KARACHI September 24th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 370 | 370 | 362.6 | 364.7 | -2.52 ▼ | 1,058 |
| Atlas Honda Ltd | 654.51 | 654.51 | 641.02 | 642.87 | -5.44 ▼ | 3,269 |
| Dewan Motors | 46.6 | 48.7 | 44.01 | 47.78 | 1.65 ▲ | 4,949,466 |
| Ghandhara Automobile | 230 | 231.64 | 217.15 | 225.94 | -4.24 ▼ | 736,757 |
| Ghandhara Ind. | 306 | 308.98 | 297.5 | 304.87 | 0.05 ▲ | 343,511 |
| Honda Atlas Cars | 252.3 | 254.3 | 250 | 252.84 | 0.02 ▲ | 62,249 |
| Hinopak Motor | 265 | 265.99 | 260 | 260.64 | -4.33 ▼ | 154 |
| Indus Motor Co | 1750 | 1792.99 | 1730 | 1774.53 | 4.44 ▲ | 19,220 |
| Millat Tractors | 552.8 | 558 | 544.4 | 546.8 | -3.41 ▼ | 58,778 |
| Sazgar Eng | 973.75 | 1009.69 | 960 | 998.77 | 25.02 ▲ | 581,197 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 83.05 | 91 | 83.05 | 88.03 | -0.6 ▼ | 30,438 |
| Atlas Battery- (XD) | 330 | 333.98 | 326.5 | 327.7 | -0.96 ▼ | 11,353 |
| Bal.Wheels- (XD) | 106.2 | 109 | 104.89 | 105.03 | -4.82 ▼ | 4,604 |
| Dewan Auto Engg | 44.98 | 48 | 43.2 | 45.42 | 1.47 ▲ | 29,194 |
| Exide (PAK) | 865.5 | 875 | 840 | 856.96 | -14.44 ▼ | 2,863 |
| Ghandhara Tyre | 38.52 | 39 | 37.25 | 37.52 | -1.2 ▼ | 301,877 |
| Loads Limited | 10.49 | 10.5 | 10.26 | 10.42 | 0.01 ▲ | 400,169 |
| Panther Tyres Ltd. | 40 | 40.19 | 39.61 | 39.92 | -0.11 ▼ | 42,080 |
| Treet Battery Ltd. | 16.2 | 16.21 | 15.95 | 16.14 | -0.15 ▼ | 335,805 |
| Thal Limited | 372 | 404.9 | 372 | 393.86 | 5.59 ▲ | 963 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 42 | 42 | 35.99 | 35.99 | -4 ▼ | 3,666 |
| Fast Cables Ltd. | 22.71 | 23.01 | 22.61 | 22.91 | -0.08 ▼ | 488,829 |
| Pak Elektron | 25.26 | 25.5 | 24.81 | 25.09 | -0.04 ▼ | 3,171,526 |
| Pakistan Cables-XB | 136 | 136 | 126 | 132.33 | -2.53 ▼ | 8,493 |
| Siemens Pak. | 478 | 478 | 470 | 470.04 | -1.34 ▼ | 468 |
| Waves Corp Ltd. | 6.28 | 6.39 | 6.21 | 6.24 | -0.09 ▼ | 418,895 |
| Waves Home App | 7.71 | 7.86 | 7.4 | 7.48 | -0.22 ▼ | 1,771,443 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 94.57 | 94.75 | 93.4 | 93.85 | -0.72 ▼ | 11,514 |
| Bestway Cement | 241 | 244 | 241 | 243.92 | -0.6 ▼ | 989 |
| Cherat Cement | 179.9 | 179.9 | 174.01 | 175.67 | -2.07 ▼ | 163,337 |
| Dadabhoy Cement | 5.23 | 5.59 | 5.21 | 5.25 | -0.21 ▼ | 36,516 |
| Dewan Cement | 7.8 | 8.2 | 7.8 | 8.11 | 0.16 ▲ | 883,748 |
| D.G.K.Cement | 75.05 | 75.38 | 74 | 74.17 | -0.77 ▼ | 971,516 |
| Dandot Cement | 10.7 | 11.6 | 10.7 | 11.15 | 0 | 313 |
| Fauji Cement | 24.48 | 24.48 | 23.8 | 24.04 | -0.31 ▼ | 2,351,216 |
| Fecto Cement | 31.05 | 31.05 | 31 | 31 | -1 ▼ | 2,104 |
| Flying Cement | 17.2 | 18.14 | 16.65 | 17.92 | 0.87 ▲ | 10,227,672 |
| Gharibwal Cement | 27.25 | 27.45 | 26.81 | 27.16 | 0 | 316,117 |
| Kohat Cement | 296.12 | 297.64 | 288 | 291 | -2.16 ▼ | 404,743 |
| Lucky Cement (XD) | 893.99 | 893.99 | 875 | 885.14 | -2.02 ▼ | 239,434 |
| Maple Leaf | 32.59 | 32.59 | 31.5 | 32.15 | -0.12 ▼ | 3,131,796 |
| Pioneer Cement | 181 | 182.99 | 178.31 | 181.19 | 0.08 ▲ | 77,316 |
| Power Cement | 5.5 | 5.62 | 5.43 | 5.48 | -0.11 ▼ | 1,776,019 |
| Power Cem(Pref) | 10.4 | 10.4 | 10.4 | 10.4 | 0.05 ▲ | 1,000 |
| Safe Mix Con.Lt | 18.8 | 18.8 | 18.3 | 18.5 | -0.09 ▼ | 34,835 |
| Thatta Cement | 64.1 | 67.5 | 60.84 | 65.59 | 2.61 ▲ | 2,958,674 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 33.69 | 33.69 | 32.3 | 32.49 | -0.65 ▼ | 1,548,450 |
| Archroma Pak | 290 | 294.93 | 288 | 288.15 | -4.1 ▼ | 2,696 |
| Bawany Air Pro(DEF.) | 38.15 | 38.15 | 38.14 | 38.15 | 3.47 ▲ | 35,612 |
| Berger Paints | 84.99 | 85.5 | 81.12 | 83.11 | -0.77 ▼ | 34,946 |
| Biafo Industries | 119.9 | 119.9 | 105.23 | 106.89 | -10.03 ▼ | 197,304 |
| Buxly Paints | 165.01 | 172 | 165.01 | 169.22 | -1 ▼ | 4,054 |
| Data Agro | 95.99 | 95.99 | 90.51 | 92.21 | -4.13 ▼ | 5,498 |
| Descon Oxychem | 20.8 | 20.87 | 20.6 | 20.73 | -0.14 ▼ | 176,621 |
| Dynea Pakistan | 203.5 | 203.5 | 195 | 198.07 | -3.62 ▼ | 40,040 |
| Engro Polymer | 34.01 | 34.25 | 33.05 | 33.22 | -1.07 ▼ | 557,340 |
| Engro Poly (Pref) | 10.97 | 10.99 | 10.97 | 10.98 | 0.98 ▲ | 5,622 |
| Ghani Chemical | 10 | 10.1 | 9.75 | 10.01 | 0.12 ▲ | 255,911 |
| Ghani Glo Hol | 9.1 | 9.28 | 9 | 9.11 | -0.05 ▼ | 1,159,384 |
| Ittehad Chem. | 0 | 0 | 0 | 46.01 | 0 | 10 |
| Lucky Core Ind. (XD) | 1016 | 1016 | 1000 | 1008.9 | -9.07 ▼ | 1,315 |
| Lotte Chemical | 15.82 | 16.03 | 15.53 | 15.93 | 0.22 ▲ | 516,295 |
| Leiner Pak Gelat | 214.94 | 214.94 | 190 | 195.88 | -10.06 ▼ | 6,899 |
| Nimir Ind.Chem. | 108 | 111 | 105 | 110.3 | 0.32 ▲ | 12,536 |
| Nimir Resins | 20.99 | 20.99 | 20.29 | 20.5 | -0.09 ▼ | 3,288 |
| Pak Oxygen Ltd. | 141 | 141 | 133.11 | 137.33 | -3.95 ▼ | 33,475 |
| Pak.P.V.C. | 9.95 | 9.95 | 9 | 9.39 | 0.13 ▲ | 8,000 |
| Sitara Chemical | 281 | 281 | 281 | 272.96 | 0 | 2 |
| Sitara Peroxide | 13.36 | 14.1 | 13.36 | 14.1 | 0.1 ▲ | 39,624 |
| Wah-Noble | 204.85 | 204.85 | 194 | 198.89 | 0.89 ▲ | 2,387 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.31 | 6.5 | 6.21 | 6.32 | -0.27 ▼ | 6,115 |
| HBL Invest Fund | 2.48 | 2.6 | 2.4 | 2.42 | -0.06 ▼ | 17,023 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 108.85 | 111.5 | 107.8 | 110.16 | 2.36 ▲ | 155,798 |
| Askari Bank | 24.74 | 25.21 | 24.1 | 25.12 | 0.6 ▲ | 2,996,719 |
| Bank Al-Falah | 62 | 62.3 | 60.3 | 60.7 | -1.74 ▼ | 823,424 |
| Bank AL-Habib | 98.27 | 98.28 | 97 | 97.83 | -0.45 ▼ | 1,704,743 |
| Bankislami Pak | 20.96 | 21.2 | 20.7 | 21 | 0.06 ▲ | 379,825 |
| Bank Makramah | 2.02 | 2.05 | 2.01 | 2.02 | -0.01 ▼ | 397,182 |
| Bank Of Khyber | 12.9 | 12.9 | 11.65 | 11.7 | -0.68 ▼ | 2,088 |
| B.O.Punjab | 5.05 | 5.14 | 4.92 | 4.98 | -0.07 ▼ | 4,033,903 |
| Faysal Bank | 46.9 | 47.41 | 45.35 | 46.3 | -0.6 ▼ | 781,543 |
| Habib Bank | 128.95 | 129.4 | 126.28 | 128.43 | 0.12 ▲ | 4,258,144 |
| Habib Metropol | 66.55 | 68.19 | 66.5 | 66.6 | -0.91 ▼ | 23,410 |
| JS Bank Ltd | 9.35 | 9.35 | 8.55 | 8.8 | -0.1 ▼ | 39,467 |
| MCB Bank Ltd | 238 | 239.8 | 231 | 233.35 | -4.93 ▼ | 401,001 |
| Meezan Bank Ltd | 235 | 235.97 | 227.86 | 232.92 | -1.1 ▼ | 623,784 |
| National Bank (XD) | 56.56 | 57.96 | 55.46 | 55.72 | -0.98 ▼ | 1,630,220 |
| Samba Bank | 11.9 | 11.9 | 10.51 | 10.55 | -1 ▼ | 2,871 |
| St.Chart.Bank | 61 | 63 | 60.01 | 60.02 | -1.66 ▼ | 17,518 |
| Silk Bank Ltd | 0.96 | 0.97 | 0.93 | 0.94 | 0.01 ▲ | 3,171,539 |
| Soneri Bank Ltd | 13.55 | 13.75 | 13.5 | 13.53 | -0.31 ▼ | 171,985 |
| United Bank | 288 | 298 | 286.05 | 295.19 | 7.14 ▲ | 1,072,648 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 13.1 | 13.2 | 12.61 | 12.81 | -0.3 ▼ | 2,156,559 |
| Aisha Steel Mill | 6.84 | 6.84 | 6.59 | 6.61 | -0.08 ▼ | 1,098,799 |
| Amreli Steels | 20 | 20 | 18.59 | 18.62 | -2.04 ▼ | 543,611 |
| Bolan Casting | 88.38 | 88.4 | 85.22 | 86.68 | -0.76 ▼ | 10,431 |
| Beco Steel Ltd | 6.25 | 7.14 | 6.25 | 6.42 | 0.28 ▲ | 183,349 |
| Crescent Steel | 72.05 | 72.95 | 71 | 71.18 | -1.17 ▼ | 173,320 |
| Dadex Eternit | 50.9 | 50.9 | 50.01 | 50.01 | -0.28 ▼ | 1,404 |
| Dost Steels Ltd. | 5.83 | 6.2 | 5.83 | 6.05 | 0.05 ▲ | 846,532 |
| Huffaz Seamless | 10.99 | 10.99 | 10.3 | 10.39 | -0.28 ▼ | 1,220 |
| Int. Ind.Ltd. (XD) | 154.01 | 156.93 | 153.5 | 154.17 | -0.41 ▼ | 10,619 |
| Inter.Steel Ltd (XD) | 69.8 | 70 | 67.01 | 68.19 | -0.99 ▼ | 396,206 |
| Ittefaq Iron Ind | 6.22 | 6.22 | 5.9 | 6.05 | -0.08 ▼ | 69,575 |
| K.S.B.Pumps | 135.87 | 138.5 | 130.15 | 136.87 | 1 ▲ | 150,267 |
| Mughal Iron | 79.22 | 80.6 | 77.8 | 78.12 | -1.51 ▼ | 318,431 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 107.6 | 107.6 | 107.6 | 107.6 | 0.2 ▲ | 15,000 |
| JS Global Banking | 17.51 | 17.51 | 17.33 | 17.37 | 0.03 ▲ | 46,000 |
| JS Momentum | 10.2 | 10.2 | 10.01 | 10.02 | -0.14 ▼ | 7,500 |
| Mahaana Islamic | 10.81 | 10.83 | 10.68 | 10.73 | -0.13 ▼ | 46,000 |
| Meezan Pakistan | 13.51 | 13.6 | 13.3 | 13.38 | -0.19 ▼ | 48,000 |
| UBLPakistanETF | 18.53 | 18.6 | 18.35 | 18.6 | 0.14 ▲ | 15,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 57.99 | 57.99 | 55.2 | 57.71 | -0.19 ▼ | 11,895 |
| Engro Fert | 190.02 | 193.49 | 185.4 | 187.62 | -3.81 ▼ | 3,645,870 |
| Engro Corp | 318.15 | 321.99 | 316 | 317.33 | -2.97 ▼ | 586,709 |
| Fatima Fert | 56.5 | 57.37 | 55.01 | 56.49 | 0.54 ▲ | 3,350,187 |
| Fauji Fert Bin | 46.06 | 48.66 | 46.05 | 48.44 | 2.56 ▲ | 14,969,153 |
| Fauji Fert | 212 | 222 | 212 | 219.08 | 8.5 ▲ | 5,960,361 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.32 | 6.32 | 6.01 | 6.08 | -0.09 ▼ | 673,125 |
| Big Bird Foods Ltd. | 76.25 | 78.75 | 75.5 | 77.34 | 2.39 ▲ | 2,104,323 |
| Bunnys Limited | 13.6 | 13.8 | 13 | 13.05 | -0.44 ▼ | 505,633 |
| Clover Pakistan | 39.4 | 39.9 | 38.51 | 39.04 | -0.36 ▼ | 52,990 |
| Colgate Palm (XD) | 1179.99 | 1180 | 1150 | 1158.9 | -15.48 ▼ | 9,417 |
| Frieslandcampina | 61.13 | 61.35 | 60 | 60.33 | -0.78 ▼ | 459,900 |
| Fauji Foods Ltd | 8.7 | 8.89 | 8.6 | 8.79 | 0.04 ▲ | 2,789,111 |
| Gillette Pak | 148.49 | 148.49 | 129 | 140.99 | -1.3 ▼ | 1,830 |
| Ismail Ind | 1748 | 1900 | 1700.01 | 1896.67 | 146.54 ▲ | 100 |
| MithchellsFruit | 145.5 | 145.95 | 144.01 | 145 | 0.2 ▲ | 13,052 |
| Matco Foods Ltd | 24.35 | 24.35 | 23.8 | 24.19 | 0.17 ▲ | 14,843 |
| Murree Brewery | 490.17 | 509.79 | 490.17 | 496.99 | -6 ▼ | 3,906 |
| National Foods | 177.45 | 177.45 | 174 | 174.1 | -3.18 ▼ | 27,515 |
| Nestle Pakistan | 6958.01 | 6958.01 | 6858 | 6906.02 | -52.05 ▼ | 24 |
| At-Tahur Ltd. | 17.05 | 17.45 | 16.8 | 16.98 | -0.32 ▼ | 497,010 |
| Quice Food | 6.39 | 6.83 | 6.38 | 6.64 | 0.39 ▲ | 1,432,969 |
| Rafhan Maize | 7319.99 | 7319.99 | 7299.99 | 7300 | 57.5 ▲ | 23 |
| Shield Corp. | 231 | 231 | 231 | 231.85 | 0 | 50 |
| Shezan Inter. | 90 | 93.9 | 90 | 93.21 | 1.21 ▲ | 1,301 |
| The Organic Meat | 41.2 | 43.45 | 41.2 | 41.79 | 0.62 ▲ | 11,534,643 |
| Treet Corp | 14.92 | 15.15 | 14.8 | 14.87 | -0.12 ▼ | 825,810 |
| Unity Foods Ltd | 27.21 | 27.59 | 26.52 | 26.67 | -0.54 ▼ | 487,402 |
| Unilever Foods | 17251 | 17817 | 17250 | 17398.99 | 11.44 ▲ | 126 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.6 | 11.69 | 11.19 | 11.51 | 0.07 ▲ | 791,730 |
| Frontier Ceram | 17.55 | 19.32 | 16.01 | 19.32 | 1.76 ▲ | 35,920 |
| GhaniGlobalGlass | 5.98 | 6 | 5.83 | 5.97 | 0.04 ▲ | 692,773 |
| Ghani Glass Ltd | 25.1 | 25.4 | 25.01 | 25.21 | 0.15 ▲ | 184,280 |
| Ghani Value Glas | 42.65 | 44.94 | 42.65 | 44.64 | 1.14 ▲ | 22,384 |
| Karam Ceramics | 58.39 | 58.39 | 58.39 | 64.88 | 0 | 1 |
| Shabbir Tiles | 13.5 | 13.89 | 13.5 | 13.58 | -0.16 ▼ | 28,460 |
| Tariq Glass Ind. | 108.2 | 109.5 | 107 | 108.44 | 0.35 ▲ | 544,795 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.84 | 22 | 21.31 | 21.84 | 0.19 ▲ | 16,671 |
| Adamjee Ins. | 34 | 34 | 32.75 | 32.98 | -1.02 ▼ | 98,716 |
| Askari Life Ass | 5.29 | 5.29 | 4.62 | 5.27 | 0.47 ▲ | 2,231 |
| Adamjee Life Assuran | 30 | 32.59 | 30 | 32.59 | -0.01 ▼ | 2,500 |
| Century Ins. | 25.07 | 27 | 25.07 | 27 | 1.5 ▲ | 5,115 |
| Cres.Star Ins. | 3 | 3 | 2.85 | 2.97 | -0.05 ▼ | 430,977 |
| EFU General (XD) | 89.01 | 92.4 | 89.01 | 95.33 | 0 | 9 |
| EFU Life Assur | 170 | 170 | 167.5 | 170 | -1 ▼ | 10,327 |
| Habib Ins. | 6.26 | 6.5 | 6.15 | 6.49 | -0.02 ▼ | 17,521 |
| IGI Holdings | 159.99 | 159.99 | 147.06 | 149.99 | -0.78 ▼ | 4,176 |
| IGI Life Ins | 13.01 | 13.58 | 13 | 13 | 0 | 18,999 |
| Jubilee Gen.Ins | 40.1 | 41 | 39.61 | 39.98 | -0.78 ▼ | 9,294 |
| Jubile Life Ins | 126.99 | 126.99 | 122 | 122.99 | -1.01 ▼ | 3,358 |
| Pak Reinsurance | 10.08 | 10.08 | 9.8 | 9.82 | -0.15 ▼ | 437,804 |
| PICIC Ins.Ltd. | 1.91 | 2.1 | 1.91 | 1.93 | -0.07 ▼ | 42,010 |
| Premier Ins. | 6.27 | 6.9 | 6.27 | 6.65 | 0.25 ▲ | 2,381 |
| Pak Gen.Ins. | 5.81 | 6 | 5.48 | 5.56 | -0.92 ▼ | 50,970 |
| Reliance Ins. | 10.38 | 10.49 | 10.38 | 10.46 | 0.18 ▲ | 2,500 |
| Shaheen Ins. | 4.5 | 4.6 | 4.41 | 4.52 | -0.13 ▼ | 11,080 |
| United Insurance (XD) | 14.65 | 14.99 | 14.46 | 14.51 | -0.11 ▼ | 21,556 |
| Universal Ins. | 6.97 | 7.9 | 6.97 | 6.97 | -1 ▼ | 6,636 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.74 | 6.74 | 5.63 | 6.19 | -0.01 ▼ | 1,505 |
| Arif Habib Ltd. | 63.47 | 63.47 | 61 | 61.95 | -0.1 ▼ | 36,154 |
| AKD Securites L | 16.44 | 16.44 | 15.2 | 15.38 | -0.37 ▼ | 219,603 |
| Calcorp Limited | 26 | 26 | 23 | 25.19 | 0 | 102 |
| Cyan Limited | 23.1 | 23.44 | 23.01 | 23.04 | -0.22 ▼ | 11,125 |
| Dawood Hercules | 143.85 | 144 | 139.15 | 139.42 | -1.69 ▼ | 18,132 |
| Dawood Equities | 9.78 | 9.8 | 8.4 | 8.62 | -0.5 ▼ | 800,522 |
| Dawood Law | 205 | 207.99 | 191.16 | 205.99 | 0 | 106 |
| EFG Hermes Pak | 33 | 33 | 30 | 31.52 | 1.19 ▲ | 653,111 |
| Escorts Bank | 4 | 4 | 3.5 | 3.98 | 0.22 ▲ | 48,194 |
| First Cap.Equit | 5.05 | 7 | 5.05 | 6 | 0 | 167 |
| F.Credit & Inv | 7.07 | 7.7 | 7.07 | 7.7 | 0 | 52 |
| Ist.Capital Sec | 2.24 | 2.3 | 1.96 | 2.19 | -0.07 ▼ | 6,863,710 |
| First Dawood Prop | 2.69 | 2.69 | 2.3 | 2.34 | -0.16 ▼ | 287,840 |
| F. Nat.Equities | 3.88 | 3.88 | 3.61 | 3.69 | -0.06 ▼ | 839,136 |
| Invest Bank | 1.85 | 1.85 | 1.55 | 1.66 | -0.05 ▼ | 403,639 |
| Imperial Limite | 17.1 | 19 | 17.1 | 19 | 0 | 1,800 |
| Jah.Sidd. Co. | 15.6 | 15.6 | 15.26 | 15.31 | -0.39 ▼ | 157,112 |
| JahangirSidd(Pref) | 7.41 | 8.76 | 7.41 | 7.8 | -0.2 ▼ | 11,593 |
| JS Global Cap. | 158.27 | 175 | 158.27 | 175.85 | 0 | 157 |
| JS Investments | 20.01 | 20.01 | 20.01 | 20.01 | -0.7 ▼ | 500 |
| LSE Capital Limited. | 3.69 | 3.69 | 3.13 | 3.21 | -0.29 ▼ | 1,092,725 |
| LSE Fin. Ser. Ld | 4.2 | 4.58 | 4.2 | 4.5 | 0.39 ▲ | 23,765 |
| LSE Ventures Ltd | 7.84 | 8 | 7.52 | 7.96 | 0.11 ▲ | 182,200 |
| MCB Inv MGT | 40.63 | 41.7 | 40.61 | 41.06 | 0.37 ▲ | 4,606 |
| Next Capital | 5.1 | 5.1 | 4.81 | 5.07 | 0.14 ▲ | 26,060 |
| OLP Financial | 30.15 | 30.5 | 30 | 30.05 | -0.04 ▼ | 71,837 |
| Pervez Ahmed Co | 1.64 | 1.64 | 1.44 | 1.47 | -0.08 ▼ | 870,152 |
| PIA Holding Company | 20.05 | 20.05 | 18.81 | 20.05 | 1.82 ▲ | 19,959,581 |
| PIA Holding CompanyB | 880 | 880 | 879.49 | 897.54 | -1.44 ▼ | 11 |
| Pak Stock Exchange | 14 | 14.02 | 13.57 | 13.86 | -0.16 ▼ | 356,151 |
| Sec. Inv. Bank | 4.71 | 4.97 | 4.7 | 4.86 | 0 | 432 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.85 | 5.2 | 4.81 | 5.2 | 0.29 ▲ | 4,461 |
| Pak Gulf Leasing | 8.95 | 8.95 | 8.51 | 8.53 | 0.03 ▲ | 6,731 |
| SME Leasing Ltd | 1.86 | 1.97 | 1.86 | 1.97 | -0.03 ▼ | 7,121 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1626.11 | 1665 | 1626.11 | 1665 | 0 | 83 |
| Fateh Industries | 187 | 187.86 | 170.51 | 170.51 | -18.94 ▼ | 1,340 |
| Leather Up Ltd. | 13 | 13 | 12.95 | 12.3 | 0 | 531 |
| Pak Leather | 26 | 26 | 25 | 25.8 | 0 | 70 |
| Service Global | 68.75 | 68.75 | 66.56 | 68.32 | -0.3 ▼ | 8,004 |
| Service Ind.Ltd | 1159.99 | 1159.99 | 1112 | 1112.8 | -36.23 ▼ | 290 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 136.11 | 138.87 | 135.01 | 138 | 0 | 71 |
| AL-Khair Gadoon | 34 | 34 | 34 | 36.42 | 0 | 10 |
| ECOPACK Ltd | 20.38 | 21.99 | 20.38 | 20.86 | -0.7 ▼ | 18,660 |
| Gammon Pak | 63.6 | 65.55 | 58 | 58.76 | -2.44 ▼ | 223,178 |
| GOC (Pak) Ltd. | 64 | 64 | 60.9 | 61.06 | -2.63 ▼ | 925 |
| Mandviwala | 16.86 | 16.98 | 15.11 | 15.17 | -0.87 ▼ | 7,002 |
| Olympia Mills | 22.88 | 22.88 | 18.72 | 20.8 | 0 | 85 |
| Pakistan Alumin | 78.1 | 79.11 | 77.6 | 78.58 | 0.56 ▲ | 284,634 |
| Pak Hotels | 50.9 | 51 | 50 | 50.01 | -0.85 ▼ | 61,962 |
| Pak Services | 668 | 789 | 668 | 741.12 | -0.2 ▼ | 251 |
| Shifa Int.Hosp | 183.4 | 183.4 | 176 | 178.39 | -4.98 ▼ | 33,472 |
| Siddiqsons Tin | 5.5 | 5.55 | 5.3 | 5.42 | -0.02 ▼ | 538,914 |
| Tri-Pack Films | 112.85 | 112.88 | 110 | 111.99 | 1.43 ▲ | 2,574 |
| United Brands | 14.13 | 14.97 | 14.02 | 14.31 | -0.19 ▼ | 1,695 |
| UDL Int.Ltd. | 8.4 | 8.6 | 7.66 | 8.18 | -0.26 ▼ | 16,505 |
| United Dist. | 37.5 | 37.5 | 37.5 | 37.5 | -2 ▼ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.95 | 8.95 | 8 | 8.35 | 0.11 ▲ | 20,692 |
| AL-Noor Mod | 3.43 | 3.43 | 3.43 | 3.26 | 0 | 27 |
| Elite Cap.Mod | 9.5 | 9.55 | 8.55 | 9.55 | 1 ▲ | 20,627 |
| Equity Modaraba | 3.35 | 3.4 | 3.15 | 3.15 | 0.1 ▲ | 5,900 |
| Habib Modaraba | 17.29 | 17.29 | 16.56 | 16.65 | -0.5 ▼ | 6,778 |
| Punjab Mod | 2.65 | 2.65 | 2.42 | 2.45 | -0.09 ▼ | 11,721 |
| Paramount Mod | 8.94 | 8.94 | 8.94 | 8.33 | 0 | 1 |
| F.Treet Manuf | 4.68 | 4.69 | 4.68 | 4.77 | 0 | 75 |
| Tri-Star 1st Mod. | 14.32 | 16.59 | 14.32 | 15.9 | 0 | 32 |
| OLP Modaraba | 15.5 | 15.5 | 15.11 | 15.38 | 0.1 ▲ | 33,008 |
| Orient Rental | 8.45 | 8.45 | 8 | 8.21 | 0.06 ▲ | 16,458 |
| Popular Islamic | 13.74 | 13.74 | 13.5 | 13.5 | 1 ▲ | 506 |
| Prud Mod.1st | 3.8 | 3.99 | 3.43 | 3.83 | 0.06 ▲ | 106,431 |
| Sindh Modaraba | 10.26 | 10.4 | 10.26 | 10.4 | -0.4 ▼ | 14,208 |
| Trust Modaraba | 4.2 | 4.2 | 3.83 | 3.98 | -0.15 ▼ | 373,061 |
| Unicap Modaraba | 2.98 | 2.98 | 2.72 | 2.87 | 0.07 ▲ | 6,931 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum-XDXB | 426 | 433 | 418 | 422.04 | -2.4 ▼ | 443,302 |
| Oil & Gas Dev. | 139.44 | 140.2 | 136.8 | 139.78 | 1.17 ▲ | 7,695,595 |
| Pak Oilfields | 617 | 620 | 615.51 | 617.19 | -2.06 ▼ | 143,654 |
| Pak Petroleum | 110.46 | 110.59 | 106.8 | 107.99 | -1.93 ▼ | 4,806,350 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 415.51 | 425.03 | 410.05 | 414.89 | -9.95 ▼ | 77,121 |
| Burshane LPG | 29 | 29 | 27.75 | 28.5 | -0.23 ▼ | 12,591 |
| Hascol Petrol | 6.72 | 6.96 | 6.58 | 6.87 | 0.19 ▲ | 5,628,300 |
| HI-Tech Lub. | 34.34 | 34.9 | 32.3 | 33.58 | -0.48 ▼ | 566,756 |
| Oilboy Energy L | 6.63 | 6.63 | 6.63 | 6.63 | 0.2 ▲ | 500 |
| P.S.O. | 166.99 | 166.99 | 164 | 164.38 | -2.09 ▼ | 629,118 |
| Shell Pakistan | 150.95 | 150.95 | 148 | 149.97 | 0.09 ▲ | 57,984 |
| Sui North Gas | 66.8 | 68.59 | 65.81 | 67.72 | 0.84 ▲ | 1,705,283 |
| Sui South Gas | 8.68 | 8.68 | 8.31 | 8.49 | -0.12 ▼ | 1,367,222 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.01 | 25.01 | 24.49 | 24.66 | -0.47 ▼ | 1,014,948 |
| Cherat Packg | 104.99 | 104.99 | 103.07 | 103.2 | -1.52 ▼ | 24,237 |
| Int. Packaging Films | 22.88 | 23.25 | 22.5 | 22.72 | -0.25 ▼ | 129,191 |
| MACPAC Films | 18 | 18.09 | 17.5 | 17.65 | -0.18 ▼ | 110,982 |
| Merit Packaging | 10.12 | 10.12 | 10 | 10.06 | -0.07 ▼ | 145,921 |
| Packages Ltd. | 476 | 476 | 462 | 475.41 | -1.37 ▼ | 1,762 |
| Pak Paper Prod | 92.05 | 95.28 | 87.75 | 90.15 | -3.26 ▼ | 42,530 |
| Roshan Packages | 16.78 | 16.95 | 16 | 16.34 | -0.13 ▼ | 311,220 |
| Security Paper (XD) | 146.5 | 146.5 | 141 | 142.25 | -0.96 ▼ | 55,829 |
| Synthetic Prod | 40.39 | 41.6 | 39 | 39.87 | -0.25 ▼ | 1,079,876 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 721.25 | 780 | 721.25 | 769.8 | 5.83 ▲ | 1,034 |
| AGP Limited | 112 | 112.67 | 111 | 111.59 | 1.47 ▲ | 103,075 |
| Citi Pharma Ltd | 36.46 | 36.48 | 35.22 | 36.12 | 0.1 ▲ | 1,054,324 |
| Ferozsons (Lab) | 305 | 308.79 | 305 | 307.19 | 0.17 ▲ | 465,232 |
| GlaxoSmithKline | 184.89 | 190 | 182 | 189.58 | 7.16 ▲ | 299,448 |
| Haleon Pakistan | 580 | 599 | 565 | 583.57 | 13.27 ▲ | 93,664 |
| Highnoon (Lab) | 691.9 | 691.9 | 685 | 689.98 | -1.91 ▼ | 9,749 |
| Hoechst Pak Ltd | 2098.99 | 2098.99 | 2098.99 | 2099.34 | 0 | 1 |
| IBL HealthCare | 31.2 | 31.49 | 31.1 | 31.13 | -0.37 ▼ | 18,298 |
| Macter Int. Ltd | 129 | 129 | 111 | 111.57 | -8.93 ▼ | 450 |
| Otsuka Pak | 138 | 144.49 | 134.13 | 141.82 | 3.75 ▲ | 49,096 |
| The Searle Company | 58.86 | 58.95 | 58.04 | 58.21 | -0.65 ▼ | 410,689 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 21.06 | 21.5 | 20.52 | 20.95 | -0.64 ▼ | 72,608 |
| Engro Powergen | 25.43 | 25.43 | 24.2 | 24.72 | -0.28 ▼ | 236,311 |
| Mughal Energy Ltd | 18 | 18 | 18 | 19.7 | 0 | 1 |
| Hub Power Co. (XD) | 134 | 134 | 126.21 | 129.09 | -5.72 ▼ | 21,241,308 |
| Kot Addu Power | 31.25 | 31.25 | 30.54 | 30.67 | -0.59 ▼ | 676,902 |
| K-Electric Ltd. | 3.91 | 3.92 | 3.81 | 3.88 | -0.03 ▼ | 6,036,740 |
| Kohinoor Energy | 38.66 | 39 | 38.4 | 38.55 | -0.11 ▼ | 637,771 |
| Kohinoor Power | 7.26 | 7.26 | 6.96 | 7.03 | -0.23 ▼ | 180,748 |
| Lalpir Power | 21.5 | 21.5 | 19.75 | 19.99 | -1.31 ▼ | 1,605,448 |
| Nishat ChunPow | 28.88 | 28.88 | 26.06 | 26.11 | -2.84 ▼ | 14,501,151 |
| Nishat Power | 39 | 39.05 | 37 | 37.75 | -1.03 ▼ | 3,086,002 |
| Pakgen Power | 90 | 90 | 86.01 | 87.91 | -2.07 ▼ | 2,220 |
| S.G.Power | 8.85 | 8.85 | 8.17 | 8.66 | 0 | 106 |
| Saif Power Ltd | 18.15 | 18.21 | 17.75 | 17.87 | -0.18 ▼ | 199,646 |
| Tri-Star Power | 6.25 | 6.5 | 6.23 | 6.5 | -0.03 ▼ | 23,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.75 | 14.9 | 14.6 | 14.89 | 0.1 ▲ | 2,703 |
| Hussain Industries | 19.58 | 22.99 | 19.58 | 21.76 | 0 | 37 |
| Javedan Corp. | 41.99 | 41.99 | 41.1 | 41.94 | 0.53 ▲ | 2,330 |
| Pace (Pak) Ltd. | 5.37 | 5.48 | 4.7 | 5.23 | -0.16 ▼ | 22,589,739 |
| TPL Properties | 8.25 | 8.27 | 8 | 8.06 | -0.12 ▼ | 2,385,384 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17 | 17.27 | 17 | 17.25 | 0.42 ▲ | 284,193 |
| Globe Residency (XD) | 13.26 | 13.85 | 13.1 | 13.16 | -0.47 ▼ | 16,247 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 323.2 | 324.99 | 318.67 | 319.62 | -3.85 ▼ | 153,466 |
| Cnergyico PK | 3.81 | 3.83 | 3.72 | 3.77 | -0.02 ▼ | 5,941,905 |
| National Refinery | 209.5 | 212 | 208 | 208.82 | -0.67 ▼ | 134,835 |
| Pak Refinery | 23.93 | 23.93 | 23.55 | 23.75 | -0.03 ▼ | 1,258,914 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 585.01 | 609.99 | 580 | 580.45 | -17.3 ▼ | 371 |
| Abdullah Shah | 5.65 | 5.95 | 5.65 | 5.67 | -0.03 ▼ | 1,228 |
| AL-Noor Sugar | 79 | 79 | 79 | 79 | 4.84 ▲ | 10,000 |
| Chashma Sugar | 58 | 62 | 56.51 | 58.11 | -3.15 ▼ | 606 |
| Dewan Sugar | 4.9 | 5.04 | 4.65 | 4.7 | -0.07 ▼ | 32,232 |
| Habib Sugar | 69 | 69.07 | 69 | 69 | -1 ▼ | 2,564 |
| Habib Rice Prod | 33.51 | 35 | 33.51 | 33.77 | -0.01 ▼ | 8,873 |
| Haseeb Waqas Sugar | 9.03 | 9.09 | 8.4 | 8.71 | -0.58 ▼ | 2,837 |
| J.D.W.Sugar | 504 | 524 | 500 | 500.07 | -4.72 ▼ | 622 |
| Jauharabad Sug | 22.5 | 22.5 | 20 | 21.76 | 1.25 ▲ | 5,526 |
| Mirpurkhas Sugar | 27.9 | 27.9 | 27.5 | 27.5 | -0.3 ▼ | 2,511 |
| Mehran Sugar | 43 | 44.44 | 43 | 43.03 | 0.15 ▲ | 2,659 |
| Noon Sugar | 66.51 | 66.51 | 66 | 66.11 | -0.72 ▼ | 639 |
| Sindh Abadgar | 33.15 | 36.99 | 33.14 | 34.01 | -2.81 ▼ | 1,023 |
| Shahtaj Sugar | 86.66 | 87 | 86.66 | 87 | -6.18 ▼ | 1,018 |
| Shahmurad Sugar | 400 | 400 | 380 | 383.28 | 9.36 ▲ | 1,556 |
| Sakrand Sugar | 8.9 | 9.39 | 8.12 | 8.59 | 0.09 ▲ | 9,343 |
| Shakarganj Limited | 29.99 | 30 | 29.99 | 30 | 0 | 1,564 |
| Tariq Corp Ltd. | 14.04 | 14.04 | 14 | 14 | -0.5 ▼ | 2,500 |
| Tandlianwala Sugar | 74 | 74 | 73.3 | 80.45 | 0 | 122 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 189.9 | 189.9 | 189.9 | 189.98 | 0 | 121 |
| Ibrahim Fibres | 355 | 380 | 355 | 353.02 | 0 | 9 |
| Image Pakistan | 15.46 | 15.62 | 15.2 | 15.28 | -0.17 ▼ | 334,249 |
| Pak Synthetics | 28.65 | 28.65 | 26.25 | 26.76 | -1.14 ▼ | 9,877 |
| Rupali Polyester | 17.49 | 17.49 | 16.9 | 17.03 | -0.07 ▼ | 8,706 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 132.49 | 132.8 | 127.2 | 128.79 | -3.09 ▼ | 4,607,266 |
| Avanceon Ltd | 54.84 | 54.84 | 54 | 54.25 | -0.26 ▼ | 389,375 |
| Supernet Ltd.XB | 10.03 | 11.9 | 10.03 | 11 | 0 | 20,003 |
| Hallmark Company Ltd | 854.9 | 854.9 | 848.99 | 849 | 18.31 ▲ | 108 |
| Hum Network | 10.48 | 10.49 | 9.82 | 9.96 | -0.41 ▼ | 3,022,819 |
| Media Times Ltd | 2.21 | 2.21 | 2.06 | 2.14 | 0 | 1,226,500 |
| Netsol Tech. | 126 | 127.35 | 124.08 | 126.03 | 0.66 ▲ | 811,118 |
| Octopus Digital | 100.25 | 101.5 | 99.38 | 100.12 | 0.03 ▲ | 272,027 |
| Pak Datacom | 81 | 84.99 | 79 | 79 | -0.98 ▼ | 10,230 |
| P.T.C.L. | 11.4 | 11.9 | 11.4 | 11.6 | 0.11 ▲ | 3,246,037 |
| Symmetry Group Ltd | 10.2 | 10.33 | 9.9 | 9.93 | -0.23 ▼ | 6,010,532 |
| Systems Limited | 417.84 | 417.84 | 409 | 410.99 | -3.06 ▼ | 1,037,005 |
| Telecard Limited | 7.24 | 7.35 | 7.18 | 7.23 | -0.01 ▼ | 692,562 |
| TPL Corp Ltd | 5.41 | 5.6 | 5.21 | 5.46 | 0.1 ▲ | 1,450,807 |
| TPL Trakker Ltd | 8.94 | 9.3 | 8.54 | 9 | 0.45 ▲ | 385,121 |
| TRG Pak Ltd | 56.5 | 57.52 | 54.75 | 56.6 | 0.24 ▲ | 5,662,475 |
| WorldCall Telecom | 1.28 | 1.29 | 1.24 | 1.25 | -0.03 ▼ | 39,357,051 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41.1 | 42.8 | 40.51 | 41.53 | -0.37 ▼ | 19,716 |
| Azgard Nine | 7.55 | 7.55 | 7.3 | 7.33 | -0.14 ▼ | 405,274 |
| AN Textile Mill | 10.45 | 10.7 | 10.45 | 10.2 | 0 | 53 |
| Aruj Industries | 10 | 10 | 9.66 | 9.71 | -0.08 ▼ | 11,573 |
| Chenab Limited | 5.72 | 6.38 | 5.72 | 6.18 | 0.17 ▲ | 1,213,433 |
| Chenab Ltd.(Pre | 3.37 | 3.4 | 3.05 | 3.34 | -0.04 ▼ | 2,118,542 |
| Crescent Tex. | 13.3 | 13.3 | 13.14 | 13.3 | -0.09 ▼ | 17,955 |
| Faisal Spinning | 222.1 | 222.1 | 222.1 | 222.1 | -12.32 ▼ | 175 |
| Fateh Sports | 101.85 | 101.85 | 100.94 | 112.15 | 0 | 101 |
| Fazal Cloth | 134 | 134 | 127 | 127.01 | -6.98 ▼ | 518 |
| Gul Ahmed | 18.54 | 18.55 | 17.95 | 17.99 | -0.53 ▼ | 495,875 |
| Ghazi Fabrics | 9.28 | 9.73 | 9 | 9.61 | 0.85 ▲ | 26,770 |
| Hala Enterprise | 11.6 | 11.69 | 11.1 | 11.69 | 1.06 ▲ | 80,392 |
| Hafiz Limited | 237.86 | 237.86 | 237.86 | 231.35 | 0 | 10 |
| Interloop Ltd. | 74.06 | 74.99 | 73.41 | 74.22 | -0.78 ▼ | 522,905 |
| Int.Knitwear | 16.5 | 17 | 15.1 | 15.98 | -0.32 ▼ | 2,334 |
| Jubilee Spinning | 15.9 | 15.9 | 13.55 | 14.94 | -0.1 ▼ | 4,511 |
| Kohinoor Mills | 29.05 | 31.9 | 27.14 | 28.05 | -1.95 ▼ | 3,300 |
| Kohinoor Ind. | 8.3 | 8.51 | 8 | 8.5 | -0.3 ▼ | 8,096 |
| Kohinoor Textile | 70.05 | 73.85 | 70.05 | 70.25 | -3.75 ▼ | 400,038 |
| Masood Textile | 51 | 60 | 51 | 59.29 | 3.4 ▲ | 1,466 |
| Nishat (Chun.) | 23.29 | 23.5 | 22.6 | 22.76 | -0.52 ▼ | 222,961 |
| Nishat Mills Ltd | 63.74 | 63.74 | 60 | 61.52 | -1.78 ▼ | 1,162,967 |
| Paramount Sp | 6 | 6.4 | 6 | 6 | 0.01 ▲ | 3,003 |
| Quetta Textile | 7.7 | 7.7 | 7.69 | 7.7 | 0 | 76 |
| Redco Textile | 7.9 | 7.9 | 7.4 | 7.71 | 0.17 ▲ | 801 |
| Sapphire Tex. | 1055.1 | 1198.98 | 1055.1 | 1148.77 | 0 | 2 |
| Stylers Int.Ltd. | 39.1 | 39.1 | 39 | 39 | -1.18 ▼ | 15,600 |
| Towellers Limited | 131.99 | 133.95 | 131.99 | 133 | 0.29 ▲ | 5,438 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 59.03 | 68.92 | 56.39 | 65.21 | 2.56 ▲ | 28,625 |
| Amtex Limited | 3.67 | 3.97 | 3.67 | 3.76 | 0.09 ▲ | 4,840,698 |
| Asim Textile | 12.41 | 12.99 | 12.4 | 12.6 | 0.27 ▲ | 802 |
| Bilal Fibres | 21.6 | 21.95 | 19.28 | 19.49 | -1.93 ▼ | 477,162 |
| Chakwal Spinning | 81.44 | 85.3 | 80.78 | 82.82 | 0.53 ▲ | 476,186 |
| Colony Tex.Mills Ltd | 5.8 | 5.8 | 5.3 | 5.36 | -0.35 ▼ | 618,273 |
| Dewan Farooque Sp. | 4.01 | 4.4 | 4.01 | 4.23 | 0.09 ▲ | 113,169 |
| Din Textile | 55 | 55 | 55 | 54.02 | 0 | 6 |
| Dewan Mushtaq | 8.75 | 8.75 | 8.1 | 7.98 | 0 | 5 |
| D.S. Ind. Ltd. | 4.67 | 4.75 | 4.54 | 4.68 | 0.01 ▲ | 41,544 |
| Dar-es-Salaam | 37.02 | 37.02 | 37.02 | 41 | 0 | 6 |
| Dewan Textile | 8.39 | 8.39 | 7.39 | 7.76 | -0.63 ▼ | 29,000 |
| Elahi Cotton | 65.25 | 77 | 65.25 | 72.5 | 0 | 101 |
| Gadoon Textile | 175.05 | 178.99 | 175.05 | 175.5 | 0 | 102 |
| Gulshan Sp. | 5.15 | 5.15 | 4.28 | 4.66 | -0.15 ▼ | 30,633 |
| Gulistan Sp. | 14.5 | 15.99 | 13.78 | 13.78 | -1.53 ▼ | 12,264 |
| Hira Textile | 3.78 | 3.85 | 3.7 | 3.7 | 0 | 856,496 |
| Indus Dyeing | 125.02 | 133 | 125.02 | 127.55 | -2.46 ▼ | 2,539 |
| J.A.Textile | 84.48 | 84.5 | 74.76 | 81.54 | -1.06 ▼ | 32,918 |
| Janana D Mal | 64.02 | 64.75 | 62.8 | 63.33 | -3.3 ▼ | 14,870 |
| Kohat Textile | 18.2 | 18.2 | 16.5 | 16.51 | -0.41 ▼ | 1,502 |
| Kohinoor Spining | 7.99 | 8.14 | 7.76 | 8.04 | 0.17 ▲ | 7,424,558 |
| Khalid Siraj | 6.86 | 7.9 | 6.86 | 7.12 | -0.41 ▼ | 29,908 |
| Land Mark Spinning | 24.94 | 25.64 | 21.01 | 25.64 | 2.33 ▲ | 7,202 |
| Nadeem Textile | 80 | 80 | 80 | 80 | -5 ▼ | 100 |
| Nazir Cotton Mills | 15.78 | 16.7 | 15.55 | 16 | 0.16 ▲ | 306,090 |
| Premium Tex. | 276.01 | 299.99 | 276.01 | 289.99 | 0 | 3 |
| Reliance Cotton | 620 | 620 | 533.2 | 592.43 | 0 | 21 |
| Ruby Textile | 8.31 | 8.35 | 7.5 | 7.5 | -0.5 ▼ | 41,183 |
| Saif Textile | 12.8 | 12.84 | 11.9 | 12.28 | -0.57 ▼ | 7,914 |
| Salman Noman | 8.11 | 9.25 | 8.03 | 8.03 | -0.69 ▼ | 35,547 |
| Service Ind Tex | 11.35 | 11.8 | 11.3 | 11.33 | -0.07 ▼ | 4,067 |
| Shadman Cotton | 28.55 | 32 | 28.55 | 31.33 | 0 | 29 |
| Sally Textile | 38.25 | 39.14 | 35 | 38.81 | 3.23 ▲ | 74,553 |
| Saritow Spinning | 7.5 | 7.5 | 6.4 | 6.66 | -0.06 ▼ | 4,007 |
| Shahzad Tex. | 30.99 | 30.99 | 30.99 | 29 | 0 | 260 |
| Tata Textile | 59.7 | 59.7 | 52.25 | 52.94 | -2.11 ▼ | 12,733 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 7.75 | 8.96 | 7.75 | 8.83 | 0.6 ▲ | 22,575 |
| Shahtaj Textile | 75 | 75 | 75 | 75 | 0 | 10 |
| Yousuf Weaving | 4.21 | 4.25 | 4.05 | 4.14 | -0.07 ▼ | 1,834,491 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 329.99 | 330 | 312 | 323.24 | 8.01 ▲ | 445 |
| Pak Tobacco (XD) | 885 | 900 | 851.3 | 900 | 2.48 ▲ | 50,145 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.25 | 15.25 | 13.72 | 14.28 | 0.08 ▲ | 726 |
| Pak Int.Bulk | 5.65 | 5.78 | 5.52 | 5.74 | 0.07 ▲ | 2,265,085 |
| Pak.Int.Cont. | 37.39 | 38.67 | 37.01 | 37.11 | -0.57 ▼ | 65,509 |
| P.N.S.C | 329.89 | 329.89 | 320 | 327.76 | 6.96 ▲ | 3,195 |
| Secure Logistics Gro | 17.81 | 18.25 | 16.9 | 17.21 | -0.39 ▼ | 5,339,987 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104 | 104.91 | 101.41 | 104 | 0 | 12 |
| S.S.Oil | 67.12 | 70 | 67.12 | 70 | 0 | 102 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31 | 32.39 | 30.05 | 32.35 | 1.87 ▲ | 55,281 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-NOV | 0 | 0 | 0 | 13.32 | -0.32 ▼ | 0 |
| AGHA-OCT | 12.9 | 13.3 | 12.81 | 13.02 | -0.21 ▼ | 314,000 |
| AGHA-SEP | 12.9 | 13.2 | 12.6 | 12.86 | -0.27 ▼ | 812,500 |
| AGL-NOV | 0 | 0 | 0 | 33.78 | -0.69 ▼ | 0 |
| AGL-OCT | 33.66 | 33.91 | 32.95 | 33.02 | -0.53 ▼ | 197,000 |
| AGL-SEP | 33.01 | 33.55 | 32.42 | 32.56 | -0.67 ▼ | 832,000 |
| AICL-NOV | 0 | 0 | 0 | 34.29 | -1.08 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 33.59 | -1.06 ▼ | 0 |
| AICL-SEPB | 33.25 | 33.25 | 33.25 | 33.25 | -0.83 ▼ | 1,000 |
| AIRLINK-NOVB | 0 | 0 | 0 | 133.89 | -3.3 ▼ | 0 |
| AIRLINK-OCTB | 134 | 134.5 | 129.02 | 130.8 | -3.28 ▼ | 4,871,000 |
| AIRLINK-SEPB | 132 | 132.75 | 127.05 | 129.16 | -3.15 ▼ | 4,864,000 |
| AKBL-NOV | 0 | 0 | 0 | 26.12 | 0.61 ▲ | 0 |
| AKBL-OCT | 25.54 | 25.54 | 25.5 | 25.52 | 0.53 ▲ | 1,000 |
| AKBL-SEP | 24.64 | 25.25 | 24.38 | 25.19 | 0.6 ▲ | 170,000 |
| ASC-NOV | 0 | 0 | 0 | 6.32 | -0.1 ▼ | 0 |
| ASC-OCT | 6.24 | 6.7 | 6.15 | 6.59 | 0.34 ▲ | 4,849,000 |
| ASC-SEP | 6.21 | 6.78 | 6.04 | 6.17 | -0.07 ▼ | 4,669,000 |
| ASL-NOV | 0 | 0 | 0 | 6.87 | -0.09 ▼ | 0 |
| ASL-OCT | 6.71 | 6.71 | 6.71 | 6.71 | -0.09 ▼ | 1,500 |
| ASL-SEP | 6.73 | 6.73 | 6.62 | 6.71 | -0.02 ▼ | 53,500 |
| ATRL-NOV | 0 | 0 | 0 | 320.2 | -4.05 ▼ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 319.37 | -4.03 ▼ | 0 |
| ATRL-OCT | 323.25 | 324.99 | 320 | 321.5 | -2 ▼ | 27,500 |
| ATRL-OCTB | 316.01 | 319 | 313.51 | 314.24 | -3.76 ▼ | 95,000 |
| ATRL-SEP | 323.01 | 325 | 319.05 | 320.87 | -3.32 ▼ | 108,500 |
| AVN-NOV | 0 | 0 | 0 | 56.4 | -0.3 ▼ | 0 |
| AVN-OCT | 55.2 | 55.35 | 54.9 | 55.08 | -0.35 ▼ | 321,500 |
| AVN-SEP | 54.5 | 54.61 | 54 | 54.32 | -0.4 ▼ | 428,500 |
| BAFL-NOV | 0 | 0 | 0 | 63.11 | -1.84 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 61.83 | -1.52 ▼ | 0 |
| BAFL-SEPB | 61.2 | 61.2 | 61.2 | 61.2 | -1.3 ▼ | 1,000 |
| BAHL-NOV | 0 | 0 | 0 | 101.71 | -0.52 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 99.65 | -0.52 ▼ | 0 |
| BAHL-SEPB | 0 | 0 | 0 | 98.01 | 0.01 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.83 | 0.05 ▲ | 0 |
| BIPL-OCTB | 19.51 | 19.51 | 19.51 | 19.51 | -1.83 ▼ | 500 |
| BIPL-SEPB | 0 | 0 | 0 | 21.04 | 0.05 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21328 | -32 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 20973 | -31 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 20689 | -31 ▼ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.18 | -0.07 ▼ | 0 |
| BOP-OCT | 5.1 | 5.14 | 5.05 | 5.05 | -0.13 ▼ | 23,000 |
| BOP-SEP | 5.14 | 5.14 | 4.98 | 4.98 | -0.08 ▼ | 39,500 |
| CEPB-NOV | 0 | 0 | 0 | 25.64 | -0.5 ▼ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.12 | -0.49 ▼ | 0 |
| CEPB-SEP | 24.6 | 24.7 | 24.6 | 24.7 | -0.49 ▼ | 2,000 |
| CHCC-NOV | 0 | 0 | 0 | 175.99 | -2.18 ▼ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 178.55 | -2.21 ▼ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 175.99 | -2.18 ▼ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 174.94 | -2.17 ▼ | 0 |
| CHCC-SEP | 175 | 175 | 175 | 175 | -3.17 ▼ | 1,000 |
| CNERGY-NOV | 0 | 0 | 0 | 3.92 | -0.02 ▼ | 0 |
| CNERGY-OCT | 3.82 | 3.86 | 3.77 | 3.81 | -0.1 ▼ | 2,142,500 |
| CNERGY-SEP | 3.82 | 3.82 | 3.7 | 3.77 | -0.04 ▼ | 2,452,000 |
| CPHL-NOV | 0 | 0 | 0 | 37.55 | 0.08 ▲ | 0 |
| CPHL-OCT | 36.26 | 36.8 | 35.9 | 36.7 | 0.37 ▲ | 679,000 |
| CPHL-SEP | 36.49 | 36.49 | 35.25 | 36.2 | 0.17 ▲ | 787,000 |
| DCL-NOV | 0 | 0 | 0 | 8.43 | 0.16 ▲ | 0 |
| DCL-OCT | 8.17 | 8.3 | 8.1 | 8.23 | 0.18 ▲ | 780,000 |
| DCL-SEP | 8.19 | 8.2 | 7.96 | 8.14 | 0.18 ▲ | 1,083,500 |
| DCR-NOVB | 0 | 0 | 0 | 17.93 | 0.42 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.57 | 0.42 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 49.67 | 1.68 ▲ | 0 |
| DFML-OCT | 46.71 | 49.5 | 45.25 | 48.27 | 1.32 ▲ | 1,784,500 |
| DFML-SEP | 46 | 48.85 | 44.67 | 47.81 | 1.54 ▲ | 3,630,500 |
| DGKC-NOV | 0 | 0 | 0 | 77.11 | -0.85 ▼ | 0 |
| DGKC-OCT | 76.1 | 76.1 | 75 | 75.3 | -0.82 ▼ | 1,857,000 |
| DGKC-SEP | 74.61 | 75.4 | 74 | 74.28 | -0.89 ▼ | 1,773,500 |
| EFERT-NOV | 0 | 0 | 0 | 195.06 | -4.07 ▼ | 0 |
| EFERT-OCTB | 196.89 | 196.89 | 188 | 189.44 | -7.45 ▼ | 27,500 |
| EFERT-SEPB | 191 | 191 | 186 | 187.5 | -5.95 ▼ | 32,000 |
| ENGRO-NOV | 0 | 0 | 0 | 329.91 | -3.28 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 323.24 | -3.22 ▼ | 0 |
| ENGRO-SEPB | 317 | 317 | 317 | 317 | -4.07 ▼ | 1,000 |
| EPCL-NOV | 0 | 0 | 0 | 34.54 | -1.13 ▼ | 0 |
| EPCL-OCT | 34 | 34.55 | 33.95 | 33.98 | -0.97 ▼ | 11,500 |
| EPCL-SEP | 34 | 34.14 | 33.7 | 33.7 | -0.75 ▼ | 7,500 |
| EPQL-OCTB | 0 | 0 | 0 | 25.18 | -0.34 ▼ | 0 |
| EPQL-SEPB | 0 | 0 | 0 | 24.76 | -0.37 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 48.14 | -0.65 ▼ | 0 |
| FABL-OCTB | 47.34 | 47.37 | 46.99 | 47 | 0 | 49,500 |
| FABL-SEPB | 47.37 | 47.37 | 46.2 | 46.32 | -0.73 ▼ | 29,500 |
| FATIMA-NOV | 0 | 0 | 0 | 58.73 | 0.53 ▲ | 0 |
| FATIMA-OCTB | 56.5 | 57.5 | 56.49 | 57.23 | 1.22 ▲ | 6,784,000 |
| FATIMA-SEPB | 56.45 | 56.77 | 55.75 | 56.47 | 0.96 ▲ | 8,312,500 |
| FCCL-NOV | 0 | 0 | 0 | 24.08 | -0.33 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 23.99 | -0.33 ▼ | 0 |
| FCCL-OCT | 24.1 | 24.1 | 24 | 24 | -0.55 ▼ | 6,000 |
| FCCL-OCTB | 23.75 | 23.8 | 23.35 | 23.7 | -0.05 ▼ | 386,000 |
| FCCL-SEP | 24.4 | 24.4 | 23.9 | 24 | -0.26 ▼ | 840,500 |
| FCEPL-NOV | 0 | 0 | 0 | 62.72 | -0.85 ▼ | 0 |
| FCEPL-OCT | 61.8 | 61.82 | 61.4 | 61.4 | -1.1 ▼ | 250,000 |
| FCEPL-SEP | 61 | 61 | 60.75 | 60.75 | -0.75 ▼ | 3,000 |
| FEROZ-OCT | 0 | 0 | 0 | 312.91 | 2.91 ▲ | 0 |
| FEROZ-SEP | 305 | 305 | 305 | 305 | 0 | 500 |
| FFBL-NOV | 0 | 0 | 0 | 50.36 | 2.63 ▲ | 0 |
| FFBL-OCT | 47 | 49.11 | 46.99 | 48.9 | 2.49 ▲ | 2,081,500 |
| FFBL-SEP | 46.39 | 48.64 | 46.39 | 48.43 | 2.43 ▲ | 3,176,000 |
| FFC-NOV | 0 | 0 | 0 | 227.76 | 8.71 ▲ | 0 |
| FFC-OCTB | 215 | 222.5 | 214.9 | 221.19 | 7.99 ▲ | 239,500 |
| FFC-SEPB | 214 | 221 | 212 | 219.81 | 8.51 ▲ | 302,000 |
| FFL-NOV | 0 | 0 | 0 | 9.14 | 0.04 ▲ | 0 |
| FFL-OCT | 8.8 | 9 | 8.72 | 8.92 | -0.03 ▼ | 692,000 |
| FFL-SEP | 8.69 | 8.9 | 8.69 | 8.83 | 0.04 ▲ | 1,277,000 |
| FLYNG-NOV | 0 | 0 | 0 | 18.63 | 0.89 ▲ | 0 |
| FLYNG-OCT | 17.3 | 18.35 | 16.97 | 18.08 | 0.8 ▲ | 5,022,500 |
| FLYNG-SEP | 17.3 | 18.15 | 16.71 | 17.98 | 0.87 ▲ | 4,432,000 |
| GAL-NOV | 0 | 0 | 0 | 234.9 | -4.54 ▼ | 0 |
| GAL-OCT | 232.98 | 232.98 | 220 | 229.68 | -3.38 ▼ | 135,000 |
| GAL-SEP | 230 | 231.1 | 218 | 226.65 | -4.44 ▼ | 425,500 |
| GATM-NOV | 0 | 0 | 0 | 18.7 | -0.57 ▼ | 0 |
| GATM-OCT | 18.74 | 18.8 | 18.6 | 18.8 | -0.08 ▼ | 17,000 |
| GATM-SEP | 18.5 | 18.84 | 18 | 18.03 | -0.57 ▼ | 38,500 |
| GGL-NOV | 0 | 0 | 0 | 9.47 | -0.06 ▼ | 0 |
| GGL-OCT | 9.25 | 9.25 | 9.1 | 9.1 | -0.12 ▼ | 10,000 |
| GGL-SEP | 9.25 | 9.25 | 9.01 | 9.13 | -0.05 ▼ | 733,000 |
| GHGL-NOV | 0 | 0 | 0 | 26.21 | 0.14 ▲ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 25.68 | 0.14 ▲ | 0 |
| GHGL-SEP | 0 | 0 | 0 | 25.26 | 0.11 ▲ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 316.95 | -0.13 ▼ | 0 |
| GHNI-OCT | 305.01 | 311 | 302.03 | 308.19 | 0.03 ▲ | 62,000 |
| GHNI-SEP | 303 | 307.8 | 298 | 304.43 | -1.4 ▼ | 163,500 |
| HBL-NOV | 0 | 0 | 0 | 133.52 | 0.05 ▲ | 0 |
| HBL-OCTB | 128.86 | 131 | 128 | 130.98 | 0.22 ▲ | 290,500 |
| HBL-SEPB | 129.5 | 129.9 | 127 | 128.65 | 0.42 ▲ | 386,500 |
| HUBC-NOVB | 0 | 0 | 0 | 134.21 | -6.02 ▼ | 0 |
| HUBC-OCTB | 134.01 | 134.01 | 127.5 | 129.64 | -5.89 ▼ | 4,323,500 |
| HUBC-SEPB | 134 | 134 | 126.6 | 129.36 | -4.95 ▼ | 4,773,500 |
| HUMNL-NOV | 0 | 0 | 0 | 10.35 | -0.44 ▼ | 0 |
| HUMNL-OCT | 10.65 | 10.65 | 10 | 10.13 | -0.42 ▼ | 673,000 |
| HUMNL-SEP | 10.5 | 10.5 | 9.83 | 9.97 | -0.43 ▼ | 1,298,500 |
| ILP-NOV | 0 | 0 | 0 | 77.16 | -0.86 ▼ | 0 |
| ILP-OCT | 0 | 0 | 0 | 75.6 | -0.84 ▼ | 0 |
| ILP-SEP | 0 | 0 | 0 | 74.35 | -0.83 ▼ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 160.28 | -0.52 ▼ | 0 |
| INIL-OCTB | 158 | 158 | 151.85 | 152.5 | -5.05 ▼ | 3,000 |
| INIL-SEPB | 155 | 155 | 154 | 154 | -0.5 ▼ | 3,000 |
| ISL-NOVB | 0 | 0 | 0 | 70.89 | -1.07 ▼ | 0 |
| ISL-OCTB | 70 | 70 | 70 | 70 | 0 | 1,030,000 |
| ISL-SEPB | 69.49 | 69.49 | 66.01 | 67.65 | -1.84 ▼ | 756,000 |
| JSBL-NOV | 0 | 0 | 0 | 9.15 | -0.11 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 8.96 | -0.04 ▼ | 0 |
| JSBL-SEP | 0 | 0 | 0 | 8.82 | -0.1 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.06 | 0.02 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.69 | 0.02 ▲ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 17.4 | 0.02 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.42 | -0.15 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.21 | -0.15 ▼ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.04 | -0.14 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 30.73 | -0.61 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 27.88 | -0.56 ▼ | 0 |
| KAPCO-OCT | 31 | 31.4 | 31 | 31.4 | 0.15 ▲ | 1,500 |
| KAPCO-OCTB | 28 | 30.9 | 27.1 | 27.1 | -1.4 ▼ | 55,500 |
| KAPCO-SEP | 31.33 | 31.65 | 30.66 | 30.81 | -0.59 ▼ | 26,500 |
| KEL-NOV | 0 | 0 | 0 | 4.03 | -0.04 ▼ | 0 |
| KEL-OCT | 3.95 | 3.96 | 3.87 | 3.92 | -0.08 ▼ | 9,218,000 |
| KELSC6 | 0 | 0 | 0 | 99.81 | 0 | 1,500 |
| KEL-SEP | 3.9 | 3.92 | 3.83 | 3.87 | -0.07 ▼ | 9,592,000 |
| KOSM-NOV | 0 | 0 | 0 | 8.36 | 0.17 ▲ | 0 |
| KOSM-OCT | 8.1 | 8.25 | 7.9 | 8.16 | 0.1 ▲ | 5,550,000 |
| KOSM-SEP | 8 | 8.16 | 7.8 | 8.05 | 0.15 ▲ | 5,872,000 |
| KSE30-NOV | 0 | 0 | 0 | 26742 | -90 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26297 | -88 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25941 | -87 ▼ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.56 | 0.22 ▲ | 0 |
| LOTCHEM-OCT | 0 | 0 | 0 | 16.23 | 0.23 ▲ | 0 |
| LOTCHEM-SEP | 15.6 | 16.3 | 15.6 | 16.05 | 0.35 ▲ | 15,500 |
| LPL-NOV | 0 | 0 | 0 | 20.78 | -1.38 ▼ | 0 |
| LPL-OCTB | 20.5 | 20.7 | 19.75 | 20.33 | -1.38 ▼ | 90,500 |
| LPL-SEPB | 19.3 | 20.79 | 19.21 | 19.9 | -1.41 ▼ | 86,500 |
| LUCK-NOVB | 0 | 0 | 0 | 920.22 | -2.64 ▼ | 0 |
| LUCK-OCTB | 895.8 | 899 | 895 | 895 | -9.99 ▼ | 9,000 |
| LUCK-SEPB | 880.06 | 886.18 | 880.01 | 885.09 | -0.08 ▼ | 9,500 |
| MCB-NOV | 0 | 0 | 0 | 242.6 | -5.27 ▼ | 0 |
| MCB-OCTB | 236 | 237.99 | 236 | 237.99 | -4.87 ▼ | 3,500 |
| MCB-SEPB | 234.5 | 234.5 | 233.5 | 233.5 | -2 ▼ | 2,000 |
| MEBL-NOV | 0 | 0 | 0 | 242.15 | -1.29 ▼ | 0 |
| MEBL-OCTB | 234.95 | 234.95 | 234.95 | 234.95 | -1.06 ▼ | 500 |
| MEBL-SEPB | 227.15 | 231.62 | 226.32 | 231.62 | -2.66 ▼ | 1,500 |
| MLCF-NOV | 0 | 0 | 0 | 33.42 | -0.15 ▼ | 0 |
| MLCF-OCT | 32.7 | 32.75 | 32 | 32.63 | -0.17 ▼ | 663,000 |
| MLCF-SEP | 32.48 | 32.5 | 31 | 32.22 | -0.2 ▼ | 511,500 |
| MTL-NOV | 0 | 0 | 0 | 568.47 | -3.88 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 556.98 | -3.8 ▼ | 11,000 |
| MTL-SEP | 0 | 0 | 0 | 547.79 | -7.21 ▼ | 11,000 |
| MUGHAL-NOV | 0 | 0 | 0 | 81.22 | -1.61 ▼ | 0 |
| MUGHAL-OCT | 81 | 81 | 79 | 79 | -2.16 ▼ | 2,294,000 |
| MUGHAL-SEP | 80 | 80 | 78.25 | 78.9 | -1.2 ▼ | 2,098,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.91 | -0.21 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.63 | -0.2 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.4 | -0.2 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 177.34 | -3.35 ▼ | 0 |
| NATF-SEP | 0 | 0 | 0 | 174.41 | -3.3 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.06 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.72 | -0.01 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.44 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 57.93 | -1.05 ▼ | 0 |
| NBP-OCT | 57.45 | 58.51 | 56.23 | 56.78 | -0.76 ▼ | 640,500 |
| NBP-SEP | 56.9 | 57.99 | 55.55 | 56.02 | -0.89 ▼ | 794,000 |
| NCL-OCT | 23.44 | 23.44 | 23.44 | 23.44 | -0.29 ▼ | 500 |
| NCL-SEP | 22.75 | 23.7 | 22.75 | 23.7 | 0.26 ▲ | 6,500 |
| NCPL-NOV | 0 | 0 | 0 | 27.14 | -2.97 ▼ | 0 |
| NCPL-OCT | 28.25 | 28.26 | 26.55 | 26.55 | -2.95 ▼ | 1,086,500 |
| NCPL-SEP | 27.75 | 27.89 | 26.07 | 26.1 | -2.87 ▼ | 716,000 |
| NETSOL-NOV | 0 | 0 | 0 | 126.26 | 0.59 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 127.91 | 0.6 ▲ | 0 |
| NETSOL-OCT | 126.01 | 127.5 | 124.5 | 126.14 | 0.14 ▲ | 202,000 |
| NETSOL-OCTB | 125.95 | 126.5 | 122 | 125.1 | 0.1 ▲ | 80,000 |
| NETSOL-SEP | 126.01 | 127.4 | 124.27 | 126.4 | 0.87 ▲ | 456,000 |
| NITGETF-NOV | 0 | 0 | 0 | 19.06 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.67 | -0.01 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 18.36 | -0.01 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 63.96 | -1.89 ▼ | 0 |
| NML-OCT | 64 | 64.28 | 61.2 | 62.3 | -1.9 ▼ | 73,500 |
| NML-SEP | 63.05 | 63.47 | 61.61 | 61.61 | -2.07 ▼ | 77,000 |
| NPL-NOV | 0 | 0 | 0 | 37.82 | -2.18 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 34.58 | -0.95 ▼ | 0 |
| NPL-OCT | 38.5 | 39 | 37.25 | 37.25 | -1.82 ▼ | 33,000 |
| NPL-OCTB | 34 | 34 | 34 | 34 | -1.38 ▼ | 5,000 |
| NPL-SEP | 38.45 | 38.6 | 38.2 | 38.2 | -0.96 ▼ | 8,000 |
| NRL-NOV | 0 | 0 | 0 | 217.1 | -0.82 ▼ | 0 |
| NRL-OCT | 214 | 214.21 | 211.55 | 212 | -1.2 ▼ | 90,000 |
| NRL-SEP | 211.89 | 211.99 | 207.2 | 209.43 | -1.21 ▼ | 113,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 104.09 | -0.03 ▼ | 0 |
| OCTOPUS-OCT | 102 | 102.35 | 101.35 | 102.03 | 0.63 ▲ | 23,500 |
| OCTOPUS-SEP | 100.98 | 102 | 100.2 | 100.36 | -0.23 ▼ | 142,000 |
| OGDC-NOV | 0 | 0 | 0 | 140.03 | 1.09 ▲ | 20,000 |
| OGDC-NOVB | 0 | 0 | 0 | 141.13 | 1.1 ▲ | 0 |
| OGDC-OCT | 139 | 140.55 | 137.05 | 140.12 | 1.26 ▲ | 1,026,000 |
| OGDC-OCTB | 137.2 | 138.65 | 135.25 | 138.25 | 1.05 ▲ | 8,129,000 |
| OGDC-SEP | 139.2 | 140.5 | 137 | 139.94 | 1.38 ▲ | 9,339,500 |
| OGTI-NOV | 0 | 0 | 0 | 20280 | -91 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 19942 | -90 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19672 | -89 ▼ | 0 |
| P01GIS090525 | 91.12 | 91.12 | 91.12 | 91.12 | 0.05 ▲ | 5,000 |
| P01GIS091224 | 96.85 | 96.85 | 96.85 | 96.85 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 93.1 | 93.1 | 93.1 | 93.1 | 0.06 ▲ | 5,000 |
| P01GIS150825 | 88.25 | 88.3 | 88.25 | 88.3 | 0.1 ▲ | 50,005,000 |
| P01GIS170925 | 87.27 | 87.28 | 87.27 | 87.28 | 0.05 ▲ | 1,495,015,000 |
| P01GIS230525 | 90.66 | 90.66 | 90.66 | 90.66 | 0.05 ▲ | 5,000 |
| P01GIS250725 | 89.21 | 89.21 | 89.21 | 89.21 | 0.05 ▲ | 5,000 |
| P01GIS270625 | 89.56 | 89.56 | 89.56 | 89.56 | 1.07 ▲ | 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 | 81.69 | 0.53 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 80.04 | 0.52 ▲ | 0 |
| PABC-SEP | 0 | 0 | 0 | 78.72 | 0.51 ▲ | 40,000 |
| PACE-NOV | 0 | 0 | 0 | 5.44 | -0.17 ▼ | 0 |
| PACE-OCT | 5.58 | 5.58 | 4.81 | 5.33 | -0.16 ▼ | 6,451,500 |
| PACE-SEP | 5.4 | 5.58 | 4.72 | 5.24 | -0.16 ▼ | 10,901,500 |
| PAEL-NOV | 0 | 0 | 0 | 26.08 | -0.06 ▼ | 0 |
| PAEL-OCT | 25.5 | 25.84 | 25.2 | 25.43 | -0.15 ▼ | 3,221,000 |
| PAEL-SEP | 24.24 | 25.5 | 24.24 | 25.06 | -0.13 ▼ | 3,924,000 |
| PAKRI-NOV | 0 | 0 | 0 | 10.21 | -0.16 ▼ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10 | -0.16 ▼ | 0 |
| PAKRI-SEP | 9.9 | 9.9 | 9.9 | 9.9 | -0.1 ▼ | 1,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 20.84 | 1.88 ▲ | 0 |
| PIAHCLA-OCT | 20.3 | 20.98 | 19 | 20.98 | 1.91 ▲ | 12,629,500 |
| PIAHCLA-SEP | 19.93 | 19.93 | 18.7 | 19.93 | 1.81 ▲ | 15,036,000 |
| PIBTL-NOV | 0 | 0 | 0 | 5.97 | 0.07 ▲ | 0 |
| PIBTL-OCT | 5.76 | 5.88 | 5.65 | 5.85 | 0.08 ▲ | 246,000 |
| PIBTL-SEP | 5.68 | 5.79 | 5.55 | 5.76 | 0.06 ▲ | 569,000 |
| PIOC-NOV | 0 | 0 | 0 | 181.52 | -0.03 ▼ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 178.04 | -0.02 ▼ | 0 |
| PIOC-OCT | 181.5 | 181.5 | 181.5 | 181.5 | -0.05 ▼ | 2,500 |
| PIOC-OCTB | 173 | 173 | 173 | 173 | -1.46 ▼ | 500 |
| PIOC-SEP | 179.5 | 181.5 | 179.07 | 181.5 | 1.01 ▲ | 25,000 |
| PKGS-OCT | 0 | 0 | 0 | 484.26 | -1.68 ▼ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 476.27 | -1.66 ▼ | 0 |
| POL-NOV | 0 | 0 | 0 | 618.3 | -2.44 ▼ | 0 |
| POL-NOVB | 0 | 0 | 0 | 568.73 | -2.24 ▼ | 0 |
| POL-OCT | 0 | 0 | 0 | 618.3 | -2.44 ▼ | 0 |
| POL-OCTB | 564.99 | 565 | 564.99 | 565 | -4.99 ▼ | 11,000 |
| POL-SEP | 0 | 0 | 0 | 618.3 | -2.44 ▼ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.7 | -0.11 ▼ | 0 |
| POWER-OCT | 5.61 | 5.62 | 5.5 | 5.6 | -0.12 ▼ | 374,500 |
| POWER-SEP | 4.7 | 5.6 | 4.7 | 5.47 | -0.18 ▼ | 346,500 |
| PPL-NOV | 0 | 0 | 0 | 108.18 | -2 ▼ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 109.8 | -2.02 ▼ | 0 |
| PPL-OCT | 109.01 | 109.5 | 107 | 108.76 | -1.46 ▼ | 166,000 |
| PPL-OCTB | 108 | 108.48 | 106.5 | 107.65 | -1.73 ▼ | 1,800,500 |
| PPL-SEP | 110.5 | 110.61 | 107 | 108.22 | -1.85 ▼ | 1,944,000 |
| PRL-NOV | 0 | 0 | 0 | 23.79 | -0.05 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 22.64 | -0.04 ▼ | 0 |
| PRL-OCT | 23.6 | 24 | 23.55 | 24 | 0.25 ▲ | 32,000 |
| PRL-OCTB | 23.2 | 23.2 | 22.25 | 22.35 | 0 | 96,500 |
| PRL-SEP | 24.24 | 24.24 | 23.5 | 23.83 | 0.01 ▲ | 338,000 |
| PSO-NOV | 0 | 0 | 0 | 164.68 | -2.19 ▼ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 160.7 | -2.14 ▼ | 0 |
| PSO-OCT | 167.1 | 167.1 | 165 | 166.5 | -0.69 ▼ | 23,000 |
| PSO-OCTB | 159 | 159.5 | 158.01 | 158.48 | -1.52 ▼ | 174,500 |
| PSO-SEP | 167 | 167 | 164.44 | 165 | -1.53 ▼ | 150,000 |
| PTC-NOV | 0 | 0 | 0 | 12.06 | 0.11 ▲ | 0 |
| PTC-OCT | 11.65 | 12.02 | 11.6 | 11.77 | 0.13 ▲ | 402,500 |
| PTC-SEP | 11.65 | 11.93 | 11.5 | 11.6 | 0.13 ▲ | 1,864,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1000.57 | 24.48 ▲ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 1025.56 | 25.11 ▲ | 0 |
| SAZEW-OCT | 980 | 1008.48 | 963 | 1001.22 | 16.66 ▲ | 552,500 |
| SAZEW-OCTB | 989.99 | 1008 | 965 | 1003.45 | 23.22 ▲ | 617,000 |
| SAZEW-SEP | 980 | 1009 | 962 | 1000.98 | 24.44 ▲ | 555,000 |
| SEARL-NOV | 0 | 0 | 0 | 60.52 | -0.71 ▼ | 0 |
| SEARL-OCT | 59.4 | 59.45 | 59.01 | 59.03 | -0.74 ▼ | 1,136,000 |
| SEARL-SEP | 59 | 59 | 58.2 | 58.27 | -0.72 ▼ | 1,132,000 |
| SHEL-SEPB | 150.67 | 150.67 | 149.5 | 149.5 | -1.52 ▼ | 1,500 |
| SILK-NOV | 0 | 0 | 0 | 0.98 | 0.01 ▲ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.96 | 0.01 ▲ | 0 |
| SILK-SEP | 1 | 1 | 1 | 1 | 0.04 ▲ | 4,000 |
| SNBL-NOV | 0 | 0 | 0 | 14.07 | -0.33 ▼ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 13.78 | -0.33 ▼ | 0 |
| SNBL-SEPB | 0 | 0 | 0 | 13.55 | -0.32 ▼ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 70.4 | 0.83 ▲ | 0 |
| SNGP-OCTB | 68.31 | 68.89 | 66.49 | 67.5 | -0.67 ▼ | 39,500 |
| SNGP-SEPB | 67 | 68.2 | 65.8 | 66.89 | -0.39 ▼ | 173,000 |
| SSGC-NOV | 0 | 0 | 0 | 8.83 | -0.13 ▼ | 0 |
| SSGC-OCT | 8.75 | 8.8 | 8.5 | 8.68 | -0.15 ▼ | 90,000 |
| SSGC-SEP | 8.64 | 8.64 | 8.4 | 8.55 | -0.1 ▼ | 51,000 |
| SYM-NOV | 0 | 0 | 0 | 9.95 | -0.23 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10.22 | -0.23 ▼ | 0 |
| SYM-OCT | 10.21 | 10.3 | 9.61 | 9.96 | -0.25 ▼ | 345,000 |
| SYM-OCTB | 10.5 | 10.5 | 10 | 10.01 | -0.29 ▼ | 402,000 |
| SYM-SEP | 10.12 | 10.34 | 9.9 | 9.93 | -0.25 ▼ | 1,702,500 |
| SYS-NOV | 0 | 0 | 0 | 427.28 | -3.43 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 418.64 | -3.37 ▼ | 0 |
| SYS-SEP | 0 | 0 | 0 | 411.73 | -2.27 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.52 | -0.01 ▼ | 0 |
| TELE-OCT | 7.39 | 7.45 | 7.26 | 7.26 | -0.08 ▼ | 164,500 |
| TELE-SEP | 7.3 | 7.37 | 7.15 | 7.34 | 0.07 ▲ | 272,000 |
| TGL-NOV | 0 | 0 | 0 | 112.74 | 0.3 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 110.46 | 0.29 ▲ | 0 |
| TGL-SEP | 107.01 | 109.5 | 107 | 109.05 | 0.53 ▲ | 16,500 |
| TOMCL-NOV | 0 | 0 | 0 | 43.45 | 0.62 ▲ | 0 |
| TOMCL-OCT | 43.6 | 44 | 42.01 | 42.35 | 0.61 ▲ | 2,528,000 |
| TOMCL-SEP | 41.55 | 43.48 | 41.35 | 41.86 | 0.52 ▲ | 2,965,500 |
| TPLP-NOV | 0 | 0 | 0 | 8.38 | -0.13 ▼ | 0 |
| TPLP-OCT | 8.36 | 8.37 | 8.1 | 8.19 | -0.16 ▼ | 321,500 |
| TPLP-SEP | 8.24 | 8.29 | 8 | 8.1 | -0.12 ▼ | 1,137,000 |
| TREET-NOV | 0 | 0 | 0 | 15.46 | -0.13 ▼ | 0 |
| TREET-OCT | 15.2 | 15.24 | 15.05 | 15.1 | -0.15 ▼ | 372,000 |
| TREET-SEP | 15.03 | 15.03 | 14.85 | 14.91 | -0.05 ▼ | 675,000 |
| TRG-NOV | 0 | 0 | 0 | 58.84 | 0.21 ▲ | 0 |
| TRG-OCT | 57.2 | 58.3 | 55.7 | 57.55 | 0.28 ▲ | 24,242,500 |
| TRG-SEP | 56.7 | 57.6 | 54.99 | 56.8 | 0.2 ▲ | 25,159,000 |
| UBL-NOV | 0 | 0 | 0 | 306.89 | 7.25 ▲ | 0 |
| UBL-OCTB | 294.99 | 294.99 | 294.99 | 294.99 | 1.4 ▲ | 500 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.34 | 0.14 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.95 | 0.14 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 18.63 | 0.13 ▲ | 0 |
| UBL-SEPB | 290 | 290 | 290 | 290 | 1.26 ▲ | 2,000 |
| UNITY-NOV | 0 | 0 | 0 | 27.73 | -0.57 ▼ | 0 |
| UNITY-OCT | 27.35 | 27.35 | 26.95 | 27.01 | -0.59 ▼ | 2,823,000 |
| UNITY-SEP | 27.6 | 27.6 | 26.55 | 26.79 | -0.54 ▼ | 3,265,000 |
| WAVES-NOV | 0 | 0 | 0 | 6.49 | -0.09 ▼ | 0 |
| WAVES-OCT | 6.3 | 6.39 | 6.3 | 6.36 | -0.03 ▼ | 709,000 |
| WAVES-SEP | 6.35 | 6.35 | 6.16 | 6.28 | -0.06 ▼ | 1,084,500 |
| WTL-NOV | 0 | 0 | 0 | 1.3 | -0.03 ▼ | 0 |
| WTL-OCT | 1.28 | 1.29 | 1.27 | 1.27 | -0.04 ▼ | 13,812,000 |
| WTL-SEP | 1.28 | 1.28 | 1.12 | 1.25 | -0.03 ▼ | 15,632,000 |
| YOUW-NOV | 0 | 0 | 0 | 4.3 | -0.08 ▼ | 0 |
| YOUW-OCT | 4.09 | 4.4 | 4.07 | 4.25 | 0 | 33,500 |
| YOUW-SEP | 4.2 | 4.3 | 4 | 4.15 | -0.05 ▼ | 204,500 |
| 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 |
