KARACHI October 3rd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 404.95 | 425 | 402 | 416.28 | 21.18 ▲ | 84,431 |
| Atlas Honda Ltd | 668 | 668 | 661 | 662.52 | 5.56 ▲ | 3,364 |
| Dewan Motors | 45.5 | 46.4 | 43.76 | 44.14 | -1.22 ▼ | 1,984,064 |
| Ghandhara Automobile | 211.5 | 215.5 | 202 | 203.62 | -6.67 ▼ | 1,032,749 |
| Ghandhara Ind. | 318.07 | 332 | 318.07 | 321.18 | 2.84 ▲ | 555,586 |
| Honda Atlas Cars | 245.51 | 254.2 | 245.51 | 248.52 | 2.07 ▲ | 248,167 |
| Hinopak Motor | 260 | 260 | 255 | 258.02 | 3.02 ▲ | 3,371 |
| Indus Motor Co- (XD) | 1740 | 1750 | 1722.15 | 1735.88 | 4.9 ▲ | 2,449 |
| Millat Tractors | 550.19 | 560 | 550.19 | 555.93 | 5.74 ▲ | 48,575 |
| Sazgar Eng | 980 | 988.44 | 969 | 972.38 | 3.72 ▲ | 200,890 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 86 | 86.72 | 84 | 84 | -0.69 ▼ | 2,166 |
| Atlas Battery | 340.9 | 340.9 | 335 | 336.06 | -1.8 ▼ | 6,957 |
| Bal.Wheels | 105.01 | 107.79 | 103 | 105.11 | 0.11 ▲ | 2,987 |
| Dewan Auto Engg | 43 | 45.45 | 41 | 41.98 | -0.94 ▼ | 4,408 |
| Exide (PAK) | 880 | 880 | 860.1 | 860.72 | -13.66 ▼ | 3,491 |
| Ghandhara Tyre | 37 | 37.45 | 37 | 37 | 0.16 ▲ | 147,406 |
| Loads Limited | 10.28 | 10.56 | 10.05 | 10.25 | -0.15 ▼ | 480,921 |
| Panther Tyres Ltd. | 38.52 | 39.9 | 38.42 | 38.77 | -0.85 ▼ | 201,339 |
| Treet Battery Ltd. | 14.38 | 14.38 | 13.99 | 14.02 | -0.07 ▼ | 193,340 |
| Thal Limited | 405 | 420 | 405 | 420 | 3.52 ▲ | 1,990 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 35 | 35 | 35 | 35 | 0 | 1,000 |
| Fast Cables Ltd. | 23 | 23.38 | 22.9 | 23.03 | 0.04 ▲ | 342,866 |
| Pak Elektron | 24.97 | 25.25 | 24.5 | 24.65 | 0.23 ▲ | 2,992,147 |
| Pakistan Cables-XB | 126 | 130 | 118.26 | 122.62 | -3.58 ▼ | 6,117 |
| Siemens Pak. | 451 | 464 | 451 | 456.05 | -0.96 ▼ | 485 |
| Waves Corp Ltd. | 6.3 | 6.3 | 6.2 | 6.26 | 0.07 ▲ | 2,066,799 |
| Waves Home App | 7.65 | 7.75 | 7.5 | 7.52 | -0.11 ▼ | 718,276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 92.38 | 94.5 | 91.52 | 92.65 | 1.18 ▲ | 45,801 |
| Bestway Cement | 237 | 239.75 | 236 | 237 | 0.54 ▲ | 3,433 |
| Cherat Cement | 175 | 184.5 | 175 | 181.46 | 5.38 ▲ | 422,089 |
| Dadabhoy Cement | 5.02 | 5.02 | 4.72 | 4.8 | 0.08 ▲ | 59,168 |
| Dewan Cement | 7.6 | 7.78 | 7.49 | 7.56 | 0.16 ▲ | 1,705,320 |
| D.G.K.Cement | 75 | 78.79 | 75 | 77.38 | 2.21 ▲ | 6,206,029 |
| Dandot Cement | 11.4 | 11.4 | 11 | 11 | -0.15 ▼ | 1,500 |
| Fauji Cement | 27.4 | 28.1 | 26.72 | 27.15 | -0.26 ▼ | 21,628,458 |
| Fecto Cement | 30.11 | 32.4 | 30.11 | 31.71 | 0.71 ▲ | 12,180 |
| Flying Cement | 16.72 | 17.18 | 15.25 | 15.45 | -1.26 ▼ | 10,793,963 |
| Gharibwal Cement | 25.57 | 27.8 | 25.57 | 26.69 | 0.76 ▲ | 1,186,494 |
| Kohat Cement | 305 | 308 | 300 | 300.88 | -0.54 ▼ | 9,567 |
| Lucky Cement (XD) | 898.47 | 906 | 890 | 900.91 | 5.8 ▲ | 884,628 |
| Maple Leaf | 33.6 | 34.49 | 33.5 | 33.8 | 0.55 ▲ | 9,199,096 |
| Pioneer Cement | 185.81 | 193 | 184 | 189.23 | 4.66 ▲ | 345,686 |
| Power Cement | 5.31 | 5.64 | 5.31 | 5.45 | 0.04 ▲ | 2,932,036 |
| Power Cem(Pref) | 10.8 | 10.84 | 10.8 | 10.84 | 0.04 ▲ | 2,897 |
| Safe Mix Con.Lt | 18.47 | 18.9 | 17.61 | 18.45 | 0.71 ▲ | 103,473 |
| Thatta Cement | 85 | 93.19 | 84.5 | 86.86 | 1.63 ▲ | 2,550,730 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.55 | 39.25 | 37.99 | 38.59 | -0.33 ▼ | 1,916,278 |
| Agritechn-v(PRE | 20 | 20 | 20 | 20 | 1 ▲ | 9 |
| Archroma Pak | 286.9 | 288 | 276 | 277.5 | -6.55 ▼ | 5,661 |
| Bawany Air Pro(DEF.) | 34.3 | 34.3 | 29.95 | 30.41 | -2.82 ▼ | 97,225 |
| Berger Paints | 86.15 | 87.01 | 84 | 84.43 | -1.72 ▼ | 55,583 |
| Biafo Industries | 110.1 | 111.5 | 110 | 110 | -1.6 ▼ | 2,436 |
| Buxly Paints | 168.98 | 168.98 | 163.1 | 167.5 | 6.48 ▲ | 3,593 |
| Data Agro | 91 | 93.95 | 89 | 89.01 | -0.82 ▼ | 5,181 |
| Descon Oxychem | 20.7 | 20.8 | 20.32 | 20.51 | -0.18 ▼ | 247,993 |
| Dynea Pakistan | 200.05 | 206 | 200 | 204.3 | 4.13 ▲ | 38,897 |
| Engro Polymer | 31.48 | 31.9 | 31.25 | 31.33 | -0.33 ▼ | 370,554 |
| Engro Poly (Pref) | 10.95 | 10.95 | 10.5 | 10.5 | 0.22 ▲ | 5,388 |
| Ghani Chemical | 9.62 | 9.85 | 9.62 | 9.75 | 0.14 ▲ | 278,308 |
| Ghani Glo Hol | 8.75 | 8.93 | 8.75 | 8.87 | 0.05 ▲ | 555,918 |
| Ittehad Chem. | 45 | 46.99 | 43.11 | 46.51 | 1.14 ▲ | 72,466 |
| Lucky Core Ind. (XD) | 1040 | 1040 | 1015 | 1015.99 | -5.91 ▼ | 5,918 |
| Lotte Chemical | 16.29 | 16.69 | 16.12 | 16.48 | 0.18 ▲ | 1,026,795 |
| Leiner Pak Gelat | 197 | 216.1 | 197 | 216.1 | 19.65 ▲ | 86,481 |
| Nimir Ind.Chem. | 110 | 114 | 107 | 113.5 | 3.5 ▲ | 805 |
| Nimir Resins | 21.5 | 21.67 | 21 | 21.07 | -0.66 ▼ | 28,392 |
| Pak Oxygen Ltd. | 132.03 | 135.01 | 130 | 132.98 | -0.01 ▼ | 3,611 |
| Sardar Chemical | 34.51 | 34.51 | 34.51 | 38 | 0 | 99 |
| Sitara Chemical | 285 | 290 | 274.04 | 290 | 19.92 ▲ | 8,910 |
| Sitara Peroxide | 13.12 | 13.36 | 13.11 | 13.12 | -0.38 ▼ | 13,971 |
| Wah-Noble | 224 | 234.85 | 221 | 226.98 | 0.87 ▲ | 2,566 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 6.35 | 6.5 | 6.25 | 6.3 | -0.09 ▼ | 52,309 |
| HBL Invest Fund | 2.43 | 2.43 | 2.25 | 2.31 | -0.02 ▼ | 140,806 |
| Tri-Star Mutual | 7.94 | 7.94 | 7.5 | 7.5 | 0 | 5,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 112.24 | 112.24 | 109 | 111.84 | 0.74 ▲ | 36,370 |
| Askari Bank | 26.96 | 26.96 | 26.2 | 26.45 | 0.05 ▲ | 270,182 |
| Bank Al-Falah | 60.9 | 62.03 | 60.3 | 61.95 | 1.95 ▲ | 2,106,544 |
| Bank AL-Habib | 99.99 | 100.75 | 99.2 | 99.99 | 0.57 ▲ | 1,437,166 |
| Bankislami Pak | 20.9 | 20.9 | 20.41 | 20.51 | 0.02 ▲ | 109,541 |
| Bank Makramah | 2.07 | 2.07 | 1.97 | 2 | 0.01 ▲ | 256,230 |
| Bank Of Khyber | 10.29 | 12.1 | 10.29 | 11.8 | 0.38 ▲ | 1,869 |
| B.O.Punjab | 5.06 | 5.1 | 5.03 | 5.06 | 0.01 ▲ | 1,331,313 |
| Faysal Bank | 45 | 45.29 | 44.3 | 44.5 | -0.51 ▼ | 592,482 |
| Habib Bank | 126.05 | 129.8 | 125.57 | 128.19 | 1.57 ▲ | 7,029,524 |
| Habib Metropol | 69 | 69 | 68 | 68 | -0.01 ▼ | 630,611 |
| JS Bank Ltd | 8.94 | 8.95 | 8.76 | 8.88 | -0.02 ▼ | 554 |
| MCB Bank Ltd | 240.62 | 243.89 | 240.5 | 241.47 | -1.55 ▼ | 186,663 |
| Meezan Bank Ltd | 228.75 | 232 | 227 | 230.28 | 1.36 ▲ | 494,213 |
| National Bank (XD) | 58.55 | 59.4 | 58.3 | 58.42 | -0.52 ▼ | 1,628,825 |
| Samba Bank | 12.99 | 13 | 12.09 | 12.09 | -1.24 ▼ | 11,000 |
| St.Chart.Bank | 57.45 | 57.45 | 55.15 | 56.04 | 0.13 ▲ | 5,309 |
| Silk Bank Ltd | 0.92 | 0.95 | 0.91 | 0.91 | -0.01 ▼ | 999,158 |
| Soneri Bank Ltd | 13.87 | 13.99 | 13.77 | 13.78 | -0.09 ▼ | 165,351 |
| United Bank | 294 | 299.5 | 293.1 | 295.55 | 0.2 ▲ | 940,403 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.72 | 11.02 | 10.41 | 10.49 | -0.23 ▼ | 8,354,112 |
| Aisha Steel Mill | 6.5 | 6.75 | 6.5 | 6.57 | 0.03 ▲ | 786,724 |
| Aisha StelCoP/S | 9.21 | 9.26 | 9.21 | 9.49 | 0 | 164 |
| Amreli Steels | 17.69 | 17.85 | 17.2 | 17.32 | -0.42 ▼ | 304,433 |
| Bolan Casting | 99.02 | 99.9 | 95 | 97.47 | -2.38 ▼ | 132,421 |
| Beco Steel Ltd | 6.48 | 6.5 | 6.31 | 6.31 | -0.18 ▼ | 3,554 |
| Crescent Steel | 92.79 | 94 | 87.5 | 90.95 | -4.43 ▼ | 2,843,678 |
| Dadex Eternit | 49.98 | 49.98 | 49.98 | 47.39 | 0 | 50 |
| Dost Steels Ltd. | 5.48 | 5.97 | 5.41 | 5.55 | 0.04 ▲ | 262,930 |
| Huffaz Seamless | 10.31 | 10.79 | 10.31 | 10.32 | -0.65 ▼ | 965 |
| Int. Ind.Ltd. (XD) | 137.98 | 141 | 136.12 | 138.62 | 2.1 ▲ | 255,846 |
| Inter.Steel Ltd (XD) | 64.7 | 64.9 | 63.5 | 64.1 | 0.78 ▲ | 302,126 |
| Ittefaq Iron Ind | 5.75 | 5.75 | 5.54 | 5.66 | 0.14 ▲ | 25,061 |
| K.S.B.Pumps | 124.9 | 127.99 | 123 | 124.26 | -1.13 ▼ | 54,897 |
| Metro Steel | 12.01 | 12.73 | 12.01 | 12.24 | -0.38 ▼ | 4,701 |
| Mughal Iron | 80 | 83.9 | 80 | 81.25 | 0.96 ▲ | 245,111 |
| Pak Engineering | 800 | 819.99 | 790 | 800.71 | 20.71 ▲ | 264 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 108.67 | 108.77 | 108.67 | 108.77 | 0.11 ▲ | 5,100 |
| JS Global Banking | 17.6 | 17.6 | 17.57 | 17.57 | 0.4 ▲ | 3,000 |
| JS Momentum | 10.46 | 10.55 | 10.46 | 10.48 | 0.04 ▲ | 28,000 |
| Mahaana Islamic | 10.72 | 10.86 | 10.72 | 10.79 | 0.03 ▲ | 27,000 |
| Meezan Pakistan | 13.1 | 13.44 | 13.1 | 13.39 | 0.1 ▲ | 81,000 |
| UBLPakistanETF | 18.64 | 18.64 | 18.64 | 18.64 | 0.1 ▲ | 10,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 58.75 | 59.6 | 58.6 | 58.8 | 0.04 ▲ | 12,916 |
| Engro Fert | 187.12 | 193.7 | 187.02 | 190.45 | 3.33 ▲ | 2,414,396 |
| Engro Corp | 310.89 | 314.25 | 309.12 | 311.81 | 3.1 ▲ | 308,926 |
| Fatima Fert | 62.16 | 63.5 | 61.65 | 62.42 | 0.45 ▲ | 4,227,570 |
| Fauji Fert Bin | 50.01 | 53.26 | 49.75 | 52.83 | 2.98 ▲ | 15,264,220 |
| Fauji Fert | 223.9 | 247.5 | 223.9 | 243.53 | 18.5 ▲ | 4,978,307 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.2 | 6.3 | 6.08 | 6.2 | 0.02 ▲ | 742,599 |
| Big Bird Foods Ltd. | 77.98 | 77.98 | 71.35 | 76.04 | -0.95 ▼ | 441,621 |
| Bunnys Limited | 13.12 | 13.78 | 13.12 | 13.56 | 0.28 ▲ | 340,623 |
| Clover Pakistan | 40.49 | 40.49 | 39.7 | 39.9 | -0.35 ▼ | 45,885 |
| Colgate Palm (XD) | 1213 | 1213 | 1170 | 1191.98 | -7.98 ▼ | 6,155 |
| Frieslandcampina | 59.09 | 60 | 58.25 | 58.5 | -0.3 ▼ | 261,908 |
| Fauji Foods Ltd | 8.48 | 8.6 | 8.48 | 8.53 | 0.03 ▲ | 1,725,343 |
| Gillette Pak | 140 | 140 | 135 | 135.92 | -1.6 ▼ | 343 |
| MithchellsFruit | 137 | 139.77 | 134.3 | 135.72 | -1.89 ▼ | 42,239 |
| Matco Foods Ltd | 23.85 | 23.85 | 22.56 | 22.68 | -0.69 ▼ | 139,111 |
| Murree Brewery | 508.97 | 520 | 505.1 | 514.92 | 1.63 ▲ | 4,133 |
| National Foods | 173 | 173 | 170 | 170.19 | -1.19 ▼ | 38,656 |
| Nestle Pakistan | 6830 | 6835 | 6800 | 6802.04 | -0.23 ▼ | 3,243 |
| At-Tahur Ltd. | 16.27 | 16.27 | 15.56 | 15.77 | -0.09 ▼ | 148,085 |
| Quice Food | 5.1 | 5.4 | 5.08 | 5.3 | 0.25 ▲ | 452,439 |
| Rafhan Maize | 7120 | 7120 | 6920 | 6985.76 | -13.24 ▼ | 47 |
| Shezan Inter. | 85 | 85 | 84.5 | 84.5 | 0.3 ▲ | 2,408 |
| The Organic Meat | 34.36 | 35.8 | 34.36 | 35.14 | 0.78 ▲ | 4,807,544 |
| Treet Corp | 14.18 | 14.2 | 14.01 | 14.14 | 0.04 ▲ | 1,037,714 |
| Unity Foods Ltd | 25.85 | 26.2 | 25.05 | 25.69 | 0.19 ▲ | 2,414,050 |
| Unilever Foods | 17484 | 17501 | 17401.11 | 17500 | 204.2 ▲ | 152 |
| ZIL Limited | 212.1 | 249.99 | 212.1 | 235.14 | 0 | 45 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.49 | 11.49 | 11.06 | 11.13 | -0.18 ▼ | 254,793 |
| Frontier Ceram | 19 | 19 | 16.23 | 18.6 | 0.6 ▲ | 6,405 |
| GhaniGlobalGlass | 5.87 | 5.96 | 5.86 | 5.88 | 0.02 ▲ | 568,739 |
| Ghani Glass Ltd | 25 | 25.05 | 24.71 | 24.79 | -0.23 ▼ | 331,901 |
| Ghani Value Glas | 38.52 | 41 | 37.61 | 37.98 | -3.75 ▼ | 119,953 |
| Karam Ceramics | 63 | 63 | 63 | 64.88 | 0 | 9 |
| Shabbir Tiles | 13.52 | 13.9 | 13.52 | 13.85 | -0.15 ▼ | 10,792 |
| Tariq Glass Ind. | 110.1 | 110.6 | 108 | 109.89 | -0.14 ▼ | 269,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 21.2 | 21.55 | 21.2 | 21.23 | -0.51 ▼ | 4,175 |
| Adamjee Ins. | 34.49 | 34.49 | 33 | 33.03 | -0.06 ▼ | 75,768 |
| Askari Life Ass | 5 | 5 | 5 | 4.63 | 0 | 170 |
| Adamjee Life Assuran | 38.6 | 38.6 | 33.36 | 36.99 | 1.79 ▲ | 2,003 |
| Asia Insurance | 15.68 | 15.68 | 15.6 | 14.25 | 0 | 2 |
| Atlas Ins. Ltd | 40.11 | 41.4 | 40 | 40.93 | 0.72 ▲ | 24,173 |
| Century Ins. | 26.85 | 27.69 | 26.85 | 27.6 | 0.1 ▲ | 2,163 |
| Cres.Star Ins. | 2.84 | 2.84 | 2.65 | 2.7 | -0.06 ▼ | 1,100,519 |
| EFU General (XD) | 89.01 | 90 | 87.51 | 88 | -1.19 ▼ | 6,399 |
| EFU Life Assur | 185.4 | 185.4 | 183.01 | 183.02 | -1.12 ▼ | 216 |
| Habib Ins. | 5.29 | 6.5 | 5.29 | 6.16 | 0.16 ▲ | 10,852 |
| IGI Holdings | 155.4 | 155.4 | 145.1 | 149.65 | -1.01 ▼ | 2,883 |
| IGI Life Ins | 12.83 | 13 | 12.83 | 13 | -0.1 ▼ | 620 |
| Jubilee Gen.Ins | 38.52 | 40 | 38.52 | 38.78 | -0.72 ▼ | 9,186 |
| Jubile Life Ins | 123 | 123 | 123 | 123 | 0 | 106 |
| Pak Reinsurance | 9.4 | 9.65 | 9.4 | 9.46 | -0.02 ▼ | 403,954 |
| PICIC Ins.Ltd. | 2.05 | 2.05 | 1.73 | 1.88 | 0.05 ▲ | 81,407 |
| Premier Ins. | 6.25 | 6.25 | 6.25 | 6.22 | 0 | 1 |
| Pak Gen.Ins. | 9 | 9 | 8.02 | 8.53 | 0.53 ▲ | 93,390 |
| Reliance Ins. | 10.04 | 11 | 10.04 | 11 | 0.49 ▲ | 6,613 |
| Shaheen Ins. | 4.52 | 4.53 | 4.3 | 4.32 | -0.08 ▼ | 2,772 |
| TPL Insurance | 9.6 | 10.24 | 9.6 | 10 | 0.28 ▲ | 10,602 |
| United Insurance | 14.7 | 15.09 | 14.7 | 15.06 | 0.41 ▲ | 36,655 |
| Universal Ins. | 7.4 | 7.4 | 6.9 | 6.9 | -0.56 ▼ | 20,865 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.1 | 6.1 | 5.71 | 6.05 | 0.15 ▲ | 28,419 |
| Arif Habib Ltd. | 59.25 | 60.8 | 59.25 | 60.53 | 0.96 ▲ | 59,816 |
| AKD Securites L | 20 | 20 | 17.29 | 17.36 | -1.46 ▼ | 3,111,135 |
| Calcorp Limited | 24 | 24 | 24 | 25.19 | 0 | 2 |
| Cyan Limited | 23.99 | 23.99 | 23.5 | 23.59 | -0.4 ▼ | 700 |
| Dawood Hercules | 138.01 | 142 | 138.01 | 141.32 | 2.92 ▲ | 72,702 |
| Dawood Equities | 8.64 | 8.64 | 7.6 | 7.67 | -0.4 ▼ | 896,217 |
| Dawood Law | 183.01 | 208.99 | 183.01 | 200 | -2 ▼ | 140 |
| EFG Hermes Pak | 41.69 | 42.49 | 38.5 | 38.56 | -3.11 ▼ | 73,552 |
| Escorts Bank | 3.97 | 3.97 | 3.91 | 3.91 | 0.31 ▲ | 1,001 |
| First Cap.Equit | 8.72 | 8.72 | 7.11 | 8.72 | 1 ▲ | 1,069 |
| F.Credit & Inv | 7.9 | 7.9 | 7.89 | 7.51 | 0 | 7 |
| Ist.Capital Sec | 2.49 | 2.52 | 2.35 | 2.38 | -0.05 ▼ | 1,321,300 |
| First Dawood Prop | 2.33 | 2.35 | 2.25 | 2.26 | -0.02 ▼ | 112,382 |
| F. Nat.Equities | 3.59 | 3.67 | 3.55 | 3.6 | 0.03 ▲ | 425,109 |
| Invest Bank | 1.69 | 1.76 | 1.46 | 1.58 | -0.01 ▼ | 346,112 |
| Jah.Sidd. Co. | 14.99 | 14.99 | 14.71 | 14.74 | -0.16 ▼ | 87,844 |
| JahangirSidd(Pref) | 7.6 | 7.6 | 7.6 | 7.6 | 0.02 ▲ | 127,500 |
| JS Global Cap. | 125 | 133 | 125 | 125.02 | 0.48 ▲ | 376 |
| JS Investments | 20.26 | 20.9 | 20.01 | 20.5 | 0.24 ▲ | 19,032 |
| LSE Capital Limited. | 3.54 | 3.54 | 3.12 | 3.29 | 0.09 ▲ | 28,601 |
| LSE Fin. Ser. Ld | 4.25 | 4.3 | 3.81 | 3.91 | -0.12 ▼ | 31,806 |
| LSE Ventures Ltd | 7.75 | 7.89 | 7.5 | 7.89 | 0.14 ▲ | 64,200 |
| MCB Inv MGT | 37.93 | 37.95 | 37.45 | 37.45 | 0.66 ▲ | 2,244 |
| Next Capital | 4.76 | 4.99 | 4.76 | 4.99 | 0.09 ▲ | 6,695 |
| OLP Financial | 30.49 | 31 | 30.15 | 30.49 | 0.04 ▲ | 122,071 |
| Pervez Ahmed Co | 1.69 | 1.87 | 1.58 | 1.74 | 0.12 ▲ | 8,615,871 |
| PIA Holding Company | 17.2 | 17.94 | 17.01 | 17.36 | 0.27 ▲ | 6,958,085 |
| Pak Stock Exchange | 14.4 | 14.4 | 13.92 | 14.19 | -0.06 ▼ | 966,760 |
| Sec. Inv. Bank | 5.24 | 5.24 | 5.05 | 5.26 | 0 | 312 |
| Trust Brokerage | 11 | 12.1 | 11 | 12 | 0 | 212 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.49 | 5 | 4.46 | 4.99 | 0.09 ▲ | 3,525 |
| Pak Gulf Leasing | 8.05 | 8.39 | 8.05 | 8.07 | 0.01 ▲ | 7,015 |
| SME Leasing Ltd | 1.9 | 2.09 | 1.9 | 2.09 | 0.07 ▲ | 2,161 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) | 1657 | 1669 | 1657 | 1657.95 | -2 ▼ | 38 |
| Fateh Industries | 140 | 140.01 | 140 | 140.01 | 2.63 ▲ | 716 |
| Leather Up Ltd. | 12 | 12 | 11.7 | 11.8 | 0 | 181 |
| Pak Leather | 31.99 | 33.87 | 29.5 | 33.87 | 3.08 ▲ | 17,848 |
| Service Global | 71.5 | 76 | 71.5 | 74.93 | 0.26 ▲ | 119,489 |
| Service Ind.Ltd | 1279 | 1320 | 1279 | 1314.25 | 59.23 ▲ | 11,087 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 139 | 139 | 139 | 138.52 | 0 | 1 |
| ECOPACK Ltd | 22.5 | 22.5 | 21.18 | 21.95 | -0.01 ▼ | 6,809 |
| Gammon Pak | 45.89 | 45.89 | 40.09 | 40.86 | -3.68 ▼ | 608,500 |
| GOC (Pak) Ltd. | 60.99 | 60.99 | 58 | 61 | 0 | 227 |
| Mandviwala | 19.32 | 19.32 | 15.8 | 16.62 | -0.94 ▼ | 255,930 |
| Olympia Mills | 23 | 24.87 | 23 | 22.61 | 0 | 164 |
| Pakistan Alumin | 77.67 | 77.8 | 76.85 | 76.9 | 0 | 22,203 |
| Pak Hotels | 54 | 56.99 | 53.25 | 55.09 | 1.14 ▲ | 234,596 |
| Pak Services | 685.25 | 750 | 685.25 | 723.3 | -1.41 ▼ | 229 |
| Shifa Int.Hosp | 184.99 | 185 | 180.01 | 182.75 | -1.35 ▼ | 32,363 |
| Siddiqsons Tin | 5.02 | 5.15 | 5 | 5.06 | 0.06 ▲ | 243,181 |
| Tri-Pack Films | 110.2 | 111.01 | 110.2 | 111.01 | 0.01 ▲ | 501 |
| United Brands | 14.1 | 14.25 | 13.7 | 14 | -0.11 ▼ | 8,962 |
| UDL Int.Ltd. | 8 | 8.48 | 8 | 8.27 | 0.27 ▲ | 6,100 |
| United Dist. | 41.99 | 43.74 | 40.95 | 42.97 | 2.97 ▲ | 2,435 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.49 | 8.75 | 7.49 | 7.49 | -1 ▼ | 15,613 |
| AL-Noor Mod | 3.35 | 3.35 | 3.35 | 3.35 | 0 | 1 |
| Elite Cap.Mod | 8.49 | 8.49 | 6.6 | 7.99 | 0.39 ▲ | 6,380 |
| Equity Modaraba | 2.8 | 3.99 | 2.8 | 3.3 | 0.28 ▲ | 77,266 |
| Habib Modaraba- (XD) | 15.27 | 15.29 | 14.71 | 15.02 | 0.21 ▲ | 14,491 |
| I.B.L.Modarab | 0 | 0 | 0 | 3.75 | 0 | 3,000 |
| Punjab Mod | 2.62 | 2.63 | 2.5 | 2.59 | 0.03 ▲ | 540 |
| Paramount Mod | 9.2 | 9.2 | 9.2 | 9.2 | 0.45 ▲ | 550 |
| F.Treet Manuf | 4.35 | 4.49 | 4.11 | 4.3 | -0.11 ▼ | 74,219 |
| Tri-Star 1st Mod. | 16.49 | 16.49 | 15.7 | 15.14 | 0 | 174 |
| OLP Modaraba | 15.25 | 15.25 | 15.2 | 15.2 | 0.04 ▲ | 5,115 |
| Orient Rental | 8 | 8 | 8 | 8 | 0.06 ▲ | 5,036 |
| Popular Islamic | 14 | 14 | 13.7 | 13.7 | 0.96 ▲ | 600 |
| Prud Mod.1st | 3.09 | 3.09 | 2.85 | 2.86 | -0.06 ▼ | 4,167 |
| Sindh Modaraba | 10.86 | 11 | 10.7 | 10.7 | 0.3 ▲ | 10,716 |
| Trust Modaraba | 4.2 | 4.34 | 4.02 | 4.23 | 0.11 ▲ | 436,046 |
| Unicap Modaraba | 2.83 | 2.97 | 2.65 | 2.85 | 0.02 ▲ | 9,213 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 435.01 | 435.01 | 414.1 | 416.05 | -21.47 ▼ | 1,886,976 |
| Oil & Gas Dev. | 148.45 | 150 | 147.9 | 149.54 | 1.78 ▲ | 5,346,618 |
| Pak Oilfields | 627 | 633 | 624.02 | 630.91 | 6.99 ▲ | 288,459 |
| Pak Petroleum | 108.9 | 112.72 | 108.9 | 111.46 | 2.57 ▲ | 5,753,536 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 419 | 425 | 415 | 420.76 | 4.83 ▲ | 70,892 |
| Burshane LPG | 28.05 | 28.05 | 26.5 | 27.5 | -0.76 ▼ | 209,747 |
| Hascol Petrol | 6.57 | 6.75 | 6.5 | 6.51 | -0.06 ▼ | 5,239,743 |
| HI-Tech Lub. | 34.3 | 35.22 | 34.2 | 34.87 | 0.37 ▲ | 272,448 |
| Oilboy Energy L | 6.25 | 6.25 | 6.19 | 6.25 | 0.04 ▲ | 8,356 |
| P.S.O. | 165.99 | 169.49 | 165 | 168.26 | 3.17 ▲ | 1,709,169 |
| Shell Pakistan | 146.5 | 146.5 | 142.54 | 143.71 | -1.45 ▼ | 60,443 |
| Sui North Gas | 65.55 | 66.1 | 64.67 | 65 | 0.35 ▲ | 952,154 |
| Sui South Gas | 8.59 | 8.65 | 8.51 | 8.53 | 0.03 ▲ | 256,136 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 25 | 25.75 | 24.9 | 25.59 | 0.65 ▲ | 988,277 |
| Cherat Packg | 101 | 103.48 | 101 | 102.85 | 0.85 ▲ | 44,769 |
| Int. Packaging Films | 22.43 | 22.97 | 22.43 | 22.55 | 0.03 ▲ | 318,924 |
| MACPAC Films | 17.81 | 18.25 | 17.75 | 17.78 | -0.02 ▼ | 59,437 |
| Merit Packaging | 10.49 | 10.95 | 10.2 | 10.31 | 0.03 ▲ | 161,869 |
| Packages Ltd. | 480.2 | 490 | 480 | 484.22 | -5.69 ▼ | 5,290 |
| Pak Paper Prod | 86 | 86.75 | 86 | 86.01 | 1.43 ▲ | 2,065 |
| Roshan Packages | 15.88 | 16 | 15.3 | 15.37 | -0.14 ▼ | 355,948 |
| Security Paper (XD) | 140 | 146 | 140 | 145.03 | 3.49 ▲ | 36,375 |
| Synthetic Prod | 37.6 | 38.45 | 36.56 | 36.83 | -0.86 ▼ | 500,878 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 763.02 | 769.99 | 760 | 762.27 | -4.46 ▼ | 4,226 |
| AGP Limited | 113.03 | 115 | 113.03 | 114.5 | 0.89 ▲ | 84,662 |
| Citi Pharma Ltd | 37.2 | 37.2 | 36.25 | 36.4 | -0.46 ▼ | 2,103,070 |
| Ferozsons (Lab) | 308 | 310.03 | 296 | 297.98 | 6.41 ▲ | 223,021 |
| GlaxoSmithKline | 199.98 | 202 | 195 | 195.62 | -1.34 ▼ | 62,627 |
| Haleon Pakistan | 565 | 565 | 548 | 557.26 | 3.21 ▲ | 80,644 |
| Highnoon (Lab) | 703.9 | 703.9 | 695 | 697.55 | -1.45 ▼ | 268 |
| Hoechst Pak Ltd | 2100 | 2100 | 2100 | 2100 | 89.97 ▲ | 498 |
| IBL HealthCare | 30.5 | 31 | 27.65 | 27.87 | -2.85 ▼ | 296,305 |
| Macter Int. Ltd | 123.01 | 130 | 123 | 123 | -2.01 ▼ | 982 |
| Otsuka Pak | 137.9 | 137.9 | 133 | 133 | -1.71 ▼ | 3,563 |
| The Searle Company | 57.11 | 58.21 | 56.55 | 56.85 | -0.58 ▼ | 906,318 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 21.61 | 22.1 | 21.61 | 21.93 | 0.18 ▲ | 110,715 |
| Engro Powergen | 24.8 | 24.85 | 24.3 | 24.47 | -0.33 ▼ | 153,147 |
| Mughal Energy Ltd | 20.5 | 20.5 | 20.5 | 19.7 | 0 | 12 |
| Hub Power Co. (XD) | 123.99 | 126.5 | 122.78 | 123.59 | -0.18 ▼ | 5,281,521 |
| Kot Addu Power | 28.6 | 28.93 | 28.49 | 28.54 | -0.2 ▼ | 1,057,163 |
| K-Electric Ltd. | 3.88 | 3.88 | 3.72 | 3.73 | -0.09 ▼ | 4,007,904 |
| Kohinoor Energy- (XD) | 28.6 | 28.95 | 28.1 | 28.61 | 0.04 ▲ | 175,197 |
| Kohinoor Power | 8.05 | 8.14 | 7.3 | 7.37 | -0.67 ▼ | 38,895 |
| Lalpir Power | 19.98 | 19.99 | 18.85 | 18.98 | -0.59 ▼ | 1,260,501 |
| Nishat ChunPow | 28.35 | 29.1 | 28.25 | 28.85 | 0.41 ▲ | 2,313,914 |
| Nishat Power | 36.78 | 37.19 | 36.39 | 36.65 | -0.11 ▼ | 1,413,780 |
| Pakgen Power | 97.99 | 97.99 | 88 | 88.01 | -1.1 ▼ | 3,211 |
| Sitara Energy | 12.01 | 12.99 | 12.01 | 12.98 | -0.02 ▼ | 1,010 |
| S.G.Power | 9.75 | 9.8 | 9.21 | 9.21 | -0.35 ▼ | 12,125 |
| Saif Power Ltd | 17.91 | 18.1 | 17.81 | 18 | 0 | 145,842 |
| Tri-Star Power | 6 | 6.04 | 5.75 | 5.89 | -0.11 ▼ | 48,011 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.45 | 15.45 | 15.01 | 15.01 | 0.01 ▲ | 8,880 |
| Hussain Industries | 21.75 | 21.75 | 21.72 | 21.61 | 0 | 281 |
| Javedan Corp. | 43.9 | 44 | 43 | 43.5 | 0.51 ▲ | 40,603 |
| Pace (Pak) Ltd. | 5.44 | 5.54 | 5.32 | 5.41 | -0.01 ▼ | 2,574,421 |
| TPL Properties | 7 | 7.23 | 6.91 | 7.02 | -0.03 ▼ | 1,535,049 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City (XD) | 17.48 | 17.48 | 17 | 17.35 | -0.05 ▼ | 647,874 |
| Globe Residency (XD) | 13 | 13.19 | 13 | 13.19 | 0.56 ▲ | 1,995 |
| TPL REIT Fund I | 13.65 | 14.96 | 13.5 | 14.23 | 0.63 ▲ | 15,498 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 328.64 | 328.64 | 313.51 | 315.99 | -10.68 ▼ | 1,176,666 |
| Cnergyico PK | 3.85 | 3.85 | 3.76 | 3.78 | -0.02 ▼ | 3,359,796 |
| National Refinery | 203.9 | 205.7 | 201.1 | 201.93 | -1.97 ▼ | 262,772 |
| Pak Refinery | 23.95 | 24 | 23.75 | 23.9 | 0.18 ▲ | 1,044,599 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 591 | 592.98 | 590 | 590 | 0 | 12 |
| Adam Sugar | 43 | 43.4 | 43 | 43 | -0.88 ▼ | 2,508 |
| Abdullah Shah | 6.13 | 6.13 | 5.85 | 5.87 | -0.26 ▼ | 5,524 |
| AL-Noor Sugar | 79.83 | 79.85 | 79 | 79.01 | -0.99 ▼ | 9,125 |
| Chashma Sugar | 57.85 | 60.99 | 57.85 | 60 | 0 | 1,807 |
| Dewan Sugar | 4.3 | 4.58 | 4.3 | 4.47 | 0.21 ▲ | 25,175 |
| Faran Sugar | 46.95 | 46.95 | 46.95 | 44 | 0 | 1 |
| Habib Sugar | 68.4 | 68.4 | 67.9 | 68 | -0.2 ▼ | 5,015 |
| Habib Rice Prod | 32.01 | 34 | 32.01 | 33.08 | 0 | 106 |
| J.D.W.Sugar | 500.1 | 519 | 500 | 519 | 19.57 ▲ | 1,201 |
| Jauharabad Sug | 22.96 | 23.44 | 21.75 | 23.35 | 0.61 ▲ | 50,938 |
| Mirpurkhas Sugar | 28.75 | 28.75 | 27.5 | 27.58 | -0.42 ▼ | 34,462 |
| Mehran Sugar | 42.5 | 43 | 42.5 | 42.81 | -0.06 ▼ | 660 |
| Noon Sugar | 68.5 | 68.5 | 63.1 | 63.99 | -3.26 ▼ | 601 |
| Sanghar Sugar | 21.03 | 21.03 | 21 | 23.26 | 0 | 300 |
| Shahmurad Sugar | 352.01 | 375 | 352 | 365.01 | 1.75 ▲ | 731 |
| Sakrand Sugar | 8.5 | 8.73 | 8.5 | 8.5 | -0.23 ▼ | 1,510 |
| Shakarganj Limited | 35 | 36.92 | 34 | 34.75 | 1.19 ▲ | 46,143 |
| Tariq Corp Ltd. | 12.7 | 13.84 | 12.7 | 13.8 | 0.18 ▲ | 2,699 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 185 | 188 | 171 | 188 | -0.49 ▼ | 2,990 |
| Ibrahim Fibres | 350 | 355 | 350 | 355 | 5 ▲ | 4,157 |
| Image Pakistan | 13.35 | 13.5 | 13.05 | 13.22 | -0.06 ▼ | 705,536 |
| National Silk | 31 | 31 | 31 | 31.5 | 0 | 10 |
| Pak Synthetics | 24.51 | 26.5 | 24.5 | 26.44 | -0.17 ▼ | 3,664 |
| Rupali Polyester | 17.2 | 17.2 | 16.97 | 16.97 | 0.06 ▲ | 1,305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun (XD) | 134.99 | 135.85 | 133.81 | 134.34 | 0.49 ▲ | 4,447,219 |
| Avanceon Ltd | 51.25 | 51.65 | 50.12 | 50.54 | -0.54 ▼ | 782,725 |
| Hallmark Company Ltd | 1144.2 | 1144.2 | 1080 | 1083.49 | -24.39 ▼ | 82 |
| Hum Network | 10.05 | 10.05 | 9.8 | 9.93 | 0.11 ▲ | 966,495 |
| Media Times Ltd | 2.3 | 2.3 | 2.22 | 2.23 | -0.01 ▼ | 486,890 |
| Netsol Tech. | 124.01 | 125.9 | 123.9 | 124.26 | 0.27 ▲ | 609,724 |
| Octopus Digital | 98.8 | 104.25 | 98.1 | 103.61 | 4.82 ▲ | 1,561,268 |
| Pak Datacom | 68.47 | 70 | 66.7 | 68.06 | 1.21 ▲ | 134,049 |
| P.T.C.L. | 11.99 | 12.19 | 11.9 | 12.09 | 0.21 ▲ | 2,843,550 |
| Symmetry Group Ltd | 9.35 | 9.75 | 9.35 | 9.48 | -0.09 ▼ | 1,948,041 |
| Systems Limited | 405.1 | 409.5 | 405.1 | 408.32 | 1.84 ▲ | 38,990 |
| Telecard Limited | 7.14 | 7.14 | 6.95 | 6.97 | -0.07 ▼ | 2,642,246 |
| TPL Corp Ltd | 4.73 | 4.99 | 4.12 | 4.3 | -0.48 ▼ | 3,650,479 |
| TPL Trakker Ltd | 8.05 | 9 | 8 | 8.98 | 0.72 ▲ | 348,544 |
| TRG Pak Ltd | 48 | 48.1 | 45.91 | 46.18 | -1.9 ▼ | 2,144,271 |
| WorldCall Telecom | 1.23 | 1.23 | 1.2 | 1.2 | -0.01 ▼ | 23,243,577 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41.46 | 41.84 | 39.9 | 41.61 | 0.84 ▲ | 16,195 |
| Ahmed Hassan | 49.5 | 60.42 | 49.5 | 55 | 0 | 90 |
| Azgard Nine | 7.19 | 7.45 | 7.18 | 7.3 | 0.16 ▲ | 345,603 |
| AN Textile Mill | 14.35 | 14.39 | 12.11 | 14.39 | 1.31 ▲ | 7,257 |
| Aruj Industries | 10.32 | 10.32 | 9.8 | 9.81 | -0.19 ▼ | 26,781 |
| Blessed Tex. | 202 | 229.9 | 202 | 219 | -3.15 ▼ | 4,209 |
| Chenab Limited | 7 | 7 | 6.38 | 6.41 | -0.35 ▼ | 570,781 |
| Chenab Ltd.(Pre | 2.72 | 3.45 | 2.72 | 3.11 | 0.12 ▲ | 448,618 |
| Crescent Tex. | 11.6 | 11.94 | 11.52 | 11.65 | 0.14 ▲ | 36,301 |
| Faisal Spinning | 202 | 222 | 202 | 222.1 | 0 | 2 |
| Feroze 1888 | 74 | 74.99 | 64.8 | 70 | -2 ▼ | 6,898 |
| Fazal Cloth | 130.1 | 136 | 130.1 | 135 | 0 | 111 |
| Gul Ahmed | 20.51 | 21.69 | 20.42 | 21.17 | 0.44 ▲ | 2,595,615 |
| Ghazi Fabrics | 11.19 | 11.19 | 11.19 | 10.99 | 0 | 125 |
| Hala Enterprise | 12.17 | 12.2 | 11.7 | 11.7 | -0.4 ▼ | 47,501 |
| Interloop Ltd. | 74.71 | 74.81 | 73.77 | 74.04 | -0.77 ▼ | 312,447 |
| Int.Knitwear | 16.5 | 16.5 | 16.5 | 16.5 | 0.2 ▲ | 714 |
| Jubilee Spinning | 17.5 | 17.5 | 14.4 | 17 | 1 ▲ | 58,509 |
| Khyber Textile | 423.15 | 423.15 | 423.15 | 423.15 | 0 | 51 |
| Kohinoor Mills | 30.85 | 30.85 | 28.3 | 30.95 | 0 | 300 |
| Kohinoor Ind. | 8.4 | 8.4 | 8.25 | 8.25 | -0.14 ▼ | 600 |
| Kohinoor Textile | 75.99 | 77 | 75 | 76 | 0 | 92,262 |
| Mehmood Tex. | 540 | 540 | 540 | 554.07 | 0 | 3 |
| Masood Textile | 52.01 | 52.01 | 52.01 | 55.69 | 0 | 50 |
| Nishat (Chun.) | 25.99 | 28.27 | 25.8 | 28.27 | 2.57 ▲ | 2,837,791 |
| Nishat Mills Ltd | 63.5 | 67.8 | 63.31 | 67.31 | 4.36 ▲ | 4,954,677 |
| Paramount Sp | 5.99 | 6.35 | 5.99 | 6.01 | 0.66 ▲ | 4,060 |
| Quetta Textile | 13.2 | 13.2 | 13.2 | 13.2 | 1.2 ▲ | 11,210 |
| Redco Textile | 7.55 | 7.9 | 7.55 | 7.55 | 0.05 ▲ | 505 |
| Reliance Weaving | 75.01 | 76.75 | 74.95 | 75.9 | 0 | 6,455 |
| Sapphire Tex. | 1265 | 1265 | 1096.11 | 1163.17 | -54.22 ▼ | 441 |
| Sapphire Fiber | 1180 | 1270 | 1180 | 1270 | -40 ▼ | 44 |
| Stylers Int.Ltd. | 38.2 | 42 | 37.8 | 39.39 | 0.93 ▲ | 68,225 |
| Suraj Cotton | 129.1 | 129.1 | 125 | 126.99 | 0 | 102 |
| Towellers Limited | 129.99 | 130.5 | 128 | 128.53 | -0.59 ▼ | 9,549 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 67.99 | 67.99 | 58 | 61.63 | -0.66 ▼ | 5,390 |
| Amtex Limited | 3.29 | 3.35 | 3.16 | 3.19 | -0.05 ▼ | 492,409 |
| Arctic Textile | 20 | 21.99 | 19.55 | 21.39 | 0.67 ▲ | 1,489 |
| Asim Textile | 15.92 | 16.99 | 14.9 | 15.57 | -0.35 ▼ | 7,278 |
| Bilal Fibres | 20.8 | 20.8 | 18.28 | 18.7 | -0.72 ▼ | 402,023 |
| Chakwal Spinning | 58.02 | 59.73 | 54.92 | 54.92 | -6.1 ▼ | 1,509,238 |
| Colony Tex.Mills Ltd | 4.97 | 4.97 | 4.65 | 4.7 | -0.04 ▼ | 267,861 |
| Dewan Farooque Sp. | 3.99 | 3.99 | 3.75 | 3.8 | -0.08 ▼ | 46,145 |
| Din Textile | 50.86 | 56 | 50.86 | 56.5 | 0 | 106 |
| Dewan Mushtaq | 7.96 | 7.96 | 7.59 | 7.8 | 0.62 ▲ | 700 |
| D.M.Textile Mills | 50.68 | 55 | 50.68 | 50.71 | -5.6 ▼ | 1,181 |
| D.S. Ind. Ltd. | 5.58 | 5.58 | 5.15 | 5.25 | -0.22 ▼ | 171,468 |
| Dar-es-Salaam | 39.51 | 43.95 | 39 | 42.71 | 0.14 ▲ | 8,217 |
| Dewan Textile | 6.63 | 7.14 | 6.25 | 6.6 | -0.59 ▼ | 16,061 |
| Ellcot Spinning | 78.5 | 82.82 | 78.5 | 81.9 | 1.89 ▲ | 541 |
| Gadoon Textile | 178.5 | 178.5 | 178.5 | 178.97 | 0 | 19 |
| Gulshan Sp. | 5 | 5.79 | 4.8 | 4.88 | -0.02 ▼ | 144,955 |
| Gulistan Sp. | 12.82 | 12.82 | 11.65 | 12.45 | 0.75 ▲ | 1,055 |
| Hira Textile | 3.69 | 3.7 | 3.31 | 3.38 | -0.14 ▼ | 179,571 |
| Idrees Textile | 10.36 | 10.36 | 10.36 | 11.45 | 0 | 1 |
| Ideal Spinning | 0 | 0 | 0 | 11.86 | 0 | 500 |
| Indus Dyeing | 112.3 | 126 | 112.3 | 120.45 | 3.82 ▲ | 6,269 |
| J.A.Textile | 69.98 | 74.49 | 67.15 | 74.14 | 4.23 ▲ | 51,545 |
| Janana D Mal | 64.4 | 64.4 | 63 | 63.58 | 0 | 5,086 |
| Kohat Textile | 19.6 | 19.9 | 18.36 | 19.39 | 1.26 ▲ | 2,250 |
| Kohinoor Spining | 8.2 | 8.47 | 7.95 | 8.04 | -0.31 ▼ | 9,248,679 |
| Khalid Siraj | 7.05 | 8.62 | 7 | 8.13 | 0.5 ▲ | 46,247 |
| Land Mark Spinning | 28.49 | 28.49 | 25 | 25.06 | -1.24 ▼ | 8,732 |
| Maqbool Textile | 30 | 30 | 30 | 30 | -0.1 ▼ | 1,000 |
| Nagina Cotton | 45.1 | 45.1 | 45.1 | 49.91 | 0 | 1 |
| Nazir Cotton Mills | 14 | 14.05 | 13.25 | 13.65 | -0.46 ▼ | 26,451 |
| Premium Tex. | 260 | 270 | 260 | 270 | -5 ▼ | 301 |
| Reliance Cotton | 534 | 534 | 534 | 592.43 | 0 | 1 |
| Ruby Textile | 8 | 8 | 7.55 | 7.56 | -0.69 ▼ | 12,324 |
| Saif Textile | 10.7 | 10.95 | 10.65 | 10.85 | 0.69 ▲ | 14,200 |
| Salman Noman | 7.96 | 8.52 | 7.21 | 8.52 | 1 ▲ | 25,465 |
| Service Ind Tex | 9.71 | 10 | 9.71 | 9.93 | -0.27 ▼ | 29,500 |
| Shadab Textile | 15.6 | 17.45 | 15.6 | 16.98 | 0 | 2 |
| Sally Textile | 34.99 | 35.1 | 30.28 | 31.9 | -1.74 ▼ | 22,016 |
| Sana Ind. | 21.06 | 22.01 | 21.06 | 22.57 | 0 | 271 |
| Saritow Spinning | 6.3 | 6.3 | 6.3 | 6.3 | 0 | 20,097 |
| Sunrays Textile | 86 | 86.5 | 85 | 86.28 | 0.72 ▲ | 770 |
| Tata Textile | 50.11 | 52.98 | 50.11 | 52.58 | 0 | 302 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.5 | 12.5 | 12.49 | 12.5 | -0.82 ▼ | 1,215 |
| ICC Industries | 7.2 | 7.7 | 7.2 | 7.68 | 0.19 ▲ | 801 |
| Prosperity Weav | 30.05 | 32.5 | 30.05 | 31 | 1.45 ▲ | 6,661 |
| Shahtaj Textile | 64.1 | 77.3 | 64.1 | 70.35 | 0 | 5 |
| Yousuf Weaving | 4.16 | 4.25 | 4.08 | 4.12 | -0.03 ▼ | 752,720 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 306 | 309.69 | 306 | 308.02 | -0.66 ▼ | 661 |
| Pak Tobacco (XD) | 900 | 940 | 900 | 938.62 | 28.54 ▲ | 6,306 |
| Philip Morris Pak. | 443 | 443 | 435 | 435.01 | -4.98 ▼ | 4,828 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.75 | 14.75 | 14 | 14.5 | -0.19 ▼ | 7,138 |
| Pak Int.Bulk | 5.78 | 6 | 5.7 | 5.93 | 0.23 ▲ | 4,534,977 |
| Pak.Int.Cont. | 35.85 | 36.35 | 35.76 | 35.91 | -0.15 ▼ | 48,255 |
| P.N.S.C | 373.99 | 373.99 | 358.25 | 361.6 | -3.38 ▼ | 42,067 |
| Secure Logistics Gro | 17.33 | 18.28 | 17.2 | 17.41 | 0.37 ▲ | 11,937,208 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| S.S.Oil | 68 | 68 | 66 | 66.07 | 0.45 ▲ | 4,138 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 30.3 | 30.89 | 30.01 | 30.13 | -0.34 ▼ | 12,560 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 0 | 0 | 0 | 11.02 | -0.25 ▼ | 0 |
| AGHA-NOV | 0 | 0 | 0 | 10.84 | -0.25 ▼ | 0 |
| AGHA-OCT | 10.85 | 11.1 | 10.5 | 10.59 | -0.19 ▼ | 1,220,000 |
| AGL-DEC | 0 | 0 | 0 | 40.53 | -0.37 ▼ | 0 |
| AGL-NOV | 0 | 0 | 0 | 39.89 | -0.37 ▼ | 0 |
| AGL-OCT | 39 | 39.69 | 38.3 | 38.97 | -0.2 ▼ | 1,623,500 |
| AICL-DEC | 0 | 0 | 0 | 34.69 | -0.09 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 34.15 | -0.08 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 33.46 | -0.08 ▼ | 0 |
| AIRLINK-DEC | 0 | 0 | 0 | 141.11 | 0.44 ▲ | 0 |
| AIRLINK-NOVB | 0 | 0 | 0 | 138.88 | 0.43 ▲ | 0 |
| AIRLINK-OCTB | 136 | 137.3 | 135 | 135.5 | 0.15 ▲ | 2,395,000 |
| AKBL-DEC | 0 | 0 | 0 | 27.78 | 0.03 ▲ | 0 |
| AKBL-NOV | 0 | 0 | 0 | 27.34 | 0.03 ▲ | 0 |
| AKBL-OCT | 27.1 | 28.89 | 26.53 | 27.89 | 0.76 ▲ | 25,000 |
| ASC-DEC | 0 | 0 | 0 | 6.51 | 0.01 ▲ | 0 |
| ASC-NOV | 0 | 0 | 0 | 6.41 | 0.02 ▲ | 0 |
| ASC-OCT | 6.24 | 6.35 | 6.21 | 6.22 | -0.06 ▼ | 87,000 |
| ASL-DEC | 0 | 0 | 0 | 6.9 | 0.03 ▲ | 0 |
| ASL-NOV | 0 | 0 | 0 | 6.79 | 0.03 ▲ | 0 |
| ASL-OCT | 6.67 | 6.9 | 6.62 | 6.63 | 0.06 ▲ | 47,500 |
| ATRL-DEC | 0 | 0 | 0 | 318.92 | -10.96 ▼ | 0 |
| ATRL-NOVB | 0 | 0 | 0 | 313.88 | -10.79 ▼ | 0 |
| ATRL-OCTB | 320 | 320 | 305 | 309.06 | -10.45 ▼ | 354,500 |
| AVN-DEC | 0 | 0 | 0 | 53.09 | -0.59 ▼ | 0 |
| AVN-NOV | 0 | 0 | 0 | 52.25 | -0.59 ▼ | 0 |
| AVN-OCT | 51.7 | 52.13 | 50.6 | 51.04 | -0.63 ▼ | 289,000 |
| BAFL-DEC | 0 | 0 | 0 | 65.07 | 2.01 ▲ | 0 |
| BAFL-NOV | 0 | 0 | 0 | 64.04 | 1.98 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 62.76 | 2.76 ▲ | 0 |
| BAHL-DEC | 0 | 0 | 0 | 105.03 | 0.54 ▲ | 0 |
| BAHL-NOV | 0 | 0 | 0 | 103.37 | 0.53 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 101.29 | 0.19 ▲ | 0 |
| BIPL-DEC | 0 | 0 | 0 | 21.54 | 0.01 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 21.2 | 0.01 ▲ | 0 |
| BIPL-OCTB | 20.88 | 20.88 | 20.88 | 20.88 | 0.1 ▲ | 2,000 |
| BKTI-DEC | 0 | 0 | 0 | 21698 | 102 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 21416 | 101 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 21063 | 99 ▲ | 0 |
| BOP-NOV | 0 | 0 | 0 | 5.23 | 0.01 ▲ | 0 |
| BOP-OCT | 5.28 | 5.28 | 5.09 | 5.18 | 0.06 ▲ | 88,500 |
| CEPB-DEC | 0 | 0 | 0 | 26.88 | 0.67 ▲ | 0 |
| CEPB-NOV | 0 | 0 | 0 | 26.45 | 0.65 ▲ | 0 |
| CEPB-OCT | 0 | 0 | 0 | 25.92 | 0.61 ▲ | 0 |
| CHCC-DEC | 0 | 0 | 0 | 186.31 | 5.41 ▲ | 0 |
| CHCC-NOVB | 0 | 0 | 0 | 183.36 | 5.32 ▲ | 0 |
| CHCC-OCTB | 179.5 | 179.5 | 179.5 | 179.5 | 5.03 ▲ | 1,000 |
| CNERGY-DEC | 0 | 0 | 0 | 3.97 | -0.02 ▼ | 0 |
| CNERGY-NOV | 0 | 0 | 0 | 3.91 | -0.02 ▼ | 0 |
| CNERGY-OCT | 3.84 | 3.85 | 3.81 | 3.82 | -0.03 ▼ | 665,000 |
| CPHL-DEC | 0 | 0 | 0 | 38.23 | -0.51 ▼ | 0 |
| CPHL-NOV | 0 | 0 | 0 | 37.63 | -0.5 ▼ | 0 |
| CPHL-OCT | 37.39 | 37.4 | 36.5 | 36.6 | -0.43 ▼ | 489,000 |
| DCL-DEC | 0 | 0 | 0 | 7.94 | 0.16 ▲ | 0 |
| DCL-NOV | 0 | 0 | 0 | 7.82 | 0.17 ▲ | 0 |
| DCL-OCT | 7.63 | 7.86 | 7.6 | 7.63 | 0.13 ▲ | 926,000 |
| DCR-DEC | 0 | 0 | 0 | 18.22 | -0.07 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 17.94 | -0.06 ▼ | 0 |
| DCR-OCTB | 0 | 0 | 0 | 17.58 | -0.06 ▼ | 0 |
| DFML-DEC | 0 | 0 | 0 | 46.36 | -1.31 ▼ | 0 |
| DFML-NOV | 0 | 0 | 0 | 45.63 | -1.29 ▼ | 0 |
| DFML-OCT | 46.1 | 46.87 | 44.2 | 44.51 | -1.4 ▼ | 2,093,000 |
| DGKC-DEC | 0 | 0 | 0 | 81.28 | 2.28 ▲ | 0 |
| DGKC-NOV | 0 | 0 | 0 | 79.99 | 2.24 ▲ | 0 |
| DGKC-OCT | 76.08 | 79.5 | 75.9 | 77.98 | 1.9 ▲ | 2,960,000 |
| EFERT-DEC | 0 | 0 | 0 | 200.05 | 3.39 ▲ | 0 |
| EFERT-NOV | 0 | 0 | 0 | 196.89 | 3.34 ▲ | 0 |
| EFERT-OCTB | 190 | 195.44 | 190 | 191.95 | 3.13 ▲ | 75,000 |
| ENGRO-DEC | 0 | 0 | 0 | 327.52 | 3.07 ▲ | 0 |
| ENGRO-NOV | 0 | 0 | 0 | 322.35 | 3.02 ▲ | 0 |
| ENGRO-OCTB | 0 | 0 | 0 | 315.88 | 5.88 ▲ | 50,000 |
| EPCL-DEC | 0 | 0 | 0 | 32.91 | -0.36 ▼ | 0 |
| EPCL-NOV | 0 | 0 | 0 | 32.39 | -0.36 ▼ | 0 |
| EPCL-OCT | 31.93 | 31.95 | 31.93 | 31.95 | -0.09 ▼ | 2,000 |
| EPQL-OCTB | 0 | 0 | 0 | 24.79 | -0.35 ▼ | 0 |
| FABL-DEC | 0 | 0 | 0 | 46.74 | -0.56 ▼ | 0 |
| FABL-NOV | 0 | 0 | 0 | 46 | -0.56 ▼ | 0 |
| FABL-OCTB | 45.21 | 45.21 | 44.6 | 45 | -0.48 ▼ | 51,000 |
| FATIMA-DEC | 0 | 0 | 0 | 65.57 | 0.44 ▲ | 0 |
| FATIMA-NOV | 0 | 0 | 0 | 64.53 | 0.43 ▲ | 0 |
| FATIMA-OCTB | 63 | 63.25 | 62.01 | 63.01 | 0.41 ▲ | 988,000 |
| FCCL-DEC | 0 | 0 | 0 | 27.38 | -0.28 ▼ | 0 |
| FCCL-NOVB | 0 | 0 | 0 | 26.95 | -0.28 ▼ | 0 |
| FCCL-OCTB | 26.99 | 27.6 | 26.2 | 26.55 | -0.29 ▼ | 4,418,500 |
| FCEPL-DEC | 0 | 0 | 0 | 61.45 | -0.35 ▼ | 0 |
| FCEPL-NOV | 0 | 0 | 0 | 60.48 | -0.34 ▼ | 0 |
| FCEPL-OCT | 59.77 | 59.77 | 59.77 | 59.77 | 0.22 ▲ | 500 |
| FEROZ-DEC | 0 | 0 | 0 | 313 | 6.56 ▲ | 0 |
| FEROZ-NOV | 0 | 0 | 0 | 308.05 | 6.45 ▲ | 0 |
| FEROZ-OCT | 296 | 308 | 296 | 306.96 | 11.33 ▲ | 1,500 |
| FFBL-DEC | 0 | 0 | 0 | 55.49 | 3.1 ▲ | 0 |
| FFBL-NOV | 0 | 0 | 0 | 54.62 | 3.06 ▲ | 0 |
| FFBL-OCT | 50.48 | 53.75 | 50.21 | 53.33 | 3.11 ▲ | 3,561,500 |
| FFC-DEC | 0 | 0 | 0 | 255.8 | 19.3 ▲ | 0 |
| FFC-NOV | 241 | 241 | 241 | 241 | 8.23 ▲ | 50,000 |
| FFC-OCTB | 229 | 247 | 227 | 243.92 | 17.41 ▲ | 995,000 |
| FFL-DEC | 0 | 0 | 0 | 8.96 | 0.03 ▲ | 0 |
| FFL-NOV | 0 | 0 | 0 | 8.82 | 0.03 ▲ | 0 |
| FFL-OCT | 8.68 | 8.7 | 8.58 | 8.6 | 0.01 ▲ | 289,500 |
| FLYNG-DEC | 0 | 0 | 0 | 16.23 | -1.33 ▼ | 0 |
| FLYNG-NOV | 0 | 0 | 0 | 15.97 | -1.31 ▼ | 0 |
| FLYNG-OCT | 16.7 | 17.17 | 15.37 | 15.66 | -1.12 ▼ | 4,091,500 |
| GAL-DEC | 0 | 0 | 0 | 213.88 | -7.13 ▼ | 0 |
| GAL-NOV | 0 | 0 | 0 | 210.5 | -7.02 ▼ | 0 |
| GAL-OCT | 212 | 217.7 | 204 | 205.35 | -7.22 ▼ | 570,000 |
| GATM-DEC | 0 | 0 | 0 | 22.24 | 0.45 ▲ | 0 |
| GATM-NOV | 0 | 0 | 0 | 21.89 | 0.45 ▲ | 0 |
| GATM-OCT | 21.35 | 21.8 | 20.59 | 21.39 | 0.39 ▲ | 255,500 |
| GGL-DEC | 0 | 0 | 0 | 9.32 | 0.05 ▲ | 0 |
| GGL-NOV | 0 | 0 | 0 | 9.17 | 0.05 ▲ | 0 |
| GGL-OCT | 8.9 | 8.99 | 8.9 | 8.97 | 0.04 ▲ | 12,500 |
| GHGL-DEC | 0 | 0 | 0 | 26.04 | -0.26 ▼ | 0 |
| GHGL-NOV | 0 | 0 | 0 | 25.63 | -0.25 ▼ | 0 |
| GHGL-OCT | 25 | 25 | 25 | 25 | -0.05 ▼ | 3,000 |
| GHNI-DEC | 0 | 0 | 0 | 337.37 | 2.8 ▲ | 0 |
| GHNI-NOV | 0 | 0 | 0 | 332.03 | 2.74 ▲ | 0 |
| GHNI-OCT | 322 | 334 | 322 | 322.93 | 1.81 ▲ | 412,000 |
| HBL-DEC | 0 | 0 | 0 | 134.65 | 1.57 ▲ | 0 |
| HBL-NOV | 0 | 0 | 0 | 132.52 | 1.55 ▲ | 0 |
| HBL-OCTB | 128.5 | 130.9 | 127.11 | 129.78 | 1.81 ▲ | 718,000 |
| HUBC-DEC | 0 | 0 | 0 | 129.82 | -0.26 ▼ | 0 |
| HUBC-NOVB | 0 | 0 | 0 | 127.77 | -0.26 ▼ | 0 |
| HUBC-OCTB | 123.7 | 126.25 | 122.7 | 123.7 | -0.27 ▼ | 3,108,000 |
| HUMNL-DEC | 0 | 0 | 0 | 10.43 | 0.11 ▲ | 0 |
| HUMNL-NOV | 0 | 0 | 0 | 10.27 | 0.11 ▲ | 0 |
| HUMNL-OCT | 10 | 10.05 | 9.97 | 9.99 | 0.05 ▲ | 169,000 |
| ILP-DEC | 0 | 0 | 0 | 75.01 | -0.83 ▼ | 0 |
| ILP-NOVB | 0 | 0 | 0 | 73.82 | -0.82 ▼ | 0 |
| ILP-OCTB | 0 | 0 | 0 | 72.34 | -0.16 ▼ | 0 |
| INIL-DEC | 0 | 0 | 0 | 145.61 | 2.13 ▲ | 0 |
| INIL-NOVB | 0 | 0 | 0 | 143.3 | 2.09 ▲ | 0 |
| INIL-OCTB | 138.2 | 143.47 | 137.92 | 140 | 1.8 ▲ | 20,000 |
| ISL-DEC | 0 | 0 | 0 | 67.33 | 0.78 ▲ | 0 |
| ISL-NOVB | 0 | 0 | 0 | 66.27 | 0.77 ▲ | 0 |
| ISL-OCTB | 64.71 | 65.25 | 64.52 | 64.89 | 0.89 ▲ | 8,000 |
| JSBL-DEC | 0 | 0 | 0 | 9.33 | -0.02 ▼ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 9.18 | -0.03 ▼ | 0 |
| JSBL-OCT | 0 | 0 | 0 | 9 | -0.02 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 18.46 | 0.41 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 18.16 | 0.4 ▲ | 0 |
| JSGBETF-OCTB | 0 | 0 | 0 | 17.8 | 0.4 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 11.01 | 0.04 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 10.83 | 0.03 ▲ | 0 |
| JSMFETF-OCTC | 0 | 0 | 0 | 10.62 | 0.04 ▲ | 0 |
| KAPCO-DEC | 0 | 0 | 0 | 25.99 | -0.19 ▼ | 0 |
| KAPCO-NOVB | 0 | 0 | 0 | 25.58 | -0.19 ▼ | 0 |
| KAPCO-OCTB | 25 | 25.5 | 25 | 25.5 | 0.44 ▲ | 67,000 |
| KEL-DEC | 0 | 0 | 0 | 3.92 | -0.09 ▼ | 0 |
| KEL-NOV | 0 | 0 | 0 | 3.86 | -0.09 ▼ | 0 |
| KEL-OCT | 3.87 | 3.9 | 3.76 | 3.76 | -0.09 ▼ | 1,256,000 |
| KOSM-DEC | 0 | 0 | 0 | 8.45 | -0.33 ▼ | 0 |
| KOSM-NOV | 0 | 0 | 0 | 8.31 | -0.33 ▼ | 0 |
| KOSM-OCT | 8.4 | 8.6 | 8.06 | 8.14 | -0.3 ▼ | 6,429,500 |
| KSE30-DEC | 0 | 0 | 0 | 27466 | 307 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 27109 | 303 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 26663 | 298 ▲ | 0 |
| LOTCHEM-DEC | 0 | 0 | 0 | 17.31 | 0.18 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 17.04 | 0.18 ▲ | 0 |
| LOTCHEM-OCT | 16.55 | 16.59 | 16.35 | 16.43 | 0.13 ▲ | 76,500 |
| LPL-DEC | 0 | 0 | 0 | 19.94 | -0.63 ▼ | 0 |
| LPL-NOV | 0 | 0 | 0 | 19.62 | -0.62 ▼ | 0 |
| LPL-OCTB | 19.58 | 19.58 | 19.1 | 19.25 | -0.57 ▼ | 71,500 |
| LUCK-DEC | 0 | 0 | 0 | 946.31 | 5.56 ▲ | 0 |
| LUCK-NOVB | 0 | 0 | 0 | 931.36 | 5.47 ▲ | 0 |
| LUCK-OCTB | 908.71 | 915 | 905 | 909.02 | 9.02 ▲ | 18,000 |
| MCB-DEC | 0 | 0 | 0 | 253.64 | -1.77 ▼ | 0 |
| MCB-NOV | 0 | 0 | 0 | 249.63 | -1.75 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 244.62 | -1.71 ▼ | 0 |
| MEBL-DEC | 0 | 0 | 0 | 241.88 | 1.29 ▲ | 0 |
| MEBL-NOV | 0 | 0 | 0 | 238.06 | 1.27 ▲ | 0 |
| MEBL-OCTB | 228.06 | 233 | 228.06 | 233 | 1.86 ▲ | 1,000 |
| MLCF-DEC | 0 | 0 | 0 | 35.5 | 0.55 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 34.94 | 0.55 ▲ | 0 |
| MLCF-OCT | 33.71 | 34.75 | 33.65 | 34.16 | 0.59 ▲ | 2,307,500 |
| MTL-DEC | 0 | 0 | 0 | 583.95 | 5.71 ▲ | 0 |
| MTL-NOV | 0 | 0 | 0 | 574.72 | 5.61 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 563.18 | 5.49 ▲ | 0 |
| MUGHAL-DEC | 0 | 0 | 0 | 85.34 | 0.96 ▲ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 84 | 0.95 ▲ | 0 |
| MUGHAL-OCT | 82.25 | 84 | 82.2 | 82.27 | 1.62 ▲ | 21,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 14.06 | 0.09 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 13.84 | 0.09 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 13.56 | 0.09 ▲ | 0 |
| NATF-OCT | 0 | 0 | 0 | 172.41 | -1.31 ▼ | 0 |
| NBP-DEC | 0 | 0 | 0 | 61.36 | -0.59 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 17.26 | -0.01 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 16.64 | -0.01 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 60.39 | -0.58 ▼ | 0 |
| NBP-OCT | 59.34 | 59.5 | 58.71 | 58.89 | -0.68 ▼ | 179,000 |
| NCL-OCT | 26 | 28.35 | 26 | 28.35 | 2.58 ▲ | 339,500 |
| NCPL-DEC | 0 | 0 | 0 | 30.3 | 0.41 ▲ | 0 |
| NCPL-NOV | 0 | 0 | 0 | 29.82 | 0.4 ▲ | 0 |
| NCPL-OCT | 28.98 | 29.22 | 28.53 | 29.01 | 0.32 ▲ | 660,500 |
| NETSOL-DEC | 0 | 0 | 0 | 127.38 | 0.2 ▲ | 0 |
| NETSOL-NOVB | 0 | 0 | 0 | 125.37 | 0.2 ▲ | 0 |
| NETSOL-OCTB | 123.85 | 124.48 | 122.75 | 123.11 | 0.27 ▲ | 310,000 |
| NITGETF-DEC | 0 | 0 | 0 | 19.38 | -0.01 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 19.07 | -0.01 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 18.69 | -0.01 ▼ | 0 |
| NML-DEC | 0 | 0 | 0 | 70.7 | 4.54 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 69.58 | 4.47 ▲ | 0 |
| NML-OCT | 64.4 | 68 | 63.5 | 67.53 | 4.23 ▲ | 425,500 |
| NPL-DEC | 0 | 0 | 0 | 33.17 | -0.13 ▼ | 0 |
| NPL-NOVB | 0 | 0 | 0 | 32.65 | -0.12 ▼ | 0 |
| NPL-OCTB | 32.5 | 32.5 | 32.5 | 32.5 | -0.01 ▼ | 500 |
| NRL-DEC | 0 | 0 | 0 | 212.11 | -2.19 ▼ | 0 |
| NRL-NOV | 0 | 0 | 0 | 208.75 | -2.16 ▼ | 0 |
| NRL-OCT | 207 | 207 | 203.05 | 203.95 | -2.93 ▼ | 182,000 |
| OCTOPUS-DEC | 0 | 0 | 0 | 108.83 | 5 ▲ | 0 |
| OCTOPUS-NOV | 0 | 0 | 0 | 107.11 | 4.92 ▲ | 0 |
| OCTOPUS-OCT | 99.92 | 105.66 | 99.5 | 104.81 | 4.89 ▲ | 1,431,500 |
| OGDC-DEC | 0 | 0 | 0 | 152.71 | 1.74 ▲ | 0 |
| OGDC-NOVB | 0 | 0 | 0 | 150.29 | 1.7 ▲ | 0 |
| OGDC-OCTB | 146.8 | 148 | 146.1 | 147.52 | 1.47 ▲ | 2,035,500 |
| OGTI-DEC | 0 | 0 | 0 | 20983 | -92 ▼ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 20710 | -91 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 20370 | -89 ▼ | 0 |
| P01GIS091224 | 97.24 | 97.24 | 97.24 | 97.24 | 0.04 ▲ | 10,000 |
| P01GIS140325 | 93.87 | 93.87 | 93.87 | 93.87 | 0.36 ▲ | 5,000 |
| P01GIS170925 | 88.06 | 88.06 | 88.06 | 88.06 | 0.04 ▲ | 5,000 |
| P01GIS250725 | 89.57 | 89.57 | 89.57 | 89.57 | 0.05 ▲ | 5,000 |
| P01GIS270625 | 89.77 | 89.77 | 89.77 | 89.77 | 0.07 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR100529 | 0 | 0 | 0 | 103.5 | 0 | 10,000,000 |
| PABC-DEC | 0 | 0 | 0 | 80.78 | -0.04 ▼ | 0 |
| PABC-NOV | 0 | 0 | 0 | 79.5 | -0.04 ▼ | 0 |
| PABC-OCT | 77.06 | 77.06 | 77.06 | 77.06 | -0.89 ▼ | 500 |
| PACE-DEC | 0 | 0 | 0 | 5.68 | -0.02 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 5.59 | -0.02 ▼ | 0 |
| PACE-OCT | 5.55 | 5.62 | 5.41 | 5.49 | -0.01 ▼ | 1,262,500 |
| PAEL-DEC | 0 | 0 | 0 | 25.89 | 0.22 ▲ | 0 |
| PAEL-NOV | 0 | 0 | 0 | 25.48 | 0.22 ▲ | 0 |
| PAEL-OCT | 24.87 | 25.4 | 24.82 | 24.89 | 0.24 ▲ | 1,431,000 |
| PAKRI-DEC | 0 | 0 | 0 | 9.94 | -0.02 ▼ | 0 |
| PAKRI-NOV | 0 | 0 | 0 | 9.78 | -0.03 ▼ | 0 |
| PAKRI-OCT | 9.59 | 9.59 | 9.59 | 9.59 | -0.11 ▼ | 500 |
| PIAHCLA-DEC | 0 | 0 | 0 | 18.23 | 0.27 ▲ | 0 |
| PIAHCLA-NOV | 0 | 0 | 0 | 17.95 | 0.27 ▲ | 0 |
| PIAHCLA-OCT | 17.4 | 18.1 | 17.25 | 17.55 | 0.28 ▲ | 4,787,500 |
| PIBTL-DEC | 0 | 0 | 0 | 6.23 | 0.24 ▲ | 0 |
| PIBTL-NOV | 0 | 0 | 0 | 6.13 | 0.23 ▲ | 0 |
| PIBTL-OCT | 5.75 | 6.01 | 5.75 | 5.92 | 0.11 ▲ | 905,000 |
| PIOC-DEC | 0 | 0 | 0 | 188 | 4.53 ▲ | 0 |
| PIOC-NOVB | 0 | 0 | 0 | 185.03 | 4.46 ▲ | 0 |
| PIOC-OCTB | 181.99 | 190 | 181.85 | 182.85 | 4.48 ▲ | 51,500 |
| PKGS-OCT | 0 | 0 | 0 | 490.54 | -6.05 ▼ | 0 |
| POL-DEC | 0 | 0 | 0 | 588.29 | 6.19 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 579 | 6.09 ▲ | 0 |
| POL-OCTB | 574.5 | 574.5 | 574.5 | 574.5 | 13.09 ▲ | 1,500 |
| POWER-DEC | 0 | 0 | 0 | 5.72 | 0.03 ▲ | 0 |
| POWER-NOV | 0 | 0 | 0 | 5.63 | 0.03 ▲ | 0 |
| POWER-OCT | 5.48 | 5.67 | 5.41 | 5.5 | 0.03 ▲ | 284,000 |
| PPL-DEC | 0 | 0 | 0 | 114.36 | 2.58 ▲ | 0 |
| PPL-NOVB | 0 | 0 | 0 | 112.55 | 2.53 ▲ | 0 |
| PPL-OCTB | 108.5 | 111.6 | 107.5 | 110.41 | 2.17 ▲ | 1,963,000 |
| PRL-DEC | 0 | 0 | 0 | 22.98 | 0.15 ▲ | 0 |
| PRL-NOVB | 0 | 0 | 0 | 22.62 | 0.15 ▲ | 0 |
| PRL-OCTB | 22.5 | 22.6 | 22.28 | 22.42 | 0.13 ▲ | 181,500 |
| PSO-DEC | 0 | 0 | 0 | 165.77 | 3.02 ▲ | 0 |
| PSO-NOVB | 0 | 0 | 0 | 163.15 | 2.98 ▲ | 0 |
| PSO-OCTB | 158.95 | 162.7 | 158.5 | 161.26 | 3.54 ▲ | 402,000 |
| PTC-DEC | 0 | 0 | 0 | 12.7 | 0.21 ▲ | 0 |
| PTC-NOV | 0 | 0 | 0 | 12.5 | 0.21 ▲ | 0 |
| PTC-OCT | 11.95 | 12.25 | 11.95 | 12.22 | 0.21 ▲ | 1,016,000 |
| SAZEW-DEC | 0 | 0 | 0 | 1009.06 | 3.29 ▲ | 0 |
| SAZEW-NOVB | 0 | 0 | 0 | 993.11 | 3.22 ▲ | 0 |
| SAZEW-OCTB | 975.01 | 990 | 972 | 974.21 | 2.47 ▲ | 223,500 |
| SEARL-DEC | 0 | 0 | 0 | 59.71 | -0.65 ▼ | 0 |
| SEARL-NOV | 0 | 0 | 0 | 58.77 | -0.63 ▼ | 0 |
| SEARL-OCT | 58.4 | 58.7 | 57.11 | 57.37 | -0.62 ▼ | 280,500 |
| SHEL-DEC | 0 | 0 | 0 | 150.95 | -1.61 ▼ | 0 |
| SHEL-NOV | 0 | 0 | 0 | 148.57 | -1.58 ▼ | 0 |
| SHEL-OCTB | 147.17 | 147.17 | 145.11 | 145.63 | -1.83 ▼ | 19,000 |
| SILK-DEC | 0 | 0 | 0 | 0.96 | -0.01 ▼ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.94 | -0.01 ▼ | 0 |
| SILK-OCT | 0 | 0 | 0 | 0.92 | -0.01 ▼ | 0 |
| SNBL-DEC | 0 | 0 | 0 | 14.47 | -0.11 ▼ | 0 |
| SNBL-NOV | 0 | 0 | 0 | 14.25 | -0.1 ▼ | 0 |
| SNBL-OCTB | 14.04 | 14.04 | 14 | 14 | -1.5 ▼ | 5,500 |
| SNGP-DEC | 0 | 0 | 0 | 68.28 | 0.33 ▲ | 0 |
| SNGP-NOV | 0 | 0 | 0 | 67.2 | 0.33 ▲ | 0 |
| SNGP-OCTB | 66.04 | 66.5 | 65.09 | 65.5 | -0.04 ▼ | 85,000 |
| SSGC-DEC | 0 | 0 | 0 | 8.96 | 0.03 ▲ | 0 |
| SSGC-NOV | 0 | 0 | 0 | 8.82 | 0.03 ▲ | 0 |
| SSGC-OCT | 8.68 | 8.7 | 8.58 | 8.6 | 0.03 ▲ | 65,500 |
| SYM-DEC | 0 | 0 | 0 | 9.85 | -0.1 ▼ | 0 |
| SYM-NOVB | 0 | 0 | 0 | 9.7 | -0.1 ▼ | 0 |
| SYM-OCTB | 9.55 | 9.8 | 9.41 | 9.53 | -0.09 ▼ | 377,500 |
| SYS-DEC | 0 | 0 | 0 | 428.9 | 1.69 ▲ | 0 |
| SYS-NOV | 0 | 0 | 0 | 422.12 | 1.66 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 413.65 | 1.63 ▲ | 0 |
| TELE-DEC | 0 | 0 | 0 | 7.32 | -0.08 ▼ | 0 |
| TELE-NOV | 0 | 0 | 0 | 7.21 | -0.07 ▼ | 0 |
| TELE-OCT | 7.14 | 7.14 | 7.05 | 7.08 | -0.05 ▼ | 244,500 |
| TGL-DEC | 0 | 0 | 0 | 115.43 | -0.21 ▼ | 0 |
| TGL-NOV | 0 | 0 | 0 | 113.6 | -0.21 ▼ | 0 |
| TGL-OCT | 110.5 | 110.5 | 110.5 | 110.5 | -0.69 ▼ | 10,000 |
| TOMCL-DEC | 0 | 0 | 0 | 36.91 | 0.8 ▲ | 0 |
| TOMCL-NOV | 0 | 0 | 0 | 36.33 | 0.79 ▲ | 0 |
| TOMCL-OCT | 34.9 | 36.24 | 34.9 | 35.53 | 0.77 ▲ | 3,331,500 |
| TPLP-DEC | 0 | 0 | 0 | 7.37 | -0.04 ▼ | 0 |
| TPLP-NOV | 0 | 0 | 0 | 7.26 | -0.03 ▼ | 0 |
| TPLP-OCT | 7.22 | 7.22 | 7.01 | 7.09 | -0.05 ▼ | 55,000 |
| TREET-DEC | 0 | 0 | 0 | 14.85 | 0.03 ▲ | 0 |
| TREET-NOV | 0 | 0 | 0 | 14.62 | 0.04 ▲ | 0 |
| TREET-OCT | 14.27 | 14.35 | 14.23 | 14.28 | 0 | 209,500 |
| TRG-DEC | 0 | 0 | 0 | 48.51 | -2.02 ▼ | 0 |
| TRG-NOV | 0 | 0 | 0 | 47.74 | -1.99 ▼ | 0 |
| TRG-OCT | 48.5 | 48.52 | 46.4 | 46.76 | -1.85 ▼ | 2,941,500 |
| UBL-DEC | 0 | 0 | 0 | 310.44 | 0.03 ▲ | 0 |
| UBL-NOV | 0 | 0 | 0 | 305.54 | 0.03 ▲ | 0 |
| UBL-OCTB | 0 | 0 | 0 | 299.4 | 8.41 ▲ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 19.58 | 0.09 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 19.27 | 0.09 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 18.88 | 0.09 ▲ | 0 |
| UNITY-DEC | 0 | 0 | 0 | 26.98 | 0.18 ▲ | 0 |
| UNITY-NOV | 0 | 0 | 0 | 26.56 | 0.18 ▲ | 0 |
| UNITY-OCT | 26.33 | 26.47 | 25.25 | 25.8 | -0.03 ▼ | 1,297,500 |
| WAVES-DEC | 0 | 0 | 0 | 6.58 | 0.07 ▲ | 0 |
| WAVES-NOV | 0 | 0 | 0 | 6.47 | 0.07 ▲ | 0 |
| WAVES-OCT | 6.29 | 6.3 | 6.15 | 6.3 | -0.04 ▼ | 487,000 |
| WTL-DEC | 0 | 0 | 0 | 1.26 | -0.01 ▼ | 0 |
| WTL-NOV | 0 | 0 | 0 | 1.24 | -0.01 ▼ | 0 |
| WTL-OCT | 1.23 | 1.23 | 1.2 | 1.21 | -0.01 ▼ | 4,440,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.33 | -0.03 ▼ | 0 |
| YOUW-NOV | 0 | 0 | 0 | 4.26 | -0.03 ▼ | 0 |
| YOUW-OCT | 4.27 | 4.27 | 4.13 | 4.16 | -0.01 ▼ | 421,000 |
| 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 |
