KARACHI September 25th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 367.48 | 380 | 365 | 378.65 | 13.95 ▲ | 12,168 |
| Atlas Honda Ltd | 644 | 648.94 | 638 | 647.9 | 5.03 ▲ | 3,047 |
| Dewan Motors | 48.4 | 51.01 | 48.15 | 50.26 | 2.48 ▲ | 8,257,621 |
| Ghandhara Automobile | 226.01 | 240 | 226.01 | 232.1 | 6.16 ▲ | 1,521,161 |
| Ghandhara Ind. | 309.5 | 320.01 | 306.61 | 309.89 | 5.02 ▲ | 584,596 |
| Honda Atlas Cars | 255.75 | 257.44 | 254 | 254.48 | 1.64 ▲ | 99,795 |
| Hinopak Motor | 265 | 265 | 257.26 | 264 | 3.36 ▲ | 259 |
| Indus Motor Co- (XD) | 1741 | 1754.85 | 1715 | 1715.97 | -15.56 ▼ | 1,662 |
| Millat Tractors | 550 | 555.6 | 546 | 553.92 | 7.12 ▲ | 34,542 |
| Sazgar Eng | 1007.98 | 1030 | 1007 | 1021.1 | 22.33 ▲ | 398,841 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 88.45 | 88.45 | 87.4 | 87.81 | -0.22 ▼ | 1,106 |
| Atlas Battery- (XD) | 325 | 347.47 | 325 | 344.6 | 16.9 ▲ | 53,259 |
| Bela Automotive | 165 | 165 | 163 | 165 | 15 ▲ | 894 |
| Bal.Wheels- (XD) | 112 | 112 | 105 | 105.26 | 0.23 ▲ | 3,163 |
| Dewan Auto Engg | 47 | 47.8 | 45.12 | 46.87 | 1.45 ▲ | 46,978 |
| Exide (PAK) | 864 | 895 | 851 | 892.6 | 35.64 ▲ | 14,817 |
| Ghandhara Tyre | 37.99 | 38.43 | 37.6 | 37.99 | 0.47 ▲ | 263,327 |
| Loads Limited | 10.6 | 11.23 | 10.36 | 11.08 | 0.66 ▲ | 2,049,004 |
| Panther Tyres Ltd. | 39.98 | 40 | 39.46 | 39.51 | -0.41 ▼ | 86,195 |
| Treet Battery Ltd. | 16.01 | 16.3 | 16.01 | 16.05 | -0.09 ▼ | 89,106 |
| Thal Limited | 400 | 414 | 381 | 413.78 | 19.92 ▲ | 1,974,638 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 35.99 | 36 | 33 | 35.99 | 0 | 11,395 |
| Fast Cables Ltd. | 22.93 | 23 | 22.67 | 22.82 | -0.09 ▼ | 284,523 |
| Pak Elektron | 25.4 | 26 | 25 | 25.88 | 0.79 ▲ | 4,437,485 |
| Siemens Pak. | 471 | 474.9 | 469 | 469.97 | -0.07 ▼ | 4,549 |
| Waves Corp Ltd. | 6.24 | 6.34 | 6.17 | 6.26 | 0.02 ▲ | 758,170 |
| Waves Home App | 7.53 | 7.9 | 7.26 | 7.78 | 0.3 ▲ | 4,118,599 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 94 | 99.5 | 93.21 | 98.35 | 4.5 ▲ | 54,386 |
| Bestway Cement | 243 | 248.78 | 241.01 | 244.44 | 0.52 ▲ | 2,726 |
| Cherat Cement | 179.84 | 179.84 | 175.11 | 177.44 | 1.77 ▲ | 107,026 |
| Dadabhoy Cement | 5.5 | 5.51 | 5.15 | 5.41 | 0.16 ▲ | 62,718 |
| Dewan Cement | 8.14 | 8.35 | 8 | 8.27 | 0.16 ▲ | 1,878,972 |
| D.G.K.Cement | 74.49 | 75.81 | 74.35 | 75.56 | 1.39 ▲ | 1,759,201 |
| Dandot Cement | 0 | 0 | 0 | 11.15 | 0 | 428 |
| Fauji Cement | 24.16 | 25.15 | 23.84 | 24.99 | 0.95 ▲ | 7,657,647 |
| Fecto Cement | 32.65 | 34 | 31.5 | 31.53 | 0.53 ▲ | 24,871 |
| Flying Cement | 18 | 18.5 | 17.62 | 17.9 | -0.02 ▼ | 5,769,921 |
| Gharibwal Cement | 27.18 | 27.7 | 27.1 | 27.49 | 0.33 ▲ | 418,422 |
| Kohat Cement | 292 | 307 | 292 | 303.64 | 12.64 ▲ | 628,619 |
| Lucky Cement (XD) | 898.95 | 899 | 876.89 | 896.19 | 11.05 ▲ | 225,962 |
| Maple Leaf | 32.1 | 33.35 | 31.8 | 33.13 | 0.98 ▲ | 8,192,694 |
| Pioneer Cement | 181.19 | 184 | 179.05 | 183.27 | 2.08 ▲ | 321,825 |
| Power Cement | 5.5 | 5.63 | 5.47 | 5.51 | 0.03 ▲ | 1,306,053 |
| Safe Mix Con.Lt | 18.89 | 20.35 | 18.45 | 20.35 | 1.85 ▲ | 183,835 |
| Thatta Cement | 65.99 | 72.15 | 65.97 | 72.15 | 6.56 ▲ | 2,764,534 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 32.99 | 34.15 | 32.7 | 33.73 | 1.24 ▲ | 1,235,467 |
| Archroma Pak | 292.9 | 295.99 | 290.1 | 288.15 | 0 | 42 |
| Bawany Air Pro(DEF.) | 41.97 | 41.97 | 41.97 | 41.97 | 3.82 ▲ | 16,207 |
| Berger Paints | 84.49 | 87.49 | 82 | 83.98 | 0.87 ▲ | 170,797 |
| Biafo Industries | 106.9 | 107 | 100 | 104.91 | -1.98 ▼ | 151,384 |
| Buxly Paints | 175.5 | 175.5 | 164.33 | 168.86 | -0.36 ▼ | 9,083 |
| Data Agro | 92.5 | 94 | 83 | 89.81 | -2.4 ▼ | 19,494 |
| Descon Oxychem | 20.8 | 20.89 | 20.6 | 20.75 | 0.02 ▲ | 142,445 |
| Dynea Pakistan | 198.3 | 201.05 | 190 | 199.85 | 1.78 ▲ | 64,047 |
| Engro Polymer | 33.31 | 33.99 | 33.1 | 33.54 | 0.32 ▲ | 334,595 |
| Ghani Chemical | 10.09 | 10.09 | 9.82 | 10 | -0.01 ▼ | 406,268 |
| Ghani Glo Hol | 9.24 | 9.29 | 9.1 | 9.22 | 0.11 ▲ | 687,497 |
| Ittehad Chem. | 45.23 | 45.99 | 45 | 45.51 | -0.5 ▼ | 5,928 |
| Lucky Core Ind. (XD) | 1019 | 1040 | 1011 | 1028.12 | 19.22 ▲ | 4,560 |
| Lotte Chemical | 15.9 | 15.98 | 15.7 | 15.9 | -0.03 ▼ | 457,438 |
| Leiner Pak Gelat | 195.88 | 200 | 176.29 | 180.71 | -15.17 ▼ | 43,267 |
| Nimir Ind.Chem. | 114.99 | 114.99 | 106 | 110 | -0.3 ▼ | 18,502 |
| Nimir Resins | 20.35 | 21.5 | 20.25 | 21.33 | 0.83 ▲ | 89,471 |
| Pak Oxygen Ltd. | 137.33 | 138.99 | 137.33 | 138.04 | 0.71 ▲ | 9,154 |
| Pak.P.V.C. | 9.38 | 9.38 | 9.38 | 9.39 | 0 | 70 |
| Sitara Chemical | 280 | 289.9 | 280 | 272.96 | 0 | 214 |
| Sitara Peroxide | 14 | 14.09 | 13.8 | 13.85 | -0.25 ▼ | 12,447 |
| Wah-Noble | 200 | 200 | 197 | 199.98 | 1.09 ▲ | 674 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.45 | 6.74 | 6.45 | 6.45 | 0.13 ▲ | 12,176 |
| HBL Invest Fund | 2.6 | 2.65 | 2.48 | 2.48 | 0.06 ▲ | 163,796 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 110 | 111.74 | 108.2 | 111.03 | 0.87 ▲ | 53,635 |
| Askari Bank | 25.25 | 26 | 24.75 | 25.92 | 0.8 ▲ | 1,829,951 |
| Bank Al-Falah | 60.21 | 62.2 | 60.21 | 61.41 | 0.71 ▲ | 3,377,794 |
| Bank AL-Habib | 97.02 | 99.95 | 97 | 99.37 | 1.54 ▲ | 2,567,512 |
| Bankislami Pak | 21 | 21.17 | 20.1 | 21.02 | 0.02 ▲ | 504,261 |
| Bank Makramah | 2.06 | 2.15 | 2.02 | 2.05 | 0.03 ▲ | 823,875 |
| Bank Of Khyber | 12.23 | 12.23 | 12.23 | 11.7 | 0 | 1 |
| B.O.Punjab | 5.07 | 5.15 | 5.01 | 5.03 | 0.05 ▲ | 2,058,857 |
| Faysal Bank | 46.99 | 47.25 | 46.3 | 46.98 | 0.68 ▲ | 2,079,659 |
| Habib Bank | 128.99 | 130.2 | 127.05 | 129.45 | 1.02 ▲ | 3,701,632 |
| Habib Metropol | 65.66 | 68.46 | 65.66 | 67.5 | 0.9 ▲ | 828,320 |
| JS Bank Ltd | 9.17 | 9.17 | 8.66 | 8.86 | 0.06 ▲ | 25,522 |
| MCB Bank Ltd | 234.99 | 245 | 231.01 | 244.57 | 11.22 ▲ | 464,142 |
| Meezan Bank Ltd | 233 | 236.01 | 232 | 234.61 | 1.69 ▲ | 2,475,481 |
| National Bank (XD) | 55.72 | 59.39 | 55.72 | 58.7 | 2.98 ▲ | 2,519,824 |
| Samba Bank | 11 | 11 | 11 | 10.55 | 0 | 378 |
| St.Chart.Bank | 60 | 60 | 58 | 59 | -1.02 ▼ | 447,561 |
| Silk Bank Ltd | 0.96 | 0.96 | 0.94 | 0.94 | 0 | 2,162,563 |
| Soneri Bank Ltd | 13.41 | 13.78 | 13.41 | 13.7 | 0.17 ▲ | 99,654 |
| United Bank | 295.5 | 298.95 | 291 | 297.73 | 2.54 ▲ | 932,622 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.93 | 12.95 | 12.36 | 12.46 | -0.35 ▼ | 1,160,482 |
| Aisha Steel Mill | 6.71 | 6.75 | 6.59 | 6.62 | 0.01 ▲ | 1,181,530 |
| Aisha StelCoP/S | 9.2 | 9.2 | 9.2 | 9.2 | 0 | 1,155 |
| Amreli Steels | 18.75 | 18.78 | 17.65 | 18.29 | -0.33 ▼ | 343,426 |
| Bolan Casting | 87.5 | 95.35 | 86.02 | 95.35 | 8.67 ▲ | 88,306 |
| Beco Steel Ltd | 6.33 | 6.99 | 6.1 | 6.19 | -0.23 ▼ | 17,620 |
| Crescent Steel | 72 | 73.2 | 71.61 | 72.03 | 0.85 ▲ | 262,897 |
| Dadex Eternit | 50.01 | 50.01 | 47.02 | 48.15 | -1.86 ▼ | 4,567 |
| Dost Steels Ltd. | 6.06 | 6.19 | 6.05 | 6.11 | 0.06 ▲ | 735,199 |
| Huffaz Seamless | 10.25 | 10.7 | 10.25 | 10.39 | 0 | 2 |
| Int. Ind.Ltd. (XD) | 153.95 | 153.99 | 152.1 | 152.78 | -1.39 ▼ | 63,173 |
| Inter.Steel Ltd (XD) | 68.05 | 68.99 | 67.11 | 67.71 | -0.48 ▼ | 266,347 |
| Ittefaq Iron Ind | 6.2 | 6.2 | 5.9 | 6.06 | 0.01 ▲ | 215,839 |
| K.S.B.Pumps | 138.48 | 139 | 135 | 136.75 | -0.12 ▼ | 27,764 |
| Metro Steel | 13 | 13.7 | 12.6 | 12.92 | -0.07 ▼ | 1,221 |
| Mughal Iron | 78.5 | 80.4 | 78.3 | 80.01 | 1.89 ▲ | 1,155,761 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 9.99 | 9.99 | 9.99 | 9.99 | -0.02 ▼ | 5,000 |
| HBL Total Treasury | 107.7 | 107.7 | 107.6 | 107.6 | 0 | 9,200 |
| JS Global Banking | 17.63 | 17.63 | 17.63 | 17.63 | 0.26 ▲ | 3,500 |
| JS Momentum | 10.18 | 10.55 | 10.18 | 10.37 | 0.35 ▲ | 279,500 |
| Mahaana Islamic | 10.83 | 10.83 | 10.77 | 10.82 | 0.09 ▲ | 46,500 |
| Meezan Pakistan | 13.47 | 13.47 | 13.31 | 13.44 | 0.06 ▲ | 41,500 |
| NIT Pakistan | 18.48 | 18.48 | 18.48 | 18.48 | 0.15 ▲ | 5,000 |
| UBLPakistanETF | 18.53 | 18.61 | 18.51 | 18.61 | 0.01 ▲ | 21,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 56.25 | 57.6 | 56.25 | 56.52 | -1.19 ▼ | 10,900 |
| Engro Fert | 187.02 | 191.9 | 187.02 | 188.6 | 0.98 ▲ | 2,218,213 |
| Engro Corp | 318 | 319.09 | 313 | 317.01 | -0.32 ▼ | 760,724 |
| Fatima Fert | 56.49 | 58.5 | 55.56 | 57.63 | 1.14 ▲ | 7,299,359 |
| Fauji Fert Bin | 48.49 | 49.34 | 47.51 | 47.9 | -0.54 ▼ | 4,743,187 |
| Fauji Fert | 219.5 | 223.97 | 214 | 216.35 | -2.73 ▼ | 2,353,746 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.29 | 6.29 | 6.03 | 6.18 | 0.1 ▲ | 559,537 |
| Big Bird Foods Ltd. | 78.23 | 80 | 76.9 | 79.39 | 2.05 ▲ | 1,721,080 |
| Bunnys Limited | 13 | 13.5 | 12.9 | 13.14 | 0.09 ▲ | 1,249,454 |
| Clover Pakistan | 39.1 | 39.72 | 39 | 39.58 | 0.54 ▲ | 16,221 |
| Colgate Palm (XD) | 1160 | 1178.88 | 1043.01 | 1169.88 | 10.98 ▲ | 8,020 |
| Frieslandcampina | 60.01 | 60.45 | 59.8 | 59.97 | -0.36 ▼ | 144,219 |
| Fauji Foods Ltd | 8.75 | 8.95 | 8.74 | 8.88 | 0.09 ▲ | 3,120,517 |
| Gillette Pak | 145.88 | 145.88 | 145.88 | 140.99 | 0 | 2 |
| Ismail Ind | 1707.03 | 1888 | 1707.03 | 1813.39 | -83.28 ▼ | 29 |
| MithchellsFruit | 146.45 | 146.45 | 144.01 | 144.79 | -0.21 ▼ | 12,621 |
| Matco Foods Ltd | 24.9 | 24.9 | 24.1 | 24.4 | 0.21 ▲ | 2,165 |
| Murree Brewery | 500 | 507 | 493.01 | 504.73 | 7.74 ▲ | 23,202 |
| National Foods | 174.11 | 176.98 | 174.11 | 174.99 | 0.89 ▲ | 15,109 |
| Nestle Pakistan | 6925 | 6925 | 6925 | 6906.02 | 0 | 3 |
| At-Tahur Ltd. | 16.9 | 17.35 | 16.85 | 17.16 | 0.18 ▲ | 341,584 |
| Quice Food | 6.7 | 6.75 | 6.5 | 6.63 | -0.01 ▼ | 371,956 |
| Rafhan Maize | 7300 | 7300 | 7250 | 7250 | -50 ▼ | 117 |
| Shezan Inter. | 91.2 | 92.9 | 91.1 | 91.18 | -2.03 ▼ | 1,200 |
| The Organic Meat | 42.2 | 43 | 41.22 | 41.83 | 0.04 ▲ | 3,127,756 |
| Treet Corp | 14.9 | 15.23 | 14.9 | 15.13 | 0.26 ▲ | 2,137,726 |
| Unity Foods Ltd | 26.51 | 26.89 | 26.45 | 26.57 | -0.1 ▼ | 343,958 |
| Unilever Foods | 17400 | 17423.97 | 17200 | 17399.31 | 0.32 ▲ | 202 |
| ZIL Limited | 229.99 | 229.99 | 229.99 | 215.7 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.5 | 12.3 | 11.5 | 12.03 | 0.52 ▲ | 1,624,874 |
| Frontier Ceram | 20.99 | 21.25 | 18 | 21.25 | 1.93 ▲ | 42,602 |
| GhaniGlobalGlass | 6.08 | 6.08 | 5.9 | 5.96 | -0.01 ▼ | 608,579 |
| Ghani Glass Ltd | 25.21 | 25.6 | 25.12 | 25.27 | 0.06 ▲ | 242,050 |
| Ghani Value Glas | 43.11 | 45.47 | 43.11 | 45.03 | 0.39 ▲ | 12,585 |
| Karam Ceramics | 71 | 71 | 58.39 | 64.88 | 0 | 193 |
| Shabbir Tiles | 13.74 | 13.85 | 13.49 | 13.79 | 0.21 ▲ | 175,384 |
| Tariq Glass Ind. | 108.5 | 112 | 108.5 | 111.41 | 2.97 ▲ | 149,168 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21 | 21.86 | 21 | 21.85 | 0.01 ▲ | 3,922 |
| Adamjee Ins. | 33.64 | 33.64 | 32.98 | 33.09 | 0.11 ▲ | 62,464 |
| Askari Life Ass | 5.25 | 5.25 | 5 | 5 | -0.27 ▼ | 514 |
| Adamjee Life Assuran | 31.15 | 31.99 | 30.51 | 31.27 | -1.32 ▼ | 6,350 |
| Asia Insurance | 15.25 | 15.25 | 15.25 | 14.25 | 0 | 1 |
| Atlas Ins. Ltd | 41 | 41.01 | 40.99 | 40.99 | -0.91 ▼ | 2,760 |
| Century Ins. | 27.98 | 27.98 | 26.59 | 27.98 | 0.98 ▲ | 502 |
| Cres.Star Ins. | 2.99 | 2.99 | 2.9 | 2.96 | -0.01 ▼ | 170,778 |
| EFU General (XD) | 91 | 91 | 91 | 94.63 | -0.7 ▼ | 42 |
| EFU Life Assur | 169.99 | 172.99 | 167 | 168.42 | -1.58 ▼ | 2,100 |
| East West Ins | 42 | 42 | 41.95 | 41.48 | 0 | 65 |
| Habib Ins. | 6.5 | 6.5 | 6.5 | 6.49 | 0 | 1 |
| IGI Holdings | 155 | 155 | 149.5 | 150 | 0.01 ▲ | 24,959 |
| IGI Life Ins | 13 | 13.84 | 13 | 13.55 | 0.55 ▲ | 5,287 |
| Jubilee Gen.Ins | 40.49 | 41.9 | 40.01 | 40.08 | 0.1 ▲ | 10,500 |
| Jubile Life Ins | 125 | 125 | 122.99 | 123 | 0.01 ▲ | 2,701 |
| Pak Reinsurance | 9.87 | 10 | 9.8 | 9.9 | 0.08 ▲ | 216,629 |
| PICIC Ins.Ltd. | 2.11 | 2.11 | 1.91 | 2 | 0.07 ▲ | 49,988 |
| Premier Ins. | 6.59 | 6.6 | 6.59 | 6.65 | 0 | 104 |
| Pak Gen.Ins. | 5.56 | 6.48 | 5.5 | 5.82 | 0.26 ▲ | 6,160 |
| Reliance Ins. | 10 | 10.5 | 10 | 10.5 | 0.04 ▲ | 1,985 |
| Shaheen Ins. | 4.5 | 4.5 | 4.5 | 4.5 | -0.02 ▼ | 2,960 |
| TPL Insurance | 10.4 | 10.4 | 10.07 | 10.07 | -0.68 ▼ | 1,504 |
| United Insurance (XD) | 15.14 | 15.15 | 14.62 | 14.96 | 0.45 ▲ | 15,926 |
| Universal Ins. | 7.9 | 7.9 | 6.4 | 6.41 | -0.56 ▼ | 42,261 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 5.62 | 6.18 | 5.62 | 6.19 | 0 | 55 |
| Arif Habib Ltd. | 61.26 | 65 | 61.26 | 64.37 | 2.42 ▲ | 82,019 |
| AKD Securites L | 15.12 | 16.92 | 15 | 16.92 | 1.54 ▲ | 1,172,548 |
| Apna Microfin. | 0 | 0 | 0 | 10.06 | 0 | 100 |
| Calcorp Limited | 23.01 | 23.01 | 23 | 25.19 | 0 | 211 |
| Cyan Limited | 23.01 | 23.29 | 22.55 | 23.2 | 0.16 ▲ | 39,686 |
| Dawood Hercules | 143 | 144.99 | 140 | 140.29 | 0.87 ▲ | 15,942 |
| Dawood Equities | 8.98 | 8.98 | 8.3 | 8.33 | -0.29 ▼ | 94,371 |
| Dawood Law | 209.99 | 209.99 | 209.99 | 205.99 | 0 | 19 |
| EFG Hermes Pak | 32 | 34.67 | 31 | 34.67 | 3.15 ▲ | 238,977 |
| Escorts Bank | 3.99 | 3.99 | 3.98 | 3.99 | 0.01 ▲ | 5,020 |
| First Cap.Equit | 7 | 7 | 6.78 | 7 | 1 ▲ | 1,814 |
| F.Credit & Inv | 7.65 | 7.65 | 7.65 | 7.7 | 0 | 25 |
| Ist.Capital Sec | 2.19 | 2.75 | 2.19 | 2.62 | 0.43 ▲ | 11,476,918 |
| First Dawood Prop | 2.59 | 2.59 | 2.4 | 2.5 | 0.16 ▲ | 375,533 |
| F. Nat.Equities | 3.86 | 3.86 | 3.64 | 3.76 | 0.07 ▲ | 1,895,835 |
| Invest Bank | 1.69 | 1.8 | 1.69 | 1.76 | 0.1 ▲ | 280,313 |
| Imperial Limite | 17.11 | 17.11 | 17.11 | 19 | 0 | 1 |
| Jah.Sidd. Co. | 15.71 | 15.9 | 15.3 | 15.83 | 0.52 ▲ | 139,998 |
| JahangirSidd(Pref) | 7.95 | 8.28 | 7.95 | 8.25 | 0.45 ▲ | 181,559 |
| JS Global Cap. | 170 | 170 | 158.27 | 159.91 | -15.94 ▼ | 933 |
| LSE Capital Limited. | 3.37 | 3.45 | 3.25 | 3.32 | 0.11 ▲ | 332,150 |
| LSE Fin. Ser. Ld | 4.63 | 4.63 | 4.35 | 4.36 | -0.14 ▼ | 1,470 |
| LSE Ventures Ltd | 8 | 8.2 | 7.6 | 8.08 | 0.12 ▲ | 264,926 |
| MCB Inv MGT | 43.95 | 45.15 | 37.03 | 41.21 | 0.15 ▲ | 19,465 |
| Next Capital | 4.99 | 5 | 4.95 | 5 | -0.07 ▼ | 6,510 |
| OLP Financial | 30.15 | 30.5 | 29.62 | 30.25 | 0.2 ▲ | 179,861 |
| Pervez Ahmed Co | 1.47 | 1.74 | 1.35 | 1.69 | 0.22 ▲ | 6,752,432 |
| PIA Holding Company | 21.44 | 22.06 | 21.06 | 22.06 | 2.01 ▲ | 6,598,997 |
| PIA Holding CompanyB | 919 | 987.29 | 919 | 987.29 | 89.75 ▲ | 225 |
| Pak Stock Exchange | 14 | 14.1 | 13.75 | 13.8 | -0.06 ▼ | 585,118 |
| Sec. Inv. Bank | 5.05 | 5.42 | 5.05 | 5.12 | 0.26 ▲ | 9,910 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.9 | 4.9 | 4.85 | 4.9 | -0.3 ▼ | 1,205 |
| Pak Gulf Leasing | 8.51 | 8.74 | 8.51 | 8.52 | -0.01 ▼ | 3,175 |
| SME Leasing Ltd | 1.91 | 2.14 | 1.91 | 2 | 0.03 ▲ | 23,148 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1665 | 1665 | 1645.33 | 1665 | 0 | 77 |
| Fateh Industries | 153.47 | 185.24 | 153.47 | 156.26 | -14.25 ▼ | 746 |
| Pak Leather | 26 | 26.5 | 26 | 25.8 | 0 | 199 |
| Service Global | 66.81 | 68.48 | 66.8 | 67.93 | -0.39 ▼ | 5,480 |
| Service Ind.Ltd | 1146.9 | 1168 | 1145.8 | 1159.59 | 46.79 ▲ | 14,599 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 138.89 | 143 | 135.5 | 139 | 1 ▲ | 2,419 |
| ECOPACK Ltd | 21.49 | 21.49 | 19.9 | 20.22 | -0.64 ▼ | 33,002 |
| Gammon Pak | 59 | 61 | 56.11 | 56.54 | -2.22 ▼ | 60,707 |
| GOC (Pak) Ltd. | 61.44 | 63.99 | 61.44 | 63.89 | 2.83 ▲ | 1,129 |
| Mandviwala | 15.95 | 16 | 15.95 | 16 | 0.83 ▲ | 28,000 |
| Olympia Mills | 22.88 | 22.88 | 20.55 | 20.59 | -0.21 ▼ | 988 |
| Pakistan Alumin | 79 | 79.65 | 78.25 | 79.06 | 0.48 ▲ | 25,808 |
| Pak Hotels | 51 | 51 | 48.5 | 50.04 | 0.03 ▲ | 66,187 |
| Pak Services | 691.02 | 779 | 691.02 | 732.05 | -9.07 ▼ | 49 |
| Shifa Int.Hosp | 178.41 | 179 | 174.25 | 175.11 | -3.28 ▼ | 14,502 |
| Siddiqsons Tin | 5.4 | 5.6 | 5.4 | 5.53 | 0.11 ▲ | 712,394 |
| Tri-Pack Films | 111.99 | 112.55 | 111 | 112 | 0.01 ▲ | 1,557 |
| United Brands | 14.03 | 15 | 14.03 | 14.95 | 0.64 ▲ | 2,426 |
| UDL Int.Ltd. | 8.06 | 8.28 | 7.99 | 8.02 | -0.16 ▼ | 35,844 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 0 | 0 | 0 | 8.35 | 0 | 2 |
| AL-Noor Mod | 3.35 | 3.35 | 3.35 | 3.35 | 0.09 ▲ | 1,500 |
| Elite Cap.Mod | 10.45 | 10.55 | 10.4 | 10.54 | 0.99 ▲ | 39,195 |
| Equity Modaraba | 3 | 3 | 3 | 3.15 | 0 | 900 |
| 1st.Fid.Leasing | 2.65 | 2.7 | 2.35 | 2.35 | -0.26 ▼ | 1,900 |
| Habib Modaraba | 17.45 | 17.45 | 16.7 | 17.02 | 0.37 ▲ | 3,975 |
| Punjab Mod | 2.8 | 2.8 | 2.3 | 2.62 | 0.17 ▲ | 24,460 |
| Paramount Mod | 9 | 9 | 9 | 9 | 0.67 ▲ | 1,500 |
| F.Treet Manuf | 4.58 | 4.69 | 4.58 | 4.61 | -0.16 ▼ | 2,908 |
| Tri-Star 1st Mod. | 15.8 | 15.9 | 15.8 | 15.9 | 0 | 178 |
| OLP Modaraba | 15.3 | 15.45 | 15.3 | 15.4 | 0.02 ▲ | 22,929 |
| Orient Rental | 8.17 | 8.49 | 8 | 8.35 | 0.14 ▲ | 4,687 |
| Popular Islamic | 14.84 | 14.84 | 13 | 13 | -0.5 ▼ | 953 |
| Prud Mod.1st | 3.64 | 3.8 | 3.24 | 3.46 | -0.37 ▼ | 779,760 |
| Sindh Modaraba | 10.4 | 11 | 10 | 10.5 | 0.1 ▲ | 16,478 |
| Trust Modaraba | 4 | 4.22 | 4 | 4.15 | 0.17 ▲ | 1,096,136 |
| Unicap Modaraba | 3 | 3.08 | 2.81 | 2.91 | 0.04 ▲ | 110,789 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum-XDXB | 424.99 | 427 | 422.5 | 423.87 | 1.83 ▲ | 382,851 |
| Oil & Gas Dev. | 139.8 | 144.85 | 139.06 | 144.28 | 4.5 ▲ | 12,712,592 |
| Pak Oilfields | 619 | 620.49 | 617 | 618.57 | 1.38 ▲ | 138,823 |
| Pak Petroleum | 108.49 | 109.61 | 107.7 | 108.77 | 0.78 ▲ | 3,972,481 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 415.1 | 418.99 | 410.1 | 415.29 | 0.4 ▲ | 50,846 |
| Burshane LPG | 28.9 | 30.35 | 28.6 | 30.32 | 1.82 ▲ | 66,514 |
| Hascol Petrol | 6.9 | 7.17 | 6.8 | 7.08 | 0.21 ▲ | 6,592,013 |
| HI-Tech Lub. | 33.4 | 34.27 | 33.4 | 33.82 | 0.24 ▲ | 267,923 |
| Oilboy Energy L | 6.41 | 6.7 | 6.41 | 6.44 | -0.19 ▼ | 25,553 |
| P.S.O. | 164.01 | 166.44 | 164 | 165.42 | 1.04 ▲ | 1,009,009 |
| Shell Pakistan | 149.1 | 150.69 | 148.12 | 149.72 | -0.25 ▼ | 57,445 |
| Sui North Gas | 67.3 | 68.51 | 67 | 67.59 | -0.13 ▼ | 1,453,637 |
| Sui South Gas | 8.42 | 8.65 | 8.42 | 8.59 | 0.1 ▲ | 1,128,337 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 24.8 | 24.99 | 24.6 | 24.73 | 0.07 ▲ | 34,068 |
| Cherat Packg | 104.75 | 104.75 | 104.73 | 104.74 | 1.54 ▲ | 23,420 |
| Int. Packaging Films | 22.75 | 23 | 22.73 | 22.76 | 0.04 ▲ | 123,826 |
| MACPAC Films | 17.55 | 18.04 | 17.49 | 17.67 | 0.02 ▲ | 137,808 |
| Merit Packaging | 10.06 | 10.3 | 9.87 | 10.24 | 0.18 ▲ | 140,824 |
| Packages Ltd. | 464.05 | 499.98 | 464.05 | 483.33 | 7.92 ▲ | 24,292 |
| Pak Paper Prod | 88.01 | 90 | 84.01 | 86 | -4.15 ▼ | 10,080 |
| Roshan Packages | 16.5 | 16.75 | 16.45 | 16.51 | 0.17 ▲ | 1,003,253 |
| Security Paper (XD) | 142.2 | 145.01 | 140.35 | 144.58 | 2.33 ▲ | 57,010 |
| Synthetic Prod | 40 | 41.5 | 39.5 | 41.04 | 1.17 ▲ | 1,745,306 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 769.8 | 773 | 762.05 | 763.59 | -6.21 ▼ | 6,194 |
| AGP Limited | 113.9 | 114.1 | 111.1 | 113.67 | 2.08 ▲ | 286,697 |
| Citi Pharma Ltd | 36.46 | 36.6 | 35.65 | 35.88 | -0.24 ▼ | 1,392,572 |
| Ferozsons (Lab) | 308.48 | 309 | 305.1 | 307.03 | -0.16 ▼ | 167,327 |
| GlaxoSmithKline | 190.01 | 206 | 190.01 | 203.7 | 14.12 ▲ | 1,079,677 |
| Haleon Pakistan | 585 | 593.5 | 565 | 567.35 | -16.22 ▼ | 28,203 |
| Highnoon (Lab) | 690 | 697 | 680 | 687.36 | -2.62 ▼ | 45,277 |
| IBL HealthCare | 31.05 | 31.8 | 30.95 | 31.4 | 0.27 ▲ | 15,975 |
| Macter Int. Ltd | 114 | 115 | 114 | 114.01 | 2.44 ▲ | 5,705 |
| Otsuka Pak | 140 | 143 | 138 | 139.83 | -1.99 ▼ | 42,546 |
| The Searle Company | 58.49 | 59 | 58 | 58.73 | 0.52 ▲ | 1,089,528 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20.63 | 21 | 20.6 | 20.9 | -0.05 ▼ | 15,620 |
| Engro Powergen | 24.99 | 24.99 | 24.41 | 24.59 | -0.13 ▼ | 83,438 |
| Mughal Energy Ltd | 19.1 | 21.66 | 19.1 | 19.7 | 0 | 502 |
| Hub Power Co. (XD) | 130.99 | 131.45 | 127.16 | 128.21 | -0.88 ▼ | 13,308,966 |
| Kot Addu Power | 30.52 | 30.9 | 30.5 | 30.65 | -0.02 ▼ | 402,140 |
| K-Electric Ltd. | 3.9 | 4.04 | 3.88 | 4.02 | 0.14 ▲ | 14,099,443 |
| Kohinoor Energy- (XD) | 32.01 | 32.01 | 29.02 | 29.34 | -2.21 ▼ | 527,316 |
| Kohinoor Power | 6.96 | 7.48 | 6.96 | 7.37 | 0.34 ▲ | 148,749 |
| Lalpir Power | 20 | 20.25 | 19.8 | 19.91 | -0.08 ▼ | 770,287 |
| Nishat ChunPow | 26 | 28 | 25.61 | 27.4 | 1.29 ▲ | 5,404,296 |
| Nishat Power | 38 | 38.38 | 37.4 | 37.55 | -0.2 ▼ | 2,034,751 |
| Pakgen Power | 85 | 87.9 | 83.17 | 87.89 | -0.02 ▼ | 8,213 |
| S.G.Power | 8.65 | 9.66 | 8.11 | 9.66 | 1 ▲ | 143,822 |
| Saif Power Ltd | 17.9 | 17.95 | 16.11 | 17.29 | -0.58 ▼ | 479,804 |
| Tri-Star Power | 6.2 | 6.9 | 6.2 | 6.87 | 0.37 ▲ | 32,722 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.74 | 14.75 | 14.74 | 14.75 | -0.14 ▼ | 2,500 |
| Hussain Industries | 21.74 | 21.74 | 21.74 | 21.76 | 0 | 4 |
| Javedan Corp. | 42.49 | 43.5 | 40 | 43.23 | 1.29 ▲ | 15,659 |
| Pace (Pak) Ltd. | 5.33 | 6.04 | 5.33 | 5.91 | 0.68 ▲ | 25,434,647 |
| TPL Properties | 7.4 | 7.8 | 7.35 | 7.49 | -0.57 ▼ | 9,669,888 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.26 | 17.35 | 17.19 | 17.24 | -0.01 ▼ | 74,260 |
| Globe Residency (XD) | 13.25 | 13.25 | 13.01 | 13.04 | -0.12 ▼ | 2,219 |
| TPL REIT Fund I | 13.2 | 13.5 | 13 | 13.5 | 0 | 4,882 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 320.89 | 322.9 | 318.5 | 319.95 | 0.33 ▲ | 339,223 |
| Cnergyico PK | 3.75 | 3.85 | 3.74 | 3.82 | 0.05 ▲ | 4,596,578 |
| National Refinery | 210.5 | 213.25 | 209 | 212.55 | 3.73 ▲ | 204,519 |
| Pak Refinery | 23.98 | 24.21 | 23.74 | 24.16 | 0.41 ▲ | 2,285,895 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 575.01 | 585 | 541 | 585 | 4.55 ▲ | 2,575 |
| Adam Sugar | 45.95 | 45.95 | 45.94 | 45 | 0 | 214 |
| Abdullah Shah | 5.7 | 5.89 | 5.7 | 5.72 | 0.05 ▲ | 1,783 |
| AL-Noor Sugar | 79.8 | 79.8 | 78.5 | 78.57 | -0.43 ▼ | 655 |
| Chashma Sugar | 62 | 62 | 56.51 | 58.11 | 0 | 46 |
| Dewan Sugar | 4.8 | 4.8 | 4.35 | 4.63 | -0.07 ▼ | 97,486 |
| Faran Sugar | 44 | 44 | 43.99 | 44 | 0.36 ▲ | 1,186 |
| Habib Sugar | 68.99 | 68.99 | 67.33 | 67.5 | -1.5 ▼ | 5,426 |
| Habib Rice Prod | 34 | 34 | 32 | 32.61 | -1.16 ▼ | 9,268 |
| Haseeb Waqas Sugar | 8.53 | 8.95 | 8.33 | 8.71 | 0 | 151 |
| J.D.W.Sugar | 479.3 | 533 | 479.3 | 500.07 | 0 | 29 |
| Jauharabad Sug | 20.1 | 22.89 | 20.1 | 20.5 | -1.26 ▼ | 5,111 |
| Mirpurkhas Sugar | 27.25 | 27.25 | 26.52 | 27 | -0.5 ▼ | 13,932 |
| Mehran Sugar | 43.99 | 43.99 | 42.5 | 42.76 | -0.27 ▼ | 2,171 |
| Shahmurad Sugar | 403 | 403 | 392.8 | 392.8 | 9.52 ▲ | 101 |
| Sakrand Sugar | 8.25 | 8.74 | 8.22 | 8.72 | 0.13 ▲ | 8,327 |
| Shakarganj Limited | 28.25 | 29 | 28 | 28.44 | -1.56 ▼ | 6,555 |
| Tariq Corp Ltd. | 14.5 | 15.4 | 14.5 | 14.75 | 0.75 ▲ | 10,213 |
| Tariq Corp(Pref) | 11.99 | 11.99 | 11.96 | 11.46 | 0 | 11 |
| Tandlianwala Sugar | 73.1 | 77 | 73 | 74.36 | -6.09 ▼ | 1,640 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 190 | 190 | 190 | 189.98 | 0 | 7 |
| Ibrahim Fibres | 369 | 369 | 350 | 353.02 | 0 | 3 |
| Image Pakistan | 15.27 | 15.59 | 15.15 | 15.21 | -0.07 ▼ | 602,510 |
| National Silk | 35.36 | 35.36 | 34.5 | 35 | 0 | 25 |
| Pak Synthetics | 26.06 | 27 | 26 | 26.39 | -0.37 ▼ | 1,977 |
| Rupali Polyester | 17 | 17.3 | 16.9 | 17.2 | 0.17 ▲ | 3,125 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 128.99 | 133.45 | 128.02 | 129.57 | 0.78 ▲ | 5,946,347 |
| Avanceon Ltd | 54.5 | 55.1 | 54.25 | 54.78 | 0.53 ▲ | 823,257 |
| Supernet Ltd.XB | 11 | 11 | 11 | 11 | 0 | 1,000 |
| Hallmark Company Ltd | 874.9 | 933.9 | 850 | 933.9 | 84.9 ▲ | 470 |
| Hum Network | 9.85 | 10.38 | 9.85 | 10.22 | 0.26 ▲ | 1,238,878 |
| Media Times Ltd | 2.2 | 2.55 | 2.14 | 2.46 | 0.32 ▲ | 3,551,052 |
| Netsol Tech. | 126.5 | 128.97 | 126.06 | 127.85 | 1.82 ▲ | 937,832 |
| Octopus Digital | 100.5 | 103.59 | 100.06 | 102.36 | 2.24 ▲ | 873,143 |
| Pak Datacom | 80 | 80 | 71.25 | 72.08 | -6.92 ▼ | 44,374 |
| P.T.C.L. | 11.6 | 11.99 | 11.55 | 11.82 | 0.22 ▲ | 2,677,876 |
| Symmetry Group Ltd | 10.1 | 10.37 | 10 | 10.08 | 0.15 ▲ | 4,707,966 |
| Systems Limited | 414.75 | 414.75 | 409 | 409.98 | -1.01 ▼ | 2,513,871 |
| Telecard Limited | 7.22 | 7.4 | 7.22 | 7.32 | 0.09 ▲ | 1,642,340 |
| TPL Corp Ltd | 5.3 | 5.54 | 5.2 | 5.23 | -0.23 ▼ | 2,212,093 |
| TPL Trakker Ltd | 8.1 | 9.2 | 8.1 | 9 | 0 | 147,193 |
| TRG Pak Ltd | 56.6 | 57.19 | 56.02 | 56.7 | 0.1 ▲ | 2,157,186 |
| WorldCall Telecom | 1.25 | 1.28 | 1.24 | 1.25 | 0 | 29,716,479 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42.59 | 42.6 | 41.25 | 42.37 | 0.84 ▲ | 7,647 |
| Azgard Nine | 7.4 | 7.43 | 7.3 | 7.34 | 0.01 ▲ | 162,998 |
| AN Textile Mill | 10.6 | 10.6 | 10.6 | 10.2 | 0 | 1 |
| Aruj Industries | 9.95 | 10.71 | 9.8 | 10.7 | 0.99 ▲ | 119,920 |
| Chenab Limited | 6.11 | 7.15 | 6.11 | 7.07 | 0.89 ▲ | 2,561,081 |
| Chenab Ltd.(Pre | 3.39 | 3.54 | 3.3 | 3.49 | 0.15 ▲ | 2,668,844 |
| Crescent Tex. | 13.14 | 13.44 | 13.1 | 13.31 | 0.01 ▲ | 8,785 |
| Feroze 1888 | 76 | 76 | 76 | 75 | 0 | 1 |
| Fateh Sports | 112 | 112 | 112 | 112 | -0.15 ▼ | 3,888 |
| Gul Ahmed | 18.14 | 18.35 | 18.14 | 18.26 | 0.27 ▲ | 497,640 |
| Ghazi Fabrics | 9.7 | 9.8 | 9.49 | 9.61 | 0 | 166 |
| Hala Enterprise | 12.85 | 12.86 | 11.8 | 12.86 | 1.17 ▲ | 248,805 |
| Hafiz Limited | 237.86 | 237.86 | 237.86 | 231.35 | 0 | 5 |
| Interloop Ltd. | 74.26 | 75.1 | 72 | 74.86 | 0.64 ▲ | 593,247 |
| Int.Knitwear | 17.1 | 17.1 | 14.6 | 15.07 | -0.91 ▼ | 789 |
| Jubilee Spinning | 14.5 | 16.43 | 14 | 16.1 | 1.16 ▲ | 30,985 |
| Khyber Textile | 430 | 465 | 430 | 423.15 | 0 | 5 |
| Kohinoor Mills | 30.75 | 30.8 | 30.6 | 30.77 | 2.72 ▲ | 781 |
| Kohinoor Ind. | 8.16 | 8.8 | 8.16 | 8.54 | 0.04 ▲ | 2,552 |
| Kohinoor Textile | 70.48 | 77.28 | 70.48 | 75.7 | 5.45 ▲ | 410,831 |
| Mehmood Tex. | 553.02 | 617 | 553.02 | 554.07 | -60.4 ▼ | 264 |
| Nishat (Chun.) | 22.98 | 23.62 | 22.75 | 23.39 | 0.63 ▲ | 200,190 |
| Nishat Mills Ltd | 61.99 | 63 | 61.2 | 62.73 | 1.21 ▲ | 180,067 |
| Paramount Sp | 6.58 | 7 | 5.67 | 6.91 | 0.91 ▲ | 35,860 |
| Quetta Textile | 7.99 | 8.4 | 7.1 | 7.94 | 0.24 ▲ | 3,610 |
| Redco Textile | 7.7 | 7.8 | 7.65 | 7.72 | 0.01 ▲ | 701 |
| Reliance Weaving | 72 | 72 | 72 | 68.94 | 0 | 20 |
| Sapphire Tex. | 1259.98 | 1259.98 | 1075.11 | 1148.77 | 0 | 13 |
| Stylers Int.Ltd. | 39.95 | 39.95 | 39.95 | 39 | 0 | 1 |
| Towellers Limited | 131.11 | 134.88 | 131.11 | 133.07 | 0.07 ▲ | 2,885 |
| ZahidJee Tex. | 26.66 | 30.9 | 26.66 | 29 | -0.29 ▼ | 20,101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 69.99 | 71.73 | 66.01 | 68.98 | 3.77 ▲ | 26,162 |
| Amtex Limited | 3.8 | 3.89 | 3.6 | 3.64 | -0.12 ▼ | 2,964,157 |
| Arctic Textile | 24.75 | 24.75 | 23.5 | 23.56 | 0.61 ▲ | 601 |
| Asim Textile | 12.12 | 12.5 | 11.51 | 12.06 | -0.54 ▼ | 1,081 |
| Bilal Fibres | 17.75 | 19.65 | 17.7 | 17.94 | -1.55 ▼ | 1,495,410 |
| Chakwal Spinning | 84 | 91.1 | 83.98 | 87.3 | 4.48 ▲ | 2,156,005 |
| Colony Tex.Mills Ltd | 5.36 | 5.8 | 5.36 | 5.58 | 0.22 ▲ | 738,682 |
| Dewan Farooque Sp. | 4.2 | 4.45 | 4.2 | 4.36 | 0.13 ▲ | 124,617 |
| Din Textile | 56.7 | 57.7 | 56.7 | 54.02 | 0 | 300 |
| Dewan Mushtaq | 7.07 | 8.85 | 7.07 | 7.6 | -0.38 ▼ | 36,010 |
| D.S. Ind. Ltd. | 4.5 | 4.8 | 4.5 | 4.7 | 0.02 ▲ | 241,813 |
| Dar-es-Salaam | 37.11 | 41.99 | 37.11 | 41 | 0 | 111 |
| Dewan Textile | 8.5 | 8.5 | 6.8 | 6.86 | -0.9 ▼ | 1,052 |
| Elahi Cotton | 77 | 77 | 77 | 72.5 | 0 | 1 |
| Gadoon Textile | 178.29 | 178.29 | 178.19 | 175.5 | 0 | 2 |
| Gulshan Sp. | 4.93 | 5.15 | 4.55 | 4.9 | 0.24 ▲ | 61,226 |
| Gulistan Sp. | 15.1 | 15.1 | 12.7 | 13.34 | -0.44 ▼ | 5,830 |
| Hira Textile | 3.8 | 3.88 | 3.6 | 3.69 | -0.01 ▼ | 491,187 |
| Ideal Spinning | 12.27 | 12.42 | 12.27 | 13.12 | 0 | 200 |
| Indus Dyeing | 127 | 133 | 122.6 | 126.65 | -0.9 ▼ | 5,453 |
| J.A.Textile | 75.2 | 81.94 | 73.39 | 73.4 | -8.14 ▼ | 21,793 |
| Janana D Mal | 62.5 | 65 | 60.76 | 62.37 | -0.96 ▼ | 2,809 |
| J.K.Spinning | 43.45 | 49.95 | 43.45 | 46.01 | -2.25 ▼ | 2,947 |
| Kohat Textile | 17.2 | 17.2 | 17.2 | 17.2 | 0.69 ▲ | 1,001 |
| Kohinoor Spining | 8.22 | 9.04 | 8.16 | 8.92 | 0.88 ▲ | 51,886,989 |
| Khalid Siraj | 7.03 | 8.12 | 7.01 | 8.12 | 1 ▲ | 72,791 |
| Land Mark Spinning | 28.2 | 28.2 | 28.2 | 28.2 | 2.56 ▲ | 3,123 |
| Nagina Cotton | 53.9 | 53.9 | 50.9 | 49.91 | 0 | 2 |
| Nazir Cotton Mills | 15.99 | 16.1 | 15.5 | 15.54 | -0.46 ▼ | 94,064 |
| Premium Tex. | 276.01 | 276.01 | 276.01 | 289.99 | 0 | 1 |
| Ruby Textile | 7.13 | 8.5 | 7.13 | 8.5 | 1 ▲ | 84,641 |
| Saif Textile | 12.4 | 12.4 | 11.8 | 11.99 | -0.29 ▼ | 1,702 |
| Salman Noman | 8.01 | 9.03 | 8.01 | 9.03 | 1 ▲ | 75,542 |
| Service Ind Tex | 11.16 | 12.09 | 11.16 | 11.35 | 0.02 ▲ | 13,231 |
| Shadab Textile | 13.5 | 14.05 | 13.5 | 15 | 0 | 101 |
| Sally Textile | 41 | 42.69 | 36.52 | 42.69 | 3.88 ▲ | 71,306 |
| Saritow Spinning | 6.24 | 6.74 | 6.24 | 6.74 | 0.08 ▲ | 2,103 |
| Sunrays Textile | 84.5 | 84.5 | 84 | 84.53 | 0 | 200 |
| Shahzad Tex. | 31.9 | 31.9 | 31.89 | 29 | 0 | 226 |
| Tata Textile | 50.01 | 55.75 | 50.01 | 55.75 | 2.81 ▲ | 1,002 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 8.5 | 9 | 8.2 | 8.94 | 0.11 ▲ | 9,707 |
| Shahtaj Textile | 72 | 72 | 70 | 70.35 | -4.65 ▼ | 1,090 |
| Yousuf Weaving | 4.2 | 4.69 | 4.15 | 4.62 | 0.48 ▲ | 9,415,249 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 327.99 | 327.99 | 313.15 | 322.99 | -0.25 ▼ | 236 |
| Pak Tobacco (XD) | 924.83 | 924.83 | 891.01 | 897.85 | -2.15 ▼ | 192 |
| Philip Morris Pak. | 470 | 470 | 430.33 | 460 | 0 | 45 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.95 | 14.95 | 13.4 | 14.42 | 0.14 ▲ | 734 |
| Blue-Ex | 56.25 | 64.9 | 56.25 | 63.39 | 0.89 ▲ | 8,505 |
| Pak Int.Bulk | 5.74 | 5.95 | 5.71 | 5.9 | 0.16 ▲ | 2,576,924 |
| Pak.Int.Cont. | 37.5 | 38.2 | 37.2 | 37.29 | 0.18 ▲ | 215,544 |
| P.N.S.C | 325.99 | 358 | 321.05 | 349.61 | 21.85 ▲ | 41,954 |
| Secure Logistics Gro | 17.7 | 17.95 | 16.99 | 17.2 | -0.01 ▼ | 4,357,247 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| S.S.Oil | 73.9 | 73.9 | 67.5 | 68.15 | -1.85 ▼ | 2,007 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 32.79 | 34.7 | 31.5 | 31.9 | -0.45 ▼ | 138,691 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ACIETF-SEP | 0 | 0 | 0 | 10 | -0.03 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 12.95 | -0.37 ▼ | 0 |
| AGHA-OCT | 12.8 | 13.08 | 12.51 | 12.64 | -0.38 ▼ | 1,201,500 |
| AGHA-SEP | 12.6 | 12.99 | 12.4 | 12.47 | -0.39 ▼ | 1,514,000 |
| AGL-NOV | 0 | 0 | 0 | 35.05 | 1.27 ▲ | 0 |
| AGL-OCT | 33.28 | 34.5 | 33.2 | 34.26 | 1.24 ▲ | 1,481,500 |
| AGL-SEP | 32.55 | 34.1 | 32.55 | 33.9 | 1.34 ▲ | 1,322,500 |
| AICL-NOV | 0 | 0 | 0 | 34.38 | 0.09 ▲ | 0 |
| AICL-OCTB | 34 | 34 | 34 | 34 | 0.41 ▲ | 15,000 |
| AICL-SEPB | 33.39 | 34 | 33 | 34 | 0.75 ▲ | 145,000 |
| AIRLINK-NOVB | 0 | 0 | 0 | 134.63 | 0.74 ▲ | 0 |
| AIRLINK-OCTB | 131.2 | 135.45 | 130.01 | 131.17 | 0.37 ▲ | 6,466,500 |
| AIRLINK-SEPB | 130 | 133.79 | 126.85 | 129.39 | 0.23 ▲ | 5,570,500 |
| AKBL-NOV | 0 | 0 | 0 | 26.93 | 0.81 ▲ | 0 |
| AKBL-OCT | 0 | 0 | 0 | 26.39 | 0.87 ▲ | 0 |
| AKBL-SEP | 25.39 | 26.37 | 25 | 26.01 | 0.82 ▲ | 26,000 |
| ASC-NOV | 0 | 0 | 0 | 6.42 | 0.1 ▲ | 0 |
| ASC-OCT | 6.3 | 6.6 | 6.15 | 6.15 | -0.44 ▼ | 659,500 |
| ASC-SEP | 6.22 | 6.69 | 6 | 6.25 | 0.08 ▲ | 822,500 |
| ASL-NOV | 0 | 0 | 0 | 6.88 | 0.01 ▲ | 0 |
| ASL-OCT | 6.69 | 6.85 | 6.69 | 6.8 | 0.09 ▲ | 513,000 |
| ASL-SEP | 6.67 | 6.75 | 6.6 | 6.68 | -0.03 ▼ | 529,000 |
| ATRL-NOV | 0 | 0 | 0 | 320.33 | 0.13 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 319.51 | 0.14 ▲ | 0 |
| ATRL-OCT | 321.51 | 323 | 320 | 320.89 | -0.61 ▼ | 23,500 |
| ATRL-OCTB | 315 | 317 | 313.1 | 314.93 | 0.69 ▲ | 105,500 |
| ATRL-SEP | 321.98 | 323.18 | 320.49 | 321.12 | 0.25 ▲ | 136,500 |
| AVN-NOV | 0 | 0 | 0 | 56.92 | 0.52 ▲ | 0 |
| AVN-OCT | 55 | 55.83 | 55 | 55.56 | 0.48 ▲ | 396,500 |
| AVN-SEP | 54.66 | 55.09 | 54.5 | 54.84 | 0.52 ▲ | 534,500 |
| BAFL-NOV | 0 | 0 | 0 | 63.81 | 0.7 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 62.52 | 0.69 ▲ | 0 |
| BAFL-SEPB | 61.5 | 61.75 | 61.25 | 61.5 | 0.3 ▲ | 43,000 |
| BAHL-NOV | 0 | 0 | 0 | 103.25 | 1.54 ▲ | 0 |
| BAHL-OCTB | 98.49 | 98.5 | 98.49 | 98.49 | -1.16 ▼ | 12,500 |
| BAHL-SEPB | 0 | 0 | 0 | 99.49 | 1.48 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.84 | 0.01 ▲ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 21.4 | 1.89 ▲ | 0 |
| BIPL-SEPB | 0 | 0 | 0 | 21.05 | 0.01 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21671 | 343 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21310 | 337 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 21021 | 332 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.23 | 0.05 ▲ | 0 |
| BOP-OCT | 5.13 | 5.13 | 5.13 | 5.13 | 0.08 ▲ | 1,000 |
| BOP-SEP | 5.01 | 5.14 | 5.01 | 5.07 | 0.09 ▲ | 75,500 |
| CEPB-NOV | 0 | 0 | 0 | 25.7 | 0.06 ▲ | 0 |
| CEPB-OCT | 25.5 | 25.5 | 25.23 | 25.25 | 0.13 ▲ | 51,000 |
| CEPB-SEP | 25 | 26.9 | 22.25 | 24.81 | 0.11 ▲ | 58,500 |
| CHCC-NOV | 0 | 0 | 0 | 177.65 | 1.66 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 180.24 | 1.69 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 177.65 | 1.66 ▲ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 176.6 | 1.66 ▲ | 0 |
| CHCC-SEP | 177 | 177 | 177 | 177 | 2 ▲ | 500 |
| CNERGY-NOV | 0 | 0 | 0 | 3.97 | 0.05 ▲ | 0 |
| CNERGY-OCT | 3.84 | 3.89 | 3.8 | 3.89 | 0.08 ▲ | 486,000 |
| CNERGY-SEP | 3.79 | 3.85 | 3.72 | 3.84 | 0.07 ▲ | 1,709,000 |
| CPHL-NOV | 0 | 0 | 0 | 37.28 | -0.27 ▼ | 0 |
| CPHL-OCT | 36.8 | 37.15 | 36 | 36.25 | -0.45 ▼ | 292,500 |
| CPHL-SEP | 36.3 | 36.66 | 35.6 | 35.87 | -0.33 ▼ | 313,000 |
| DCL-NOV | 0 | 0 | 0 | 8.59 | 0.16 ▲ | 0 |
| DCL-OCT | 8.3 | 8.5 | 8.2 | 8.39 | 0.16 ▲ | 1,315,500 |
| DCL-SEP | 8.1 | 8.36 | 8.05 | 8.28 | 0.14 ▲ | 1,676,000 |
| DCR-NOVB | 0 | 0 | 0 | 17.91 | -0.02 ▼ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.55 | -0.02 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 52.22 | 2.55 ▲ | 0 |
| DFML-OCT | 49.78 | 51.6 | 48.75 | 51 | 2.73 ▲ | 5,686,000 |
| DFML-SEP | 48.72 | 51 | 48.25 | 50.36 | 2.55 ▲ | 5,507,000 |
| DGKC-NOV | 0 | 0 | 0 | 78.51 | 1.4 ▲ | 0 |
| DGKC-OCT | 75 | 76.89 | 75 | 76.43 | 1.13 ▲ | 1,560,500 |
| DGKC-SEP | 74.57 | 75.91 | 74.5 | 75.64 | 1.36 ▲ | 1,785,000 |
| EFERT-NOV | 0 | 0 | 0 | 195.96 | 0.9 ▲ | 0 |
| EFERT-OCTB | 190 | 195 | 190 | 192 | 2.56 ▲ | 111,000 |
| EFERT-SEPB | 188 | 192.99 | 187.5 | 192.99 | 5.49 ▲ | 111,000 |
| ENGRO-NOV | 0 | 0 | 0 | 329.38 | -0.53 ▼ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 322.72 | -0.52 ▼ | 0 |
| ENGRO-SEPB | 315 | 315 | 315 | 315 | -2 ▼ | 1,000 |
| EPCL-NOV | 0 | 0 | 0 | 34.85 | 0.31 ▲ | 0 |
| EPCL-OCT | 34.02 | 34.4 | 34 | 34 | 0.02 ▲ | 39,000 |
| EPCL-SEP | 33.58 | 34 | 33.58 | 33.68 | -0.02 ▼ | 34,500 |
| EPQL-OCTB | 25.05 | 25.05 | 25.05 | 25.05 | -0.13 ▼ | 1,000 |
| EPQL-SEPB | 24.4 | 24.5 | 24.4 | 24.5 | -0.26 ▼ | 1,500 |
| FABL-NOV | 0 | 0 | 0 | 48.81 | 0.67 ▲ | 0 |
| FABL-OCTB | 45.01 | 47.82 | 45.01 | 47.6 | 0.6 ▲ | 38,000 |
| FABL-SEPB | 41.81 | 47.1 | 41.81 | 47 | 0.68 ▲ | 23,000 |
| FATIMA-NOV | 0 | 0 | 0 | 59.88 | 1.15 ▲ | 0 |
| FATIMA-OCTB | 57.89 | 59 | 56.73 | 58.24 | 1.01 ▲ | 1,957,500 |
| FATIMA-SEPB | 57 | 57.75 | 56 | 57.41 | 0.94 ▲ | 1,165,000 |
| FCCL-NOV | 0 | 0 | 0 | 25.02 | 0.94 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 24.93 | 0.94 ▲ | 0 |
| FCCL-OCT | 24.2 | 25.05 | 23.9 | 24.97 | 0.97 ▲ | 184,000 |
| FCCL-OCTB | 23.41 | 24.44 | 23.4 | 24.21 | 0.51 ▲ | 415,000 |
| FCCL-SEP | 24.23 | 25.18 | 23.95 | 25.01 | 1.01 ▲ | 625,000 |
| FCEPL-NOV | 0 | 0 | 0 | 62.31 | -0.41 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 61.05 | -0.35 ▼ | 0 |
| FCEPL-SEP | 0 | 0 | 0 | 60.04 | -0.71 ▼ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 319.02 | -0.35 ▼ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 312.56 | -0.35 ▼ | 0 |
| FEROZ-SEP | 306 | 306 | 306 | 306 | 1 ▲ | 1,000 |
| FFBL-NOV | 0 | 0 | 0 | 49.77 | -0.59 ▼ | 0 |
| FFBL-OCT | 49.1 | 49.49 | 47.7 | 48.18 | -0.72 ▼ | 590,500 |
| FFBL-SEP | 48.49 | 48.99 | 47.55 | 47.89 | -0.54 ▼ | 639,500 |
| FFC-NOV | 0 | 0 | 0 | 224.8 | -2.96 ▼ | 0 |
| FFC-OCTB | 223 | 224 | 216.51 | 218.37 | -2.82 ▼ | 391,500 |
| FFC-SEPB | 220 | 223.5 | 214.5 | 216.06 | -3.75 ▼ | 168,000 |
| FFL-NOV | 0 | 0 | 0 | 9.23 | 0.09 ▲ | 0 |
| FFL-OCT | 8.93 | 9.08 | 8.9 | 9.02 | 0.1 ▲ | 1,342,500 |
| FFL-SEP | 8.84 | 8.96 | 8.75 | 8.89 | 0.06 ▲ | 1,643,000 |
| FLYNG-NOV | 0 | 0 | 0 | 18.6 | -0.03 ▼ | 0 |
| FLYNG-OCT | 18 | 18.7 | 17.9 | 18.07 | -0.01 ▼ | 2,390,500 |
| FLYNG-SEP | 18.2 | 18.45 | 17.65 | 17.88 | -0.1 ▼ | 1,869,500 |
| GAL-NOV | 0 | 0 | 0 | 241.16 | 6.26 ▲ | 0 |
| GAL-OCT | 231 | 242.8 | 231 | 235.79 | 6.11 ▲ | 375,500 |
| GAL-SEP | 231.01 | 239.99 | 231.01 | 232.84 | 6.19 ▲ | 693,000 |
| GATM-NOV | 0 | 0 | 0 | 18.97 | 0.27 ▲ | 0 |
| GATM-OCT | 18.6 | 18.65 | 18.49 | 18.51 | -0.29 ▼ | 169,500 |
| GATM-SEP | 18.25 | 18.43 | 18.2 | 18.34 | 0.31 ▲ | 115,500 |
| GGL-NOV | 0 | 0 | 0 | 9.58 | 0.11 ▲ | 0 |
| GGL-OCT | 9.31 | 9.5 | 9.3 | 9.42 | 0.32 ▲ | 950,000 |
| GGL-SEP | 9.1 | 9.3 | 9.1 | 9.26 | 0.13 ▲ | 1,087,500 |
| GHGL-NOV | 0 | 0 | 0 | 26.26 | 0.05 ▲ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 25.73 | 0.05 ▲ | 0 |
| GHGL-SEP | 25.3 | 25.3 | 25.2 | 25.2 | -0.06 ▼ | 12,000 |
| GHNI-NOV | 0 | 0 | 0 | 321.99 | 5.04 ▲ | 0 |
| GHNI-OCT | 316 | 323.87 | 314 | 314.94 | 6.75 ▲ | 143,500 |
| GHNI-SEP | 312 | 320 | 309 | 310.51 | 6.08 ▲ | 220,000 |
| HBL-NOV | 0 | 0 | 0 | 134.5 | 0.98 ▲ | 0 |
| HBL-OCTB | 131 | 132 | 129 | 131.52 | 0.54 ▲ | 814,000 |
| HBL-SEPB | 129 | 130.5 | 127.45 | 130.13 | 1.48 ▲ | 1,149,000 |
| HUBC-NOVB | 0 | 0 | 0 | 133.21 | -1 ▼ | 0 |
| HUBC-OCTB | 131.01 | 132.5 | 128.3 | 129.4 | -0.24 ▼ | 1,976,500 |
| HUBC-SEPB | 130.11 | 131.51 | 127.75 | 128.43 | -0.93 ▼ | 2,573,500 |
| HUMNL-NOV | 0 | 0 | 0 | 10.62 | 0.27 ▲ | 0 |
| HUMNL-OCT | 10.28 | 10.48 | 10.15 | 10.3 | 0.17 ▲ | 975,000 |
| HUMNL-SEP | 10.14 | 10.37 | 10.01 | 10.18 | 0.21 ▲ | 997,000 |
| ILP-NOV | 0 | 0 | 0 | 77.78 | 0.62 ▲ | 0 |
| ILP-OCT | 74.6 | 74.6 | 74.6 | 74.6 | -1 ▼ | 1,000 |
| ILP-SEP | 74 | 75 | 74 | 74.75 | 0.4 ▲ | 4,000 |
| INIL-NOVB | 0 | 0 | 0 | 158.74 | -1.54 ▼ | 0 |
| INIL-OCTB | 0 | 0 | 0 | 155.53 | 3.03 ▲ | 0 |
| INIL-SEPB | 153 | 153 | 152.8 | 152.8 | -1.2 ▼ | 2,500 |
| ISL-NOVB | 0 | 0 | 0 | 70.35 | -0.54 ▼ | 0 |
| ISL-OCTB | 68.12 | 68.57 | 68.1 | 68.2 | -1.8 ▼ | 86,000 |
| ISL-SEPB | 68 | 68 | 67.1 | 67.5 | -0.15 ▼ | 83,000 |
| JSBL-NOV | 0 | 0 | 0 | 9.21 | 0.06 ▲ | 0 |
| JSBL-OCT | 9 | 9 | 9 | 9 | 0.04 ▲ | 10,000 |
| JSBL-SEP | 9.14 | 9.14 | 9.14 | 9.14 | 0.32 ▲ | 5,500 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.32 | 0.26 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.95 | 0.26 ▲ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 17.65 | 0.25 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.77 | 0.35 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.56 | 0.35 ▲ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.38 | 0.34 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 30.69 | -0.04 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 27.85 | -0.03 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 30.69 | -0.71 ▼ | 0 |
| KAPCO-OCTB | 27.5 | 27.5 | 27.49 | 27.49 | 0.39 ▲ | 42,500 |
| KAPCO-SEP | 30.74 | 30.8 | 30.41 | 30.67 | -0.14 ▼ | 76,000 |
| KEL-NOV | 0 | 0 | 0 | 4.18 | 0.15 ▲ | 0 |
| KEL-OCT | 3.99 | 4.08 | 3.95 | 4.08 | 0.16 ▲ | 3,400,000 |
| KEL-SEP | 3.9 | 4.04 | 3.9 | 4.03 | 0.16 ▲ | 4,993,000 |
| KFGB1 | 100 | 100 | 100 | 100 | 0 | 2,000 |
| KOSM-NOV | 0 | 0 | 0 | 9.27 | 0.91 ▲ | 0 |
| KOSM-OCT | 8.29 | 9.16 | 8.29 | 9.1 | 0.94 ▲ | 23,285,500 |
| KOSM-SEP | 8.17 | 9.05 | 8.02 | 8.99 | 0.94 ▲ | 24,033,000 |
| KSE30-NOV | 0 | 0 | 0 | 26955 | 213 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26506 | 209 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 26147 | 206 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 16.52 | -0.04 ▼ | 0 |
| LOTCHEM-OCT | 16.16 | 16.16 | 16 | 16.15 | -0.08 ▼ | 952,500 |
| LOTCHEM-SEP | 15.9 | 16 | 15.78 | 15.95 | -0.1 ▼ | 758,000 |
| LPL-NOV | 0 | 0 | 0 | 20.69 | -0.09 ▼ | 0 |
| LPL-OCTB | 20.35 | 20.95 | 20.1 | 20.18 | -0.15 ▼ | 26,500 |
| LPL-SEPB | 20.47 | 20.99 | 19.6 | 19.82 | -0.08 ▼ | 5,500 |
| LUCK-NOVB | 0 | 0 | 0 | 931.17 | 10.95 ▲ | 0 |
| LUCK-OCTB | 890 | 910 | 890 | 907.25 | 12.25 ▲ | 37,500 |
| LUCK-SEPB | 880.07 | 899 | 880 | 899 | 13.91 ▲ | 38,500 |
| MCB-NOV | 0 | 0 | 0 | 254.12 | 11.52 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 248.98 | 10.99 ▲ | 0 |
| MCB-SEPB | 235 | 235 | 235 | 235 | 1.5 ▲ | 81,000 |
| MEBL-NOV | 0 | 0 | 0 | 243.77 | 1.62 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 238.84 | 3.89 ▲ | 0 |
| MEBL-SEPB | 234.99 | 234.99 | 234.99 | 234.99 | 3.37 ▲ | 1,500 |
| MLCF-NOV | 0 | 0 | 0 | 34.42 | 1 ▲ | 0 |
| MLCF-OCT | 32.61 | 33.74 | 32.35 | 33.54 | 0.91 ▲ | 1,667,500 |
| MLCF-SEP | 32.25 | 33.35 | 31.9 | 33.13 | 0.91 ▲ | 3,416,000 |
| MTL-NOV | 0 | 0 | 0 | 575.54 | 7.07 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 563.9 | 6.92 ▲ | 0 |
| MTL-SEP | 0 | 0 | 0 | 554.59 | 6.8 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 83.13 | 1.91 ▲ | 0 |
| MUGHAL-OCT | 79.89 | 81.91 | 79.89 | 81.91 | 2.91 ▲ | 1,278,500 |
| MUGHAL-SEP | 79 | 80.7 | 79 | 80.5 | 1.6 ▲ | 1,130,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.96 | 0.05 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.68 | 0.05 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.46 | 0.06 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 178.14 | 0.8 ▲ | 0 |
| NATF-SEP | 0 | 0 | 0 | 175.2 | 0.79 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.05 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.71 | -0.01 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.43 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 60.99 | 3.06 ▲ | 0 |
| NBP-OCT | 57 | 60.37 | 57 | 59.42 | 2.64 ▲ | 3,246,500 |
| NBP-SEP | 56.5 | 59.7 | 56.01 | 58.78 | 2.76 ▲ | 3,439,000 |
| NCL-OCT | 24 | 24 | 23 | 23.59 | 0.15 ▲ | 89,500 |
| NCL-SEP | 23.6 | 23.6 | 23.2 | 23.2 | -0.5 ▼ | 58,000 |
| NCPL-NOV | 0 | 0 | 0 | 28.47 | 1.33 ▲ | 0 |
| NCPL-OCT | 26.03 | 28.2 | 26.01 | 27.85 | 1.3 ▲ | 1,399,000 |
| NCPL-SEP | 26.25 | 27.8 | 26.2 | 27.5 | 1.4 ▲ | 379,500 |
| NETSOL-NOV | 0 | 0 | 0 | 128 | 1.74 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 129.68 | 1.77 ▲ | 0 |
| NETSOL-OCT | 127 | 129.5 | 126.51 | 128 | 1.86 ▲ | 124,500 |
| NETSOL-OCTB | 126 | 128.5 | 125.71 | 127.04 | 1.94 ▲ | 1,067,500 |
| NETSOL-SEP | 126.75 | 129.47 | 126.11 | 128.02 | 1.62 ▲ | 1,379,500 |
| NITGETF-NOV | 0 | 0 | 0 | 19.2 | 0.14 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.81 | 0.14 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 18.5 | 0.14 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 65.18 | 1.22 ▲ | 0 |
| NML-OCT | 62.1 | 63 | 61.8 | 62.25 | -0.05 ▼ | 285,500 |
| NML-SEP | 61.5 | 62.52 | 61.25 | 62.51 | 0.9 ▲ | 305,500 |
| NPL-NOV | 0 | 0 | 0 | 37.6 | -0.22 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 34.37 | -0.21 ▼ | 0 |
| NPL-OCT | 38.25 | 38.25 | 37.25 | 37.8 | 0.55 ▲ | 36,500 |
| NPL-OCTB | 34 | 34.5 | 33.5 | 33.66 | -0.34 ▼ | 117,000 |
| NPL-SEP | 37.8 | 37.8 | 37.7 | 37.7 | -0.5 ▼ | 1,500 |
| NRL-NOV | 0 | 0 | 0 | 220.85 | 3.75 ▲ | 0 |
| NRL-OCT | 212.75 | 216.26 | 212.75 | 215.21 | 3.21 ▲ | 144,000 |
| NRL-SEP | 210.5 | 213.48 | 210.5 | 212.72 | 3.29 ▲ | 131,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 106.36 | 2.27 ▲ | 0 |
| OCTOPUS-OCT | 102.4 | 104.5 | 102.4 | 104.15 | 2.12 ▲ | 301,000 |
| OCTOPUS-SEP | 100.81 | 103.65 | 100.35 | 102.72 | 2.36 ▲ | 603,500 |
| OGDC-NOV | 0 | 0 | 0 | 144.45 | 4.42 ▲ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 145.59 | 4.46 ▲ | 0 |
| OGDC-OCT | 139.5 | 145.1 | 139 | 144.57 | 4.45 ▲ | 1,213,500 |
| OGDC-OCTB | 138.25 | 143.99 | 137.5 | 142.91 | 4.66 ▲ | 5,353,000 |
| OGDC-SEP | 139.99 | 145.05 | 139.35 | 144.59 | 4.65 ▲ | 6,625,000 |
| OGTI-NOV | 0 | 0 | 0 | 20509 | 229 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20167 | 225 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19894 | 222 ▲ | 0 |
| P01GIS090525 | 91.17 | 91.17 | 91.17 | 91.17 | 0.05 ▲ | 25,000 |
| P01GIS091224 | 96.89 | 96.89 | 96.89 | 96.89 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 93.14 | 93.14 | 93.14 | 93.14 | 0.04 ▲ | 5,000 |
| P01GIS150825 | 88.39 | 88.4 | 88.35 | 88.35 | 0.05 ▲ | 100,005,000 |
| P01GIS170925 | 87.32 | 87.32 | 87.32 | 87.32 | 0.04 ▲ | 15,000 |
| P01GIS230525 | 90.71 | 90.71 | 90.71 | 90.71 | 0.05 ▲ | 5,000 |
| P01GIS250425 | 91.61 | 91.65 | 91.61 | 91.65 | 0.09 ▲ | 30,000 |
| P01GIS250725 | 89.26 | 89.26 | 89.26 | 89.26 | 0.05 ▲ | 5,000 |
| P01GIS270625 | 89.6 | 89.6 | 89.6 | 89.6 | 0.04 ▲ | 5,000 |
| P03VRR180927 | 102 | 102 | 102 | 102 | 2 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR180929 | 102 | 102 | 102 | 102 | 2 ▲ | 5,000 |
| PABC-NOV | 0 | 0 | 0 | 82.15 | 0.46 ▲ | 0 |
| PABC-OCT | 0 | 0 | 0 | 80.48 | 0.44 ▲ | 0 |
| PABC-SEP | 72.25 | 76.25 | 72.25 | 74.25 | -4.47 ▼ | 220,000 |
| PACE-NOV | 0 | 0 | 0 | 6.14 | 0.7 ▲ | 0 |
| PACE-OCT | 5.4 | 6.14 | 5.4 | 6.02 | 0.69 ▲ | 5,254,500 |
| PACE-SEP | 5.45 | 6.09 | 5.26 | 5.9 | 0.66 ▲ | 4,670,500 |
| PAEL-NOV | 0 | 0 | 0 | 26.89 | 0.81 ▲ | 0 |
| PAEL-OCT | 25.6 | 26.4 | 25.5 | 26.27 | 0.84 ▲ | 9,046,500 |
| PAEL-SEP | 25.15 | 26 | 25.15 | 25.92 | 0.86 ▲ | 10,356,000 |
| PAKRI-NOV | 0 | 0 | 0 | 10.29 | 0.08 ▲ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.08 | 0.08 ▲ | 0 |
| PAKRI-SEP | 9.9 | 10 | 9.9 | 9.9 | 0 | 23,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 22.92 | 2.08 ▲ | 0 |
| PIAHCLA-OCT | 21.84 | 23.08 | 21.5 | 23.08 | 2.1 ▲ | 1,752,000 |
| PIAHCLA-SEP | 21.92 | 21.92 | 21.01 | 21.92 | 1.99 ▲ | 2,393,500 |
| PIBTL-NOV | 0 | 0 | 0 | 6.13 | 0.16 ▲ | 0 |
| PIBTL-OCT | 6.7 | 6.7 | 5.8 | 5.96 | 0.11 ▲ | 2,409,500 |
| PIBTL-SEP | 5.86 | 5.97 | 5.71 | 5.91 | 0.15 ▲ | 1,667,000 |
| PIOC-NOV | 0 | 0 | 0 | 183.49 | 1.97 ▲ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 179.97 | 1.93 ▲ | 0 |
| PIOC-OCT | 182 | 183 | 180 | 182.86 | 1.36 ▲ | 34,000 |
| PIOC-OCTB | 173.51 | 174 | 173 | 174 | 1 ▲ | 9,000 |
| PIOC-SEP | 182 | 183 | 179.25 | 182.25 | 0.75 ▲ | 75,000 |
| PKGS-OCT | 0 | 0 | 0 | 492.04 | 7.78 ▲ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 483.91 | 7.64 ▲ | 0 |
| POL-NOV | 0 | 0 | 0 | 619.31 | 1.01 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 569.68 | 0.95 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 619.31 | 1.01 ▲ | 0 |
| POL-OCTB | 0 | 0 | 0 | 558.16 | -6.84 ▼ | 0 |
| POL-SEP | 0 | 0 | 0 | 619.31 | 1.01 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.73 | 0.03 ▲ | 0 |
| POWER-OCT | 5.8 | 5.8 | 5.56 | 5.6 | 0 | 884,000 |
| POWER-SEP | 5.77 | 5.77 | 5.49 | 5.53 | 0.06 ▲ | 1,375,000 |
| PPL-NOV | 0 | 0 | 0 | 108.9 | 0.72 ▲ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 110.52 | 0.72 ▲ | 0 |
| PPL-OCT | 108.5 | 109.9 | 107.5 | 109.21 | 0.45 ▲ | 1,778,500 |
| PPL-OCTB | 108.11 | 109.25 | 107.2 | 108.58 | 0.93 ▲ | 2,486,000 |
| PPL-SEP | 108.75 | 109.8 | 107.8 | 109.16 | 0.94 ▲ | 1,018,500 |
| PRL-NOV | 0 | 0 | 0 | 24.19 | 0.4 ▲ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 23.01 | 0.37 ▲ | 0 |
| PRL-OCT | 24.3 | 24.3 | 23.99 | 24.24 | 0.24 ▲ | 381,000 |
| PRL-OCTB | 24.4 | 24.4 | 22.25 | 22.83 | 0.48 ▲ | 2,382,000 |
| PRL-SEP | 24 | 24.23 | 23.85 | 24.18 | 0.35 ▲ | 2,756,500 |
| PSO-NOV | 0 | 0 | 0 | 165.62 | 0.94 ▲ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 161.62 | 0.92 ▲ | 0 |
| PSO-OCT | 166.5 | 167.8 | 164.5 | 165.87 | -0.63 ▼ | 63,000 |
| PSO-OCTB | 159.5 | 160.5 | 157.51 | 159.36 | 0.88 ▲ | 549,500 |
| PSO-SEP | 165 | 166.84 | 164.11 | 165.94 | 0.94 ▲ | 547,500 |
| PTC-NOV | 0 | 0 | 0 | 12.28 | 0.22 ▲ | 0 |
| PTC-OCT | 11.77 | 12.15 | 11.72 | 11.99 | 0.22 ▲ | 937,500 |
| PTC-SEP | 11.6 | 12 | 11.6 | 11.83 | 0.23 ▲ | 1,137,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1022.33 | 21.76 ▲ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 1047.89 | 22.33 ▲ | 0 |
| SAZEW-OCT | 1010 | 1029.44 | 1010 | 1021.48 | 20.26 ▲ | 135,500 |
| SAZEW-OCTB | 1015 | 1035 | 1012 | 1022.83 | 19.38 ▲ | 352,000 |
| SAZEW-SEP | 1015 | 1030 | 1010 | 1022.24 | 21.26 ▲ | 390,000 |
| SEARL-NOV | 0 | 0 | 0 | 61.02 | 0.5 ▲ | 0 |
| SEARL-OCT | 59.25 | 59.74 | 58.67 | 59.58 | 0.55 ▲ | 302,000 |
| SEARL-SEP | 58.5 | 59 | 58 | 58.82 | 0.55 ▲ | 352,000 |
| SHEL-NOV | 0 | 0 | 0 | 155.56 | -0.35 ▼ | 0 |
| SHEL-OCTB | 150 | 150 | 150 | 150 | -2.76 ▼ | 32,000 |
| SHEL-SEPB | 149 | 149.9 | 148.6 | 149.9 | 0.4 ▲ | 50,500 |
| SILK-SEP | 0 | 0 | 0 | 0.94 | -0.06 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.23 | 0.16 ▲ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 13.95 | 0.17 ▲ | 0 |
| SNBL-SEPB | 0 | 0 | 0 | 13.72 | 0.17 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 70.23 | -0.17 ▼ | 0 |
| SNGP-OCTB | 68.01 | 69 | 67.9 | 68.5 | 1 ▲ | 181,000 |
| SNGP-SEPB | 67.15 | 68.5 | 66.9 | 67.95 | 1.06 ▲ | 271,500 |
| SSGC-NOV | 0 | 0 | 0 | 8.93 | 0.1 ▲ | 0 |
| SSGC-OCT | 8.67 | 8.75 | 8.61 | 8.75 | 0.07 ▲ | 63,500 |
| SSGC-SEP | 8.55 | 8.59 | 8.45 | 8.59 | 0.04 ▲ | 14,000 |
| SYM-NOV | 0 | 0 | 0 | 10.09 | 0.14 ▲ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10.36 | 0.14 ▲ | 0 |
| SYM-OCT | 10.1 | 10.4 | 10.05 | 10.1 | 0.14 ▲ | 1,495,500 |
| SYM-OCTB | 10.08 | 10.42 | 10.08 | 10.18 | 0.17 ▲ | 435,000 |
| SYM-SEP | 10.1 | 10.4 | 10 | 10.08 | 0.15 ▲ | 3,266,000 |
| SYS-NOV | 0 | 0 | 0 | 425.98 | -1.3 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 417.37 | -1.27 ▼ | 0 |
| SYS-SEP | 411 | 411 | 411 | 411 | -0.73 ▼ | 1,000 |
| TELE-NOV | 0 | 0 | 0 | 7.61 | 0.09 ▲ | 0 |
| TELE-OCT | 7.39 | 7.45 | 7.39 | 7.43 | 0.17 ▲ | 357,000 |
| TELE-SEP | 7.25 | 7.39 | 7.23 | 7.31 | -0.03 ▼ | 651,000 |
| TGL-NOV | 0 | 0 | 0 | 115.76 | 3.02 ▲ | 0 |
| TGL-OCT | 110.82 | 112.8 | 110.82 | 112.8 | 2.34 ▲ | 83,500 |
| TGL-SEP | 109 | 111.5 | 109 | 111.33 | 2.28 ▲ | 89,500 |
| TOMCL-NOV | 0 | 0 | 0 | 43.46 | 0.01 ▲ | 0 |
| TOMCL-OCT | 42.95 | 43.2 | 41.8 | 42.34 | -0.01 ▼ | 3,046,500 |
| TOMCL-SEP | 42.4 | 42.89 | 41.3 | 41.83 | -0.03 ▼ | 2,306,000 |
| TPLP-NOV | 0 | 0 | 0 | 7.78 | -0.6 ▼ | 0 |
| TPLP-OCT | 7.8 | 7.92 | 7.5 | 7.6 | -0.59 ▼ | 1,844,500 |
| TPLP-SEP | 7.24 | 7.81 | 7.24 | 7.51 | -0.59 ▼ | 3,504,000 |
| TREET-NOV | 0 | 0 | 0 | 15.72 | 0.26 ▲ | 0 |
| TREET-OCT | 15.19 | 15.41 | 15.19 | 15.38 | 0.28 ▲ | 1,811,500 |
| TREET-SEP | 14.99 | 15.23 | 14.93 | 15.16 | 0.25 ▲ | 1,759,000 |
| TRG-NOV | 0 | 0 | 0 | 58.91 | 0.07 ▲ | 0 |
| TRG-OCT | 57.25 | 58 | 56.97 | 57.62 | 0.07 ▲ | 4,276,000 |
| TRG-SEP | 57 | 57.3 | 56.25 | 56.9 | 0.1 ▲ | 3,379,500 |
| UBL-NOV | 0 | 0 | 0 | 309.35 | 2.46 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 303.09 | 8.1 ▲ | 0 |
| UBL-SEPB | 295 | 295 | 294 | 294 | 4 ▲ | 6,000 |
| UNITY-NOV | 0 | 0 | 0 | 27.61 | -0.12 ▼ | 0 |
| UNITY-OCT | 27.15 | 27.23 | 26.9 | 27 | -0.01 ▼ | 12,612,000 |
| UNITY-SEP | 26.7 | 26.95 | 26.55 | 26.64 | -0.15 ▼ | 12,756,000 |
| WAVES-NOV | 0 | 0 | 0 | 6.5 | 0.01 ▲ | 0 |
| WAVES-OCT | 6.39 | 6.39 | 6.3 | 6.32 | -0.04 ▼ | 925,500 |
| WAVES-SEP | 6.3 | 6.31 | 6.2 | 6.22 | -0.06 ▼ | 1,097,000 |
| WTL-OCT | 1.28 | 1.3 | 1.26 | 1.28 | 0.01 ▲ | 6,863,000 |
| WTL-SEP | 1.25 | 1.28 | 1.25 | 1.26 | 0.01 ▲ | 6,896,500 |
| YOUW-NOV | 0 | 0 | 0 | 4.8 | 0.5 ▲ | 0 |
| YOUW-OCT | 4.28 | 4.74 | 4.28 | 4.71 | 0.46 ▲ | 1,844,000 |
| YOUW-SEP | 4.21 | 4.69 | 4.2 | 4.63 | 0.48 ▲ | 1,918,500 |
| 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 |
