KARACHI September 26th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 379.85 | 379.85 | 372.01 | 377.71 | -0.94 ▼ | 895 |
| Atlas Honda Ltd | 674 | 674 | 650 | 654.01 | 6.11 ▲ | 2,858 |
| Dewan Motors | 50.52 | 51 | 48.01 | 48.28 | -1.98 ▼ | 4,663,384 |
| Ghandhara Automobile | 236.89 | 236.89 | 216.25 | 219.6 | -12.5 ▼ | 1,475,286 |
| Ghandhara Ind. | 311.99 | 319.9 | 301.1 | 308.23 | -1.66 ▼ | 760,806 |
| Honda Atlas Cars | 257.7 | 258.12 | 251.5 | 251.94 | -2.54 ▼ | 74,708 |
| Hinopak Motor | 267 | 267 | 260 | 260.31 | -3.69 ▼ | 193 |
| Indus Motor Co- (XD) | 1751.38 | 1751.38 | 1705 | 1721.08 | 5.11 ▲ | 390 |
| Millat Tractors | 560 | 562.22 | 548 | 548.59 | -5.33 ▼ | 207,974 |
| Sazgar Eng | 1044.44 | 1044.44 | 990.08 | 1000.29 | -20.81 ▼ | 205,143 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 85 | 85.99 | 84.1 | 84.44 | -3.37 ▼ | 5,794 |
| Atlas Battery- (XD) | 356 | 356 | 341.03 | 344.74 | 0.14 ▲ | 40,071 |
| Bela Automotive | 181.5 | 181.5 | 181.5 | 181.5 | 16.5 ▲ | 5,712 |
| Bal.Wheels- (XD) | 110 | 110 | 104.22 | 105.62 | 0.36 ▲ | 3,329 |
| Dewan Auto Engg | 47 | 47.4 | 43 | 43.27 | -3.6 ▼ | 28,469 |
| Exide (PAK) | 890 | 905 | 880 | 881.24 | -11.36 ▼ | 5,638 |
| Ghandhara Tyre | 38.97 | 38.97 | 37.1 | 37.28 | -0.71 ▼ | 232,330 |
| Loads Limited | 11.1 | 11.2 | 10.55 | 10.68 | -0.4 ▼ | 669,977 |
| Panther Tyres Ltd. | 40.2 | 40.28 | 39.5 | 39.99 | 0.48 ▲ | 200,531 |
| Treet Battery Ltd. | 16.39 | 16.4 | 15.82 | 15.89 | -0.16 ▼ | 350,324 |
| Thal Limited | 417 | 421 | 411 | 412 | -1.78 ▼ | 90,492 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 34.99 | 34.99 | 34.99 | 35.99 | 0 | 10 |
| Fast Cables Ltd. | 23.18 | 23.81 | 22.9 | 22.97 | 0.15 ▲ | 1,235,473 |
| Pak Elektron | 26.14 | 26.28 | 25.4 | 25.48 | -0.4 ▼ | 3,148,175 |
| Pakistan Cables-XB | 127.21 | 131.95 | 127.21 | 128.82 | -3.51 ▼ | 5,914 |
| Siemens Pak. | 470 | 474 | 460 | 460.59 | -9.38 ▼ | 2,903 |
| Waves Corp Ltd. | 6.28 | 6.3 | 6.16 | 6.2 | -0.06 ▼ | 814,475 |
| Waves Home App | 7.99 | 7.99 | 7.37 | 7.47 | -0.31 ▼ | 2,431,157 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 93.01 | 98.6 | 93.01 | 96.48 | -1.87 ▼ | 151,633 |
| Bestway Cement | 249.45 | 249.45 | 244.06 | 244.37 | -0.07 ▼ | 3,017 |
| Cherat Cement | 177.4 | 180.99 | 175 | 178.45 | 1.01 ▲ | 183,762 |
| Dadabhoy Cement | 5.69 | 5.69 | 5.2 | 5.3 | -0.11 ▼ | 76,440 |
| Dewan Cement | 8.48 | 8.48 | 8 | 8.05 | -0.22 ▼ | 1,496,916 |
| D.G.K.Cement | 76 | 76.4 | 74.29 | 74.53 | -1.03 ▼ | 1,227,191 |
| Fauji Cement | 25.25 | 25.8 | 24.95 | 25.35 | 0.36 ▲ | 11,949,523 |
| Fecto Cement | 33.45 | 33.45 | 31.12 | 31.99 | 0.46 ▲ | 28,359 |
| Flying Cement | 18.19 | 18.2 | 17.5 | 17.7 | -0.2 ▼ | 3,743,697 |
| Gharibwal Cement | 27.85 | 27.85 | 25.21 | 25.49 | -2 ▼ | 1,109,780 |
| Kohat Cement | 306 | 319.99 | 299.63 | 308.58 | 4.94 ▲ | 297,031 |
| Lucky Cement (XD) | 900 | 902.89 | 885.1 | 890.82 | -5.37 ▼ | 257,603 |
| Maple Leaf | 33.49 | 33.56 | 32.1 | 32.73 | -0.4 ▼ | 4,486,416 |
| Pioneer Cement | 186.99 | 188.1 | 183.21 | 185.18 | 1.91 ▲ | 405,807 |
| Power Cement | 5.51 | 5.59 | 5.32 | 5.36 | -0.15 ▼ | 2,188,074 |
| Safe Mix Con.Lt | 22.39 | 22.39 | 19.11 | 19.3 | -1.05 ▼ | 244,478 |
| Thatta Cement | 74.97 | 79.37 | 74.97 | 76.65 | 4.5 ▲ | 5,532,281 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 34 | 34.15 | 33.05 | 33.55 | -0.18 ▼ | 948,956 |
| Archroma Pak | 298.97 | 299 | 280 | 288.11 | -0.04 ▼ | 1,701 |
| Bawany Air Pro(DEF.) | 46.17 | 46.17 | 38.55 | 39.07 | -2.9 ▼ | 158,721 |
| Berger Paints | 85 | 85.73 | 83 | 83.84 | -0.14 ▼ | 55,841 |
| Biafo Industries | 109 | 109 | 102.5 | 105 | 0.09 ▲ | 98,856 |
| Buxly Paints | 173.99 | 173.99 | 165.02 | 165.03 | -3.83 ▼ | 3,050 |
| Data Agro | 93.88 | 93.88 | 85 | 85.27 | -4.54 ▼ | 11,205 |
| Descon Oxychem | 20.75 | 20.89 | 20.5 | 20.55 | -0.2 ▼ | 395,700 |
| Dynea Pakistan | 198 | 202 | 194 | 194.73 | -5.12 ▼ | 22,535 |
| Engro Polymer | 33.89 | 33.9 | 33.5 | 33.66 | 0.12 ▲ | 678,524 |
| Engro Poly (Pref) | 9.88 | 11.05 | 9.88 | 10.26 | -0.72 ▼ | 742 |
| Ghani Chemical | 10.1 | 10.31 | 9.81 | 9.97 | -0.03 ▼ | 575,037 |
| Ghani Glo Hol | 9.37 | 9.37 | 8.95 | 9.02 | -0.2 ▼ | 1,425,759 |
| Ittehad Chem. | 46 | 47 | 44.5 | 44.92 | -0.59 ▼ | 94,031 |
| Lucky Core Ind. (XD) | 1055 | 1075 | 1015 | 1015.3 | -12.82 ▼ | 2,484 |
| Lotte Chemical | 16 | 16.04 | 15.71 | 15.91 | 0.01 ▲ | 1,091,865 |
| Leiner Pak Gelat | 188 | 188 | 162.64 | 162.78 | -17.93 ▼ | 28,016 |
| Nimir Ind.Chem. | 110 | 111 | 108 | 108.03 | -1.97 ▼ | 40,706 |
| Nimir Resins | 21.99 | 21.99 | 21.4 | 21.49 | 0.16 ▲ | 25,600 |
| Pak Oxygen Ltd. | 139 | 139.01 | 133.1 | 133.39 | -4.65 ▼ | 4,115 |
| Pak.P.V.C. | 8.4 | 10.24 | 8.4 | 10.09 | 0.7 ▲ | 1,003 |
| Sitara Chemical | 275.01 | 289.99 | 275 | 272.96 | 0 | 32 |
| Sitara Peroxide | 13.2 | 13.85 | 12.99 | 13.05 | -0.8 ▼ | 153,560 |
| Wah-Noble | 201.75 | 201.75 | 199 | 200.49 | 0.51 ▲ | 662 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.65 | 6.67 | 6.4 | 6.64 | 0.19 ▲ | 1,860 |
| HBL Invest Fund | 2.48 | 2.6 | 2.48 | 2.5 | 0.02 ▲ | 29,711 |
| Tri-Star Mutual | 0 | 0 | 0 | 8.25 | 0 | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 112 | 114 | 111.3 | 112 | 0.97 ▲ | 55,669 |
| Askari Bank | 26.2 | 27.5 | 26 | 27.11 | 1.19 ▲ | 3,144,772 |
| Bank Al-Falah | 61.79 | 63.2 | 61.41 | 62.54 | 1.13 ▲ | 1,179,400 |
| Bank AL-Habib | 100.01 | 102 | 99.5 | 100.26 | 0.89 ▲ | 1,318,869 |
| Bankislami Pak | 20.93 | 21.37 | 20.8 | 20.93 | -0.09 ▼ | 548,692 |
| Bank Makramah | 2.14 | 2.15 | 2.06 | 2.06 | 0.01 ▲ | 579,417 |
| Bank Of Khyber | 12.29 | 12.5 | 11.9 | 12.34 | 0.64 ▲ | 6,322 |
| B.O.Punjab | 5.13 | 5.14 | 5.03 | 5.04 | 0.01 ▲ | 3,090,993 |
| Faysal Bank | 47.75 | 47.75 | 46.8 | 46.87 | -0.11 ▼ | 818,515 |
| Habib Bank | 130 | 132.4 | 128.15 | 128.8 | -0.65 ▼ | 4,352,809 |
| Habib Metropol | 70.24 | 70.24 | 66.39 | 67.25 | -0.25 ▼ | 9,860 |
| JS Bank Ltd | 8.9 | 9 | 8.6 | 8.67 | -0.19 ▼ | 106,480 |
| MCB Bank Ltd | 245 | 247.5 | 242.02 | 244.28 | -0.29 ▼ | 299,591 |
| Meezan Bank Ltd | 236 | 237.01 | 232 | 233.36 | -1.25 ▼ | 301,120 |
| National Bank (XD) | 59.8 | 61.27 | 58.76 | 60.02 | 1.32 ▲ | 6,164,283 |
| Samba Bank | 9.61 | 11.61 | 9.61 | 11.61 | 1.06 ▲ | 76,465 |
| St.Chart.Bank | 60 | 60 | 58 | 58.85 | -0.15 ▼ | 11,723 |
| Silk Bank Ltd | 0.96 | 0.96 | 0.92 | 0.93 | -0.01 ▼ | 3,569,894 |
| Soneri Bank Ltd | 13.7 | 14.09 | 13.7 | 13.91 | 0.21 ▲ | 1,481,631 |
| United Bank | 297 | 301 | 291.05 | 293.72 | -4.01 ▼ | 408,343 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 12.69 | 12.79 | 12.22 | 12.25 | -0.21 ▼ | 1,088,418 |
| Aisha Steel Mill | 6.74 | 6.78 | 6.31 | 6.36 | -0.26 ▼ | 2,808,730 |
| Amreli Steels | 18.29 | 18.68 | 18 | 18.05 | -0.24 ▼ | 276,753 |
| Bolan Casting | 100 | 104.89 | 97 | 101.09 | 5.74 ▲ | 290,256 |
| Beco Steel Ltd | 6.26 | 6.74 | 6.2 | 6.2 | 0.01 ▲ | 13,002 |
| Crescent Steel | 72.2 | 73.5 | 71 | 71.36 | -0.67 ▼ | 138,930 |
| Dadex Eternit | 47.5 | 50 | 47.03 | 48.15 | 0 | 303 |
| Dost Steels Ltd. | 6 | 6.05 | 5.7 | 5.76 | -0.35 ▼ | 531,650 |
| Huffaz Seamless | 10.31 | 10.7 | 10.06 | 10.1 | -0.29 ▼ | 8,509 |
| Int. Ind.Ltd. (XD) | 153.6 | 155.35 | 151.51 | 152.41 | -0.37 ▼ | 85,571 |
| Inter.Steel Ltd (XD) | 68 | 68.5 | 66.65 | 67.05 | -0.66 ▼ | 310,651 |
| Ittefaq Iron Ind | 6.06 | 6.14 | 5.8 | 5.86 | -0.2 ▼ | 42,593 |
| K.S.B.Pumps | 139 | 139.87 | 132 | 133.04 | -3.71 ▼ | 67,520 |
| Metro Steel | 12.55 | 12.55 | 12.55 | 12.55 | -0.37 ▼ | 500 |
| Mughal Iron | 80.5 | 81.8 | 80.5 | 80.72 | 0.71 ▲ | 218,597 |
| Pak Engineering | 900 | 900 | 900 | 900 | 6.49 ▲ | 100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 0 | 0 | 0 | 9.99 | 0 | 1,000 |
| HBL Total Treasury | 107.7 | 107.7 | 107.7 | 107.7 | 0.1 ▲ | 10,000 |
| JS Global Banking | 0 | 0 | 0 | 17.63 | 0 | 10,000 |
| JS Momentum | 10.95 | 10.95 | 10.21 | 10.27 | -0.1 ▼ | 449,000 |
| Mahaana Islamic | 10.9 | 10.9 | 10.72 | 10.74 | -0.08 ▼ | 101,000 |
| Meezan Pakistan | 13.52 | 13.53 | 13.3 | 13.31 | -0.13 ▼ | 54,000 |
| NBP Pakistan G ETF | 16.45 | 16.45 | 16.45 | 16.45 | 0.04 ▲ | 1,000 |
| NIT Pakistan | 18.49 | 18.49 | 18.49 | 18.49 | 0.01 ▲ | 1,500 |
| UBLPakistanETF | 18.68 | 18.68 | 18.35 | 18.35 | -0.26 ▼ | 14,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 55.03 | 57.5 | 55.03 | 56.99 | 0.47 ▲ | 20,079 |
| Engro Fert | 190.2 | 190.4 | 185 | 187.17 | -1.43 ▼ | 894,296 |
| Engro Corp | 319 | 320.45 | 313.92 | 314.39 | -2.62 ▼ | 430,917 |
| Fatima Fert | 58 | 59.24 | 57.21 | 58.49 | 0.86 ▲ | 5,282,057 |
| Fauji Fert Bin | 48.89 | 48.89 | 46.56 | 46.86 | -1.04 ▼ | 4,465,850 |
| Fauji Fert | 218 | 218 | 208.6 | 210.8 | -5.55 ▼ | 1,987,864 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.3 | 6.4 | 6.12 | 6.33 | 0.15 ▲ | 1,878,088 |
| Big Bird Foods Ltd. | 79.99 | 80.5 | 77.15 | 78.76 | -0.63 ▼ | 1,531,651 |
| Bunnys Limited | 13.4 | 14 | 13.25 | 13.5 | 0.36 ▲ | 2,583,852 |
| Clover Pakistan | 39.5 | 39.68 | 38.03 | 38.41 | -1.17 ▼ | 55,365 |
| Colgate Palm (XD) | 1175 | 1195 | 1170.06 | 1190.85 | 20.97 ▲ | 6,636 |
| Frieslandcampina | 60.8 | 60.8 | 59 | 59.11 | -0.86 ▼ | 148,032 |
| Fauji Foods Ltd | 8.9 | 8.94 | 8.67 | 8.74 | -0.14 ▼ | 2,922,535 |
| Gillette Pak | 145 | 145 | 135.5 | 143.73 | 2.74 ▲ | 802 |
| Ismail Ind | 1990 | 1990 | 1898 | 1813.39 | 0 | 11 |
| MithchellsFruit | 148.49 | 148.49 | 141 | 144.1 | -0.69 ▼ | 81,734 |
| Matco Foods Ltd | 24.75 | 24.75 | 23.87 | 24.02 | -0.38 ▼ | 71,547 |
| Murree Brewery | 509 | 513.3 | 500 | 500.62 | -4.11 ▼ | 11,455 |
| National Foods | 176 | 176.01 | 174 | 174.87 | -0.12 ▼ | 14,563 |
| Nestle Pakistan | 6900 | 6990.99 | 6860 | 6865.56 | -40.46 ▼ | 98 |
| At-Tahur Ltd. | 17.1 | 17.73 | 16.9 | 17.11 | -0.05 ▼ | 509,761 |
| Quice Food | 6.75 | 6.75 | 6.26 | 6.3 | -0.33 ▼ | 341,514 |
| Rafhan Maize | 7324.99 | 7324.99 | 7230 | 7254.29 | 4.29 ▲ | 13 |
| Shield Corp. | 231.01 | 247 | 231 | 247 | 15.15 ▲ | 297 |
| Shezan Inter. | 92.5 | 92.9 | 90.7 | 92.03 | 0.85 ▲ | 10,416 |
| The Organic Meat | 42.29 | 42.29 | 40.81 | 40.93 | -0.9 ▼ | 1,620,027 |
| Treet Corp | 15.3 | 15.3 | 14.88 | 14.95 | -0.18 ▼ | 2,305,557 |
| Unity Foods Ltd | 26.99 | 26.99 | 26.05 | 26.24 | -0.33 ▼ | 282,199 |
| Unilever Foods | 17405.01 | 17405.01 | 17052 | 17145 | -254.31 ▼ | 229 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.3 | 12.35 | 11.8 | 11.84 | -0.19 ▼ | 838,670 |
| Frontier Ceram | 22.9 | 22.95 | 19.13 | 19.13 | -2.12 ▼ | 100,468 |
| GhaniGlobalGlass | 6.04 | 6.17 | 5.9 | 5.94 | -0.02 ▼ | 547,100 |
| Ghani Glass Ltd | 25.5 | 25.52 | 25.21 | 25.35 | 0.08 ▲ | 243,873 |
| Ghani Value Glas | 45.99 | 45.99 | 43.62 | 44.36 | -0.67 ▼ | 602 |
| Karam Ceramics | 58.39 | 64.85 | 58.39 | 64.88 | 0 | 76 |
| Shabbir Tiles | 13.5 | 13.97 | 13.1 | 13.85 | 0.06 ▲ | 91,364 |
| Tariq Glass Ind. | 113 | 115.48 | 110.5 | 113.98 | 2.57 ▲ | 432,337 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.11 | 21.43 | 20.7 | 20.77 | -1.08 ▼ | 3,441 |
| Adamjee Ins. | 33.91 | 33.91 | 32.6 | 32.69 | -0.4 ▼ | 35,615 |
| Askari Life Ass | 5 | 5 | 5 | 5 | 0 | 5 |
| Adamjee Life Assuran | 31.5 | 31.99 | 28.46 | 31.81 | 0.54 ▲ | 2,289 |
| Atlas Ins. Ltd | 41.5 | 41.89 | 41.5 | 41.85 | 0.86 ▲ | 7,169 |
| Century Ins. | 27 | 27.01 | 26.51 | 27 | -0.98 ▼ | 2,501 |
| Cres.Star Ins. | 3.02 | 3.09 | 2.85 | 2.86 | -0.1 ▼ | 611,809 |
| EFU General (XD) | 98.89 | 98.89 | 89.01 | 94.63 | 0 | 245 |
| EFU Life Assur | 171 | 179.75 | 170.01 | 175.27 | 6.85 ▲ | 87,299 |
| Habib Ins. | 6.32 | 6.32 | 6 | 6 | -0.49 ▼ | 200,000 |
| IGI Holdings | 150 | 150 | 142.01 | 149.9 | -0.1 ▼ | 5,107 |
| IGI Life Ins | 13.1 | 13.48 | 13.01 | 13.22 | -0.33 ▼ | 9,380 |
| Jubilee Gen.Ins | 40.99 | 40.99 | 40 | 40.09 | 0.01 ▲ | 12,173 |
| Jubile Life Ins | 128.5 | 128.5 | 122 | 122 | -1 ▼ | 9,024 |
| Pak Reinsurance | 10.09 | 10.09 | 9.9 | 9.92 | 0.02 ▲ | 223,337 |
| PICIC Ins.Ltd. | 1.92 | 2 | 1.92 | 1.94 | -0.06 ▼ | 21,052 |
| Pak Gen.Ins. | 5.8 | 5.8 | 5.73 | 5.8 | -0.02 ▼ | 1,010 |
| Reliance Ins. | 10.65 | 10.75 | 10.5 | 10.69 | 0.19 ▲ | 5,182 |
| Shaheen Ins. | 4.41 | 4.41 | 4.2 | 4.21 | -0.29 ▼ | 14,200 |
| TPL Insurance | 10.11 | 10.34 | 9.75 | 9.98 | -0.09 ▼ | 14,394 |
| United Insurance | 15.09 | 16.46 | 14.66 | 14.92 | -0.04 ▼ | 24,040 |
| Universal Ins. | 6.3 | 7.39 | 6.2 | 6.28 | -0.13 ▼ | 21,839 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.68 | 6.75 | 5.65 | 6 | -0.19 ▼ | 1,823 |
| Arif Habib Ltd. | 64.2 | 64.5 | 61.75 | 62.13 | -2.24 ▼ | 103,783 |
| AKD Securites L | 18.61 | 18.61 | 18.11 | 18.61 | 1.69 ▲ | 1,883,488 |
| Cyan Limited | 23.39 | 23.4 | 23.07 | 23.13 | -0.07 ▼ | 2,461 |
| Dawood Hercules | 142.7 | 142.7 | 139.62 | 139.8 | -0.49 ▼ | 11,179 |
| Dawood Equities | 8.98 | 8.98 | 7.36 | 7.61 | -0.72 ▼ | 147,730 |
| Dawood Law | 209.9 | 209.9 | 195.02 | 202 | -3.99 ▼ | 1,256 |
| EFG Hermes Pak | 38.14 | 38.14 | 33 | 36.98 | 2.31 ▲ | 729,584 |
| Escorts Bank | 4.07 | 4.07 | 3.73 | 3.75 | -0.24 ▼ | 31,540 |
| First Cap.Equit | 8 | 8 | 7 | 7.72 | 0.72 ▲ | 504 |
| F.Credit & Inv | 7.89 | 7.89 | 7.89 | 7.7 | 0 | 100 |
| Ist.Capital Sec | 2.76 | 2.8 | 2.35 | 2.45 | -0.17 ▼ | 6,224,612 |
| First Dawood Prop | 2.63 | 2.63 | 2.39 | 2.4 | -0.1 ▼ | 387,188 |
| F. Nat.Equities | 3.81 | 3.86 | 3.65 | 3.66 | -0.1 ▼ | 980,422 |
| Invest Bank | 1.85 | 1.85 | 1.6 | 1.61 | -0.15 ▼ | 501,808 |
| Imperial Limite | 18 | 18 | 18 | 19 | 0 | 1 |
| Jah.Sidd. Co. | 16 | 16 | 15.48 | 15.5 | -0.33 ▼ | 36,650 |
| JahangirSidd(Pref) | 8.15 | 8.15 | 8.15 | 8.15 | -0.1 ▼ | 20,201 |
| JS Global Cap. | 143.92 | 143.93 | 143.92 | 143.92 | -15.99 ▼ | 2,676 |
| LSE Capital Limited. | 3.48 | 3.59 | 3.33 | 3.35 | 0.03 ▲ | 240,768 |
| LSE Fin. Ser. Ld | 4.53 | 4.53 | 4.17 | 4.21 | -0.15 ▼ | 2,012 |
| LSE Ventures Ltd | 7.86 | 8.1 | 7.8 | 7.88 | -0.2 ▼ | 33,796 |
| MCB Inv MGT | 39 | 40 | 37.09 | 37.69 | -3.52 ▼ | 38,770 |
| Next Capital | 4.95 | 4.95 | 4.8 | 4.86 | -0.14 ▼ | 2,501 |
| OLP Financial | 29.75 | 30.2 | 29.75 | 30.01 | -0.24 ▼ | 72,859 |
| Pervez Ahmed Co | 1.81 | 1.86 | 1.58 | 1.61 | -0.08 ▼ | 5,338,956 |
| PIA Holding Company | 24.27 | 24.27 | 20.4 | 20.91 | -1.15 ▼ | 36,327,627 |
| Pak Stock Exchange | 14.1 | 14.1 | 13.81 | 13.84 | 0.04 ▲ | 1,657,076 |
| Sec. Inv. Bank | 5 | 5.43 | 5 | 5.4 | 0.28 ▲ | 2,449 |
| Trust Brokerage | 11.7 | 11.75 | 11 | 11.01 | 0.12 ▲ | 5,875 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5 | 5 | 5 | 4.9 | 0 | 15 |
| Pak Gulf Leasing | 8.5 | 9.2 | 8 | 8.15 | -0.37 ▼ | 5,129 |
| SME Leasing Ltd | 2.12 | 2.14 | 2 | 2 | 0 | 7,532 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1663 | 1673.99 | 1633 | 1660.41 | -4.59 ▼ | 148 |
| Fateh Industries | 159.9 | 165 | 159.9 | 163.32 | 7.06 ▲ | 373 |
| Leather Up Ltd. | 12.75 | 12.75 | 11.08 | 11.67 | -0.63 ▼ | 1,000 |
| Pak Leather | 0 | 0 | 0 | 25.8 | 0 | 18 |
| Service Global | 70 | 73.25 | 68.5 | 71.01 | 3.08 ▲ | 123,879 |
| Service Ind.Ltd | 1180 | 1210 | 1170 | 1198.83 | 39.24 ▲ | 8,802 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 143.99 | 144.74 | 137.01 | 138.16 | -0.84 ▼ | 1,745 |
| Arpak Int. | 0 | 0 | 0 | 51.25 | 0 | 2 |
| ECOPACK Ltd | 20.5 | 20.5 | 19.9 | 20.18 | -0.04 ▼ | 24,998 |
| Gammon Pak | 58 | 58.25 | 53.09 | 53.97 | -2.57 ▼ | 24,549 |
| GOC (Pak) Ltd. | 64.9 | 64.9 | 59 | 60.35 | -3.54 ▼ | 1,892 |
| Mandviwala | 15.5 | 15.8 | 15.01 | 15.06 | -0.94 ▼ | 1,096 |
| Olympia Mills | 22.6 | 22.65 | 22.6 | 20.59 | 0 | 260 |
| Pakistan Alumin | 79.95 | 80 | 77 | 77.2 | -1.86 ▼ | 135,313 |
| Pak Hotels | 50.05 | 51 | 49.52 | 50.2 | 0.16 ▲ | 86,785 |
| Pak Services | 662.02 | 769 | 662.02 | 745.28 | 13.23 ▲ | 84 |
| Shifa Int.Hosp | 175 | 179 | 169 | 170.6 | -4.51 ▼ | 29,979 |
| Siddiqsons Tin | 5.64 | 5.64 | 5.31 | 5.41 | -0.12 ▼ | 504,524 |
| Tri-Pack Films | 111.92 | 111.99 | 110.5 | 111.62 | -0.38 ▼ | 60,337 |
| United Brands | 15.99 | 15.99 | 13.71 | 14.57 | -0.38 ▼ | 10,915 |
| UDL Int.Ltd. | 8.83 | 8.84 | 8.15 | 8.15 | 0.13 ▲ | 4,225 |
| United Dist. | 41.25 | 41.25 | 41.25 | 41.25 | 3.75 ▲ | 5,768 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.35 | 9.2 | 7.7 | 7.9 | -0.45 ▼ | 5,159 |
| AL-Noor Mod | 3.35 | 3.6 | 3.35 | 3.35 | 0 | 4 |
| Elite Cap.Mod | 9.5 | 10.6 | 9.49 | 9.54 | -1 ▼ | 55,779 |
| 1st.Fid.Leasing | 2.59 | 2.59 | 2.4 | 2.5 | 0.15 ▲ | 1,372 |
| Habib Modaraba | 17.39 | 17.39 | 17 | 17.24 | 0.22 ▲ | 6,651 |
| I.B.L.Modarab | 3.09 | 3.85 | 3.01 | 3.76 | 0.91 ▲ | 2,636 |
| Punjab Mod | 2.9 | 2.9 | 2.5 | 2.5 | -0.12 ▼ | 8,906 |
| F.Treet Manuf | 4.62 | 4.62 | 4.62 | 4.61 | 0 | 300 |
| Tri-Star 1st Mod. | 14.42 | 16.35 | 14.35 | 14.35 | -1.55 ▼ | 1,501 |
| OLP Modaraba | 15.28 | 15.5 | 15.28 | 15.5 | 0.1 ▲ | 3,013 |
| Orient Rental | 8.99 | 8.99 | 8.1 | 8.11 | -0.24 ▼ | 7,171 |
| Popular Islamic | 14.24 | 14.24 | 13.51 | 13 | 0 | 15 |
| Prud Mod.1st | 3.5 | 3.7 | 3.29 | 3.39 | -0.07 ▼ | 226,366 |
| Sindh Modaraba | 10.99 | 10.99 | 10.5 | 10.5 | 0 | 4,045 |
| Trust Modaraba | 4.15 | 4.24 | 4 | 4.07 | -0.08 ▼ | 232,226 |
| Unicap Modaraba | 2.98 | 3 | 2.86 | 3 | 0.09 ▲ | 16,896 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum-XDXB | 427.8 | 428.87 | 418 | 419.54 | -4.33 ▼ | 304,902 |
| Oil & Gas Dev. | 145.5 | 146.2 | 142.95 | 143.56 | -0.72 ▼ | 9,855,544 |
| Pak Oilfields | 619 | 624.39 | 619 | 623.93 | 5.36 ▲ | 195,143 |
| Pak Petroleum | 110.1 | 110.74 | 107.41 | 107.78 | -0.99 ▼ | 3,651,625 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 419.9 | 420.01 | 405 | 409.46 | -5.83 ▼ | 32,922 |
| Burshane LPG | 29.25 | 30.25 | 29.25 | 30.1 | -0.22 ▼ | 19,141 |
| Hascol Petrol | 7.15 | 7.24 | 6.81 | 6.87 | -0.21 ▼ | 4,279,430 |
| HI-Tech Lub. | 34.5 | 35.6 | 34.05 | 34.7 | 0.88 ▲ | 1,163,025 |
| Oilboy Energy L | 6.5 | 6.69 | 6.5 | 6.5 | 0.06 ▲ | 11,356 |
| P.S.O. | 166.4 | 167 | 163.11 | 163.6 | -1.82 ▼ | 822,239 |
| Shell Pakistan | 151 | 151 | 148.55 | 149.97 | 0.25 ▲ | 67,844 |
| Sui North Gas | 68.5 | 68.88 | 65.8 | 66.06 | -1.53 ▼ | 927,724 |
| Sui South Gas | 8.75 | 8.88 | 8.57 | 8.59 | 0 | 1,154,812 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25.24 | 25.25 | 24.58 | 24.63 | -0.1 ▼ | 113,574 |
| Cherat Packg | 104.9 | 105.49 | 102.8 | 103.07 | -1.67 ▼ | 40,239 |
| Int. Packaging Films | 23.2 | 23.2 | 22.55 | 22.61 | -0.15 ▼ | 52,026 |
| MACPAC Films | 18 | 18 | 17.23 | 17.61 | -0.06 ▼ | 490,383 |
| Merit Packaging | 10.38 | 10.38 | 10 | 10.1 | -0.14 ▼ | 588,125 |
| Packages Ltd. | 486.67 | 505 | 475 | 494.01 | 10.68 ▲ | 47,264 |
| Pak Paper Prod | 86 | 86.97 | 83.99 | 84.54 | -1.46 ▼ | 6,861 |
| Roshan Packages | 16.75 | 17.15 | 16.5 | 16.71 | 0.2 ▲ | 716,782 |
| Security Paper (XD) | 147.5 | 147.7 | 140 | 142.59 | -1.99 ▼ | 51,479 |
| Synthetic Prod | 41.95 | 43.49 | 39.5 | 39.93 | -1.11 ▼ | 2,211,461 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 779.99 | 839.95 | 701.1 | 781.45 | 17.86 ▲ | 2,085,778 |
| AGP Limited | 114 | 115.5 | 111.65 | 112.16 | -1.51 ▼ | 216,982 |
| Citi Pharma Ltd | 36.1 | 36.45 | 35 | 35.34 | -0.54 ▼ | 1,606,908 |
| Ferozsons (Lab) | 308.5 | 313.44 | 307 | 309.22 | 2.19 ▲ | 543,775 |
| GlaxoSmithKline | 210 | 210 | 190 | 193.83 | -9.87 ▼ | 532,111 |
| Haleon Pakistan | 574.9 | 578 | 548 | 556.06 | -11.29 ▼ | 26,906 |
| Highnoon (Lab) | 697 | 698 | 685.01 | 689.22 | 1.86 ▲ | 29,874 |
| IBL HealthCare | 31.51 | 31.8 | 31.11 | 31.43 | 0.03 ▲ | 23,083 |
| Macter Int. Ltd | 114.01 | 114.5 | 114 | 114.17 | 0.16 ▲ | 2,006 |
| Otsuka Pak | 140 | 140 | 136.01 | 136.38 | -3.45 ▼ | 30,331 |
| The Searle Company | 59.01 | 59.2 | 57.9 | 58.28 | -0.45 ▼ | 1,171,446 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 21.49 | 21.49 | 20.56 | 20.82 | -0.08 ▼ | 44,836 |
| Engro Powergen | 24.84 | 24.97 | 24.6 | 24.61 | 0.02 ▲ | 101,264 |
| Mughal Energy Ltd | 21.67 | 21.67 | 21.67 | 19.7 | 0 | 2 |
| Hub Power Co. (XD) | 129 | 129.5 | 122.51 | 123.12 | -5.09 ▼ | 9,988,276 |
| Kot Addu Power | 30.76 | 30.8 | 30.3 | 30.46 | -0.19 ▼ | 564,855 |
| K-Electric Ltd. | 4.05 | 4.05 | 3.81 | 3.84 | -0.18 ▼ | 14,153,374 |
| Kohinoor Energy- (XD) | 29.95 | 30.25 | 29 | 29.33 | -0.01 ▼ | 290,360 |
| Kohinoor Power | 7.01 | 7.99 | 7.01 | 7.6 | 0.23 ▲ | 69,766 |
| Lalpir Power | 20.24 | 20.24 | 19.45 | 19.5 | -0.41 ▼ | 622,673 |
| Nishat ChunPow | 27.6 | 28 | 25.9 | 26.08 | -1.32 ▼ | 1,665,479 |
| Nishat Power | 38 | 38 | 36.9 | 36.98 | -0.57 ▼ | 984,398 |
| Pakgen Power | 87 | 87 | 82.1 | 83.19 | -4.7 ▼ | 475 |
| S.G.Power | 9.66 | 9.98 | 9.31 | 9.48 | -0.18 ▼ | 18,719 |
| Saif Power Ltd | 17.3 | 17.49 | 17.15 | 17.3 | 0.01 ▲ | 218,955 |
| Tri-Star Power | 6.8 | 6.9 | 6.51 | 6.55 | -0.32 ▼ | 10,061 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 14.75 | 15.8 | 14.75 | 15.78 | 1.03 ▲ | 5,500 |
| Hussain Industries | 20 | 20.01 | 20 | 21.76 | 0 | 59 |
| Javedan Corp. | 43 | 43 | 41 | 42.03 | -1.2 ▼ | 4,425 |
| Pace (Pak) Ltd. | 6.1 | 6.16 | 5.41 | 5.46 | -0.45 ▼ | 15,099,404 |
| TPL Properties | 7.7 | 7.7 | 7.35 | 7.4 | -0.09 ▼ | 2,850,586 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.3 | 17.52 | 17.3 | 17.5 | 0.26 ▲ | 270,110 |
| Globe Residency (XD) | 13.25 | 13.49 | 12.85 | 12.98 | -0.06 ▼ | 9,479 |
| TPL REIT Fund I | 13.5 | 13.5 | 13.01 | 13.22 | -0.28 ▼ | 1,755 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 335.98 | 337.41 | 323 | 324.18 | 4.23 ▲ | 1,673,250 |
| Cnergyico PK | 3.88 | 3.97 | 3.8 | 3.81 | -0.01 ▼ | 8,367,437 |
| National Refinery | 214 | 219 | 211 | 213.28 | 0.73 ▲ | 777,099 |
| Pak Refinery | 24.33 | 24.75 | 24.01 | 24.08 | -0.08 ▼ | 9,083,469 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 585 | 585 | 585 | 585 | 0 | 400 |
| Adam Sugar | 45 | 46.5 | 42 | 42.09 | -2.91 ▼ | 13,630 |
| Abdullah Shah | 5.95 | 6.49 | 5.85 | 5.85 | 0.13 ▲ | 136,870 |
| AL-Noor Sugar | 79 | 79 | 78 | 78.97 | 0.4 ▲ | 2,054 |
| Baba Farid | 45 | 45 | 45 | 48.65 | 0 | 100 |
| Chashma Sugar | 58.01 | 60 | 58.01 | 60 | 1.89 ▲ | 13,100 |
| Dewan Sugar | 4.93 | 4.93 | 4.5 | 4.61 | -0.02 ▼ | 10,451 |
| Faran Sugar | 42.51 | 44 | 42.51 | 44 | 0 | 956 |
| Habib Sugar | 67.2 | 67.36 | 66.61 | 67 | -0.5 ▼ | 25,126 |
| Habib Rice Prod | 33.89 | 33.89 | 32.5 | 32.51 | -0.1 ▼ | 13,577 |
| Haseeb Waqas Sugar | 8.71 | 9.4 | 8.7 | 8.78 | 0.07 ▲ | 840 |
| J.D.W.Sugar | 545 | 545 | 485 | 506.94 | 6.87 ▲ | 79 |
| Jauharabad Sug | 21.5 | 21.5 | 18.45 | 19.61 | -0.89 ▼ | 126,619 |
| Mirpurkhas Sugar | 26.92 | 27.4 | 26.85 | 27.38 | 0.38 ▲ | 3,500 |
| Mehran Sugar | 43.05 | 43.75 | 42 | 42.08 | -0.68 ▼ | 2,403 |
| Noon Sugar | 69 | 69 | 68 | 68.71 | 2.6 ▲ | 553 |
| Sanghar Sugar | 21.01 | 25.59 | 21.01 | 23.26 | 0 | 110 |
| Sindh Abadgar | 32.52 | 32.52 | 32.52 | 34.01 | 0 | 94 |
| Shahtaj Sugar | 85.56 | 85.56 | 85.55 | 87 | 0 | 24 |
| Shahmurad Sugar | 395 | 395 | 353.52 | 353.52 | -39.28 ▼ | 2,941 |
| Sakrand Sugar | 8.75 | 8.75 | 8.15 | 8.52 | -0.2 ▼ | 5,475 |
| Shakarganj Limited | 28.5 | 28.74 | 26.8 | 27.07 | -1.37 ▼ | 14,600 |
| Tariq Corp(Pref) | 11.3 | 11.3 | 11.3 | 11.46 | 0 | 496 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 190 | 193 | 189.98 | 190.01 | 0.03 ▲ | 554 |
| Ibrahim Fibres | 370 | 370 | 370 | 353.02 | 0 | 1 |
| Image Pakistan | 15.45 | 15.5 | 13.69 | 13.69 | -1.52 ▼ | 4,904,717 |
| National Silk | 32 | 32 | 31.5 | 31.5 | -3.5 ▼ | 2,982 |
| Pak Synthetics | 27.5 | 27.5 | 26 | 26.39 | 0 | 297 |
| Rupali Polyester | 17.45 | 17.8 | 17.11 | 17.45 | 0.25 ▲ | 5,901 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 131.5 | 132 | 129 | 129.55 | -0.02 ▼ | 2,975,162 |
| Avanceon Ltd | 55.01 | 55.35 | 54 | 54.14 | -0.64 ▼ | 684,314 |
| Supernet Ltd.XB | 11 | 11 | 11 | 11 | 0 | 114,492 |
| Hallmark Company Ltd | 970 | 1027.29 | 960 | 1027.29 | 93.39 ▲ | 2,401 |
| Hum Network | 10.35 | 10.4 | 9.95 | 10.09 | -0.13 ▼ | 2,080,680 |
| Media Times Ltd | 2.01 | 2.5 | 2.01 | 2.22 | -0.24 ▼ | 1,790,635 |
| Netsol Tech. | 129 | 129.49 | 126 | 126.3 | -1.55 ▼ | 926,184 |
| Octopus Digital | 102.98 | 106.49 | 101 | 101.6 | -0.76 ▼ | 1,081,561 |
| Pak Datacom | 74.85 | 74.85 | 66.9 | 67.25 | -4.83 ▼ | 69,472 |
| P.T.C.L. | 11.9 | 12.2 | 11.5 | 11.6 | -0.22 ▼ | 4,201,557 |
| Symmetry Group Ltd | 10.25 | 10.32 | 9.86 | 10 | -0.08 ▼ | 5,494,906 |
| Systems Limited | 410.05 | 411 | 405 | 405.48 | -4.5 ▼ | 121,270 |
| Telecard Limited | 7.58 | 7.58 | 7.2 | 7.24 | -0.08 ▼ | 1,626,074 |
| TPL Corp Ltd | 5.3 | 5.39 | 5.1 | 5.13 | -0.1 ▼ | 1,055,567 |
| TPL Trakker Ltd | 9.5 | 9.5 | 8.75 | 8.99 | -0.01 ▼ | 73,619 |
| TRG Pak Ltd | 57.12 | 57.25 | 54.67 | 54.99 | -1.71 ▼ | 17,036,463 |
| WorldCall Telecom | 1.27 | 1.28 | 1.22 | 1.23 | -0.02 ▼ | 33,114,742 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42.5 | 42.5 | 41.61 | 41.69 | -0.68 ▼ | 9,443 |
| Ahmed Hassan | 49.5 | 49.5 | 49.5 | 55 | 0 | 1 |
| Azgard Nine | 7.41 | 7.55 | 7.25 | 7.29 | -0.05 ▼ | 582,317 |
| AN Textile Mill | 10.6 | 10.6 | 10.59 | 10.2 | 0 | 2 |
| Aruj Industries | 10.71 | 11.18 | 9.92 | 9.98 | -0.72 ▼ | 119,331 |
| Bhanero Tex. | 1048 | 1049 | 1048 | 1049 | -1 ▼ | 58 |
| Blessed Tex. | 210.01 | 210.01 | 210.01 | 222.15 | 0 | 3 |
| Chenab Limited | 7.24 | 7.88 | 7.15 | 7.33 | 0.26 ▲ | 2,789,914 |
| Chenab Ltd.(Pre | 3.57 | 3.65 | 3.25 | 3.32 | -0.17 ▼ | 2,964,198 |
| Crescent Tex. | 13.44 | 13.44 | 13 | 13 | -0.31 ▼ | 27,364 |
| Faisal Spinning | 228 | 228 | 222.22 | 222.1 | 0 | 193 |
| Feroze 1888 | 76 | 79.97 | 74 | 74 | -1 ▼ | 5,562 |
| Fateh Sports | 119.15 | 119.15 | 119.15 | 112 | 0 | 10 |
| Gul Ahmed | 18.99 | 19.75 | 18.8 | 19.03 | 0.77 ▲ | 5,043,082 |
| Ghazi Fabrics | 9.61 | 9.75 | 9.3 | 9.51 | -0.1 ▼ | 3,414 |
| Hala Enterprise | 13.5 | 14.15 | 13 | 13.29 | 0.43 ▲ | 373,665 |
| Hafiz Limited | 220 | 220 | 220 | 231.35 | 0 | 24 |
| Interloop Ltd. | 75.1 | 76.89 | 68.4 | 69.8 | -5.06 ▼ | 2,661,975 |
| Int.Knitwear | 16.25 | 16.29 | 16.25 | 15.49 | 0.42 ▲ | 499 |
| Jubilee Spinning | 17.44 | 17.44 | 14.8 | 15 | -1.1 ▼ | 2,010 |
| Khyber Textile | 423.15 | 423.15 | 423.15 | 423.15 | 0 | 26 |
| Kohinoor Mills | 30.7 | 30.7 | 27.7 | 27.71 | -3.06 ▼ | 1,658 |
| Kohinoor Ind. | 8.79 | 8.84 | 8.6 | 8.82 | 0.28 ▲ | 701 |
| Kohinoor Textile | 75 | 79.9 | 75 | 79.33 | 3.63 ▲ | 19,221 |
| Mehmood Tex. | 545 | 559.98 | 530 | 554.07 | 0 | 4 |
| Masood Textile | 63.63 | 63.63 | 63.63 | 59.29 | 0 | 10 |
| Nishat (Chun.) | 23.73 | 24.01 | 23.02 | 23.41 | 0.02 ▲ | 1,297,385 |
| Nishat Mills Ltd | 63.4 | 63.8 | 62 | 62.91 | 0.18 ▲ | 830,474 |
| Paramount Sp | 6 | 6.96 | 6 | 6.22 | -0.69 ▼ | 10,012 |
| Quetta Textile | 7.89 | 8.4 | 7.21 | 7.91 | -0.03 ▼ | 12,740 |
| Redco Textile | 7.74 | 8.7 | 7.7 | 8.43 | 0.71 ▲ | 7,072 |
| Reliance Weaving | 0 | 0 | 0 | 68.94 | 0 | 15 |
| Sapphire Tex. | 1247.9 | 1260 | 1100.03 | 1257.62 | 108.85 ▲ | 252 |
| Sapphire Fiber | 1310 | 1310 | 1310 | 1310 | -119.9 ▼ | 33 |
| Stylers Int.Ltd. | 39 | 39 | 39 | 39 | 0 | 7,000 |
| Suraj Cotton | 132.9 | 132.9 | 114.5 | 126.2 | -0.8 ▼ | 632 |
| Towellers Limited | 133.01 | 138 | 126 | 131.95 | -1.12 ▼ | 57,130 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 71 | 71 | 62.08 | 62.68 | -6.3 ▼ | 17,576 |
| Amtex Limited | 3.77 | 3.84 | 3.42 | 3.47 | -0.17 ▼ | 2,717,766 |
| Arctic Textile | 23.89 | 24 | 23.89 | 24 | 0.44 ▲ | 3,004 |
| Asim Textile | 12.89 | 13.27 | 12.11 | 13.27 | 1.21 ▲ | 142,384 |
| Bilal Fibres | 19.49 | 19.49 | 16.25 | 17.94 | 0 | 329,340 |
| Crescent Cotton | 0 | 0 | 0 | 85.88 | 0 | 1,230 |
| Chakwal Spinning | 87 | 89.45 | 78.57 | 78.57 | -8.73 ▼ | 886,896 |
| Colony Tex.Mills Ltd | 5.74 | 5.75 | 5.3 | 5.33 | -0.25 ▼ | 681,190 |
| Dewan Farooque Sp. | 4.52 | 4.52 | 4.22 | 4.27 | -0.09 ▼ | 74,946 |
| Din Textile | 56.6 | 56.6 | 56.5 | 56.5 | 2.48 ▲ | 800 |
| Dewan Mushtaq | 8.49 | 8.49 | 7.01 | 8.05 | 0.45 ▲ | 1,322 |
| D.M.Textile Mills | 60 | 60 | 60 | 56.31 | 0 | 10 |
| D.S. Ind. Ltd. | 4.81 | 4.81 | 4.55 | 4.7 | 0 | 998,528 |
| Dar-es-Salaam | 37.01 | 37.01 | 37.01 | 41 | 0 | 82 |
| Dewan Textile | 7.86 | 7.86 | 7.4 | 7.49 | 0.63 ▲ | 1,108 |
| Gadoon Textile | 191.95 | 191.95 | 175 | 175.01 | -0.49 ▼ | 3,751 |
| Gulshan Sp. | 5.39 | 5.39 | 4.71 | 4.71 | -0.19 ▼ | 12,254 |
| Gulistan Sp. | 13 | 14.06 | 12.91 | 13 | -0.34 ▼ | 3,829 |
| Hira Textile | 3.87 | 3.87 | 3.6 | 3.61 | -0.08 ▼ | 658,849 |
| Idrees Textile | 12.99 | 12.99 | 12.99 | 12.7 | 0 | 400 |
| Ideal Spinning | 12.32 | 12.32 | 12.31 | 13.12 | 0 | 107 |
| Indus Dyeing | 130 | 130 | 119.74 | 120.11 | -6.54 ▼ | 14,550 |
| J.A.Textile | 72.99 | 73.55 | 66.06 | 73 | -0.4 ▼ | 42,254 |
| Janana D Mal | 63 | 65 | 61.1 | 62.78 | 0.41 ▲ | 11,280 |
| J.K.Spinning | 44.25 | 44.76 | 44.25 | 44.33 | -1.68 ▼ | 600 |
| Kohat Textile | 17.2 | 17.21 | 17.2 | 17.21 | 0.01 ▲ | 1,202 |
| Kohinoor Spining | 9.09 | 9.18 | 8.2 | 8.28 | -0.64 ▼ | 25,821,689 |
| Khalid Siraj | 8.99 | 9.12 | 8.5 | 9.12 | 1 ▲ | 176,778 |
| Land Mark Spinning | 31.02 | 31.02 | 31.02 | 31.02 | 2.82 ▲ | 564 |
| Nazir Cotton Mills | 15.9 | 15.9 | 14.25 | 15.42 | -0.12 ▼ | 159,483 |
| Premium Tex. | 265 | 300 | 265 | 289.99 | 0 | 41 |
| Ruby Textile | 9.19 | 9.19 | 8.3 | 8.3 | -0.2 ▼ | 25,598 |
| Saif Textile | 12.3 | 12.78 | 12.15 | 12.15 | 0.16 ▲ | 3,920 |
| Salman Noman | 10.03 | 10.03 | 9.05 | 9.43 | 0.4 ▲ | 131,749 |
| Sally Textile | 45 | 45 | 38.42 | 38.42 | -4.27 ▼ | 69,238 |
| Saritow Spinning | 6.44 | 6.74 | 6.44 | 6.48 | -0.26 ▼ | 8,995 |
| Sunrays Textile | 84.1 | 84.1 | 81.1 | 84.53 | 0 | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 9 | 9 | 7.94 | 8 | -0.94 ▼ | 28,733 |
| Yousuf Weaving | 4.87 | 4.87 | 4.31 | 4.41 | -0.21 ▼ | 3,452,670 |
| Zephyr Textile | 12.5 | 12.5 | 11.7 | 11.95 | -0.96 ▼ | 15,512 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 335 | 335 | 317 | 322.51 | -0.48 ▼ | 188 |
| Pak Tobacco (XD) | 910 | 910 | 860 | 880.37 | -17.48 ▼ | 133 |
| Philip Morris Pak. | 477 | 477 | 430 | 432.21 | -27.79 ▼ | 998 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.45 | 15.45 | 13.36 | 14.02 | -0.4 ▼ | 875 |
| Blue-Ex | 57.05 | 57.05 | 57.05 | 63.39 | 0 | 104 |
| Pak Int.Bulk | 6.09 | 6.09 | 5.79 | 5.81 | -0.09 ▼ | 2,448,836 |
| Pak.Int.Cont. | 37.35 | 37.7 | 37.01 | 37.24 | -0.05 ▼ | 29,394 |
| P.N.S.C | 350 | 357 | 330 | 346.92 | -2.69 ▼ | 38,809 |
| Secure Logistics Gro | 18 | 18.49 | 17.35 | 17.73 | 0.53 ▲ | 12,812,927 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 104.95 | 104.95 | 100 | 104 | 0 | 17 |
| S.S.Oil | 70 | 70 | 67.5 | 68 | -0.15 ▼ | 2,615 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 31.9 | 31.9 | 30.1 | 31.26 | -0.64 ▼ | 9,238 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-NOV | 12.72 | 12.72 | 12.7 | 12.7 | -0.25 ▼ | 2,850,000 |
| AGHA-OCT | 12.75 | 12.94 | 12.4 | 12.41 | -0.23 ▼ | 3,066,500 |
| AGHA-SEP | 12.74 | 12.75 | 12 | 12.24 | -0.23 ▼ | 6,379,000 |
| AGL-NOV | 0 | 0 | 0 | 34.84 | -0.21 ▼ | 0 |
| AGL-OCT | 34.46 | 34.9 | 33.75 | 34 | -0.26 ▼ | 2,231,000 |
| AGL-SEP | 34.1 | 34.38 | 33 | 33.58 | -0.32 ▼ | 2,102,500 |
| AICL-NOV | 0 | 0 | 0 | 33.95 | -0.43 ▼ | 0 |
| AICL-OCTB | 31.67 | 33.6 | 31.67 | 33.6 | -0.4 ▼ | 3,000 |
| AICL-SEPB | 31.22 | 33.4 | 31.22 | 33.4 | -0.6 ▼ | 3,000 |
| AIRLINK-NOVB | 0 | 0 | 0 | 134.53 | -0.1 ▼ | 0 |
| AIRLINK-OCTB | 132.8 | 133.55 | 130.7 | 131.11 | -0.06 ▼ | 2,656,000 |
| AIRLINK-SEPB | 130.06 | 132 | 129 | 129.38 | -0.01 ▼ | 1,743,500 |
| AKBL-NOV | 0 | 0 | 0 | 28.15 | 1.22 ▲ | 0 |
| AKBL-OCT | 25.38 | 28 | 25.38 | 27.83 | 1.44 ▲ | 42,500 |
| AKBL-SEP | 25.02 | 28.55 | 25.02 | 27.41 | 1.4 ▲ | 138,000 |
| ASC-NOV | 0 | 0 | 0 | 6.57 | 0.15 ▲ | 0 |
| ASC-OCT | 6.35 | 6.7 | 6.18 | 6.39 | 0.24 ▲ | 2,833,500 |
| ASC-SEP | 6.25 | 6.6 | 6.01 | 6.14 | -0.11 ▼ | 384,000 |
| ASL-NOV | 0 | 0 | 0 | 6.6 | -0.28 ▼ | 0 |
| ASL-OCT | 6.76 | 6.8 | 6.4 | 6.46 | -0.34 ▼ | 392,500 |
| ASL-SEP | 6.67 | 6.7 | 6.23 | 6.36 | -0.32 ▼ | 637,000 |
| ATRL-NOV | 0 | 0 | 0 | 324.37 | 4.04 ▲ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 323.56 | 4.05 ▲ | 0 |
| ATRL-OCT | 335.01 | 338 | 324 | 324.53 | 3.64 ▲ | 208,500 |
| ATRL-OCTB | 327 | 331 | 317.25 | 318.7 | 3.77 ▲ | 555,500 |
| ATRL-SEP | 330 | 337.85 | 323 | 324.82 | 3.7 ▲ | 998,500 |
| AVN-NOV | 0 | 0 | 0 | 56.22 | -0.7 ▼ | 0 |
| AVN-OCT | 56 | 56.15 | 54.7 | 55 | -0.56 ▼ | 519,500 |
| AVN-SEP | 55.27 | 55.4 | 53.25 | 54.2 | -0.64 ▼ | 545,500 |
| BAFL-NOV | 0 | 0 | 0 | 64.94 | 1.13 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 63.63 | 1.11 ▲ | 1,000 |
| BAFL-SEPB | 61.5 | 63 | 61.5 | 62.5 | 1 ▲ | 19,500 |
| BAHL-NOV | 0 | 0 | 0 | 104.11 | 0.86 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 102.01 | 3.52 ▲ | 0 |
| BAHL-SEPB | 0 | 0 | 0 | 100.32 | 0.83 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.73 | -0.11 ▼ | 0 |
| BIPL-OCTB | 20.28 | 21.19 | 20.28 | 21.05 | -0.35 ▼ | 1,523,500 |
| BIPL-SEPB | 20 | 20.9 | 20 | 20.75 | -0.3 ▼ | 1,741,500 |
| BKTI-NOV | 0 | 0 | 0 | 21600 | -71 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21240 | -70 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 20953 | -68 ▼ | 0 |
| BOP-OCT | 5.12 | 5.16 | 5.1 | 5.11 | -0.02 ▼ | 596,000 |
| BOP-SEP | 5.05 | 5.13 | 5.01 | 5.05 | -0.02 ▼ | 753,000 |
| CEPB-NOV | 0 | 0 | 0 | 25.58 | -0.12 ▼ | 0 |
| CEPB-OCT | 25.16 | 25.16 | 24.85 | 24.9 | -0.35 ▼ | 14,000 |
| CEPB-SEP | 24.8 | 24.8 | 22.61 | 23.03 | -1.78 ▼ | 48,000 |
| CHCC-NOV | 0 | 0 | 0 | 178.56 | 0.91 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 181.17 | 0.93 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 178.56 | 0.91 ▲ | 0 |
| CHCC-OCTB | 0 | 0 | 0 | 177.5 | 0.9 ▲ | 0 |
| CHCC-SEP | 178.5 | 178.5 | 178.5 | 178.5 | 1.5 ▲ | 500 |
| CNERGY-NOV | 0 | 0 | 0 | 3.96 | -0.01 ▼ | 0 |
| CNERGY-OCT | 3.95 | 4.02 | 3.85 | 3.87 | -0.02 ▼ | 5,324,000 |
| CNERGY-SEP | 3.87 | 3.98 | 3.78 | 3.81 | -0.03 ▼ | 3,682,500 |
| CPHL-NOV | 0 | 0 | 0 | 36.7 | -0.58 ▼ | 0 |
| CPHL-OCT | 36.5 | 36.5 | 35.5 | 35.69 | -0.56 ▼ | 309,000 |
| CPHL-SEP | 36 | 36 | 35 | 35.04 | -0.83 ▼ | 333,000 |
| DCL-NOV | 0 | 0 | 0 | 8.36 | -0.23 ▼ | 0 |
| DCL-OCT | 8.5 | 8.5 | 8.07 | 8.19 | -0.2 ▼ | 848,000 |
| DCL-SEP | 8.44 | 8.45 | 8 | 8 | -0.28 ▼ | 1,612,500 |
| DCR-NOVB | 0 | 0 | 0 | 18.17 | 0.26 ▲ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.8 | 0.25 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 50.14 | -2.08 ▼ | 0 |
| DFML-OCT | 51.44 | 51.74 | 48.8 | 49.01 | -1.99 ▼ | 3,494,000 |
| DFML-SEP | 50.8 | 51 | 48.05 | 48.34 | -2.02 ▼ | 2,487,000 |
| DGKC-NOV | 0 | 0 | 0 | 77.39 | -1.12 ▼ | 0 |
| DGKC-OCT | 76.8 | 77 | 75.25 | 75.61 | -0.82 ▼ | 1,683,000 |
| DGKC-SEP | 76.49 | 76.49 | 74.25 | 74.57 | -1.07 ▼ | 1,481,000 |
| EFERT-NOV | 0 | 0 | 0 | 194.36 | -1.6 ▼ | 0 |
| EFERT-OCTB | 191 | 191 | 188.02 | 189.59 | -2.41 ▼ | 37,500 |
| EFERT-SEPB | 188 | 188 | 186 | 187.58 | -5.41 ▼ | 28,500 |
| ENGRO-NOV | 0 | 0 | 0 | 326.47 | -2.91 ▼ | 0 |
| ENGRO-OCTB | 309.9 | 325 | 309.9 | 316 | -6.72 ▼ | 15,000 |
| ENGRO-SEPB | 305.52 | 319.5 | 305.52 | 314.33 | -0.67 ▼ | 16,000 |
| EPCL-NOV | 0 | 0 | 0 | 34.95 | 0.1 ▲ | 0 |
| EPCL-OCT | 34.21 | 34.28 | 34.1 | 34.1 | 0.1 ▲ | 20,500 |
| EPCL-SEP | 33.74 | 34 | 33.62 | 33.75 | 0.07 ▲ | 27,500 |
| EPQL-OCTB | 24.7 | 24.71 | 24.7 | 24.71 | -0.34 ▼ | 3,000 |
| EPQL-SEPB | 0 | 0 | 0 | 24.62 | 0.12 ▲ | 0 |
| FABL-NOV | 0 | 0 | 0 | 48.67 | -0.14 ▼ | 0 |
| FABL-OCTB | 47.84 | 48.3 | 47.5 | 47.5 | -0.1 ▼ | 92,500 |
| FABL-SEPB | 47.4 | 47.59 | 47.1 | 47.25 | 0.25 ▲ | 102,500 |
| FATIMA-NOV | 0 | 0 | 0 | 60.74 | 0.86 ▲ | 0 |
| FATIMA-OCTB | 58.35 | 59.7 | 58.1 | 58.26 | 0.02 ▲ | 3,981,500 |
| FATIMA-SEPB | 57.99 | 58.95 | 57.35 | 57.9 | 0.49 ▲ | 4,572,500 |
| FCCL-NOV | 0 | 0 | 0 | 25.37 | 0.35 ▲ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 25.28 | 0.35 ▲ | 0 |
| FCCL-OCT | 25.25 | 25.9 | 25.05 | 25.4 | 0.43 ▲ | 247,000 |
| FCCL-OCTB | 24.8 | 25.25 | 24.31 | 24.82 | 0.61 ▲ | 5,451,500 |
| FCCL-SEP | 25.25 | 25.8 | 25.1 | 25.37 | 0.36 ▲ | 5,877,000 |
| FCEPL-NOV | 0 | 0 | 0 | 61.38 | -0.93 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 60.14 | -0.91 ▼ | 220,000 |
| FCEPL-SEP | 0 | 0 | 0 | 59.15 | -0.89 ▼ | 220,000 |
| FEROZ-NOV | 0 | 0 | 0 | 321.1 | 2.08 ▲ | 0 |
| FEROZ-OCT | 0 | 0 | 0 | 314.61 | 2.05 ▲ | 0 |
| FEROZ-SEP | 306.5 | 310 | 280 | 306 | 0 | 9,500 |
| FFBL-NOV | 0 | 0 | 0 | 48.66 | -1.11 ▼ | 0 |
| FFBL-OCT | 48.27 | 48.27 | 46.6 | 47.1 | -1.08 ▼ | 616,000 |
| FFBL-SEP | 47.8 | 48.77 | 46.1 | 46.6 | -1.29 ▼ | 326,500 |
| FFC-NOV | 0 | 0 | 0 | 218.9 | -5.9 ▼ | 0 |
| FFC-OCTB | 217.1 | 218.5 | 211 | 213.92 | -4.45 ▼ | 169,500 |
| FFC-SEPB | 214 | 214.83 | 209 | 211.9 | -4.16 ▼ | 53,000 |
| FFL-NOV | 0 | 0 | 0 | 9.08 | -0.15 ▼ | 0 |
| FFL-OCT | 9.02 | 9.02 | 8.82 | 8.85 | -0.17 ▼ | 979,000 |
| FFL-SEP | 8.9 | 8.9 | 8.72 | 8.75 | -0.14 ▼ | 1,210,000 |
| FLYNG-NOV | 0 | 0 | 0 | 18.38 | -0.22 ▼ | 0 |
| FLYNG-OCT | 18.2 | 18.39 | 17.7 | 17.98 | -0.09 ▼ | 3,419,500 |
| FLYNG-SEP | 18.19 | 18.25 | 17.5 | 17.73 | -0.15 ▼ | 3,083,500 |
| GAL-NOV | 0 | 0 | 0 | 228.04 | -13.12 ▼ | 0 |
| GAL-OCT | 236.8 | 238 | 220 | 223.47 | -12.32 ▼ | 679,500 |
| GAL-SEP | 235 | 235.4 | 217 | 219.37 | -13.47 ▼ | 444,000 |
| GATM-NOV | 0 | 0 | 0 | 19.76 | 0.79 ▲ | 0 |
| GATM-OCT | 19.35 | 19.9 | 19.02 | 19.26 | 0.75 ▲ | 129,500 |
| GATM-SEP | 18.43 | 19.85 | 18.43 | 18.9 | 0.56 ▲ | 35,000 |
| GGL-NOV | 0 | 0 | 0 | 9.37 | -0.21 ▼ | 0 |
| GGL-OCT | 9.33 | 9.39 | 9.1 | 9.19 | -0.23 ▼ | 2,178,500 |
| GGL-SEP | 9.3 | 9.3 | 8.98 | 9.04 | -0.22 ▼ | 2,027,000 |
| GHGL-NOV | 0 | 0 | 0 | 26.32 | 0.06 ▲ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 25.79 | 0.06 ▲ | 0 |
| GHGL-SEP | 25.2 | 25.2 | 25.2 | 25.2 | 0 | 1,000 |
| GHNI-NOV | 0 | 0 | 0 | 320.08 | -1.91 ▼ | 0 |
| GHNI-OCT | 313 | 320 | 302 | 311.62 | -3.32 ▼ | 302,500 |
| GHNI-SEP | 308 | 317 | 301 | 308.4 | -2.11 ▼ | 263,000 |
| HBL-NOV | 0 | 0 | 0 | 133.75 | -0.75 ▼ | 0 |
| HBL-OCTB | 132 | 134.9 | 130 | 130.46 | -1.06 ▼ | 1,629,000 |
| HBL-SEPB | 130 | 132.81 | 128.3 | 128.57 | -1.56 ▼ | 1,441,000 |
| HUBC-NOVB | 0 | 0 | 0 | 127.85 | -5.36 ▼ | 0 |
| HUBC-OCTB | 130 | 130.69 | 122.01 | 123.25 | -6.15 ▼ | 3,343,500 |
| HUBC-SEPB | 128.99 | 130.43 | 122.11 | 123.52 | -4.91 ▼ | 2,821,500 |
| HUMNL-NOV | 0 | 0 | 0 | 10.48 | -0.14 ▼ | 0 |
| HUMNL-OCT | 10.5 | 10.5 | 10.12 | 10.26 | -0.04 ▼ | 493,000 |
| HUMNL-SEP | 10.4 | 10.4 | 10.05 | 10.15 | -0.03 ▼ | 373,500 |
| ILP-NOV | 0 | 0 | 0 | 72.48 | -5.3 ▼ | 0 |
| ILP-OCT | 70 | 70 | 70 | 70 | -4.6 ▼ | 2,500 |
| ILP-SEP | 75 | 76 | 68.25 | 69.67 | -5.08 ▼ | 21,000 |
| INIL-NOVB | 0 | 0 | 0 | 158.27 | -0.47 ▼ | 0 |
| INIL-OCTB | 156.25 | 157 | 154.05 | 154.06 | -1.47 ▼ | 6,000 |
| INIL-SEPB | 154.18 | 155.03 | 150.51 | 152.27 | -0.53 ▼ | 12,000 |
| ISL-NOVB | 0 | 0 | 0 | 69.63 | -0.72 ▼ | 0 |
| ISL-OCTB | 68.5 | 68.5 | 67.5 | 67.81 | -0.39 ▼ | 51,000 |
| ISL-SEPB | 67.5 | 67.5 | 66.86 | 66.96 | -0.54 ▼ | 40,000 |
| JSBL-NOV | 0 | 0 | 0 | 9 | -0.21 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 8.82 | -0.18 ▼ | 0 |
| JSBL-SEP | 8.8 | 8.8 | 8.7 | 8.75 | -0.39 ▼ | 2,000 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.31 | -0.01 ▼ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.94 | -0.01 ▼ | 0 |
| JSGBETF-SEPB | 0 | 0 | 0 | 17.64 | -0.01 ▼ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.66 | -0.11 ▼ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.45 | -0.11 ▼ | 0 |
| JSMFETF-SEPC | 0 | 0 | 0 | 10.28 | -0.1 ▼ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 30.48 | -0.21 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 27.66 | -0.19 ▼ | 0 |
| KAPCO-OCT | 30.4 | 30.8 | 30.4 | 30.45 | -0.24 ▼ | 2,500 |
| KAPCO-OCTB | 27.41 | 27.5 | 27.11 | 27.5 | 0.01 ▲ | 47,000 |
| KAPCO-SEP | 30.6 | 30.7 | 30.11 | 30.5 | -0.17 ▼ | 336,000 |
| KEL-NOV | 0 | 0 | 0 | 3.99 | -0.19 ▼ | 0 |
| KEL-OCT | 4.04 | 4.07 | 3.88 | 3.92 | -0.16 ▼ | 1,915,000 |
| KEL-SEP | 3.81 | 4.01 | 3.81 | 3.86 | -0.17 ▼ | 2,155,000 |
| KOSM-NOV | 0 | 0 | 0 | 8.6 | -0.67 ▼ | 0 |
| KOSM-OCT | 9.31 | 9.31 | 8.31 | 8.42 | -0.68 ▼ | 19,155,000 |
| KOSM-SEP | 9.15 | 9.17 | 8.2 | 8.28 | -0.71 ▼ | 9,952,500 |
| KSE30-NOV | 0 | 0 | 0 | 26688 | -267 ▼ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26244 | -262 ▼ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 25888 | -259 ▼ | 0 |
| LOTCHEM-OCT | 16.15 | 16.15 | 16 | 16 | -0.15 ▼ | 556,500 |
| LOTCHEM-SEP | 15.9 | 16 | 15.88 | 16 | 0.05 ▲ | 335,000 |
| LPL-NOV | 0 | 0 | 0 | 20.25 | -0.44 ▼ | 0 |
| LPL-OCTB | 20.05 | 20.6 | 19.95 | 20.6 | 0.42 ▲ | 17,000 |
| LPL-SEPB | 19.9 | 20.7 | 18.8 | 19.58 | -0.24 ▼ | 9,500 |
| LUCK-NOVB | 0 | 0 | 0 | 925.06 | -6.11 ▼ | 0 |
| LUCK-OCTB | 910 | 915 | 902 | 903.16 | -4.09 ▼ | 84,500 |
| LUCK-SEPB | 899 | 899.71 | 890 | 890.01 | -8.99 ▼ | 78,000 |
| MCB-NOV | 0 | 0 | 0 | 253.67 | -0.45 ▼ | 0 |
| MCB-OCTB | 244 | 246 | 244 | 246 | -2.98 ▼ | 1,500 |
| MCB-SEPB | 0 | 0 | 0 | 244.43 | 9.43 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 242.33 | -1.44 ▼ | 0 |
| MEBL-OCTB | 239 | 239 | 229.62 | 233 | -5.84 ▼ | 10,000 |
| MEBL-SEPB | 236 | 236 | 226.39 | 231.61 | -3.38 ▼ | 13,000 |
| MLCF-NOV | 0 | 0 | 0 | 33.99 | -0.43 ▼ | 0 |
| MLCF-OCT | 33.9 | 33.91 | 32.52 | 33.18 | -0.36 ▼ | 1,554,500 |
| MLCF-SEP | 33.47 | 33.5 | 31.6 | 32.82 | -0.31 ▼ | 1,356,500 |
| MTL-NOV | 0 | 0 | 0 | 569.68 | -5.86 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 558.14 | -5.76 ▼ | 0 |
| MTL-SEP | 523.05 | 550 | 523.05 | 550 | -4.59 ▼ | 2,000 |
| MUGHAL-NOV | 0 | 0 | 0 | 83.82 | 0.69 ▲ | 0 |
| MUGHAL-OCT | 82 | 82 | 82 | 82 | 0.09 ▲ | 1,000 |
| MUGHAL-SEP | 81 | 81.01 | 81 | 81 | 0.5 ▲ | 10,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.82 | -0.14 ▼ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.54 | -0.14 ▼ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 13.32 | -0.14 ▼ | 0 |
| NATF-OCT | 0 | 0 | 0 | 177.92 | -0.22 ▼ | 0 |
| NATF-SEP | 0 | 0 | 0 | 174.98 | -0.22 ▼ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 17.08 | 0.03 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.74 | 0.03 ▲ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 16.46 | 0.03 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 62.33 | 1.34 ▲ | 0 |
| NBP-OCT | 60 | 62 | 59.3 | 60.63 | 1.21 ▲ | 2,423,500 |
| NBP-SEP | 59.74 | 61.24 | 57.5 | 59.97 | 1.19 ▲ | 2,113,000 |
| NCL-OCT | 23.8 | 24.2 | 23.53 | 23.75 | 0.16 ▲ | 443,500 |
| NCL-SEP | 23.5 | 23.8 | 23.3 | 23.48 | 0.28 ▲ | 179,500 |
| NCPL-NOV | 0 | 0 | 0 | 27.08 | -1.39 ▼ | 0 |
| NCPL-OCT | 28 | 28.25 | 26.25 | 26.36 | -1.49 ▼ | 150,500 |
| NCPL-SEP | 27.01 | 27.01 | 25.52 | 26 | -1.5 ▼ | 67,500 |
| NETSOL-NOV | 0 | 0 | 0 | 126.38 | -1.62 ▼ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 128.04 | -1.64 ▼ | 0 |
| NETSOL-OCT | 129.9 | 129.9 | 126.21 | 126.29 | -1.71 ▼ | 200,500 |
| NETSOL-OCTB | 127.55 | 128.01 | 125.5 | 125.8 | -1.24 ▼ | 1,322,500 |
| NETSOL-SEP | 130 | 130 | 126 | 126.47 | -1.55 ▼ | 1,749,000 |
| NML-NOV | 0 | 0 | 0 | 65.33 | 0.15 ▲ | 0 |
| NML-OCT | 63 | 63.99 | 61.51 | 63.44 | 1.19 ▲ | 284,000 |
| NML-SEP | 64.71 | 64.71 | 62.5 | 62.85 | 0.34 ▲ | 249,000 |
| NPL-NOV | 0 | 0 | 0 | 37 | -0.6 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 33.83 | -0.54 ▼ | 0 |
| NPL-OCT | 37.01 | 37.01 | 37.01 | 37.01 | -0.79 ▼ | 7,500 |
| NPL-OCTB | 33.5 | 33.5 | 33.5 | 33.5 | -0.16 ▼ | 7,000 |
| NPL-SEP | 37.5 | 37.5 | 37 | 37 | -0.7 ▼ | 14,500 |
| NRL-NOV | 0 | 0 | 0 | 221.48 | 0.63 ▲ | 0 |
| NRL-OCT | 220.1 | 221 | 214 | 216.7 | 1.49 ▲ | 284,500 |
| NRL-SEP | 215.4 | 218.95 | 212.05 | 213.61 | 0.89 ▲ | 197,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 105.51 | -0.85 ▼ | 0 |
| OCTOPUS-OCT | 105 | 107.99 | 102.51 | 103.11 | -1.04 ▼ | 812,000 |
| OCTOPUS-SEP | 102.9 | 106.5 | 101.01 | 101.43 | -1.29 ▼ | 794,500 |
| OGDC-NOV | 0 | 0 | 0 | 143.65 | -0.8 ▼ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 144.78 | -0.81 ▼ | 0 |
| OGDC-OCT | 145.49 | 146 | 143 | 143.79 | -0.78 ▼ | 669,000 |
| OGDC-OCTB | 143.02 | 144 | 141.44 | 142.07 | -0.84 ▼ | 6,580,000 |
| OGDC-SEP | 145.49 | 146 | 143.01 | 143.63 | -0.96 ▼ | 6,806,500 |
| OGTI-NOV | 0 | 0 | 0 | 20412 | -97 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20072 | -95 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 19800 | -94 ▼ | 0 |
| P01GIS090525 | 91.24 | 91.24 | 91.24 | 91.24 | 0.07 ▲ | 5,000 |
| P01GIS091224 | 96.93 | 96.93 | 96.93 | 96.93 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 93.19 | 93.19 | 93.19 | 93.19 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 88.4 | 88.65 | 88.4 | 88.65 | 0.3 ▲ | 500,005,000 |
| P01GIS170925 | 87.36 | 87.36 | 87.36 | 87.36 | 0.04 ▲ | 5,000 |
| P01GIS230525 | 90.77 | 90.77 | 90.77 | 90.77 | 0.06 ▲ | 5,000 |
| P01GIS250425 | 91.69 | 91.69 | 91.69 | 91.69 | 0.04 ▲ | 5,000 |
| P01GIS250725 | 89.31 | 89.31 | 89.31 | 89.31 | 0.05 ▲ | 25,000 |
| P01GIS270625 | 89.7 | 89.7 | 89.7 | 89.7 | 0.1 ▲ | 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 | 80.17 | -1.98 ▼ | 0 |
| PABC-OCT | 75.97 | 75.97 | 75.8 | 75.8 | -4.68 ▼ | 2,000 |
| PABC-SEP | 74.25 | 74.25 | 74.25 | 74.25 | 0 | 62,500 |
| PACE-NOV | 0 | 0 | 0 | 5.67 | -0.47 ▼ | 0 |
| PACE-OCT | 6.2 | 6.24 | 5.5 | 5.61 | -0.41 ▼ | 6,240,000 |
| PACE-SEP | 6.1 | 6.15 | 5.43 | 5.5 | -0.4 ▼ | 8,154,000 |
| PAEL-NOV | 0 | 0 | 0 | 26.46 | -0.43 ▼ | 0 |
| PAEL-OCT | 26.51 | 26.6 | 25.75 | 25.79 | -0.48 ▼ | 2,968,500 |
| PAEL-SEP | 26.22 | 26.28 | 25.4 | 25.5 | -0.42 ▼ | 2,386,500 |
| PAKRI-NOV | 0 | 0 | 0 | 10.3 | 0.01 ▲ | 0 |
| PAKRI-OCT | 0 | 0 | 0 | 10.09 | 0.01 ▲ | 0 |
| PAKRI-SEP | 9.9 | 10 | 9.9 | 10 | 0.1 ▲ | 9,000 |
| PIAHCLA-NOV | 0 | 0 | 0 | 21.71 | -1.21 ▼ | 0 |
| PIAHCLA-OCT | 24.7 | 25.35 | 20.77 | 21.19 | -1.89 ▼ | 26,636,000 |
| PIAHCLA-SEP | 24.11 | 24.11 | 20.15 | 20.91 | -1.01 ▼ | 17,954,500 |
| PIBTL-NOV | 0 | 0 | 0 | 6.03 | -0.1 ▼ | 0 |
| PIBTL-OCT | 6.1 | 6.1 | 5.87 | 5.9 | -0.06 ▼ | 864,500 |
| PIBTL-SEP | 5.99 | 6 | 5.7 | 5.8 | -0.11 ▼ | 1,134,500 |
| PIOC-NOV | 0 | 0 | 0 | 185.29 | 1.8 ▲ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 181.75 | 1.78 ▲ | 0 |
| PIOC-OCT | 189 | 189 | 183 | 185 | 2.14 ▲ | 24,500 |
| PIOC-OCTB | 178.5 | 178.9 | 178.5 | 178.9 | 4.9 ▲ | 3,000 |
| PIOC-SEP | 184 | 187.76 | 183.51 | 184.48 | 2.23 ▲ | 76,000 |
| PKGS-OCT | 0 | 0 | 0 | 502.61 | 10.57 ▲ | 0 |
| PKGS-SEP | 0 | 0 | 0 | 494.31 | 10.4 ▲ | 0 |
| POL-NOV | 0 | 0 | 0 | 624.3 | 4.99 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 574.29 | 4.61 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 624.3 | 4.99 ▲ | 0 |
| POL-OCTB | 0 | 0 | 0 | 562.66 | 4.5 ▲ | 0 |
| POL-SEP | 623 | 623 | 623 | 623 | 3.69 ▲ | 1,000 |
| POWER-NOV | 0 | 0 | 0 | 5.57 | -0.16 ▼ | 0 |
| POWER-OCT | 5.6 | 5.6 | 5.4 | 5.44 | -0.16 ▼ | 219,000 |
| POWER-SEP | 5.58 | 5.58 | 5.3 | 5.31 | -0.22 ▼ | 363,500 |
| PPL-NOV | 0 | 0 | 0 | 107.84 | -1.06 ▼ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 109.45 | -1.07 ▼ | 0 |
| PPL-OCT | 109.95 | 110.5 | 108 | 108.12 | -1.09 ▼ | 136,000 |
| PPL-OCTB | 110.5 | 110.5 | 106.8 | 107.16 | -1.42 ▼ | 1,404,500 |
| PPL-SEP | 110.5 | 110.54 | 107.55 | 107.96 | -1.2 ▼ | 1,288,000 |
| PRL-NOV | 0 | 0 | 0 | 24.09 | -0.1 ▼ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 22.93 | -0.08 ▼ | 0 |
| PRL-OCT | 24.25 | 24.8 | 23.8 | 23.85 | -0.39 ▼ | 449,500 |
| PRL-OCTB | 23.05 | 23.35 | 22.58 | 22.65 | -0.18 ▼ | 3,991,500 |
| PRL-SEP | 24.38 | 24.75 | 23.9 | 24.06 | -0.12 ▼ | 4,579,500 |
| PSO-NOV | 0 | 0 | 0 | 163.7 | -1.92 ▼ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 159.75 | -1.87 ▼ | 0 |
| PSO-OCT | 166 | 168 | 163.75 | 164 | -1.87 ▼ | 161,000 |
| PSO-OCTB | 159.92 | 160.5 | 157 | 157.31 | -2.05 ▼ | 405,500 |
| PSO-SEP | 165 | 167 | 163.5 | 164.19 | -1.75 ▼ | 346,500 |
| PTC-NOV | 0 | 0 | 0 | 12.05 | -0.23 ▼ | 0 |
| PTC-OCT | 12.1 | 12.4 | 11.7 | 11.78 | -0.21 ▼ | 10,734,000 |
| PTC-SEP | 12.15 | 12.2 | 11.53 | 11.62 | -0.21 ▼ | 10,457,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1000.89 | -21.44 ▼ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 1025.93 | -21.96 ▼ | 0 |
| SAZEW-OCT | 1030 | 1035 | 993.01 | 1001.02 | -20.46 ▼ | 86,000 |
| SAZEW-OCTB | 1032 | 1032 | 995 | 1003.9 | -18.93 ▼ | 314,500 |
| SAZEW-SEP | 1033 | 1033 | 993 | 1001.08 | -21.16 ▼ | 320,500 |
| SEARL-NOV | 0 | 0 | 0 | 60.52 | -0.5 ▼ | 0 |
| SEARL-OCT | 59.79 | 59.79 | 58.51 | 59.09 | -0.49 ▼ | 423,000 |
| SEARL-SEP | 58.82 | 58.86 | 57.8 | 58.32 | -0.5 ▼ | 386,500 |
| SHEL-NOV | 0 | 0 | 0 | 155.73 | 0.17 ▲ | 0 |
| SHEL-OCTB | 152.5 | 152.5 | 151.5 | 152 | 2 ▲ | 115,000 |
| SHEL-SEPB | 150 | 150.33 | 149 | 150.02 | 0.12 ▲ | 146,500 |
| SILK-NOV | 0 | 0 | 0 | 0.97 | -0.01 ▼ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.95 | -0.01 ▼ | 0 |
| SILK-SEP | 0 | 0 | 0 | 0.93 | -0.01 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.44 | 0.21 ▲ | 0 |
| SNBL-OCTB | 0 | 0 | 0 | 14.15 | 0.2 ▲ | 0 |
| SNBL-SEPB | 0 | 0 | 0 | 13.92 | 0.2 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 68.6 | -1.63 ▼ | 0 |
| SNGP-OCTB | 69.2 | 69.2 | 66.8 | 66.95 | -1.55 ▼ | 190,000 |
| SNGP-SEPB | 68.5 | 68.5 | 66.31 | 66.42 | -1.53 ▼ | 180,500 |
| SSGC-NOV | 0 | 0 | 0 | 8.92 | -0.01 ▼ | 0 |
| SSGC-OCT | 8.93 | 8.93 | 8.73 | 8.73 | -0.02 ▼ | 142,500 |
| SSGC-SEP | 8.78 | 8.94 | 8.65 | 8.67 | 0.08 ▲ | 111,500 |
| SYM-NOV | 0 | 0 | 0 | 10.01 | -0.08 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 10.27 | -0.09 ▼ | 0 |
| SYM-OCT | 10.25 | 10.3 | 9.92 | 10.07 | -0.03 ▼ | 489,000 |
| SYM-OCTB | 10.13 | 10.35 | 10 | 10.04 | -0.14 ▼ | 495,500 |
| SYM-SEP | 10.2 | 10.31 | 9.91 | 10.01 | -0.07 ▼ | 1,737,000 |
| SYS-NOV | 0 | 0 | 0 | 421.06 | -4.92 ▼ | 0 |
| SYS-OCT | 410 | 410 | 410 | 410 | -7.37 ▼ | 500 |
| SYS-SEP | 0 | 0 | 0 | 405.72 | -5.28 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.52 | -0.09 ▼ | 0 |
| TELE-OCT | 7.87 | 7.87 | 7.28 | 7.37 | -0.06 ▼ | 777,500 |
| TELE-SEP | 7.45 | 7.45 | 7.2 | 7.22 | -0.09 ▼ | 678,500 |
| TGL-NOV | 0 | 0 | 0 | 118.36 | 2.6 ▲ | 0 |
| TGL-OCT | 115.9 | 116.05 | 113.25 | 115.49 | 2.69 ▲ | 279,000 |
| TGL-SEP | 111.5 | 115 | 111 | 111.59 | 0.26 ▲ | 292,500 |
| TOMCL-NOV | 0 | 0 | 0 | 42.5 | -0.96 ▼ | 0 |
| TOMCL-OCT | 42.9 | 42.9 | 41.31 | 41.52 | -0.82 ▼ | 1,088,000 |
| TOMCL-SEP | 42.4 | 42.4 | 40.01 | 40.88 | -0.95 ▼ | 1,074,000 |
| TPLP-NOV | 7.81 | 7.81 | 7.81 | 7.81 | 0.03 ▲ | 3,050,000 |
| TPLP-OCT | 7.75 | 7.75 | 7.4 | 7.49 | -0.11 ▼ | 534,500 |
| TPLP-SEP | 7.65 | 7.65 | 7.22 | 7.4 | -0.11 ▼ | 4,181,500 |
| TREET-NOV | 0 | 0 | 0 | 15.52 | -0.2 ▼ | 0 |
| TREET-OCT | 15.48 | 15.5 | 15.1 | 15.13 | -0.25 ▼ | 1,132,000 |
| TREET-SEP | 15.2 | 15.3 | 14.96 | 15.06 | -0.1 ▼ | 974,500 |
| TRG-NOV | 0 | 0 | 0 | 57.1 | -1.81 ▼ | 0 |
| TRG-OCT | 57.62 | 57.98 | 55.51 | 55.92 | -1.7 ▼ | 2,316,500 |
| TRG-SEP | 57.93 | 57.93 | 54.5 | 55.19 | -1.71 ▼ | 1,537,000 |
| UBL-NOV | 0 | 0 | 0 | 305.01 | -4.34 ▼ | 0 |
| UBL-OCTB | 297.99 | 297.99 | 297.99 | 297.99 | -5.1 ▼ | 1,000 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.06 | -0.28 ▼ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.67 | -0.28 ▼ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 18.36 | -0.27 ▼ | 0 |
| UBL-SEPB | 299 | 299 | 299 | 299 | 5 ▲ | 1,000 |
| UNITY-NOV | 0 | 0 | 0 | 27.25 | -0.36 ▼ | 0 |
| UNITY-OCT | 27.2 | 27.2 | 26.5 | 26.56 | -0.44 ▼ | 6,373,500 |
| UNITY-SEP | 26.85 | 26.85 | 25.12 | 26.18 | -0.46 ▼ | 6,484,500 |
| WAVES-NOV | 0 | 0 | 0 | 6.44 | -0.06 ▼ | 0 |
| WAVES-OCT | 6.33 | 6.38 | 6.3 | 6.3 | -0.02 ▼ | 696,500 |
| WAVES-SEP | 6.25 | 6.3 | 6.24 | 6.25 | 0.03 ▲ | 574,000 |
| WTL-NOV | 0 | 0 | 0 | 1.28 | -0.02 ▼ | 0 |
| WTL-OCT | 1.29 | 1.29 | 1.24 | 1.24 | -0.04 ▼ | 8,982,000 |
| WTL-SEP | 1.27 | 1.27 | 1.21 | 1.22 | -0.04 ▼ | 9,142,500 |
| YOUW-NOV | 0 | 0 | 0 | 4.58 | -0.22 ▼ | 0 |
| YOUW-OCT | 4.75 | 4.8 | 4.3 | 4.42 | -0.29 ▼ | 714,500 |
| YOUW-SEP | 4.55 | 4.7 | 4.34 | 4.36 | -0.27 ▼ | 719,000 |
| 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 |
