad Sugar | 385 | 385 | 364 | 364 | -1.05 ▼ | 1,115 |
| Sakrand Sugar | 8.38 | 8.59 | 8.16 | 8.45 | 0.09 ▲ | 9,301 |
| Shakarganj Limited | 39.9 | 39.9 | 34.01 | 34.77 | -1.55 ▼ | 2,310 |
| Tariq Corp Ltd. | 15.35 | 15.9 | 14.1 | 15.68 | 0.23 ▲ | 13,844 |
| Tariq Corp(Pref) | 11.18 | 11.18 | 11.18 | 11.46 | 0 | 36 |
| Tandlianwala Sugar | 88 | 88 | 73.5 | 81.08 | 0 | 3 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 191 | 194 | 191 | 191.03 | -3.97 ▼ | 450 |
| Ibrahim Fibres | 350 | 355 | 350 | 350.01 | 0 | 355 |
| Image Pakistan | 15.28 | 16.35 | 15.28 | 15.99 | 0.78 ▲ | 3,620,831 |
| National Silk | 35 | 35 | 29.76 | 35 | 1.93 ▲ | 14,002 |
| Pak Synthetics | 30.99 | 30.99 | 29.6 | 29.96 | 0.5 ▲ | 507 |
| Rupali Polyester | 18.1 | 18.5 | 18 | 18.09 | 0.01 ▲ | 6,247 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 143.2 | 144.44 | 139.02 | 140 | -2.82 ▼ | 3,365,409 |
| Avanceon Ltd | 55.55 | 55.59 | 54.5 | 54.77 | -0.61 ▼ | 644,020 |
| Hallmark Company Ltd | 1180 | 1180 | 972.3 | 1104.64 | 24.31 ▲ | 803 |
| Hum Network | 11.32 | 11.32 | 10.9 | 10.92 | -0.38 ▼ | 1,563,439 |
| Media Times Ltd | 2.2 | 2.24 | 2.05 | 2.06 | -0.11 ▼ | 2,267,812 |
| Netsol Tech. | 126 | 126 | 124.49 | 124.82 | -0.53 ▼ | 122,142 |
| Octopus Digital | 101.75 | 101.84 | 100 | 100.2 | -1.15 ▼ | 316,424 |
| Pak Datacom | 83 | 86.5 | 81 | 84.79 | 0.94 ▲ | 21,011 |
| P.T.C.L. | 11.95 | 11.95 | 11.61 | 11.73 | -0.12 ▼ | 1,438,301 |
| Symmetry Group Ltd | 10.7 | 10.79 | 10.07 | 10.19 | -0.28 ▼ | 7,424,633 |
| Systems Limited | 412.01 | 417.99 | 410 | 411.98 | 0.73 ▲ | 718,174 |
| Telecard Limited | 7.79 | 8.15 | 7.79 | 7.93 | 0.14 ▲ | 11,198,841 |
| TPL Corp Ltd | 5 | 5.05 | 4.79 | 4.99 | 0.03 ▲ | 1,371,371 |
| TPL Trakker Ltd | 8.41 | 8.42 | 8.41 | 8.53 | 0 | 101 |
| TRG Pak Ltd | 51.7 | 51.75 | 50.95 | 51.05 | -0.59 ▼ | 960,825 |
| WorldCall Telecom | 1.5 | 1.52 | 1.44 | 1.46 | 0.04 ▲ | 86,006,041 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 39.9 | 40.44 | 39.2 | 40.11 | 0.38 ▲ | 19,082 |
| Azgard Nine | 7.85 | 7.89 | 7.65 | 7.73 | -0.13 ▼ | 254,386 |
| AN Textile Mill | 13.4 | 14.14 | 13 | 14 | 0.97 ▲ | 14,240 |
| Aruj Industries | 12.99 | 14.45 | 11.83 | 14.45 | 1.31 ▲ | 755,653 |
| Bhanero Tex. | 992 | 1048.99 | 992 | 1050 | 0 | 2 |
| Blessed Tex. | 228 | 228 | 220.01 | 222.15 | -6.14 ▼ | 121 |
| Chenab Limited | 5.54 | 5.54 | 4.95 | 5.02 | -0.14 ▼ | 352,150 |
| Chenab Ltd.(Pre | 2.8 | 2.89 | 2.57 | 2.6 | -0.15 ▼ | 892,404 |
| Crescent Tex. | 13.5 | 13.78 | 13.5 | 13.52 | -0.07 ▼ | 14,856 |
| Feroze 1888 | 80 | 80 | 80 | 80 | 1.5 ▲ | 8,451 |
| Gul Ahmed | 19.14 | 19.14 | 18.73 | 18.81 | -0.19 ▼ | 326,003 |
| Ghazi Fabrics | 11.9 | 11.9 | 11 | 11 | -0.37 ▼ | 5,062 |
| Hala Enterprise | 11.5 | 11.89 | 11.06 | 11.26 | -0.33 ▼ | 14,588 |
| Hafiz Limited | 210 | 210 | 210 | 211.64 | 0 | 10 |
| Interloop Ltd. | 69.5 | 69.5 | 68.95 | 69.36 | 0.1 ▲ | 184,228 |
| Int.Knitwear | 16 | 16 | 15.15 | 16.39 | 0 | 125 |
| Jubilee Spinning | 14.61 | 16.4 | 13.44 | 14.65 | -0.28 ▼ | 3,977 |
| Kohinoor Mills | 33.06 | 33.06 | 33.06 | 33.06 | 0 | 100 |
| Kohinoor Ind. | 8.3 | 8.74 | 8.3 | 8.63 | 0.13 ▲ | 10,175 |
| Kohinoor Textile | 74.9 | 74.9 | 74.89 | 74.9 | 2.4 ▲ | 531 |
| Mehmood Tex. | 629 | 629 | 629 | 614.47 | 0 | 1 |
| Nishat (Chun.) | 23.6 | 23.8 | 23.36 | 23.4 | -0.2 ▼ | 235,735 |
| Nishat Mills Ltd | 64.05 | 65.2 | 64.05 | 64.65 | 0.18 ▲ | 191,486 |
| Paramount Sp | 5.55 | 5.9 | 5.3 | 5.85 | 0 | 5,105 |
| Quetta Textile | 7.61 | 8.5 | 7.52 | 8.1 | 0 | 13,493 |
| Redco Textile | 7.89 | 7.89 | 7.89 | 7.8 | 0 | 1 |
| Reliance Weaving | 70 | 70 | 70 | 70 | 0 | 1 |
| Sapphire Tex. | 1100 | 1240 | 1100 | 1159.16 | -41.94 ▼ | 43 |
| Stylers Int.Ltd. | 40 | 40.49 | 39.25 | 40 | -0.07 ▼ | 1,843 |
| Suraj Cotton | 125.5 | 125.5 | 125.5 | 133.32 | 0 | 94 |
| Towellers Limited | 126.1 | 133 | 126.1 | 132.5 | 3 ▲ | 20,201 |
| ZahidJee Tex. | 27.1 | 29.37 | 27.1 | 29.35 | 2.65 ▲ | 5,510 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 69.15 | 79.89 | 69 | 79.34 | 3.67 ▲ | 46,271 |
| Amtex Limited | 4.05 | 4.05 | 3.6 | 3.72 | -0.2 ▼ | 2,120,108 |
| Arctic Textile | 26 | 26.3 | 24.06 | 24.44 | -2.26 ▼ | 14,203 |
| Asim Textile | 15.5 | 15.5 | 13.61 | 14.26 | -0.63 ▼ | 4,785 |
| Bilal Fibres | 9.3 | 10.75 | 9.25 | 10.75 | 1 ▲ | 1,457,239 |
| Chakwal Spinning | 93 | 100 | 87.1 | 95 | -0.71 ▼ | 1,569,146 |
| Colony Tex.Mills Ltd | 6.06 | 6.76 | 5.56 | 6.29 | 0.23 ▲ | 5,610,027 |
| Dewan Farooque Sp. | 5.25 | 5.28 | 5.04 | 5.11 | -0.07 ▼ | 322,078 |
| Dewan Mushtaq | 9.43 | 9.43 | 9.43 | 8.8 | 0 | 790 |
| D.S. Ind. Ltd. | 5.1 | 5.23 | 4.8 | 4.95 | -0.13 ▼ | 725,374 |
| Dewan Textile | 8.99 | 8.99 | 8.26 | 8.65 | 0 | 132 |
| Gadoon Textile | 179.5 | 185 | 173.55 | 181.46 | 4.56 ▲ | 16,077 |
| Gulshan Sp. | 5.87 | 5.87 | 5 | 5.07 | -0.54 ▼ | 40,501 |
| Gulistan Sp. | 14.05 | 15.5 | 13.81 | 13.81 | -1.53 ▼ | 73,715 |
| Hira Textile | 4.43 | 4.74 | 4.22 | 4.3 | -0.27 ▼ | 1,630,748 |
| Idrees Textile | 14.61 | 14.64 | 14.61 | 14.62 | -1.32 ▼ | 2,221 |
| Ideal Spinning | 17.6 | 17.6 | 14.52 | 14.72 | -1.3 ▼ | 907 |
| Indus Dyeing | 115.99 | 115.99 | 108.03 | 110.12 | -4.88 ▼ | 14,963 |
| J.A.Textile | 89.01 | 97.43 | 89.01 | 96.94 | 0 | 204 |
| Janana D Mal | 69.89 | 70.97 | 67.8 | 69.85 | 0.89 ▲ | 84,707 |
| J.K.Spinning | 50 | 56.1 | 50 | 55.68 | 3.44 ▲ | 7,014 |
| Kohat Textile | 18 | 19.4 | 17.8 | 18 | -0.79 ▼ | 6,101 |
| Kohinoor Spining | 9.2 | 10.03 | 8.9 | 9.63 | 0.31 ▲ | 42,932,284 |
| Khalid Siraj | 7.8 | 8.27 | 7.55 | 8.21 | 0.94 ▲ | 251,466 |
| Land Mark Spinning | 42 | 42 | 36.58 | 36.65 | -3.99 ▼ | 17,954 |
| Nagina Cotton | 47.56 | 50 | 44.1 | 46.04 | -1.46 ▼ | 524 |
| Nazir Cotton Mills | 8.05 | 8.05 | 7.31 | 7.63 | -0.42 ▼ | 19,618 |
| Reliance Cotton | 550 | 550 | 550 | 538.57 | 0 | 10 |
| Ruby Textile | 14.92 | 15.33 | 13.9 | 14.04 | 0.1 ▲ | 11,322 |
| Saif Textile | 12.87 | 13 | 12.54 | 12.75 | -0.12 ▼ | 51,636 |
| Salman Noman | 13.51 | 15.41 | 12.63 | 15.41 | 1.4 ▲ | 152,580 |
| Service Ind Tex | 12.7 | 12.7 | 11.31 | 12.22 | 0.22 ▲ | 602 |
| Shadab Textile | 15.15 | 15.15 | 15.15 | 15.21 | 0 | 100 |
| Sally Textile | 18.3 | 18.3 | 18.3 | 18.3 | 1.66 ▲ | 29,534 |
| Sana Ind. | 22.56 | 22.56 | 22.56 | 22.56 | -2.44 ▼ | 500 |
| Saritow Spinning | 6.77 | 7.26 | 6.77 | 7.21 | 0 | 53,502 |
| Sunrays Textile | 80.01 | 80.01 | 80.01 | 78.61 | 0 | 200 |
| Tata Textile | 55 | 55 | 53.1 | 53 | 0 | 77 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.11 | 13.11 | 13.11 | 13.99 | 0 | 10 |
| ICC Industries | 8.97 | 9.14 | 8.65 | 8.99 | 0.49 ▲ | 17,185 |
| Prosperity Weav | 25.26 | 25.26 | 25.26 | 26.01 | 0 | 500 |
| Yousuf Weaving | 4.7 | 5.12 | 4.6 | 4.9 | 0.2 ▲ | 5,237,449 |
| Zephyr Textile | 14 | 14 | 14 | 14 | -0.14 ▼ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 304.16 | 310 | 304.16 | 306 | -1.75 ▼ | 635 |
| Pak Tobacco | 850 | 870 | 850 | 864.99 | 11.6 ▲ | 229 |
| Philip Morris Pak. | 510.33 | 510.33 | 486 | 499.74 | 2.67 ▲ | 78 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.1 | 14.1 | 13.5 | 13.57 | 0.17 ▲ | 5,761 |
| Blue-Ex | 64.9 | 64.9 | 56.25 | 62.5 | 0 | 51 |
| Pak Int.Bulk | 6.24 | 6.24 | 5.94 | 5.97 | -0.08 ▼ | 2,700,720 |
| Pak.Int.Cont. | 41.8 | 43.48 | 41.77 | 42.05 | 0.28 ▲ | 263,277 |
| P.N.S.C | 315 | 317.25 | 310 | 314.81 | 0.81 ▲ | 2,334 |
| Secure Logistics Gro | 17.3 | 17.68 | 16 | 16.74 | -0.57 ▼ | 6,563,602 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104.9 | 104.9 | 104.84 | 101.38 | 0 | 13 |
| S.S.Oil | 73 | 73 | 69 | 70.01 | -1.94 ▼ | 4,648 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.7 | 32.25 | 30.7 | 32 | 1.17 ▲ | 73,802 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 9.96 | -0.15 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 14.82 | 0.19 ▲ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 14.5 | 0.19 ▲ | 0 |
| AGHA-SEP | 13.9 | 14.6 | 13.8 | 14.26 | 0.13 ▲ | 4,768,000 |
| AGL-NOV | 0 | 0 | 0 | 33.78 | 0.6 ▲ | 0 |
| AGL-OCT | 0 | 0 | 0 | 33.05 | 0.58 ▲ | 0 |
| AGL-SEP | 32 | 33.6 | 31.8 | 32.53 | 0.47 ▲ | 1,612,000 |
| AICL-NOV | 0 | 0 | 0 | 35.91 | 0.09 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 35.13 | 0.08 ▲ | 0 |
| AICL-SEPB | 0 | 0 | 0 | 34.52 | 0.08 ▲ | 0 |
| AIRLINK-NOV | 0 | 0 | 0 | 140.18 | -2.92 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 143.21 | -2.97 ▼ | 0 |
| AIRLINK-OCT | 143.8 | 143.8 | 143.8 | 143.8 | 0.7 ▲ | 2,000 |
| AIRLINK-OCTB | 140.1 | 140.1 | 140 | 140 | -3.04 ▼ | 42,000 |
| AIRLINK-SEP | 144 | 144.7 | 139.2 | 140.16 | -3.51 ▼ | 3,843,000 |
| AIRLINK-SEPB | 141.98 | 141.99 | 136.5 | 137.26 | -3.27 ▼ | 1,763,000 |
| AKBL-NOV | 0 | 0 | 0 | 24.56 | 0.08 ▲ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24.03 | 0.07 ▲ | 0 |
| AKBL-SEP | 23.19 | 23.94 | 23.19 | 23.9 | 0.14 ▲ | 38,000 |
| ASC-NOV | 0 | 0 | 0 | 7.06 | -0.04 ▼ | 0 |
| ASC-OCT | 0 | 0 | 0 | 6.91 | -0.03 ▼ | 0 |
| ASC-SEP | 6.8 | 6.95 | 6.8 | 6.84 | 0.02 ▲ | 24,000 |
| ASL-NOV | 0 | 0 | 0 | 7.87 | 0.21 ▲ | 0 |
| ASL-OCT | 0 | 0 | 0 | 7.7 | 0.21 ▲ | 0 |
| ASL-SEP | 7.51 | 7.63 | 7.37 | 7.55 | 0.21 ▲ | 783,500 |
| ATRL-NOV | 0 | 0 | 0 | 355.1 | -6.1 ▼ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 347.47 | -5.96 ▼ | 0 |
| ATRL-SEP | 347 | 347 | 341 | 341.33 | -5.97 ▼ | 141,000 |
| AVN-NOV | 0 | 0 | 0 | 57.64 | -0.68 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 56.4 | -0.66 ▼ | 0 |
| AVN-SEP | 56.02 | 56.02 | 55.02 | 55.18 | -0.9 ▼ | 180,500 |
| BAFL-NOV | 0 | 0 | 0 | 60.68 | -0.61 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 59.37 | -0.6 ▼ | 0 |
| BAFL-SEPB | 0 | 0 | 0 | 58.33 | -0.97 ▼ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 100.11 | -1.06 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 97.96 | -1.04 ▼ | 0 |
| BAHL-SEPB | 0 | 0 | 0 | 96.24 | -1.16 ▼ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 22.47 | -0.26 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 21.99 | -0.26 ▼ | 0 |
| BIPL-SEPB | 0 | 0 | 0 | 21.6 | -0.26 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 19849 | -255 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 19491 | -251 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 19205 | -247 ▼ | 0 |
| BOP-SEP | 5.16 | 5.29 | 5.15 | 5.17 | -0.01 ▼ | 185,000 |
| CEPB-NOV | 0 | 0 | 0 | 26.18 | -0.16 ▼ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.62 | -0.15 ▼ | 0 |
| CEPB-SEP | 25 | 25.29 | 25 | 25.29 | 0.04 ▲ | 2,000 |
| CHCC-NOV | 0 | 0 | 0 | 175.71 | -0.1 ▼ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 171.94 | -0.09 ▼ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 168.91 | -1.09 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 4.38 | 0.08 ▲ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 4.28 | 0.08 ▲ | 0 |
| CNERGY-SEP | 4.23 | 4.25 | 4.19 | 4.21 | 0.08 ▲ | 4,339,500 |
| CPHL-NOV | 0 | 0 | 0 | 36.04 | -0.33 ▼ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 35.27 | -0.32 ▼ | 0 |
| CPHL-SEP | 34.61 | 35.55 | 34.5 | 34.68 | -0.3 ▼ | 469,500 |
| DCL-NOV | 0 | 0 | 0 | 9.65 | -0.26 ▼ | 0 |
| DCL-OCT | 0 | 0 | 0 | 9.44 | -0.26 ▼ | 0 |
| DCL-SEP | 9.6 | 9.75 | 9.1 | 9.32 | -0.25 ▼ | 2,203,500 |
| DCR-NOV | 0 | 0 | 0 | 17.95 | -0.05 ▼ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.57 | -0.04 ▼ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.26 | -0.04 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 54.08 | 2.05 ▲ | 0 |
| DFML-OCT | 0 | 0 | 0 | 52.92 | 2.01 ▲ | 0 |
| DFML-SEP | 51 | 54.5 | 51 | 51.99 | 2.04 ▲ | 8,306,000 |
| DGKC-NOV | 0 | 0 | 0 | 84.72 | 1.44 ▲ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 82.89 | 1.4 ▲ | 0 |
| DGKC-SEP | 80.11 | 81.9 | 79.91 | 81.42 | 1.4 ▲ | 882,000 |
| EFERT-NOV | 0 | 0 | 0 | 173.63 | 0.41 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 169.9 | 0.4 ▲ | 0 |
| EFERT-SEPB | 164.62 | 164.62 | 164.25 | 164.25 | -2.25 ▼ | 5,000 |
| ENGRO-NOV | 0 | 0 | 0 | 333.37 | -3.49 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 326.2 | -3.42 ▼ | 0 |
| ENGRO-SEPB | 0 | 0 | 0 | 320.47 | -5.43 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 37.95 | -0.17 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 37.13 | -0.17 ▼ | 0 |
| EPCL-SEP | 36.51 | 36.61 | 36.5 | 36.5 | -0.14 ▼ | 25,500 |
| EPQL-OCTB | 0 | 0 | 0 | 26.33 | -0.12 ▼ | 0 |
| EPQL-SEPB | 0 | 0 | 0 | 25.87 | -0.12 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 50.05 | 0.05 ▲ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 48.97 | 0.05 ▲ | 0 |
| FABL-SEPB | 48.14 | 48.3 | 46.2 | 47.45 | -0.69 ▼ | 33,000 |
| FATIMA-NOV | 0 | 0 | 0 | 54.1 | -0.32 ▼ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 52.94 | -0.31 ▼ | 0 |
| FATIMA-SEPB | 0 | 0 | 0 | 52.01 | -0.11 ▼ | 1,000,000 |
| FCCL-NOV | 0 | 0 | 0 | 24 | 0.03 ▲ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 23.49 | 0.04 ▲ | 0 |
| FCCL-SEP | 23.35 | 23.4 | 22.8 | 23.12 | 0.05 ▲ | 1,238,000 |
| FCEPL-NOV | 0 | 0 | 0 | 65.17 | 1.09 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 63.77 | 1.07 ▲ | 0 |
| FCEPL-SEP | 63.99 | 63.99 | 62.21 | 62.21 | 0.15 ▲ | 6,000 |
| FEROZ-NOV | 0 | 0 | 0 | 306.07 | -8.87 ▼ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 299.49 | -8.68 ▼ | 0 |
| FEROZ-SEP | 307 | 310 | 293 | 293.95 | -7.55 ▼ | 24,500 |
| FFBL-NOV | 0 | 0 | 0 | 48.47 | -0.93 ▼ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 47.43 | -0.91 ▼ | 0 |
| FFBL-SEP | 47.8 | 47.97 | 46.5 | 46.54 | -0.91 ▼ | 657,500 |
| FFC-NOV | 0 | 0 | 0 | 193.92 | 2.58 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 189.75 | 2.52 ▲ | 0 |
| FFC-SEPB | 184.11 | 185.4 | 184.11 | 185.15 | 1.16 ▲ | 10,000 |
| FFL-NOV | 0 | 0 | 0 | 9.93 | -0.09 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 9.72 | -0.09 ▼ | 0 |
| FFL-SEP | 9.75 | 9.8 | 9.35 | 9.58 | -0.07 ▼ | 5,226,000 |
| FLYNG-NOV | 0 | 0 | 0 | 17.17 | 0.87 ▲ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 16.81 | 0.86 ▲ | 0 |
| FLYNG-SEP | 15.7 | 17.02 | 15.46 | 16.62 | 0.81 ▲ | 4,432,500 |
| GAL-NOV | 0 | 0 | 0 | 261.22 | -8.69 ▼ | 0 |
| GAL-OCT | 0 | 0 | 0 | 255.6 | -8.51 ▼ | 0 |
| GAL-SEP | 260 | 260 | 249.61 | 251.61 | -7.97 ▼ | 428,000 |
| GATM-NOV | 0 | 0 | 0 | 19.8 | -0.21 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 19.37 | -0.21 ▼ | 0 |
| GATM-SEP | 19.15 | 19.15 | 18.97 | 18.99 | -0.21 ▼ | 6,000 |
| GGL-NOV | 0 | 0 | 0 | 9.65 | -0.11 ▼ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.44 | -0.11 ▼ | 0 |
| GGL-SEP | 9.52 | 9.64 | 9.3 | 9.34 | -0.07 ▼ | 711,000 |
| GHGL-NOV | 0 | 0 | 0 | 27.09 | -0.08 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 26.51 | -0.07 ▼ | 0 |
| GHGL-SEP | 26.22 | 26.22 | 26.22 | 26.22 | 0.08 ▲ | 2,000 |
| GHNI-NOV | 0 | 0 | 0 | 337.39 | -13.5 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 330.14 | -13.21 ▼ | 0 |
| GHNI-SEP | 338 | 338 | 321.25 | 323.9 | -13.99 ▼ | 138,500 |
| HBL-NOV | 0 | 0 | 0 | 122.74 | -3.1 ▼ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 120.1 | -3.03 ▼ | 0 |
| HBL-SEPB | 121.12 | 121.12 | 118.1 | 118.39 | -2.73 ▼ | 27,000 |
| HUBC-NOV | 0 | 0 | 0 | 151.05 | -2.85 ▼ | 0 |
| HUBC-NOVB | 150 | 150 | 150 | 150 | -2.79 ▼ | 500 |
| HUBC-OCT | 153.55 | 153.55 | 151 | 151 | -3.2 ▼ | 3,000 |
| HUBC-OCTB | 144 | 144 | 144 | 144 | -5.51 ▼ | 250,000 |
| HUBC-SEP | 153 | 153.01 | 150.5 | 151.12 | -2.67 ▼ | 751,000 |
| HUBC-SEPB | 145 | 145 | 142.5 | 143.48 | -3.4 ▼ | 364,000 |
| HUMNL-NOV | 0 | 0 | 0 | 11.49 | -0.41 ▼ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 11.24 | -0.4 ▼ | 0 |
| HUMNL-SEP | 11.32 | 11.34 | 11 | 11.05 | -0.3 ▼ | 625,500 |
| ILP-NOV | 0 | 0 | 0 | 72.99 | 0.06 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 71.42 | 0.06 ▲ | 0 |
| ILP-SEP | 0 | 0 | 0 | 70.17 | 0.06 ▲ | 0 |
| INIL-NOV | 0 | 0 | 0 | 158.81 | -2.28 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 163.28 | -2.34 ▼ | 0 |
| INIL-OCT | 0 | 0 | 0 | 158.81 | -2.28 ▼ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 159.76 | -2.3 ▼ | 0 |
| INIL-SEP | 0 | 0 | 0 | 158.81 | -2.76 ▼ | 0 |
| INIL-SEPB | 0 | 0 | 0 | 156.96 | -2.25 ▼ | 0 |
| ISL-NOV | 0 | 0 | 0 | 72.65 | 0.51 ▲ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 73.18 | 0.52 ▲ | 0 |
| ISL-OCT | 0 | 0 | 0 | 72.65 | 0.51 ▲ | 0 |
| ISL-OCTB | 0 | 0 | 0 | 71.61 | 0.51 ▲ | 0 |
| ISL-SEP | 73 | 73.5 | 73 | 73.5 | 0.6 ▲ | 751,500 |
| ISL-SEPB | 0 | 0 | 0 | 70.35 | 0.5 ▲ | 750,000 |
| JSBL-NOV | 0 | 0 | 0 | 9.84 | 0.11 ▲ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.63 | 0.11 ▲ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 9.46 | 0.11 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.29 | -0.01 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 16.92 | -0.01 ▼ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 16.62 | -0.01 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.58 | -0.14 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.35 | -0.14 ▼ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.17 | -0.14 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.2 | -0.1 ▼ | 0 |
| KAPCO-OCT | 31.02 | 31.02 | 30.52 | 30.52 | -2.06 ▼ | 1,000 |
| KAPCO-SEP | 32 | 34.8 | 31.71 | 31.9 | -0.1 ▼ | 70,000 |
| KEL-NOV | 0 | 0 | 0 | 4.27 | -0.1 ▼ | 0 |
| KEL-OCT | 0 | 0 | 0 | 4.18 | -0.1 ▼ | 0 |
| KEL-SEP | 4.17 | 4.2 | 4.11 | 4.12 | -0.08 ▼ | 691,000 |
| KOSM-NOV | 0 | 0 | 0 | 10.13 | 0.32 ▲ | 0 |
| KOSM-OCT | 0 | 0 | 0 | 9.92 | 0.32 ▲ | 0 |
| KOSM-SEP | 9.38 | 10.12 | 9.01 | 9.74 | 0.32 ▲ | 27,019,000 |
| KSE30-NOV | 0 | 0 | 0 | 25938 | -171 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 25470 | -169 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25097 | -166 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.45 | -0.06 ▼ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 17.07 | -0.07 ▼ | 0 |
| LOTCHEM-SEP | 16.77 | 16.8 | 16.72 | 16.72 | -0.03 ▼ | 48,000 |
| LPL-NOV | 0 | 0 | 0 | 23.29 | -0.57 ▼ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 22.79 | -0.56 ▼ | 0 |
| LPL-SEPB | 22.61 | 22.61 | 22.61 | 22.61 | -0.29 ▼ | 500 |
| LUCK-NOV | 0 | 0 | 0 | 854.62 | 10.31 ▲ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 882.24 | 10.68 ▲ | 0 |
| LUCK-OCT | 0 | 0 | 0 | 854.62 | 10.31 ▲ | 0 |
| LUCK-OCTB | 0 | 0 | 0 | 863.26 | 10.43 ▲ | 0 |
| LUCK-SEP | 835.12 | 852.01 | 835.12 | 851.34 | 6.34 ▲ | 52,000 |
| LUCK-SEPB | 831.37 | 832.3 | 831.37 | 832.3 | -5.55 ▼ | 50,500 |
| MCB-NOV | 0 | 0 | 0 | 230.29 | -0.27 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 225.34 | -0.26 ▼ | 0 |
| MCB-SEPB | 0 | 0 | 0 | 221.38 | -0.26 ▼ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 231.14 | -2.2 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 226.17 | -2.15 ▼ | 0 |
| MEBL-SEPB | 220 | 220.03 | 219 | 219 | -4.5 ▼ | 33,000 |
| MLCF-NOV | 0 | 0 | 0 | 35.24 | 0.09 ▲ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 34.49 | 0.1 ▲ | 0 |
| MLCF-SEP | 34 | 34.22 | 33.41 | 33.86 | 0.07 ▲ | 998,500 |
| MTL-NOV | 0 | 0 | 0 | 585.6 | -41.45 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 573.01 | -40.57 ▼ | 0 |
| MTL-SEP | 583 | 583 | 545 | 560.01 | -42.79 ▼ | 20,000 |
| MUGHAL-NOV | 0 | 0 | 0 | 86.39 | -0.85 ▼ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 84.53 | -0.84 ▼ | 0 |
| MUGHAL-SEP | 84 | 85.8 | 83 | 83.7 | -0.79 ▼ | 23,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.95 | -0.13 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.65 | -0.13 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.41 | -0.12 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 177.58 | -1.82 ▼ | 0 |
| NATF-SEP | 0 | 0 | 0 | 174.46 | -1.79 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.71 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.35 | -0.01 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.06 | -0.02 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 62.24 | 0.64 ▲ | 0 |
| NBP-OCT | 0 | 0 | 0 | 60.9 | 0.62 ▲ | 0 |
| NBP-SEP | 58.17 | 60.95 | 58.17 | 59.85 | 0.6 ▲ | 843,000 |
| NCL-OCT | 0 | 0 | 0 | 24.1 | -0.22 ▼ | 0 |
| NCL-SEP | 24.08 | 24.08 | 24.08 | 24.08 | 0.08 ▲ | 500 |
| NCPL-NOV | 0 | 0 | 0 | 29.73 | -0.6 ▼ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 29.09 | -0.59 ▼ | 0 |
| NCPL-SEP | 28.88 | 28.97 | 28.3 | 28.53 | -0.51 ▼ | 115,000 |
| NETSOL-NOV | 0 | 0 | 0 | 131.36 | -0.64 ▼ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 128.53 | -0.63 ▼ | 0 |
| NETSOL-SEP | 127.59 | 127.59 | 125.6 | 126.4 | -0.65 ▼ | 66,000 |
| NITGETF-NOV | 0 | 0 | 0 | 18.67 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.27 | -0.01 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 17.95 | -0.01 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 68.04 | 0.15 ▲ | 0 |
| NML-OCT | 0 | 0 | 0 | 66.57 | 0.14 ▲ | 0 |
| NML-SEP | 65.95 | 65.95 | 64.95 | 65.27 | 0.16 ▲ | 3,000 |
| NPL-NOV | 0 | 0 | 0 | 42.42 | -0.73 ▼ | 0 |
| NPL-OCT | 0 | 0 | 0 | 41.51 | -0.72 ▼ | 0 |
| NPL-SEP | 41 | 41 | 40.9 | 40.9 | 0.26 ▲ | 50,000 |
| NRL-NOV | 0 | 0 | 0 | 218.84 | -2.9 ▼ | 0 |
| NRL-OCT | 0 | 0 | 0 | 214.13 | -2.85 ▼ | 0 |
| NRL-SEP | 213 | 213 | 210 | 210.52 | -2.73 ▼ | 110,000 |
| OCTOPUS-NOV | 0 | 0 | 0 | 105.45 | -1.27 ▼ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 103.18 | -1.25 ▼ | 0 |
| OCTOPUS-SEP | 102.01 | 102.6 | 100.56 | 101.08 | -0.97 ▼ | 150,000 |
| OGDC-NOV | 0 | 0 | 0 | 143.5 | -0.49 ▼ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 140.42 | -0.48 ▼ | 0 |
| OGDC-SEP | 139.51 | 140.45 | 137.72 | 137.95 | -0.37 ▼ | 861,000 |
| OGTI-NOV | 0 | 0 | 0 | 20038 | 1 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19389 | 1 ▲ | 0 |
| P01GIS090525 | 90.51 | 90.51 | 90.51 | 90.51 | 0.06 ▲ | 5,000 |
| P01GIS091224 | 96.09 | 96.09 | 96.09 | 96.09 | 0.15 ▲ | 5,000 |
| P01GIS140325 | 91.85 | 91.97 | 91.85 | 91.93 | 0.04 ▲ | 15,000 |
| P01GIS150825 | 87.39 | 87.41 | 87.39 | 87.4 | 0.05 ▲ | 15,000 |
| P01GIS230525 | 89.84 | 89.84 | 89.84 | 89.84 | 0.06 ▲ | 5,000 |
| P01GIS250425 | 90.64 | 90.64 | 90.64 | 90.64 | 0.06 ▲ | 5,000 |
| P01GIS250725 | 88.37 | 88.37 | 88.37 | 88.37 | 0.06 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 81.03 | -0.06 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 79.29 | -0.06 ▼ | 0 |
| PABC-SEP | 0 | 0 | 0 | 77.9 | -0.06 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.71 | 0.24 ▲ | 0 |
| PACE-OCT | 0 | 0 | 0 | 6.57 | 0.24 ▲ | 0 |
| PACE-SEP | 6.38 | 6.84 | 5.98 | 6.47 | 0.2 ▲ | 16,885,500 |
| PAEL-NOV | 0 | 0 | 0 | 26.87 | -0.38 ▼ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 26.29 | -0.38 ▼ | 0 |
| PAEL-SEP | 26.21 | 26.4 | 25.75 | 25.81 | -0.42 ▼ | 3,192,500 |
| PAKRI-NOV | 0 | 0 | 0 | 10.63 | -0.17 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.4 | -0.17 ▼ | 0 |
| PAKRI-SEP | 10.48 | 10.48 | 10.23 | 10.23 | -0.25 ▼ | 36,000 |
| PIAHCLA-NOV | 0 | 0 | 0 | 18.22 | -0.51 ▼ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 17.82 | -0.51 ▼ | 0 |
| PIAHCLA-SEP | 18 | 18.07 | 17.4 | 17.56 | -0.46 ▼ | 2,050,000 |
| PIBTL-NOV | 0 | 0 | 0 | 6.28 | -0.09 ▼ | 0 |
| PIBTL-OCT | 0 | 0 | 0 | 6.15 | -0.08 ▼ | 0 |
| PIBTL-SEP | 5.87 | 6.25 | 5.7 | 6.06 | -0.04 ▼ | 465,500 |
| PIOC-NOV | 0 | 0 | 0 | 177.98 | 8.05 ▲ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 174.15 | 7.88 ▲ | 0 |
| PIOC-SEP | 163 | 172.5 | 163 | 169.62 | 5.78 ▲ | 56,500 |
| PKGS-OCT | 0 | 0 | 0 | 464.3 | -5.4 ▼ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 456.14 | -5.31 ▼ | 0 |
| POL-NOV | 0 | 0 | 0 | 613.93 | 0.25 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 600.73 | 0.24 ▲ | 0 |
| POL-SEP | 0 | 0 | 0 | 590.17 | -4.83 ▼ | 0 |
| POWER-SEP | 5.9 | 5.93 | 5.8 | 5.89 | -0.01 ▼ | 387,500 |
| PPL-NOV | 0 | 0 | 0 | 118.18 | -0.22 ▼ | 0 |
| PPL-OCT | 0 | 0 | 0 | 115.64 | -0.22 ▼ | 0 |
| PPL-SEP | 115 | 115.74 | 113.5 | 113.5 | -0.27 ▼ | 105,500 |
| PRL-NOV | 0 | 0 | 0 | 25.46 | -0.15 ▼ | 0 |
| PRL-OCT | 0 | 0 | 0 | 24.91 | -0.15 ▼ | 0 |
| PRL-SEP | 24.66 | 24.7 | 24.43 | 24.49 | -0.13 ▼ | 389,500 |
| PSO-NOV | 0 | 0 | 0 | 169.61 | -1.58 ▼ | 0 |
| PSO-OCT | 0 | 0 | 0 | 165.96 | -1.55 ▼ | 0 |
| PSO-SEP | 164.27 | 164.27 | 162.7 | 163.06 | -1.3 ▼ | 31,500 |
| PTC-NOV | 0 | 0 | 0 | 12.34 | -0.14 ▼ | 0 |
| PTC-OCT | 0 | 0 | 0 | 12.08 | -0.13 ▼ | 0 |
| PTC-SEP | 12.09 | 12.09 | 11.73 | 11.89 | -0.13 ▼ | 830,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1033.86 | -45.46 ▼ | 0 |
| SAZEW-OCT | 1022 | 1022 | 1018.63 | 1018.63 | -49.37 ▼ | 1,000 |
| SAZEW-SEP | 1030 | 1030 | 990 | 994.17 | -44.36 ▼ | 215,000 |
| SEARL-NOV | 0 | 0 | 0 | 60.77 | 0.28 ▲ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 59.47 | 0.28 ▲ | 0 |
| SEARL-SEP | 58.05 | 59.2 | 58 | 58.42 | 0.25 ▲ | 332,000 |
| SHEL-NOV | 0 | 0 | 0 | 148.69 | -0.06 ▼ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 145.49 | -0.06 ▼ | 0 |
| SHEL-SEPB | 143 | 143.5 | 143 | 143 | 0.16 ▲ | 60,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.42 | -0.14 ▼ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 14.11 | -0.14 ▼ | 0 |
| SNBL-SEPB | 14 | 14.01 | 13.95 | 13.95 | -0.16 ▼ | 38,000 |
| SNGP-NOV | 0 | 0 | 0 | 66.6 | -0.17 ▼ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 65.17 | -0.17 ▼ | 0 |
| SNGP-SEPB | 64.85 | 64.85 | 64.02 | 64.02 | -0.48 ▼ | 37,000 |
| SSGC-NOV | 0 | 0 | 0 | 9.61 | -0.03 ▼ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 9.4 | -0.03 ▼ | 0 |
| SSGC-SEP | 9.34 | 9.64 | 9.21 | 9.25 | 0 | 137,500 |
| SYM-NOV | 0 | 0 | 0 | 10.72 | -0.31 ▼ | 0 |
| SYM-OCT | 0 | 0 | 0 | 10.49 | -0.3 ▼ | 0 |
| SYM-SEP | 10.55 | 10.76 | 10.23 | 10.33 | -0.27 ▼ | 3,003,500 |
| SYS-NOV | 0 | 0 | 0 | 433.56 | 0.51 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 424.23 | 0.48 ▲ | 0 |
| SYS-SEP | 414.96 | 418 | 414 | 415 | 0.88 ▲ | 12,500 |
| TELE-NOV | 0 | 0 | 0 | 8.35 | 0.15 ▲ | 0 |
| TELE-OCT | 0 | 0 | 0 | 8.17 | 0.14 ▲ | 0 |
| TELE-SEP | 7.9 | 8.25 | 7.9 | 8.05 | 0.16 ▲ | 2,086,000 |
| TGL-NOV | 0 | 0 | 0 | 120.42 | -0.17 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 117.83 | -0.17 ▼ | 0 |
| TGL-SEP | 116 | 116 | 116 | 116 | -0.3 ▼ | 500 |
| TOMCL-NOV | 0 | 0 | 0 | 43.83 | -0.18 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 42.89 | -0.17 ▼ | 0 |
| TOMCL-SEP | 42.2 | 42.49 | 41.9 | 42.21 | -0.05 ▼ | 141,500 |
| TPLP-NOV | 0 | 0 | 0 | 8.83 | -0.09 ▼ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 8.64 | -0.09 ▼ | 0 |
| TPLP-SEP | 8.57 | 8.7 | 8.35 | 8.54 | -0.12 ▼ | 506,000 |
| TREET-NOV | 0 | 0 | 0 | 15.94 | -0.08 ▼ | 0 |
| TREET-OCT | 0 | 0 | 0 | 15.6 | -0.07 ▼ | 0 |
| TREET-SEP | 15.42 | 15.59 | 15.3 | 15.51 | 0.1 ▲ | 46,500 |
| TRG-NOV | 0 | 0 | 0 | 53.72 | -0.66 ▼ | 0 |
| TRG-OCT | 0 | 0 | 0 | 52.57 | -1.58 ▼ | 0 |
| TRG-SEP | 52.5 | 52.5 | 51.5 | 51.62 | -0.8 ▼ | 264,500 |
| UBL-NOV | 0 | 0 | 0 | 268.41 | -5.33 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 262.64 | -5.22 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.31 | -0.01 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 17.92 | -0.01 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 17.6 | -0.01 ▼ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 258.02 | -5.13 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 29.47 | 0.01 ▲ | 0 |
| UNITY-SEP | 28.22 | 28.39 | 28 | 28.32 | 0.12 ▲ | 74,500 |
| WAVES-NOV | 0 | 0 | 0 | 7.19 | -0.13 ▼ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 7.03 | -0.13 ▼ | 0 |
| WAVES-SEP | 7.11 | 7.19 | 6.92 | 6.94 | -0.11 ▼ | 475,000 |
| WTL-NOV | 0 | 0 | 0 | 1.54 | 0.04 ▲ | 0 |
| WTL-OCT | 0 | 0 | 0 | 1.5 | 0.04 ▲ | 0 |
| WTL-SEP | 1.47 | 1.55 | 1.46 | 1.46 | 0.03 ▲ | 17,603,000 |
| YOUW-NOV | 0 | 0 | 0 | 5.16 | 0.21 ▲ | 0 |
| YOUW-OCT | 4.1 | 5 | 4.1 | 5 | 0.16 ▲ | 1,000 |
| YOUW-SEP | 4.83 | 5.2 | 4.7 | 5.01 | 0.25 ▲ | 1,146,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| SANEDEF | 8.5200 | 1.0000 | 13.30 ▲ | 25,465 |
| FCELDEF | 8.7200 | 1.0000 | 12.95 ▲ | 1,069 |
| PASMDEF | 6.0100 | 0.6600 | 12.34 ▲ | 4,060 |
| ANTM | 14.3900 | 1.3100 | 10.02 ▲ | 7,257 |
| LPGL | 216.1000 | 19.6500 | 10.00 ▲ | 86,481 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| BFMOD | 7.4900 | -1.0000 | -11.78 ▼ | 15,613 |
| TPL | 4.3000 | -0.4800 | -10.04 ▼ | 3,650,479 |
| CLOUDDEF | 54.9200 | -6.1000 | -10.00 ▼ | 1,509,238 |
| DMTXDEF | 50.7100 | -5.6000 | -9.94 ▼ | 1,181 |
| SBL | 12.0900 | -1.2400 | -9.30 ▼ | 11,000 |
