KARACHI September 16th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 368 | 370 | 365 | 368.13 | 2.52 ▲ | 6,140 |
| Atlas Honda Ltd | 635 | 635 | 610 | 619.98 | -0.81 ▼ | 2,125 |
| Dewan Motors | 50.3 | 50.3 | 48.51 | 48.74 | -1.2 ▼ | 2,230,200 |
| Ghandhara Automobile | 250.6 | 251.79 | 242.01 | 243.6 | -5.69 ▼ | 484,630 |
| Ghandhara Ind. | 315 | 315.95 | 301 | 302.38 | -12.57 ▼ | 301,412 |
| Honda Atlas Cars | 272 | 272 | 262.1 | 262.78 | -9.01 ▼ | 122,811 |
| Hinopak Motor | 267.01 | 269 | 265.2 | 265.59 | -3.52 ▼ | 1,507 |
| Indus Motor Co | 1799.99 | 1940 | 1700 | 1747.66 | -19.3 ▼ | 804 |
| Millat Tractors | 552.05 | 559 | 545 | 550.73 | -3.3 ▼ | 103,503 |
| Sazgar Eng | 974.99 | 974.99 | 952.62 | 961 | -15.65 ▼ | 177,596 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 81.78 | 82.95 | 81.75 | 82.53 | 0.03 ▲ | 6,092 |
| Atlas Battery- (XD) | 351 | 356 | 346 | 347.39 | -4.09 ▼ | 12,435 |
| Bela Automotive | 144 | 158.99 | 144 | 149.85 | -8.89 ▼ | 1,706 |
| Bal.Wheels- (XD) | 114.9 | 114.9 | 109.23 | 111.64 | 2.68 ▲ | 9,305 |
| Dewan Auto Engg | 48 | 50.5 | 47 | 47.39 | -1.82 ▼ | 19,566 |
| Exide (PAK) | 911.82 | 925 | 901 | 909.16 | -1.13 ▼ | 6,504 |
| Ghandhara Tyre | 40 | 40.2 | 39.56 | 39.91 | 0.01 ▲ | 100,390 |
| Loads Limited | 10.15 | 10.67 | 10.15 | 10.28 | -0.02 ▼ | 485,621 |
| Panther Tyres Ltd. | 42.05 | 42.3 | 40.25 | 40.73 | -1.13 ▼ | 1,882,110 |
| Treet Battery Ltd. | 16.72 | 17 | 16.65 | 16.71 | -0.2 ▼ | 150,451 |
| Thal Limited | 419.5 | 419.9 | 400.1 | 417.12 | 12.18 ▲ | 61 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 0 | 0 | 0 | 40 | 0 | 10,000 |
| Fast Cables Ltd. | 25 | 25.3 | 24.56 | 24.91 | -0.02 ▼ | 2,134,366 |
| Pak Elektron | 26.74 | 26.74 | 25.68 | 25.78 | -0.91 ▼ | 4,864,901 |
| Pakistan Cables | 146 | 146 | 143.15 | 144.77 | 1.43 ▲ | 4,768 |
| Siemens Pak. | 486 | 536.53 | 486 | 536.53 | 48.78 ▲ | 12,867 |
| Waves Corp Ltd. | 6.85 | 6.95 | 6.5 | 6.56 | -0.29 ▼ | 836,507 |
| Waves Home App | 9.22 | 9.35 | 8.71 | 8.79 | -0.53 ▼ | 7,165,158 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 99 | 99 | 90.1 | 96.15 | -0.75 ▼ | 98,066 |
| Bestway Cement | 240 | 240 | 232.56 | 238.99 | 0.55 ▲ | 34,072 |
| Cherat Cement | 171.5 | 174.45 | 170.25 | 172.69 | 0.15 ▲ | 6,653 |
| Dadabhoy Cement | 5.75 | 5.75 | 5.52 | 5.55 | -0.01 ▼ | 21,111 |
| Dewan Cement | 8.8 | 9 | 8.55 | 8.63 | -0.28 ▼ | 1,561,773 |
| D.G.K.Cement | 79.49 | 79.8 | 75.65 | 76.04 | -3.63 ▼ | 4,349,911 |
| Dandot Cement | 12.6 | 12.65 | 12.6 | 12.6 | 0.46 ▲ | 505 |
| Fauji Cement | 24.45 | 24.48 | 23.6 | 24.2 | -0.17 ▼ | 5,116,039 |
| Fecto Cement | 32.4 | 32.4 | 32 | 32.4 | 0 | 50,200 |
| Flying Cement | 16 | 16.32 | 15.65 | 15.79 | -0.44 ▼ | 2,013,641 |
| Gharibwal Cement | 27.99 | 28.38 | 27.5 | 27.77 | -0.08 ▼ | 259,858 |
| Kohat Cement | 304.8 | 304.8 | 290.15 | 290.51 | -9.92 ▼ | 70,580 |
| Lucky Cement (XD) | 855.79 | 856 | 841.15 | 845.85 | -5.83 ▼ | 90,724 |
| Maple Leaf | 33.99 | 33.99 | 32.8 | 32.96 | -0.94 ▼ | 3,550,939 |
| Pioneer Cement | 172 | 172.5 | 168.1 | 169.31 | -2.53 ▼ | 72,251 |
| Power Cement | 5.9 | 5.9 | 5.67 | 5.67 | -0.15 ▼ | 1,523,316 |
| Power Cem(Pref) | 10.8 | 10.8 | 10.4 | 10.4 | 0 | 150 |
| Safe Mix Con.Lt | 19.49 | 19.49 | 18.55 | 18.74 | 0.01 ▲ | 12,980 |
| Thatta Cement | 53.95 | 53.95 | 52.42 | 52.72 | -0.93 ▼ | 322,589 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 35.15 | 35.9 | 34.52 | 34.68 | -0.54 ▼ | 740,918 |
| Archroma Pak | 292 | 292 | 288 | 288.9 | -1.79 ▼ | 7,402 |
| Bawany Air Pro(DEF.) | 34.35 | 36 | 32.25 | 33.32 | -1.67 ▼ | 27,360 |
| Berger Paints | 89.01 | 94.65 | 88 | 88.46 | -3.6 ▼ | 141,280 |
| Biafo Industries | 132.01 | 135 | 130.15 | 133.54 | 0.94 ▲ | 23,548 |
| Buxly Paints | 182 | 182 | 179.02 | 179.6 | -1.97 ▼ | 1,943 |
| Data Agro | 105 | 105 | 98 | 100.58 | -2.28 ▼ | 8,875 |
| Descon Oxychem | 20.82 | 21 | 20.82 | 20.86 | -0.01 ▼ | 93,847 |
| Dynea Pakistan | 214.53 | 223.49 | 210.8 | 210.8 | -23.42 ▼ | 269,664 |
| Engro Polymer | 35.49 | 35.5 | 34.6 | 34.87 | -0.5 ▼ | 473,944 |
| Ghani Chemical | 11.48 | 11.7 | 10.61 | 10.83 | -0.42 ▼ | 2,571,926 |
| Ghani Glo Hol | 9.8 | 9.95 | 9.6 | 9.65 | -0.05 ▼ | 3,293,380 |
| Ittehad Chem. | 45 | 47.25 | 45 | 46.15 | 0.09 ▲ | 5,006 |
| Lucky Core Ind. | 1059.99 | 1065 | 1023.7 | 1045.61 | 15.67 ▲ | 2,874 |
| Lotte Chemical | 16.66 | 16.66 | 16.18 | 16.3 | -0.11 ▼ | 437,593 |
| Leiner Pak Gelat | 229.99 | 230 | 210.05 | 227.63 | 2.87 ▲ | 7,497 |
| Nimir Ind.Chem. | 122.98 | 123 | 119 | 120.02 | -3.56 ▼ | 2,381 |
| Nimir Resins | 21.76 | 23.9 | 21.76 | 22.8 | 0.21 ▲ | 48,913 |
| Pak Oxygen Ltd. | 133 | 142 | 133 | 138.96 | -2.22 ▼ | 55,426 |
| Pak.P.V.C. | 10.25 | 10.25 | 9.04 | 9.18 | -0.33 ▼ | 504 |
| Sardar Chemical | 32.5 | 33 | 32.5 | 33 | -1 ▼ | 2,502 |
| Sitara Chemical | 296 | 296 | 272 | 290.4 | 2.3 ▲ | 245 |
| Sitara Peroxide | 13.9 | 13.9 | 13.52 | 13.57 | -0.45 ▼ | 30,511 |
| Wah-Noble | 220.25 | 220.25 | 202.76 | 203.34 | -21.95 ▼ | 9,047 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.68 | 6.85 | 6.51 | 6.51 | 0.09 ▲ | 153,440 |
| HBL Invest Fund | 2.6 | 2.85 | 2.6 | 2.75 | 0.12 ▲ | 393,080 |
| Tri-Star Mutual | 8.09 | 8.25 | 8.09 | 8.15 | 0.15 ▲ | 155,369 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 108 | 109.87 | 107 | 107.62 | -0.34 ▼ | 3,009 |
| Askari Bank | 23.98 | 23.98 | 23.27 | 23.6 | -0.09 ▼ | 435,972 |
| Bank Al-Falah | 61.1 | 61.35 | 60.6 | 60.99 | -0.01 ▼ | 521,498 |
| Bank AL-Habib | 95.5 | 95.65 | 95.1 | 95.55 | 0.53 ▲ | 49,582 |
| Bankislami Pak.- (XD) | 20.95 | 21 | 20.49 | 20.5 | -0.25 ▼ | 527,875 |
| Bank Makramah | 2.16 | 2.17 | 2 | 2.02 | -0.08 ▼ | 1,159,279 |
| Bank Of Khyber | 12.06 | 12.59 | 12.06 | 12 | 0 | 54 |
| B.O.Punjab | 5.03 | 5.1 | 5.01 | 5.03 | -0.01 ▼ | 1,540,942 |
| Faysal Bank- (XD) | 46.31 | 47 | 45.9 | 46.44 | 0.16 ▲ | 538,284 |
| Habib Bank- (XD) | 114.9 | 116.45 | 114.55 | 116 | 0.5 ▲ | 238,665 |
| Habib Metropol.- (XD) | 67.41 | 67.41 | 65.56 | 66.16 | -1.25 ▼ | 5,551 |
| JS Bank Ltd | 9.43 | 9.5 | 9.25 | 9.25 | -0.05 ▼ | 101,391 |
| MCB Bank Ltd | 215.99 | 216.9 | 214 | 216.53 | 0.57 ▲ | 77,922 |
| Meezan Bank Ltd | 214.98 | 218 | 212 | 212.64 | -2.34 ▼ | 456,975 |
| National Bank (XD) | 59.85 | 59.9 | 57.57 | 57.95 | -1.04 ▼ | 612,222 |
| Samba Bank | 10.51 | 10.51 | 10.5 | 10.51 | -0.49 ▼ | 12,162 |
| St.Chart.Bank- (XD) | 57.99 | 57.99 | 57 | 57.86 | 0.72 ▲ | 11,424 |
| Silk Bank Ltd | 1 | 1.02 | 0.96 | 0.97 | -0.03 ▼ | 2,260,728 |
| Soneri Bank Ltd | 13.4 | 13.4 | 13.2 | 13.3 | 0 | 230,849 |
| United Bank | 264 | 265.99 | 260 | 262.34 | -1.54 ▼ | 218,485 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 14.27 | 14.27 | 12.79 | 13.13 | -0.97 ▼ | 3,962,401 |
| Aisha Steel Mill | 7.26 | 7.4 | 7.07 | 7.1 | -0.16 ▼ | 1,884,668 |
| Aisha StelCoP/S | 9.2 | 9.2 | 9.2 | 9.2 | 0 | 76 |
| Amreli Steels | 24.97 | 24.97 | 22.81 | 22.93 | -1.64 ▼ | 412,757 |
| Bolan Casting | 86.25 | 89.47 | 85.5 | 87.41 | 1.1 ▲ | 67,266 |
| Beco Steel Ltd | 6.3 | 6.44 | 6.28 | 6.29 | -0.13 ▼ | 1,339 |
| Crescent Steel | 75 | 75.5 | 73.38 | 73.88 | -1.5 ▼ | 219,257 |
| Dadex Eternit | 56.01 | 57 | 55.01 | 55.75 | -1.26 ▼ | 1,299 |
| Dost Steels Ltd. | 5.99 | 6.12 | 5.85 | 6.05 | 0.06 ▲ | 593,696 |
| Huffaz Seamless | 10.81 | 11 | 10.8 | 10.8 | -0.2 ▼ | 6,400 |
| Int. Ind.Ltd. | 163 | 172.99 | 160.5 | 170.11 | 6.7 ▲ | 530,890 |
| Inter.Steel Ltd (XD) | 71.6 | 72.7 | 70.7 | 70.97 | -1 ▼ | 90,003 |
| Ittefaq Iron Ind | 6.69 | 6.69 | 6.1 | 6.15 | -0.15 ▼ | 137,530 |
| K.S.B.Pumps | 141.5 | 143.25 | 137.11 | 139.92 | -1.52 ▼ | 95,136 |
| Metro Steel | 15.45 | 16.5 | 13.91 | 15.78 | 0.33 ▲ | 21,268 |
| Mughal Iron | 86.15 | 88.48 | 85.8 | 87.29 | 0.49 ▲ | 159,167 |
| Pak Engineering | 850.01 | 909.99 | 840 | 899.46 | -15.54 ▼ | 268 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 0 | 0 | 0 | 10.09 | 0 | 1,000 |
| HBL Total Treasury | 96.15 | 106.4 | 96.15 | 106.4 | -0.4 ▼ | 53,000 |
| JS Global Banking | 16.33 | 16.33 | 16.33 | 16.33 | -0.11 ▼ | 500 |
| JS Momentum | 10.1 | 10.4 | 9.5 | 9.59 | -0.54 ▼ | 160,500 |
| Mahaana Islamic | 10.56 | 10.9 | 10.15 | 10.9 | 0.11 ▲ | 89,500 |
| Meezan Pakistan | 13.32 | 13.41 | 13.25 | 13.27 | -0.01 ▼ | 44,500 |
| NIT Pakistan | 17.58 | 17.58 | 17.58 | 17.58 | -0.12 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 57.06 | 59.88 | 57.06 | 57.65 | -1.83 ▼ | 12,442 |
| Engro Fert | 172.11 | 174.5 | 171 | 172.72 | 1.24 ▲ | 485,973 |
| Engro Corp | 317.58 | 319.4 | 314.81 | 315.09 | -2.48 ▼ | 124,734 |
| Fatima Fert. (XD) | 53.22 | 54.18 | 53.22 | 54.06 | 0.06 ▲ | 156,272 |
| Fauji Fert Bin | 46.4 | 46.4 | 45.16 | 45.99 | 0.06 ▲ | 1,734,345 |
| Fauji Fert | 182.05 | 183.1 | 181.5 | 182.65 | 0.17 ▲ | 352,237 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.51 | 6.56 | 6.4 | 6.44 | -0.07 ▼ | 1,015,406 |
| Big Bird Foods Ltd. | 76 | 77 | 74 | 74.39 | -2.6 ▼ | 44,381 |
| Bunnys Limited | 13.8 | 13.8 | 13.5 | 13.51 | -0.03 ▼ | 453,202 |
| Clover Pakistan | 41.28 | 41.3 | 40.11 | 40.44 | -0.52 ▼ | 64,200 |
| Colgate Palm | 1235 | 1268.08 | 1228 | 1245.02 | 13.41 ▲ | 20,559 |
| Frieslandcampina | 61.01 | 62 | 60.5 | 60.86 | -0.17 ▼ | 185,532 |
| Fauji Foods Ltd | 9.15 | 9.28 | 9 | 9.04 | -0.04 ▼ | 3,114,237 |
| Gillette Pak | 145 | 145 | 143.99 | 143.99 | 0.01 ▲ | 806 |
| Ismail Ind | 1555 | 1799.94 | 1555 | 1700 | 0 | 3 |
| MithchellsFruit | 151.49 | 153.9 | 147.5 | 148.04 | -2.71 ▼ | 31,640 |
| Matco Foods Ltd | 24.58 | 25.2 | 24.5 | 24.85 | -0.1 ▼ | 50,904 |
| Murree Brewery | 504.9 | 504.9 | 498 | 498.5 | -0.98 ▼ | 2,208 |
| National Foods | 175 | 177.5 | 174.65 | 176.13 | 1.6 ▲ | 23,397 |
| Nestle Pakistan | 6851.02 | 6984.99 | 6851.02 | 6980 | -4.83 ▼ | 27 |
| At-Tahur Ltd. | 18.18 | 18.3 | 17.51 | 17.65 | -0.53 ▼ | 298,516 |
| Quice Food | 7.02 | 7.43 | 7.02 | 7.26 | 0.22 ▲ | 1,961,941 |
| Rafhan Maize (XD) | 7301.01 | 7399 | 7290 | 7323 | 17.16 ▲ | 132 |
| Shield Corp. | 243.43 | 243.43 | 235 | 243.33 | 21.93 ▲ | 257 |
| Shezan Inter. | 91 | 91 | 88.5 | 89.23 | 0.09 ▲ | 13,774 |
| The Organic Meat | 41.35 | 41.48 | 40.66 | 40.73 | -0.32 ▼ | 483,206 |
| Treet Corp | 15.2 | 15.35 | 15 | 15.02 | -0.14 ▼ | 1,249,890 |
| Unity Foods Ltd | 28.81 | 29.15 | 28.01 | 28.58 | -0.09 ▼ | 391,907 |
| Unilever Foods | 17400 | 17568 | 17301 | 17550 | 7.5 ▲ | 35 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 14.01 | 14.23 | 13.45 | 13.57 | -0.36 ▼ | 870,061 |
| Frontier Ceram | 17.1 | 17.1 | 15 | 15.96 | 0 | 188 |
| GhaniGlobalGlass | 6.66 | 6.89 | 6.48 | 6.58 | -0.04 ▼ | 2,837,895 |
| Ghani Glass Ltd | 25.7 | 25.74 | 25.42 | 25.54 | 0.12 ▲ | 570,752 |
| Ghani Value Glas | 42.49 | 44.7 | 41.99 | 43.99 | 3.08 ▲ | 73,745 |
| Karam Ceramics | 64.9 | 64.9 | 64.8 | 64.88 | 5.88 ▲ | 669 |
| Shabbir Tiles | 13.9 | 13.95 | 12.51 | 13.01 | -0.74 ▼ | 122,776 |
| Tariq Glass Ind. | 120.41 | 121.98 | 119.9 | 120.12 | 0.37 ▲ | 149,234 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur.- (XD) | 21.35 | 21.35 | 20.12 | 20.29 | 0.09 ▲ | 16,180 |
| Adamjee Ins- (XD) | 34.99 | 35.73 | 34.5 | 34.5 | -0.38 ▼ | 37,838 |
| Askari Life Ass | 5.33 | 5.33 | 4.81 | 4.85 | 0.02 ▲ | 3,046 |
| Atlas Ins. Ltd | 41.5 | 41.5 | 41 | 41.05 | -0.15 ▼ | 2,855 |
| Century Ins. | 27.81 | 27.81 | 26.8 | 26.8 | -0.2 ▼ | 2,050 |
| Cres.Star Ins. | 3.28 | 3.28 | 3.15 | 3.16 | -0.08 ▼ | 330,016 |
| EFU General (XD) | 97.99 | 98 | 90.5 | 90.57 | -8.44 ▼ | 4,098 |
| EFU Life Assur | 169.99 | 170 | 169.99 | 170 | 2 ▲ | 1,110 |
| East West Ins | 37.53 | 44.9 | 37.53 | 41.48 | 0 | 11 |
| Habib Ins. | 6.24 | 6.47 | 6.2 | 6.25 | 0.01 ▲ | 31,404 |
| IGI Holdings- (XD) | 160 | 160 | 157 | 159.79 | 0 | 1,671 |
| IGI Life Ins | 13.5 | 13.65 | 13 | 13 | 0 | 27,001 |
| Jubile Life Ins | 121 | 123.95 | 121 | 123.94 | 2.94 ▲ | 1,450 |
| Pak Reinsurance | 10.2 | 10.35 | 9.94 | 9.96 | -0.1 ▼ | 792,802 |
| PICIC Ins.Ltd. | 2 | 2.2 | 1.92 | 2.02 | 0.01 ▲ | 171,332 |
| Premier Ins. | 6.35 | 6.49 | 6.35 | 6.4 | -0.09 ▼ | 670 |
| Pak Gen.Ins. | 6.75 | 6.75 | 5.78 | 6.12 | -0.66 ▼ | 26,355 |
| Reliance Ins. | 10.35 | 10.35 | 10.35 | 10.35 | -0.35 ▼ | 500 |
| Shaheen Ins. | 4.62 | 4.65 | 4.61 | 4.65 | -0.12 ▼ | 55,700 |
| TPL Insurance | 10.21 | 10.89 | 9.3 | 9.62 | -0.71 ▼ | 165,959 |
| United Insurance (XD) | 14.44 | 15.23 | 14.44 | 14.84 | -0.13 ▼ | 17,328 |
| Universal Ins. | 9.59 | 9.59 | 7.79 | 7.79 | -1 ▼ | 13,353 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.39 | 6.95 | 6.37 | 6.76 | 0.26 ▲ | 111,956 |
| Arif Habib Ltd. | 59.98 | 62.99 | 59.98 | 62.23 | 2.83 ▲ | 153,208 |
| AKD Securites L | 15.71 | 16.19 | 15.71 | 15.78 | -0.08 ▼ | 245,188 |
| Apna Microfin. | 9.26 | 10.94 | 9.26 | 10.06 | 0 | 4 |
| Calcorp Limited | 21.11 | 25.4 | 21.11 | 23.71 | 0.62 ▲ | 1,101 |
| Cyan Limited | 23.25 | 23.9 | 23.25 | 23.61 | -0.04 ▼ | 2,953 |
| Dawood Hercules (XD) | 142 | 143 | 140.51 | 141.63 | -0.36 ▼ | 19,410 |
| Dawood Equities | 9.25 | 9.25 | 8.08 | 8.29 | -0.71 ▼ | 277,900 |
| Dawood Law- (XD) | 217.99 | 217.99 | 198.01 | 216.9 | 13.27 ▲ | 188 |
| EFG Hermes Pak | 21.99 | 21.99 | 21.99 | 22.78 | 0 | 200 |
| Escorts Bank | 4.27 | 4.27 | 3.8 | 3.82 | -0.19 ▼ | 34,002 |
| F.Credit & Inv | 7.75 | 7.75 | 7.75 | 7.82 | 0 | 2 |
| Ist.Capital Sec | 2.89 | 3.11 | 2.5 | 2.62 | -0.07 ▼ | 38,001,431 |
| First Dawood Prop | 2.95 | 3.08 | 2.8 | 2.87 | 0.03 ▲ | 2,212,715 |
| F. Nat.Equities | 4.21 | 4.68 | 4.06 | 4.27 | 0.15 ▲ | 21,676,586 |
| Invest Bank | 2.01 | 2.26 | 1.8 | 1.94 | -0.02 ▼ | 4,767,264 |
| Imperial Limite | 19 | 19 | 19 | 19 | -0.04 ▼ | 500 |
| Jah.Sidd. Co. | 16 | 16 | 15.25 | 15.56 | -0.27 ▼ | 274,600 |
| JahangirSidd(Pref) | 7.6 | 7.68 | 7.5 | 7.51 | -0.29 ▼ | 62,200 |
| JS Investments | 22.12 | 22.12 | 20 | 22.12 | 2.01 ▲ | 92,756 |
| LSE Capital Limited. | 3.7 | 4.24 | 3.7 | 4.03 | 0.25 ▲ | 2,026,460 |
| LSE Fin. Ser. Ld | 4.99 | 5.2 | 4.71 | 4.99 | 0.27 ▲ | 124,168 |
| LSE Ventures Ltd | 6.99 | 7.24 | 6.99 | 7 | 0 | 60,100 |
| MCB Inv MGT | 39.32 | 40.64 | 39.19 | 39.55 | -0.95 ▼ | 3,202 |
| Next Capital | 5.24 | 5.25 | 5.02 | 5.05 | 0 | 6,063 |
| OLP Financial | 28.01 | 28.75 | 28.01 | 28.24 | 0.29 ▲ | 26,864 |
| Pervez Ahmed Co | 2.05 | 2.1 | 1.62 | 1.66 | -0.37 ▼ | 19,810,292 |
| PIA Holding Company | 17.3 | 17.38 | 16.88 | 16.94 | -0.36 ▼ | 1,743,545 |
| PIA Holding CompanyB | 809.99 | 908 | 809.99 | 898.98 | 0 | 16 |
| Pak Stock Exchange | 13.5 | 13.99 | 13.4 | 13.94 | 0.58 ▲ | 1,236,717 |
| Sec. Inv. Bank | 5.35 | 5.35 | 5.05 | 5.21 | 0.22 ▲ | 1,086 |
| Trust Brokerage | 11.9 | 11.98 | 10.78 | 10.89 | -1.09 ▼ | 1,482 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.25 | 5.25 | 5.25 | 5.3 | 0 | 81 |
| Pak Gulf Leasing | 8.67 | 10 | 8.67 | 9.08 | 0.06 ▲ | 5,008 |
| SME Leasing Ltd | 2.48 | 2.5 | 2 | 2.08 | -0.19 ▼ | 53,331 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1686 | 1690 | 1674.99 | 1675 | 5 ▲ | 234 |
| Fateh Industries | 139.85 | 139.85 | 114.43 | 139.85 | 12.71 ▲ | 4,819 |
| Leather Up Ltd. | 13.01 | 14 | 13 | 13.1 | 0 | 1,110 |
| Pak Leather | 31.39 | 31.39 | 31.39 | 34.23 | -0.65 ▼ | 577 |
| Service Global | 70.23 | 71 | 67.5 | 68.96 | -1.27 ▼ | 26,306 |
| Service Ind.Ltd | 1085.51 | 1144.5 | 1085.51 | 1101.26 | -30.19 ▼ | 315 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 140 | 140 | 137.05 | 138.59 | -0.03 ▼ | 194 |
| Diamond Ind. | 0 | 0 | 0 | 20.49 | 0 | 10 |
| ECOPACK Ltd | 18.89 | 19.8 | 18.05 | 19.8 | 1.8 ▲ | 74,336 |
| Gammon Pak | 50 | 50 | 45.5 | 45.88 | -1.52 ▼ | 47,131 |
| GOC (Pak) Ltd. | 60 | 61.4 | 60 | 60.24 | -2.79 ▼ | 4,579 |
| Mandviwala | 16.17 | 16.5 | 16.05 | 16.2 | -1.15 ▼ | 3,207 |
| Olympia Mills | 25.45 | 25.45 | 22.91 | 25.45 | 0 | 97 |
| Pakistan Alumin | 79.5 | 79.5 | 77 | 78.09 | -1 ▼ | 63,785 |
| Pak Hotels | 51.07 | 52.5 | 50.27 | 50.6 | -1.18 ▼ | 177,736 |
| Pak Services | 759 | 759 | 731 | 731.75 | -1.67 ▼ | 61 |
| Shifa Int.Hosp | 155.5 | 158 | 150 | 153.47 | -4.01 ▼ | 214,329 |
| Siddiqsons Tin | 5.7 | 5.72 | 5.5 | 5.6 | -0.01 ▼ | 723,038 |
| Tri-Pack Films | 108.28 | 113 | 108.28 | 110.01 | 1.01 ▲ | 1,003 |
| United Brands | 14.7 | 16.12 | 14.6 | 15.16 | 0.51 ▲ | 55,927 |
| UDL Int.Ltd. | 8.58 | 8.61 | 8.31 | 8.41 | -0.17 ▼ | 31,371 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.49 | 9.49 | 8.49 | 8.54 | -0.19 ▼ | 2,197 |
| AL-Noor Mod | 3.5 | 4.5 | 3.5 | 3.98 | 0.43 ▲ | 85,600 |
| Elite Cap.Mod | 7.55 | 7.55 | 7.54 | 7.55 | 0 | 25 |
| Equity Modaraba | 3.2 | 3.2 | 2.6 | 3.1 | 0.1 ▲ | 14,060 |
| 1st.Fid.Leasing | 2.4 | 2.63 | 2.35 | 2.63 | 0.28 ▲ | 2,512 |
| Habib Modaraba | 16.97 | 16.97 | 15.75 | 16.87 | 0.16 ▲ | 21,830 |
| I.B.L.Modarab | 3 | 3.28 | 2.85 | 2.85 | -0.35 ▼ | 7,508 |
| Punjab Mod | 2.88 | 2.9 | 2.6 | 2.79 | 0.09 ▲ | 59,408 |
| F.Treet Manuf | 4.7 | 4.99 | 4.6 | 4.79 | 0.26 ▲ | 23,033 |
| Tri-Star 1st Mod. | 15.01 | 16 | 14.15 | 15.69 | -0.02 ▼ | 3,705 |
| OLP Modaraba | 15.5 | 15.5 | 15 | 15.01 | 0 | 24,783 |
| Orient Rental | 6.99 | 6.99 | 6.98 | 6.99 | 0 | 17 |
| Popular Islamic | 13.74 | 13.74 | 13 | 12.5 | 0 | 107 |
| Prud Mod.1st | 3.42 | 3.9 | 3.42 | 3.61 | 0.05 ▲ | 1,065,032 |
| Sindh Modaraba | 11.42 | 11.42 | 10.3 | 10.42 | -0.38 ▼ | 43,717 |
| Trust Modaraba | 4.02 | 4.27 | 4.02 | 4.21 | 0.15 ▲ | 1,202,123 |
| Unicap Modaraba | 3.09 | 3.09 | 2.81 | 2.93 | -0.16 ▼ | 40,386 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum-XDXB | 415.9 | 415.9 | 415.9 | 415.9 | 37.81 ▲ | 255,911 |
| Oil & Gas Dev. | 142 | 144.5 | 140.45 | 141.03 | -1.01 ▼ | 6,930,981 |
| Pak Oilfields | 594.94 | 595 | 585.11 | 587.7 | -0.99 ▼ | 114,238 |
| Pak Petroleum | 114.06 | 115.3 | 113.78 | 114.5 | -0.09 ▼ | 892,091 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 395.11 | 400 | 395.06 | 399.73 | 2.06 ▲ | 6,295 |
| Burshane LPG | 28.5 | 29.46 | 26.75 | 27.29 | -1.4 ▼ | 58,093 |
| Hascol Petrol | 7.2 | 7.56 | 7.12 | 7.26 | 0.09 ▲ | 14,098,701 |
| HI-Tech Lub. | 38.28 | 38.85 | 37.25 | 37.51 | -1.19 ▼ | 489,124 |
| Oilboy Energy L | 7.25 | 7.25 | 6.63 | 6.8 | -0.21 ▼ | 5,674 |
| P.S.O. | 165.3 | 168.25 | 165.3 | 166.18 | 0.85 ▲ | 706,624 |
| Shell Pakistan | 140 | 142.2 | 139.12 | 141.72 | 1.35 ▲ | 82,399 |
| Sui North Gas | 65.6 | 66.7 | 65.25 | 65.78 | 0.05 ▲ | 491,351 |
| Sui South Gas | 9.02 | 9.1 | 8.91 | 8.92 | -0.13 ▼ | 348,589 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.31 | 25.6 | 25.3 | 25.32 | -0.23 ▼ | 39,755 |
| Cherat Packg | 108 | 108 | 105 | 106 | -2 ▼ | 67,949 |
| Pak Agro Pack | 7 | 7 | 7 | 7 | 0.21 ▲ | 30,000 |
| Int. Packaging Films | 22.1 | 22.3 | 21.91 | 22.11 | 0.06 ▲ | 145,914 |
| MACPAC Films | 19.64 | 19.64 | 19.3 | 19.42 | -0.1 ▼ | 87,622 |
| Merit Packaging | 11.35 | 11.35 | 10.93 | 11.05 | -0.05 ▼ | 109,662 |
| Packages Ltd. | 458.75 | 458.75 | 450.11 | 458.09 | 0.95 ▲ | 1,705 |
| Pak Paper Prod | 93 | 93 | 89.68 | 89.8 | -4.25 ▼ | 1,847 |
| Roshan Packages | 18 | 18.01 | 17.15 | 17.32 | -0.49 ▼ | 240,146 |
| Security Paper (XD) | 125.22 | 129 | 125.22 | 128.79 | 0.07 ▲ | 18,487 |
| Synthetic Prod | 40.52 | 45.19 | 40.52 | 42.17 | 0.56 ▲ | 4,457,367 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 790 | 790 | 755 | 765.01 | -3.86 ▼ | 14,859 |
| AGP Limited | 104.5 | 106.5 | 104 | 106.04 | 1.38 ▲ | 109,159 |
| Citi Pharma Ltd | 35.24 | 35.48 | 34.3 | 34.76 | -0.72 ▼ | 941,373 |
| Ferozsons (Lab) | 279 | 293.99 | 279 | 292.26 | 13.95 ▲ | 473,669 |
| GlaxoSmithKline | 170 | 173 | 168 | 172.07 | 2.03 ▲ | 64,014 |
| Haleon Pakistan | 478.8 | 485 | 466 | 482.51 | 14.55 ▲ | 32,606 |
| Highnoon (Lab) | 666.3 | 705 | 666.3 | 688.4 | -7.03 ▼ | 2,302 |
| Hoechst Pak Ltd- (XD) | 1970 | 2100 | 1970 | 2079.6 | 128.6 ▲ | 144 |
| IBL HealthCare | 31.56 | 31.65 | 31 | 31.34 | -0.28 ▼ | 35,023 |
| Macter Int. Ltd | 112.1 | 133.99 | 112.1 | 124 | 0 | 186 |
| Otsuka Pak | 142.9 | 148 | 137 | 138.51 | -2.52 ▼ | 31,249 |
| The Searle Company | 58.25 | 58.25 | 57.2 | 57.48 | -0.28 ▼ | 458,764 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 22.25 | 22.47 | 22.05 | 22.2 | -0.17 ▼ | 31,548 |
| Engro Powergen | 26.11 | 26.11 | 25.8 | 26 | 0.14 ▲ | 256,728 |
| Mughal Energy Ltd | 19.9 | 19.9 | 19.9 | 19.7 | 0 | 1 |
| Hub Power Co. | 151.8 | 154 | 151.25 | 153 | 1.79 ▲ | 3,152,305 |
| Kot Addu Power | 31.69 | 31.93 | 31.52 | 31.82 | 0.1 ▲ | 525,179 |
| K-Electric Ltd. | 4.03 | 4.12 | 3.9 | 3.99 | -0.08 ▼ | 33,764,721 |
| Kohinoor Energy | 32 | 32.95 | 31.82 | 32.54 | 0.83 ▲ | 386,596 |
| Kohinoor Power | 6.6 | 7 | 6.52 | 6.73 | -0.29 ▼ | 59,844 |
| Lalpir Power- (XD) | 21.95 | 22 | 21.5 | 21.55 | -0.21 ▼ | 421,298 |
| Nishat ChunPow | 29.9 | 30.9 | 29.15 | 30.51 | 0.97 ▲ | 2,230,113 |
| Nishat Power | 40.11 | 41.1 | 40.11 | 41 | 0.33 ▲ | 485,545 |
| Pakgen Power- (XD) | 91 | 91 | 89 | 89 | -0.04 ▼ | 5,329 |
| Sitara Energy | 0 | 0 | 0 | 12 | 0 | 500 |
| S.G.Power | 10.14 | 10.14 | 8.55 | 9.01 | -0.46 ▼ | 8,010 |
| Saif Power Ltd. (XD) | 18.01 | 18.1 | 18.01 | 18.09 | 0.03 ▲ | 201,372 |
| Tri-Star Power | 7.29 | 7.29 | 7.2 | 7.15 | 0 | 504 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.5 | 15.55 | 14.08 | 14.16 | -1.29 ▼ | 4,505 |
| Hussain Industries | 24 | 25.49 | 23.85 | 23.85 | -2.65 ▼ | 4,983 |
| Javedan Corp. | 40 | 42 | 40 | 41 | -1.35 ▼ | 4,985 |
| Pace (Pak) Ltd. | 7.8 | 8.36 | 6.59 | 6.96 | -0.4 ▼ | 56,890,305 |
| TPL Properties | 8.76 | 9.35 | 8.5 | 8.59 | -0.24 ▼ | 11,013,505 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 17.2 | 17.5 | 17.2 | 17.44 | 0.09 ▲ | 350,953 |
| Globe Residency REIT | 14.95 | 15.05 | 14.61 | 14.96 | 0.17 ▲ | 65,295 |
| TPL REIT Fund I | 13.51 | 14 | 13.51 | 13.59 | -0.74 ▼ | 10,538 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 331 | 332.75 | 326 | 327.04 | -4.07 ▼ | 89,517 |
| Cnergyico PK | 4.06 | 4.22 | 3.9 | 4.16 | 0.1 ▲ | 48,934,827 |
| National Refinery | 211.1 | 213.54 | 209 | 209.52 | -1.89 ▼ | 119,674 |
| Pak Refinery | 24.27 | 24.53 | 24.2 | 24.26 | 0 | 2,141,008 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 577.01 | 600 | 577.01 | 595.36 | 10.36 ▲ | 160 |
| Adam Sugar | 46.8 | 46.8 | 46 | 46 | -0.12 ▼ | 5,010 |
| Abdullah Shah | 6.6 | 6.6 | 6.11 | 6.39 | -0.03 ▼ | 51,011 |
| Baba Farid | 48.65 | 48.65 | 48.65 | 48.65 | -5.36 ▼ | 611 |
| Chashma Sugar | 60 | 63 | 60 | 61.84 | 2.88 ▲ | 2,171 |
| Dewan Sugar | 5.07 | 5.25 | 4.9 | 4.98 | -0.21 ▼ | 155,711 |
| Faran Sugar | 45.05 | 45.11 | 45.05 | 45.09 | -0.42 ▼ | 20,660 |
| Habib Sugar | 67.99 | 69.93 | 67.75 | 68 | 0.1 ▲ | 6,782 |
| Habib Rice Prod | 33.56 | 35 | 33.13 | 33.54 | -0.34 ▼ | 8,892 |
| Haseeb Waqas Sugar | 9.03 | 9.42 | 9 | 9.01 | -0.24 ▼ | 3,136 |
| J.D.W.Sugar | 529 | 529 | 500 | 500.22 | -1.52 ▼ | 436 |
| Jauharabad Sug | 0 | 0 | 0 | 26.5 | 0 | 24 |
| Khairpur Sugar | 244 | 244 | 244 | 244.98 | -1.18 ▼ | 10 |
| Mirpurkhas Sugar | 27.5 | 27.89 | 27.05 | 27.62 | 0.09 ▲ | 2,551 |
| Mehran Sugar | 44.43 | 44.43 | 43.1 | 43.11 | -0.46 ▼ | 2,942 |
| Premier Suger | 456 | 456 | 456 | 506 | 0 | 1 |
| Sanghar Sugar | 24 | 25.99 | 24 | 25 | 0 | 20 |
| Shahmurad Sugar | 364 | 364 | 364 | 364 | 0.05 ▲ | 1,010 |
| Sakrand Sugar | 8.22 | 8.7 | 8.22 | 8.54 | -0.05 ▼ | 6,996 |
| Shakarganj Limited | 35.56 | 35.56 | 34.43 | 34.43 | -3.82 ▼ | 61,901 |
| Tariq Corp Ltd. | 14.51 | 15.2 | 14.49 | 14.59 | -0.31 ▼ | 7,803 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 193 | 193 | 189.85 | 189.97 | -0.03 ▼ | 1,339 |
| Ibrahim Fibres | 355 | 360 | 355 | 350.01 | 0 | 8 |
| Image Pakistan | 16.17 | 16.88 | 16 | 16.14 | 0.13 ▲ | 1,187,549 |
| National Silk | 32 | 37.98 | 32 | 35 | 0 | 141 |
| Pak Synthetics | 29.9 | 29.9 | 28.65 | 29.02 | -0.16 ▼ | 4,836 |
| Rupali Polyester | 18.25 | 18.79 | 18.25 | 18.25 | 0 | 1,037 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 138.25 | 138.25 | 135.5 | 136.13 | -1.16 ▼ | 1,426,408 |
| Avanceon Ltd | 55.81 | 56.29 | 54.9 | 55.01 | -0.8 ▼ | 655,812 |
| Hallmark Company Ltd | 833.02 | 933 | 833.02 | 920.03 | 0 | 11 |
| Hum Network | 10.8 | 11.13 | 10.75 | 10.82 | -0.13 ▼ | 1,609,358 |
| Media Times Ltd | 3.05 | 3.18 | 2.49 | 2.71 | -0.38 ▼ | 25,613,950 |
| Netsol Tech. | 128.9 | 129.87 | 126.9 | 127.18 | -1.97 ▼ | 515,440 |
| Octopus Digital | 101.11 | 102.88 | 96.02 | 100.95 | -1.66 ▼ | 1,252,579 |
| Pak Datacom | 83 | 83 | 78.1 | 81.41 | -1.41 ▼ | 15,127 |
| P.T.C.L. | 11.94 | 11.99 | 11.47 | 11.57 | -0.37 ▼ | 3,264,720 |
| Symmetry Group Ltd | 10.12 | 10.58 | 9.78 | 9.97 | -0.25 ▼ | 5,253,314 |
| Systems Limited | 414.69 | 414.69 | 410.11 | 412.13 | 1.73 ▲ | 112,183 |
| Telecard Limited | 7.85 | 7.86 | 7.62 | 7.7 | -0.13 ▼ | 926,826 |
| TPL Corp Ltd | 5.9 | 6.25 | 5.5 | 5.64 | -0.18 ▼ | 4,895,397 |
| TPL Trakker Ltd | 9.5 | 9.5 | 9.12 | 9.15 | -0.22 ▼ | 73,270 |
| TRG Pak Ltd | 53.51 | 56.2 | 53.5 | 54.45 | 1.39 ▲ | 4,118,569 |
| WorldCall Telecom | 1.44 | 1.45 | 1.38 | 1.39 | 0.01 ▲ | 40,218,735 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 44.8 | 46.95 | 44 | 44.05 | -1.09 ▼ | 35,588 |
| Azgard Nine | 7.83 | 7.89 | 7.62 | 7.67 | -0.23 ▼ | 310,794 |
| AN Textile Mill | 11.6 | 11.9 | 11.2 | 11.29 | -0.74 ▼ | 2,361 |
| Aruj Industries | 11.03 | 11.33 | 10.38 | 10.39 | -1.14 ▼ | 532,696 |
| Bhanero Tex. | 992.01 | 1048.99 | 992.01 | 1050 | 0 | 4 |
| Chenab Limited | 5.3 | 5.8 | 5.1 | 5.35 | 0.05 ▲ | 991,006 |
| Chenab Ltd.(Pre | 3 | 3.1 | 2.85 | 2.9 | -0.01 ▼ | 1,841,343 |
| Crescent Tex. | 13.36 | 13.61 | 13.36 | 13.6 | 0.09 ▲ | 66,567 |
| Faisal Spinning | 233 | 236 | 233 | 234.42 | 4.43 ▲ | 202 |
| Feroze 1888 | 73.1 | 73.56 | 73.1 | 80 | 0 | 85 |
| Fateh Sports | 87.56 | 100 | 87.55 | 91.27 | -5.75 ▼ | 349 |
| Fazal Cloth | 134 | 134 | 134 | 133.99 | 0 | 40 |
| Gul Ahmed | 18.93 | 18.93 | 18.67 | 18.68 | -0.06 ▼ | 367,108 |
| Ghazi Fabrics | 9.75 | 10.19 | 9 | 9.56 | -0.15 ▼ | 39,248 |
| Hala Enterprise | 11.5 | 11.75 | 11 | 11 | -0.23 ▼ | 28,933 |
| Interloop Ltd. | 72.05 | 72.48 | 71.5 | 71.61 | -0.85 ▼ | 169,331 |
| Int.Knitwear | 16.35 | 16.35 | 16.35 | 16.35 | -0.02 ▼ | 1,500 |
| Jubilee Spinning | 13.82 | 13.82 | 13.49 | 13.82 | 1.26 ▲ | 13,562 |
| Khyber Textile | 479.5 | 532.6 | 479.35 | 484.85 | -47.76 ▼ | 126 |
| Kohinoor Mills | 37.88 | 37.88 | 31.55 | 32.03 | -2.97 ▼ | 1,718 |
| Kohinoor Ind. | 8.5 | 8.88 | 8.5 | 8.57 | -0.13 ▼ | 16,873 |
| Kohinoor Textile | 72.05 | 74.85 | 72.05 | 74 | 0 | 1,046 |
| Nishat (Chun.) | 23.61 | 23.7 | 23.02 | 23.34 | -0.26 ▼ | 498,225 |
| Nishat Mills Ltd | 64.76 | 64.99 | 63.9 | 64.03 | -0.6 ▼ | 416,999 |
| Paramount Sp | 5.7 | 5.7 | 5.01 | 5.1 | -0.11 ▼ | 3,541 |
| Quetta Textile | 7.17 | 7.17 | 7.05 | 7.1 | 0.04 ▲ | 2,500 |
| Redco Textile | 8 | 8.7 | 7.7 | 8.3 | 0.04 ▲ | 611 |
| Sapphire Tex. | 1100 | 1100 | 1076 | 1090.89 | -58.71 ▼ | 47 |
| Stylers Int.Ltd. | 40.9 | 40.9 | 39.99 | 40 | -0.75 ▼ | 2,908 |
| Suraj Cotton | 125.01 | 130 | 125.01 | 125.03 | -8.29 ▼ | 586 |
| Towellers Limited | 130.85 | 137 | 130 | 130.35 | 0.4 ▲ | 38,108 |
| ZahidJee Tex. | 0 | 0 | 0 | 29.29 | 0 | 5,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 78 | 78 | 70 | 73.45 | 1.29 ▲ | 6,875 |
| Amtex Limited | 3.89 | 3.94 | 3.4 | 3.49 | -0.3 ▼ | 4,836,641 |
| Arctic Textile | 22.46 | 24.89 | 22.46 | 22.77 | -2.13 ▼ | 2,802 |
| Asim Textile | 12.36 | 13.95 | 12 | 12.27 | -0.7 ▼ | 7,801 |
| Bilal Fibres | 17.31 | 17.31 | 16.2 | 17.31 | 1.57 ▲ | 977,560 |
| Crescent Cotton | 82 | 82 | 82 | 85.88 | -0.22 ▼ | 97 |
| Chakwal Spinning | 102.98 | 109.23 | 100.5 | 109.23 | 9.93 ▲ | 1,213,378 |
| Colony Tex.Mills Ltd | 6.93 | 6.93 | 6.07 | 6.13 | -0.55 ▼ | 1,917,231 |
| Dewan Farooque Sp. | 4.41 | 4.99 | 4.41 | 4.73 | -0.25 ▼ | 84,337 |
| Din Textile | 55.7 | 57.7 | 55.7 | 54.02 | 0 | 300 |
| D.S. Ind. Ltd. | 5 | 5 | 4.4 | 4.51 | -0.37 ▼ | 256,531 |
| Dar-es-Salaam | 40.95 | 41 | 40.95 | 41 | 0 | 3,000 |
| Dewan Textile | 7.75 | 9 | 7.75 | 7.91 | -0.84 ▼ | 3,673 |
| Gadoon Textile | 176.07 | 180 | 174 | 175.07 | -6.93 ▼ | 723 |
| Gulshan Sp. | 4.87 | 4.88 | 4.6 | 4.67 | -0.05 ▼ | 35,230 |
| Gulistan Sp. | 12.78 | 13.2 | 12.65 | 12.65 | -1.33 ▼ | 8,747 |
| Hira Textile | 3.75 | 4.14 | 3.75 | 3.93 | 0.01 ▲ | 479,780 |
| Ideal Spinning | 16 | 16 | 13.27 | 13.51 | -1.21 ▼ | 1,566 |
| Indus Dyeing | 113.88 | 121.98 | 111 | 121.98 | 11.09 ▲ | 31,649 |
| J.A.Textile | 86 | 89.75 | 77.85 | 88.86 | 2.41 ▲ | 69,685 |
| Janana D Mal | 67.5 | 70.5 | 67.11 | 68.55 | -1.52 ▼ | 16,069 |
| J.K.Spinning | 55 | 55 | 55 | 55 | 0 | 5 |
| Kohinoor Spining | 8.6 | 9.11 | 8.5 | 8.85 | 0.44 ▲ | 31,476,937 |
| Khalid Siraj | 7.2 | 8.41 | 7.2 | 8.41 | 1 ▲ | 345,079 |
| Land Mark Spinning | 28.01 | 29.99 | 28 | 30.07 | 0 | 460 |
| Nagina Cotton | 49 | 49 | 49 | 49 | 0.06 ▲ | 575 |
| Nazir Cotton Mills | 12.61 | 12.61 | 12.05 | 12.61 | 1.15 ▲ | 222,387 |
| Premium Tex. | 260.01 | 260.01 | 260.01 | 264.85 | 0 | 1 |
| Reliance Cotton | 550 | 592.43 | 550 | 592.43 | 53.86 ▲ | 127 |
| Ruby Textile | 13.3 | 13.8 | 12.2 | 12.26 | -0.58 ▼ | 22,735 |
| Saif Textile | 12.1 | 12.3 | 11.51 | 11.91 | 0.02 ▲ | 9,010 |
| Salman Noman | 11.88 | 11.88 | 11.88 | 11.88 | -1.32 ▼ | 32,070 |
| Service Ind Tex | 12 | 12 | 11.17 | 11.25 | -0.82 ▼ | 5,045 |
| Shadman Cotton | 30.35 | 30.35 | 30 | 30 | -3 ▼ | 2,231 |
| Sally Textile | 29.47 | 29.47 | 24.5 | 26.75 | -0.04 ▼ | 77,050 |
| Sana Ind. | 24.8 | 24.8 | 24.8 | 24.8 | 0 | 500 |
| Saritow Spinning | 7.99 | 7.99 | 6.9 | 6.9 | -0.34 ▼ | 12,987 |
| Sunrays Textile | 80 | 87.32 | 80 | 87.32 | 7.94 ▲ | 5,083 |
| Tata Textile | 55.64 | 56.55 | 52 | 52.46 | -3.18 ▼ | 642 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.1 | 13.1 | 13.1 | 13.99 | 0 | 100 |
| ICC Industries | 8.72 | 8.86 | 8.6 | 8.6 | -0.02 ▼ | 4,004 |
| Yousuf Weaving | 4.61 | 4.92 | 4.61 | 4.72 | 0.05 ▲ | 2,540,585 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 331.39 | 338.95 | 330 | 332.27 | 0.88 ▲ | 1,247 |
| Pak Tobacco (XD) | 940 | 940 | 895 | 905.53 | 11.54 ▲ | 1,286 |
| Philip Morris Pak. | 482.4 | 483 | 475 | 482.7 | 0.3 ▲ | 230 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.5 | 15.51 | 14.4 | 14.46 | -0.14 ▼ | 11,943 |
| Blue-Ex | 56.25 | 56.25 | 56.25 | 62.5 | 0 | 50 |
| Pak Int.Bulk | 6.45 | 6.45 | 5.95 | 6.06 | -0.23 ▼ | 9,806,463 |
| Pak.Int.Cont. | 39.5 | 39.68 | 38.82 | 38.99 | -0.19 ▼ | 206,350 |
| P.N.S.C | 319.39 | 319.39 | 313 | 315.91 | 0.06 ▲ | 826 |
| Secure Logistics Gro | 18.38 | 19.95 | 18.38 | 18.9 | -0.52 ▼ | 8,806,156 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 101.2 | 105 | 101.2 | 101.21 | -3.31 ▼ | 1,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 33.05 | 33.85 | 32.65 | 32.86 | -0.62 ▼ | 7,213 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10.15 | -0.02 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 13.71 | -1.07 ▼ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 13.43 | -1.03 ▼ | 0 |
| AGHA-SEP | 14.4 | 14.4 | 12.96 | 13.18 | -1.22 ▼ | 3,555,000 |
| AGL-NOV | 0 | 0 | 0 | 36.2 | -0.73 ▼ | 0 |
| AGL-OCT | 0 | 0 | 0 | 35.47 | -0.66 ▼ | 0 |
| AGL-SEP | 35.5 | 36 | 34.8 | 34.9 | -0.52 ▼ | 1,245,000 |
| AICL-NOV | 0 | 0 | 0 | 36.01 | -0.56 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 35.29 | -0.49 ▼ | 0 |
| AICL-SEPB | 0 | 0 | 0 | 34.71 | -0.04 ▼ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 138.12 | -1.79 ▼ | 0 |
| AIRLINK-OCTB | 0 | 0 | 0 | 135.34 | -1.46 ▼ | 0 |
| AIRLINK-SEPB | 134.89 | 135.03 | 133.35 | 133.6 | -1.35 ▼ | 752,000 |
| AKBL-NOV | 0 | 0 | 0 | 24.63 | -0.21 ▼ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 24.14 | -0.16 ▼ | 0 |
| AKBL-SEP | 23.64 | 24.49 | 23.64 | 24.33 | -0.05 ▼ | 27,000 |
| ASC-NOV | 0 | 0 | 0 | 6.72 | -0.11 ▼ | 0 |
| ASC-OCT | 0 | 0 | 0 | 6.59 | -0.09 ▼ | 0 |
| ASC-SEP | 6.55 | 6.57 | 6.4 | 6.5 | -0.07 ▼ | 52,000 |
| ASL-NOV | 0 | 0 | 0 | 7.41 | -0.2 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 7.26 | -0.19 ▼ | 0 |
| ASL-SEP | 7.37 | 7.37 | 7.1 | 7.15 | -0.19 ▼ | 209,000 |
| ATRL-NOV | 0 | 0 | 0 | 341.38 | -5.79 ▼ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 334.5 | 1.35 ▲ | 0 |
| ATRL-SEP | 334.5 | 334.5 | 328 | 328.71 | -5.69 ▼ | 59,500 |
| AVN-NOV | 0 | 0 | 0 | 57.42 | -1.1 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 56.27 | -0.98 ▼ | 0 |
| AVN-SEP | 56.3 | 57 | 55.42 | 55.51 | -0.94 ▼ | 177,500 |
| BAFL-NOV | 0 | 0 | 0 | 63.66 | -0.3 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 62.38 | -0.2 ▼ | 0 |
| BAFL-SEPB | 61 | 61.5 | 61 | 61.5 | -0.5 ▼ | 111,500 |
| BAHL-NOV | 0 | 0 | 0 | 99.74 | 0.11 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 97.73 | 0.25 ▲ | 0 |
| BAHL-SEPB | 0 | 0 | 0 | 96.12 | 0.36 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.4 | -0.36 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 20.97 | -0.32 ▼ | 0 |
| BIPLSC2 | 97 | 97 | 97 | 100 | 0 | 3 |
| BIPL-SEPB | 0 | 0 | 0 | 20.62 | -0.29 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 19774 | -119 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 19446 | -88 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 19184 | -63 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.25 | -0.03 ▼ | 0 |
| BOP-OCT | 0 | 0 | 0 | 5.14 | -0.03 ▼ | 0 |
| BOP-SEP | 5.07 | 5.2 | 5.04 | 5.1 | 0.03 ▲ | 242,500 |
| CEPB-NOV | 0 | 0 | 0 | 26.43 | -0.36 ▼ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.9 | -0.31 ▼ | 0 |
| CEPB-SEP | 0 | 0 | 0 | 25.47 | -0.23 ▼ | 0 |
| CHCC-NOV | 0 | 0 | 0 | 180.26 | -0.65 ▼ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 176.63 | -0.37 ▼ | 0 |
| CHCC-SEP | 0 | 0 | 0 | 173.73 | -0.15 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 4.34 | 0.08 ▲ | 0 |
| CNERGY-OCT | 4.1 | 4.15 | 4.1 | 4.1 | -0.07 ▼ | 14,000 |
| CNERGY-SEP | 4.09 | 4.25 | 3.95 | 4.19 | 0.1 ▲ | 6,274,500 |
| CPHL-NOV | 0 | 0 | 0 | 36.28 | -0.92 ▼ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 35.55 | -0.85 ▼ | 0 |
| CPHL-SEP | 35.5 | 35.5 | 34.65 | 34.99 | -0.87 ▼ | 326,000 |
| DCL-NOV | 0 | 0 | 0 | 9.01 | -0.33 ▼ | 0 |
| DCL-OCT | 0 | 0 | 0 | 8.83 | -0.31 ▼ | 0 |
| DCL-SEP | 9.05 | 9.05 | 8.61 | 8.69 | -0.26 ▼ | 757,500 |
| DCR-NOV | 0 | 0 | 0 | 18.2 | 0.01 ▲ | 0 |
| DCR-OCT | 0 | 0 | 0 | 17.84 | 0.04 ▲ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 17.54 | 0.06 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 50.88 | -1.48 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 49.85 | -1.38 ▼ | 0 |
| DFML-SEP | 50.05 | 50.3 | 48.5 | 49.03 | -1.28 ▼ | 1,920,500 |
| DGKC-NOV | 0 | 0 | 0 | 79.37 | -4.16 ▼ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 77.78 | -3.95 ▼ | 0 |
| DGKC-SEP | 80 | 80.25 | 76.12 | 76.52 | -3.72 ▼ | 2,888,500 |
| EFERT-NOV | 0 | 0 | 0 | 180.29 | 0.49 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 176.66 | 0.75 ▲ | 0 |
| EFERT-SEPB | 0 | 0 | 0 | 173.76 | 1.25 ▲ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 328.9 | -4.07 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 322.28 | -3.5 ▼ | 0 |
| ENGRO-SEPB | 0 | 0 | 0 | 316.98 | -3.05 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 36.4 | -0.69 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 35.67 | -0.61 ▼ | 0 |
| EPCL-SEP | 35.5 | 35.5 | 35.03 | 35.05 | -0.55 ▼ | 31,500 |
| EPQL-OCTB | 0 | 0 | 0 | 26.59 | 0.06 ▲ | 0 |
| EPQL-SEPB | 0 | 0 | 0 | 26.16 | 0.1 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 48.48 | -0.04 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 47.5 | 0.02 ▲ | 0 |
| FABL-SEPB | 48.69 | 48.69 | 46.27 | 46.51 | 0.05 ▲ | 20,000 |
| FATIMA-NOV | 0 | 0 | 0 | 56.43 | -0.19 ▼ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 55.29 | -0.11 ▼ | 0 |
| FATIMA-SEPB | 54.5 | 54.5 | 54.5 | 54.5 | -0.25 ▼ | 500 |
| FCCL-NOV | 0 | 0 | 0 | 25.26 | -0.29 ▼ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 24.75 | -0.25 ▼ | 0 |
| FCCL-SEP | 24.73 | 24.73 | 23.8 | 24.34 | -0.16 ▼ | 996,000 |
| FCEPL-NOV | 0 | 0 | 0 | 63.53 | -0.46 ▼ | 0 |
| FCEPL-OCT | 62.65 | 62.65 | 62.65 | 62.65 | 0.04 ▲ | 5,000 |
| FCEPL-SEP | 0 | 0 | 0 | 61.23 | 0.15 ▲ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 305.07 | 13.26 ▲ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 298.93 | 13.42 ▲ | 0 |
| FEROZ-SEP | 290 | 290 | 290 | 290 | 6.96 ▲ | 1,000 |
| FFBL-NOV | 0 | 0 | 0 | 48.01 | -0.15 ▼ | 0 |
| FFBL-OCT | 0 | 0 | 0 | 47.04 | -0.08 ▼ | 0 |
| FFBL-SEP | 46 | 46.25 | 45.25 | 46.09 | 0 | 200,000 |
| FFC-NOV | 0 | 0 | 0 | 190.66 | -0.67 ▼ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 186.82 | -0.38 ▼ | 0 |
| FFC-SEPB | 0 | 0 | 0 | 183.75 | 1.73 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 9.44 | -0.08 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 9.25 | -0.06 ▼ | 0 |
| FFL-SEP | 9.3 | 9.33 | 9.08 | 9.11 | -0.05 ▼ | 387,500 |
| FLYNG-NOV | 0 | 0 | 0 | 16.48 | -0.54 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 16.15 | -0.5 ▼ | 0 |
| FLYNG-SEP | 16.3 | 16.66 | 15.76 | 15.92 | -0.5 ▼ | 2,216,500 |
| GAL-NOV | 0 | 0 | 0 | 254.28 | -7.1 ▼ | 0 |
| GAL-OCT | 0 | 0 | 0 | 249.16 | -6.58 ▼ | 0 |
| GAL-SEP | 253.95 | 253.95 | 244.49 | 244.94 | -5.94 ▼ | 293,000 |
| GATM-NOV | 0 | 0 | 0 | 19.5 | -0.15 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 19.11 | -0.11 ▼ | 0 |
| GATM-SEP | 18.85 | 18.89 | 18.75 | 18.89 | 0.03 ▲ | 2,000 |
| GGL-NOV | 0 | 0 | 0 | 10.07 | -0.1 ▼ | 0 |
| GGL-OCT | 0 | 0 | 0 | 9.87 | -0.08 ▼ | 0 |
| GGL-SEP | 9.85 | 10 | 9.68 | 9.73 | -0.05 ▼ | 691,500 |
| GHGL-NOV | 0 | 0 | 0 | 26.66 | 0.01 ▲ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 26.12 | 0.04 ▲ | 0 |
| GHGL-SEP | 25.8 | 25.8 | 25.6 | 25.6 | 0.1 ▲ | 8,000 |
| GHNI-NOV | 0 | 0 | 0 | 315.64 | -14.58 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 309.28 | -13.82 ▼ | 0 |
| GHNI-SEP | 316 | 316.03 | 303.14 | 304.41 | -11.65 ▼ | 187,500 |
| HBL-NOV | 0 | 0 | 0 | 121.09 | -0.01 ▼ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 118.65 | 0.16 ▲ | 0 |
| HBL-SEPB | 116 | 116.8 | 115 | 116.21 | -0.84 ▼ | 22,000 |
| HUBC-NOVB | 0 | 0 | 0 | 150.87 | 1.1 ▲ | 0 |
| HUBC-OCTB | 0 | 0 | 0 | 147.83 | 1.3 ▲ | 0 |
| HUBC-SEPB | 143.85 | 145.45 | 143.5 | 144.1 | 0.97 ▲ | 333,000 |
| HUMNL-NOV | 0 | 0 | 0 | 11.29 | -0.19 ▼ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 11.07 | -0.16 ▼ | 0 |
| HUMNL-SEP | 11.1 | 11.15 | 10.85 | 10.88 | -0.19 ▼ | 470,500 |
| ILP-NOV | 0 | 0 | 0 | 74.75 | -1.22 ▼ | 0 |
| ILP-OCT | 0 | 0 | 0 | 73.24 | -1.09 ▼ | 0 |
| ILP-SEP | 0 | 0 | 0 | 72.04 | -0.66 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 173.71 | 6.11 ▲ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 170.21 | 6.23 ▲ | 0 |
| INIL-SEPB | 159.5 | 169.5 | 159.5 | 167.81 | 7.3 ▲ | 75,500 |
| ISL-NOVB | 0 | 0 | 0 | 74.08 | -1.38 ▼ | 0 |
| ISL-OCTB | 0 | 0 | 0 | 72.59 | -1.24 ▼ | 0 |
| ISL-SEPB | 72 | 72 | 71 | 71 | -1.72 ▼ | 3,000 |
| JSBL-NOV | 0 | 0 | 0 | 9.66 | -0.09 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9.46 | -0.08 ▼ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 9.31 | -0.06 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 17.05 | -0.19 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 16.7 | -0.17 ▼ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 16.43 | -0.14 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.01 | -0.61 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 9.81 | -0.58 ▼ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 9.65 | -0.56 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 33.21 | -0.05 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 32.55 | 0.01 ▲ | 0 |
| KAPCO-SEP | 31.96 | 32 | 31.8 | 32 | 0 | 23,000 |
| KEL-NOV | 0 | 0 | 0 | 4.16 | -0.11 ▼ | 0 |
| KEL-OCT | 0 | 0 | 0 | 4.08 | -0.1 ▼ | 0 |
| KEL-SEP | 4.1 | 4.12 | 4 | 4.02 | -0.09 ▼ | 2,361,500 |
| KOSM-NOV | 0 | 0 | 0 | 9.24 | 0.42 ▲ | 0 |
| KOSM-OCT | 0 | 0 | 0 | 9.05 | -0.45 ▼ | 0 |
| KOSM-SEP | 8.6 | 9.19 | 8.58 | 8.92 | 0.44 ▲ | 24,404,000 |
| KSE30-NOV | 0 | 0 | 0 | 25967 | -68 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 25536 | -29 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25192 | 4 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.01 | -0.2 ▼ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 16.67 | -0.16 ▼ | 0 |
| LOTCHEM-SEP | 16.57 | 16.57 | 16.28 | 16.39 | -0.07 ▼ | 164,000 |
| LPL-NOV | 0 | 0 | 0 | 22.49 | -0.33 ▼ | 0 |
| LPL-OCTB | 0 | 0 | 0 | 22.04 | -0.28 ▼ | 0 |
| LPL-SEPB | 22 | 22 | 21.71 | 21.71 | -0.37 ▼ | 14,000 |
| LUCK-NOVB | 0 | 0 | 0 | 882.93 | -10.05 ▼ | 0 |
| LUCK-OCTB | 0 | 0 | 0 | 865.15 | -8.56 ▼ | 0 |
| LUCK-SEPB | 850.01 | 850.01 | 850.01 | 850.01 | -8.49 ▼ | 1,500 |
| MCB-NOV | 0 | 0 | 0 | 226.02 | -0.41 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 221.47 | -0.08 ▼ | 0 |
| MCB-SEPB | 216.01 | 216.01 | 216.01 | 216.01 | -0.99 ▼ | 1,000 |
| MEBL-NOV | 0 | 0 | 0 | 221.96 | -3.45 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 217.49 | -3.05 ▼ | 0 |
| MEBL-SEPB | 221.5 | 221.5 | 212.5 | 214 | -2.95 ▼ | 108,000 |
| MLCF-NOV | 0 | 0 | 0 | 34.4 | -1.14 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 33.71 | -1.07 ▼ | 0 |
| MLCF-SEP | 34.2 | 34.2 | 33 | 33.19 | -0.96 ▼ | 1,396,500 |
| MTL-NOV | 0 | 0 | 0 | 574.87 | -6.03 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 563.3 | -5.06 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 554.04 | -4.29 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 91.12 | 0.11 ▲ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 89.28 | 0.24 ▲ | 0 |
| MUGHAL-SEP | 89 | 89 | 86.5 | 88.29 | 0.44 ▲ | 13,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.85 | -0.07 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.57 | -0.05 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.35 | -0.03 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 180.15 | 1.11 ▲ | 0 |
| NATF-SEP | 0 | 0 | 0 | 177.19 | 1.31 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 16.37 | -0.07 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.04 | -0.05 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 15.77 | -0.03 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 60.49 | -1.36 ▼ | 0 |
| NBP-OCT | 60.25 | 60.25 | 60.25 | 60.25 | 0.02 ▲ | 500 |
| NBP-SEP | 59.7 | 59.7 | 58.1 | 58.34 | -1.09 ▼ | 158,500 |
| NCL-OCT | 0 | 0 | 0 | 23.87 | -0.34 ▼ | 0 |
| NCL-SEP | 23.5 | 23.66 | 23.45 | 23.5 | -0.11 ▼ | 188,500 |
| NCPL-NOV | 0 | 0 | 0 | 31.85 | 0.88 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 31.21 | 0.91 ▲ | 0 |
| NCPL-SEP | 30.29 | 30.98 | 30.21 | 30.7 | 0.88 ▲ | 132,000 |
| NETSOL-NOV | 0 | 0 | 0 | 132.76 | -2.65 ▼ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 130.08 | -2.41 ▼ | 0 |
| NETSOL-SEP | 130 | 130.49 | 127.9 | 128.14 | -2.23 ▼ | 211,000 |
| NITGETF-NOV | 0 | 0 | 0 | 18.35 | -0.21 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 17.98 | -0.18 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 17.69 | -0.15 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 66.84 | -0.92 ▼ | 0 |
| NML-OCT | 0 | 0 | 0 | 65.49 | -0.81 ▼ | 0 |
| NML-SEP | 64.96 | 65.45 | 64 | 64.69 | -0.31 ▼ | 308,500 |
| NPL-NOV | 0 | 0 | 0 | 42.8 | 0.16 ▲ | 0 |
| NPL-OCT | 40 | 43.49 | 40 | 43.49 | 1.77 ▲ | 1,000 |
| NPL-SEP | 0 | 0 | 0 | 41.25 | 0.05 ▲ | 0 |
| NRL-NOV | 0 | 0 | 0 | 218.71 | -2.95 ▼ | 0 |
| NRL-OCT | 0 | 0 | 0 | 214.3 | -2.58 ▼ | 0 |
| NRL-SEP | 214 | 215 | 210.6 | 210.71 | -2.57 ▼ | 106,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 105.38 | -2.21 ▼ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 103.25 | -2.01 ▼ | 0 |
| OCTOPUS-SEP | 103 | 103.7 | 96.5 | 101.64 | -1.9 ▼ | 1,287,000 |
| OGDC-NOV | 0 | 0 | 0 | 147.21 | -1.72 ▼ | 0 |
| OGDC-OCT | 145 | 145 | 142.25 | 143.01 | -2.7 ▼ | 143,000 |
| OGDC-SEP | 142.99 | 145.4 | 141.35 | 141.99 | -1.14 ▼ | 2,733,500 |
| OGTI-NOV | 0 | 0 | 0 | 20339 | 190 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20001 | 217 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19731 | 238 ▲ | 0 |
| P01GIS080425 | 91.4 | 91.4 | 91.4 | 91.4 | 2.19 ▲ | 15,000,000 |
| P01GIS090525 | 90.72 | 90.72 | 90.72 | 90.72 | 0.11 ▲ | 5,000 |
| P01GIS091224 | 96.46 | 96.46 | 96.46 | 96.46 | 0.15 ▲ | 100,000 |
| P01GIS140325 | 92.5 | 92.5 | 92.5 | 92.5 | 0.1 ▲ | 5,000 |
| P01GIS150825 | 87.85 | 87.85 | 87.85 | 87.85 | 0.11 ▲ | 45,025,000 |
| P01GIS230525 | 90.22 | 90.22 | 90.22 | 90.22 | 0.11 ▲ | 5,000 |
| P01GIS250425 | 91.09 | 91.09 | 91.09 | 91.09 | 0.11 ▲ | 5,000 |
| P01GIS250725 | 88.81 | 88.81 | 88.81 | 88.81 | 0.11 ▲ | 15,025,000 |
| 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 | 81.51 | -1.42 ▼ | 0 |
| PABC-OCT | 0 | 0 | 0 | 79.87 | -1.27 ▼ | 0 |
| PABC-SEP | 78 | 78 | 78 | 78 | -2.5 ▼ | 1,000 |
| PACE-NOV | 0 | 0 | 0 | 7.27 | -0.45 ▼ | 0 |
| PACE-OCT | 0 | 0 | 0 | 7.12 | -0.43 ▼ | 0 |
| PACE-SEP | 8 | 8.45 | 6.62 | 7 | -0.45 ▼ | 25,977,500 |
| PAEL-NOV | 0 | 0 | 0 | 26.91 | -1.07 ▼ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 26.37 | -1.01 ▼ | 0 |
| PAEL-SEP | 26.76 | 27.39 | 25.85 | 25.91 | -0.85 ▼ | 3,330,500 |
| PAKRI-NOV | 0 | 0 | 0 | 10.4 | -0.15 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.19 | -0.13 ▼ | 0 |
| PAKRI-SEP | 10.4 | 10.4 | 9.6 | 10.02 | -0.17 ▼ | 16,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 17.68 | -0.46 ▼ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 17.33 | -0.42 ▼ | 0 |
| PIAHCLA-SEP | 17.5 | 17.6 | 17 | 17.05 | -0.36 ▼ | 646,500 |
| PIBTL-NOV | 0 | 0 | 0 | 6.33 | -0.27 ▼ | 0 |
| PIBTL-OCT | 0 | 0 | 0 | 6.2 | -0.25 ▼ | 0 |
| PIBTL-SEP | 6.45 | 6.5 | 6.02 | 6.11 | -0.22 ▼ | 476,500 |
| PIOC-NOV | 0 | 0 | 0 | 176.73 | -3.44 ▼ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 173.17 | -3.11 ▼ | 0 |
| PIOC-SEP | 173 | 173 | 169.03 | 170 | -2.97 ▼ | 19,500 |
| PKGS-OCT | 0 | 0 | 0 | 468.54 | -0.42 ▼ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 460.84 | 0.15 ▲ | 0 |
| POL-NOV | 0 | 0 | 0 | 613.46 | -3.78 ▼ | 0 |
| POL-OCT | 0 | 0 | 0 | 601.11 | -2.81 ▼ | 0 |
| POL-SEP | 590 | 590 | 590 | 590 | 1.9 ▲ | 500 |
| POWER-NOV | 0 | 0 | 0 | 5.92 | -0.18 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 5.8 | -0.17 ▼ | 0 |
| POWER-SEP | 5.89 | 5.89 | 5.7 | 5.7 | -0.18 ▼ | 286,000 |
| PPL-NOV | 0 | 0 | 0 | 119.52 | -0.63 ▼ | 0 |
| PPL-OCT | 116 | 116 | 116 | 116 | -1 ▼ | 500 |
| PPL-SEP | 115.5 | 116.19 | 114.51 | 115.31 | -0.1 ▼ | 166,500 |
| PRL-NOV | 0 | 0 | 0 | 25.32 | -0.12 ▼ | 0 |
| PRL-OCT | 0 | 0 | 0 | 24.81 | 0.21 ▲ | 0 |
| PRL-SEP | 24.47 | 24.67 | 24.3 | 24.36 | -0.1 ▼ | 375,500 |
| PSO-NOV | 0 | 0 | 0 | 173.47 | 0.12 ▲ | 0 |
| PSO-OCT | 0 | 0 | 0 | 169.97 | 0.36 ▲ | 0 |
| PSO-SEP | 167.89 | 169.24 | 167.01 | 167.48 | 0.86 ▲ | 208,000 |
| PTC-NOV | 0 | 0 | 0 | 12.08 | -0.44 ▼ | 0 |
| PTC-OCT | 0 | 0 | 0 | 11.83 | -0.42 ▼ | 0 |
| PTC-SEP | 11.98 | 11.98 | 11.55 | 11.64 | -0.4 ▼ | 2,792,500 |
| SAZEW-NOV | 0 | 0 | 0 | 1003.13 | -20.88 ▼ | 0 |
| SAZEW-OCT | 999.97 | 999.97 | 970.03 | 977.6 | -24.31 ▼ | 9,000 |
| SAZEW-SEP | 970.01 | 977 | 963.01 | 966.97 | -14.95 ▼ | 161,000 |
| SEARL-NOV | 0 | 0 | 0 | 60 | -0.56 ▼ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 58.79 | -0.46 ▼ | 0 |
| SEARL-SEP | 58.14 | 58.3 | 57.56 | 57.72 | -0.49 ▼ | 180,500 |
| SHEL-NOV | 0 | 0 | 0 | 147.93 | 0.75 ▲ | 0 |
| SHEL-OCTB | 0 | 0 | 0 | 144.95 | 0.95 ▲ | 0 |
| SHEL-SEPB | 141.89 | 142 | 140.5 | 141.5 | 0.5 ▲ | 48,500 |
| SILK-NOV | 0 | 0 | 0 | 1.01 | -0.04 ▼ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.99 | -0.04 ▼ | 0 |
| SILK-SEP | 1 | 1 | 1 | 1 | -0.02 ▼ | 500 |
| SNBL-NOV | 0 | 0 | 0 | 13.88 | -0.06 ▼ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 13.6 | -0.04 ▼ | 0 |
| SNBL-SEPB | 13.01 | 13.01 | 13.01 | 13.01 | 0.01 ▲ | 5,000 |
| SNGP-NOV | 0 | 0 | 0 | 68.66 | -0.26 ▼ | 0 |
| SNGP-OCTB | 0 | 0 | 0 | 67.28 | -0.15 ▼ | 0 |
| SNGP-SEPB | 66.14 | 67 | 66 | 66.23 | -0.14 ▼ | 145,500 |
| SSGC-NOV | 0 | 0 | 0 | 9.31 | -0.18 ▼ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 9.12 | -0.16 ▼ | 0 |
| SSGC-SEP | 9.14 | 9.14 | 9 | 9 | -0.1 ▼ | 8,000 |
| SYM-NOV | 0 | 0 | 0 | 10.41 | -0.31 ▼ | 0 |
| SYM-OCT | 10.5 | 10.5 | 10.5 | 10.5 | 0.02 ▲ | 10,000 |
| SYM-SEP | 10.3 | 10.65 | 9.81 | 9.98 | -0.35 ▼ | 2,700,500 |
| SYS-NOV | 0 | 0 | 0 | 430.2 | -0.1 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 421.54 | 0.53 ▲ | 0 |
| SYS-SEP | 415 | 415 | 415 | 415 | 0 | 5,500 |
| TELE-NOV | 0 | 0 | 0 | 8.04 | -0.17 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 7.88 | -0.15 ▼ | 0 |
| TELE-SEP | 7.83 | 7.9 | 7.7 | 7.73 | -0.15 ▼ | 101,000 |
| TGL-NOV | 0 | 0 | 0 | 125.39 | -0.17 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 122.86 | 0.01 ▲ | 0 |
| TGL-SEP | 121.5 | 122 | 120.65 | 120.65 | 0.13 ▲ | 4,500 |
| TOMCL-NOV | 0 | 0 | 0 | 42.52 | -0.52 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 41.66 | -0.45 ▼ | 0 |
| TOMCL-SEP | 40.51 | 41.4 | 40.51 | 40.97 | -0.32 ▼ | 88,000 |
| TPLP-NOV | 0 | 0 | 0 | 8.97 | -0.29 ▼ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 8.79 | -0.27 ▼ | 0 |
| TPLP-SEP | 8.86 | 9.43 | 8.6 | 8.65 | -0.27 ▼ | 5,175,500 |
| TREET-NOV | 0 | 0 | 0 | 15.68 | -0.22 ▼ | 0 |
| TREET-OCT | 0 | 0 | 0 | 15.36 | -0.19 ▼ | 0 |
| TREET-SEP | 15.45 | 15.45 | 15.1 | 15.12 | -0.22 ▼ | 960,000 |
| TRG-NOV | 0 | 0 | 0 | 56.84 | 1.21 ▲ | 0 |
| TRG-OCT | 0 | 0 | 0 | 55.69 | 0.69 ▲ | 0 |
| TRG-SEP | 54.19 | 56.6 | 54.19 | 54.76 | 1.21 ▲ | 2,863,500 |
| UBL-NOV | 0 | 0 | 0 | 273.84 | -2.84 ▼ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 268.33 | -2.37 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 18.11 | -0.08 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 17.75 | -0.05 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 17.45 | -0.03 ▼ | 0 |
| UBL-SEPB | 0 | 0 | 0 | 263.92 | -2.01 ▼ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 29.83 | -0.23 ▼ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 29.23 | -0.18 ▼ | 0 |
| UNITY-SEP | 28.99 | 29.37 | 28.52 | 28.79 | -0.12 ▼ | 175,000 |
| WAVES-NOV | 0 | 0 | 0 | 6.85 | -0.33 ▼ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 6.71 | -0.32 ▼ | 0 |
| WAVES-SEP | 6.93 | 6.93 | 6.5 | 6.6 | -0.29 ▼ | 131,500 |
| WTL-OCT | 0 | 0 | 0 | 1.42 | 0.02 ▲ | 0 |
| WTL-SEP | 1.44 | 1.45 | 1.4 | 1.41 | 0.01 ▲ | 6,666,500 |
| YOUW-NOV | 0 | 0 | 0 | 4.93 | 0.03 ▲ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 4.83 | 0.04 ▲ | 0 |
| YOUW-SEP | 4.75 | 4.95 | 4.7 | 4.77 | 0.07 ▲ | 555,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PACE | 6.2900 | 0.8800 | 16.27 ▲ | 59,298,044 |
| LSEFSL | 4.5300 | 0.6200 | 15.86 ▲ | 42,319 |
| REDCO | 8.5500 | 1.0000 | 13.25 ▲ | 70,707 |
| FANM | 3.7900 | 0.4400 | 13.13 ▲ | 900 |
| ANTM | 15.8300 | 1.4400 | 10.01 ▲ | 7,659 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FTMM | 3.8200 | -0.4800 | -11.16 ▼ | 54,936 |
| CASH | 22.6700 | -2.5200 | -10.00 ▼ | 11,402 |
| SSML | 5.6700 | -0.6300 | -10.00 ▼ | 3,001 |
| SMLDEF | 31.3900 | -3.3600 | -9.67 ▼ | 6,235 |
| KML | 28.1000 | -2.8500 | -9.21 ▼ | 749 |
