Get the latest news and updates from Dawn
KARACHI September 2nd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 403 | 404.2 | 400 | 400.58 | -1.05 ▼ | 19,303 |
| Atlas Honda Ltd | 1224.47 | 1230.98 | 1105 | 1230 | 5.54 ▲ | 7,806 |
| Dewan Motors | 33.91 | 36.75 | 33.8 | 36.41 | 2.42 ▲ | 16,892,785 |
| Ghandhara Automobile | 573.96 | 575.97 | 568 | 568.86 | -3.97 ▼ | 346,216 |
| Ghandhara Ind. | 850 | 850 | 839 | 840.84 | -7.81 ▼ | 240,734 |
| Honda Atlas Cars | 293 | 296.01 | 293 | 295.71 | 2.96 ▲ | 604,569 |
| Hinopak Motor | 535 | 544.89 | 535 | 537.17 | 4.26 ▲ | 11,818 |
| Indus Motor Co. | 2235 | 2279 | 2216 | 2271.48 | 52.61 ▲ | 7,796 |
| Millat Tractors | 564 | 565 | 555.05 | 562.26 | -4.36 ▼ | 55,844 |
| Sazgar Engineering | 1645.5 | 1645.5 | 1575 | 1579.65 | -41.18 ▼ | 249,090 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 140.99 | 140.99 | 138.2 | 138.86 | -1.43 ▼ | 63,877 |
| Atlas Battery | 250.53 | 256 | 250.1 | 253.33 | 2.8 ▲ | 65,363 |
| Bela Automotive | 118.25 | 131 | 118.25 | 125.03 | 2.81 ▲ | 1,503 |
| Bal.Wheels | 183 | 183.9 | 181 | 181.9 | 0.9 ▲ | 36,503 |
| Dewan Auto Engg | 29.5 | 29.5 | 28.2 | 28.78 | -0.25 ▼ | 8,729 |
| Exide (PAK) | 740 | 740.02 | 733.01 | 734.7 | -4.24 ▼ | 5,749 |
| Ghandhara Tyre | 46.5 | 46.5 | 45.95 | 46.1 | -0.29 ▼ | 350,766 |
| Loads Limited | 15.85 | 16.05 | 15.66 | 15.72 | -0.13 ▼ | 1,384,422 |
| Panther Tyres Ltd. | 52.47 | 55.85 | 52.47 | 53.43 | 0.91 ▲ | 1,376,110 |
| Treet Battery Ltd. | 12.86 | 13.39 | 12.85 | 13.11 | 0.29 ▲ | 3,717,446 |
| Thal Limited | 598.99 | 598.99 | 526 | 568.83 | -5.79 ▼ | 14,396 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 60.8 | 66.88 | 60.21 | 64.71 | 3.71 ▲ | 113,044 |
| Fast Cables Ltd. | 23.91 | 24.1 | 23.45 | 23.56 | -0.4 ▼ | 5,766,173 |
| Pak Elektron | 53.39 | 55.15 | 51.75 | 52.47 | -0.07 ▼ | 52,716,329 |
| Pakistan Cables- | 179 | 179 | 172.15 | 177.05 | -1.98 ▼ | 10,275 |
| Siemens Pak. | 1554.99 | 1714 | 1550 | 1692.35 | 133.37 ▲ | 1,170 |
| Waves Corp Ltd. | 11.85 | 11.9 | 11.2 | 11.31 | 0.34 ▲ | 30,837,825 |
| Waves Home App | 10.35 | 10.35 | 9.8 | 9.87 | -0.34 ▼ | 7,286,101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 295 | 297 | 289 | 289.39 | -4.02 ▼ | 543,078 |
| Bestway Cement | 580 | 580 | 574.08 | 574.77 | 0.69 ▲ | 13,486 |
| Cherat Cement | 355 | 357.79 | 345 | 348.39 | -5.78 ▼ | 103,841 |
| Dadabhoy Cement | 8.05 | 8.05 | 7.7 | 7.79 | -0.15 ▼ | 249,667 |
| Dewan Cement | 13.85 | 13.9 | 13.38 | 13.43 | -0.42 ▼ | 6,563,208 |
| D.G.K.Cement | 209.99 | 210.49 | 205.45 | 205.84 | -3.38 ▼ | 3,903,638 |
| Dandot Cement | 16 | 16.23 | 15.51 | 15.81 | 0.1 ▲ | 89,044 |
| Fauji Cement | 58.99 | 60.7 | 57.75 | 58.06 | -1.4 ▼ | 14,869,670 |
| Fecto Cement | 96 | 96 | 90 | 92.02 | -1.77 ▼ | 75,199 |
| Flying Cement | 55.9 | 55.9 | 53.85 | 54.06 | -2.08 ▼ | 963,071 |
| Gharibwal Cement | 53.39 | 53.69 | 51.82 | 52.03 | -1.36 ▼ | 892,801 |
| Kohat Cement | 106 | 106 | 103.45 | 103.62 | -2.01 ▼ | 482,877 |
| Lucky Cement | 448 | 448 | 438 | 440.72 | -4.83 ▼ | 2,089,897 |
| Maple Leaf | 104.8 | 105.75 | 103.2 | 103.77 | -1.06 ▼ | 5,074,570 |
| Pioneer Cement | 252.23 | 253.62 | 249 | 252.63 | 0.4 ▲ | 269,661 |
| Power Cement | 17.95 | 18 | 17 | 17.31 | -0.1 ▼ | 18,902,751 |
| Safe Mix Con.Ltd | 25.98 | 28.79 | 25.98 | 28.79 | 2.62 ▲ | 385,968 |
| Thatta Cement | 44.91 | 45.6 | 44.55 | 44.82 | 0.04 ▲ | 3,922,592 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 454.17 | 480 | 454.17 | 471.28 | 15.71 ▲ | 21,097 |
| Bawany Air Prod | 49.91 | 49.97 | 49 | 49.06 | -0.9 ▼ | 27,531 |
| Berger Paints | 117.01 | 117.01 | 114.2 | 115.4 | -1.11 ▼ | 116,277 |
| Biafo Industries | 186 | 188.65 | 183 | 185.39 | -1.16 ▼ | 117,127 |
| Buxly Paints | 175.99 | 175.99 | 170 | 174.09 | 1.94 ▲ | 977 |
| Data Agro | 101.99 | 112.39 | 101.99 | 112.39 | 10.22 ▲ | 38,655 |
| Descon Oxychem | 35.15 | 36.5 | 35.15 | 36.36 | 1.24 ▲ | 1,720,823 |
| Dynea Pakistan | 286.9 | 290 | 282 | 288.26 | 3.61 ▲ | 14,530 |
| Engro Polymer | 32.1 | 32.65 | 30.6 | 30.73 | -1.3 ▼ | 4,624,914 |
| Engro Poly (Pref) | 12.75 | 12.77 | 12.75 | 12.77 | 0.02 ▲ | 11,664 |
| Ghani Chemical | 28.49 | 30.4 | 28.31 | 30.03 | 1.59 ▲ | 9,547,007 |
| Ghani Chemworld | 13.66 | 15.11 | 13.52 | 15.06 | 1.32 ▲ | 16,457,218 |
| Ghani Glo Hol | 25.27 | 27.76 | 25 | 27.42 | 2.18 ▲ | 15,605,811 |
| Ittehad Chemicals | 91 | 93.2 | 89.11 | 92.13 | 2.13 ▲ | 51,627 |
| Lucky Core Ind. | 328 | 328 | 325.25 | 326.68 | -1.55 ▼ | 106,100 |
| Lotte Chemical | 22 | 22.22 | 21.75 | 21.91 | -0.09 ▼ | 1,309,257 |
| Leiner Pak Gelat | 108.61 | 112.34 | 108 | 109.99 | 0.82 ▲ | 40,120 |
| Nimir Ind.Chem | 163.5 | 166.75 | 162.01 | 162.29 | -1.82 ▼ | 7,445 |
| Nimir Resins | 33.5 | 33.89 | 32.5 | 32.65 | -0.79 ▼ | 157,271 |
| Pak Oxygen Ltd. | 247 | 247 | 242.23 | 243.86 | -1.3 ▼ | 18,866 |
| Pak.P.V.C. | 16 | 16.1 | 15.3 | 15.48 | 0.28 ▲ | 7,239 |
| Sardar Chemical | 77 | 77 | 73.2 | 75.93 | 0.27 ▲ | 4,529 |
| Sitara Chemical | 623.9 | 664.39 | 623.9 | 659.25 | 45.84 ▲ | 180,628 |
| Sitara Peroxide | 18.8 | 18.95 | 18.25 | 18.27 | -0.65 ▼ | 121,714 |
| Wah-Noble | 394.1 | 403 | 394.05 | 401.96 | 7.26 ▲ | 6,840 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.64 | 13.7 | 13.4 | 13.53 | -0.08 ▼ | 191,955 |
| HBL Invest Fund | 5.52 | 5.6 | 5.4 | 5.43 | -0.09 ▼ | 531,955 |
| Tri-Star Mutual | 11.57 | 13.2 | 11.56 | 13.16 | 0.35 ▲ | 793 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd (XD) | 177.26 | 178.99 | 171.11 | 175.05 | -2.21 ▼ | 142,724 |
| Askari Bank (XD) | 78.53 | 79.4 | 76.05 | 78.56 | 0.03 ▲ | 1,700,631 |
| Bank Al-Falah | 104 | 107.99 | 103.33 | 107.58 | 3.53 ▲ | 3,756,809 |
| Bank AL-Habib | 190 | 196.99 | 190 | 195.58 | 3.77 ▲ | 213,409 |
| Bankislami Pak (XD) | 34.54 | 34.9 | 34.5 | 34.52 | -0.2 ▼ | 971,239 |
| Bank Makramah | 5.55 | 6 | 5.52 | 5.94 | 0.32 ▲ | 23,880,050 |
| Bank Of Khyber | 24.88 | 27 | 24.88 | 26.61 | 1.73 ▲ | 187,281 |
| B.O.Punjab | 17.24 | 18.2 | 16.91 | 17.58 | 1 ▲ | 174,386,202 |
| Faysal Bank | 80 | 80.1 | 78.26 | 78.76 | -0.59 ▼ | 1,716,261 |
| Habib Bank | 258.5 | 263 | 257.5 | 259.65 | 1.48 ▲ | 1,684,644 |
| Habib Metropolitan | 119 | 119 | 116.25 | 117.52 | -0.02 ▼ | 458,154 |
| JS Bank Ltd | 14.3 | 14.39 | 13.9 | 14.21 | -0.01 ▼ | 555,308 |
| MCB Bank Ltd | 356 | 357.77 | 353.01 | 355.08 | -0.39 ▼ | 145,600 |
| Meezan Bank Ltd (XD) | 392 | 393 | 389.8 | 389.98 | -1.66 ▼ | 694,935 |
| National Bank (XD) | 154.9 | 156.24 | 153 | 153.29 | -0.21 ▼ | 11,155,264 |
| Samba Bank | 9.12 | 9.38 | 9.06 | 9.37 | 0.25 ▲ | 2,527 |
| St.Chart.Bank | 78.88 | 80.75 | 78 | 78.73 | -0.15 ▼ | 235,279 |
| Soneri Bank Ltd | 21.84 | 23.2 | 21.84 | 22.47 | 0.63 ▲ | 2,987,464 |
| United Bank | 381.99 | 383 | 380.5 | 382.15 | 1.96 ▲ | 367,428 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.29 | 9.58 | 9.14 | 9.17 | -0.2 ▼ | 14,635,205 |
| Aisha Steel Mill | 14.9 | 15.09 | 14.2 | 14.35 | -0.52 ▼ | 6,142,729 |
| Aisha Steel(CPS) | 67 | 67.99 | 61.3 | 61.31 | -6.8 ▼ | 5,818 |
| Aisha StelCoP/S | 28.88 | 28.88 | 28.88 | 28.88 | 2.63 ▲ | 5,746 |
| Amreli Steels | 23.22 | 24.19 | 23.22 | 23.37 | 0.15 ▲ | 1,949,276 |
| Bolan Casting | 109.89 | 109.89 | 106.61 | 107.49 | -1.14 ▼ | 54,726 |
| Beco Steel Ltd | 20.47 | 20.62 | 19.1 | 19.31 | -0.85 ▼ | 2,186,163 |
| Crescent Steel | 104.48 | 104.49 | 102.4 | 103.23 | -0.82 ▼ | 396,145 |
| Dadex Eternit | 65.02 | 66.7 | 64.7 | 66.65 | 0.71 ▲ | 3,071 |
| Dost Steels Ltd. | 9.5 | 9.95 | 9.4 | 9.5 | 0.07 ▲ | 2,699,654 |
| Int. Ind.Ltd. | 223.99 | 226 | 218.2 | 219.96 | -1.71 ▼ | 218,376 |
| Inter.Steel Ltd | 121.03 | 125 | 119.05 | 122.85 | 2.14 ▲ | 2,599,686 |
| Ittefaq Iron Ind | 11 | 11.21 | 10.51 | 10.98 | 0.79 ▲ | 18,536,538 |
| K.S.B.Pumps | 218.01 | 224.5 | 216.5 | 220.28 | 1.34 ▲ | 112,308 |
| Metro Steel | 15 | 16 | 14.75 | 15.57 | 0.84 ▲ | 674,104 |
| Mughal Iron | 79.3 | 80 | 77.55 | 77.94 | -1.36 ▼ | 2,535,675 |
| Mughal Iron(C) | 39.8 | 40 | 38.6 | 38.62 | -1.82 ▼ | 5,074 |
| Pak Engineering | 616.07 | 616.1 | 600 | 601.87 | -14.19 ▼ | 1,633 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 18.18 | 18.18 | 18.01 | 18.01 | -0.03 ▼ | 4,000 |
| HBL Total Treasury | 104.81 | 104.9 | 102 | 104.8 | 0 | 41,100 |
| JS Global Banking | 34.08 | 34.8 | 34.07 | 34.8 | -0.03 ▼ | 28,000 |
| JS Momentum | 11.45 | 11.52 | 11.36 | 11.45 | 0.1 ▲ | 2,213,000 |
| Mahaana Islamic | 15.49 | 15.6 | 15.41 | 15.54 | 0.13 ▲ | 334,500 |
| Meezan Pakistan | 18.11 | 18.18 | 18 | 18.14 | 0.14 ▲ | 272,500 |
| NBP Pakistan G ETF | 26.36 | 26.46 | 26.23 | 26.4 | 0.08 ▲ | 6,500 |
| NIT Pakistan | 33.94 | 33.94 | 31.26 | 31.77 | 0.09 ▲ | 12,500 |
| UBLPakistanETF | 34.98 | 34.98 | 33.71 | 34.01 | 0.47 ▲ | 16,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 74.4 | 76.5 | 72.05 | 75.9 | 1.77 ▲ | 1,433,056 |
| Arif Habib Corp | 13.37 | 13.37 | 13 | 13.09 | -0.13 ▼ | 2,542,459 |
| Engro Fertert | 204.5 | 211.2 | 203.25 | 209.74 | 5.29 ▲ | 1,878,874 |
| Fatima Fert | 120.99 | 124.89 | 120.99 | 123.18 | 2.28 ▲ | 1,574,408 |
| Fauji Fert | 433.5 | 440.15 | 430.51 | 439.26 | 5.71 ▲ | 1,246,210 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 19.02 | 19.22 | 17.4 | 17.68 | -1.34 ▼ | 7,287,837 |
| Big Bird Foods Ltd. | 48.43 | 48.9 | 47.7 | 47.95 | -0.08 ▼ | 2,475,004 |
| Barkat Frisian Agro | 43.36 | 46.37 | 43.2 | 45.3 | 2.14 ▲ | 6,383,864 |
| Bunnys Limited | 89.98 | 98.16 | 88 | 98.16 | 8.92 ▲ | 3,284,737 |
| Clover Pakistan | 42.99 | 43.1 | 41.75 | 41.93 | -0.46 ▼ | 224,507 |
| Colgate Palm | 1286 | 1304 | 1280 | 1297.86 | 11.87 ▲ | 130,581 |
| Frieslandcampina | 85.15 | 86 | 85 | 85.56 | 0.33 ▲ | 426,213 |
| Fauji Foods Ltd | 17.25 | 17.4 | 16.98 | 17.04 | -0.09 ▼ | 9,591,268 |
| Gillette Pak | 228 | 228.99 | 227 | 227.95 | 4.23 ▲ | 111 |
| Ismail Ind- | 2100 | 2151.51 | 2100 | 2109.5 | -10.71 ▼ | 16 |
| MithchellsFruit | 212 | 214 | 208.02 | 210.95 | -0.84 ▼ | 37,217 |
| Matco Foods Ltd | 50 | 50 | 49.2 | 49.45 | -0.55 ▼ | 34,132 |
| Murree Brewery | 1035 | 1054.98 | 1026.03 | 1035.87 | -14.13 ▼ | 8,498 |
| National Foods | 384 | 384 | 370 | 371.17 | -9.22 ▼ | 312,052 |
| Nestle Pakistan | 8401 | 8553.98 | 8310.03 | 8382.72 | -56.46 ▼ | 365 |
| At-Tahur Ltd. | 41.78 | 42.47 | 41.5 | 41.71 | -0.07 ▼ | 2,249,525 |
| Quice Food | 9.47 | 9.59 | 8.86 | 8.92 | -0.37 ▼ | 3,455,477 |
| Rafhan Maize | 9570 | 9700 | 9534 | 9674 | 16.85 ▲ | 173 |
| Shield Corp. | 333.8 | 333.8 | 321 | 330 | 5.35 ▲ | 698 |
| Shezan Inter. | 196 | 204.96 | 196 | 200.02 | 0.02 ▲ | 29,606 |
| The Organic Meat | 50.62 | 54.75 | 49.8 | 53.13 | 2.51 ▲ | 17,176,657 |
| Treet Corp | 25.69 | 25.95 | 24.7 | 25.19 | 0.18 ▲ | 15,285,931 |
| Unity Foods Ltd | 28.79 | 28.9 | 28.35 | 28.42 | 0.01 ▲ | 1,418,966 |
| Unilever Foods (XD) | 32301 | 33000 | 32299 | 32984.8 | 283.8 ▲ | 59 |
| ZIL Limited | 355 | 365 | 347 | 347.17 | -7.86 ▼ | 2,005 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.09 | 12.5 | 11.9 | 12.36 | 0.43 ▲ | 1,818,007 |
| Frontier Ceram | 43.11 | 44.5 | 43.1 | 43.24 | 0.05 ▲ | 7,637 |
| GhaniGlobalGlass | 12.66 | 13.68 | 12.52 | 13.48 | 0.99 ▲ | 18,266,285 |
| Ghani Glass Ltd | 47.55 | 52.25 | 46.25 | 51.11 | 3.61 ▲ | 5,874,386 |
| Ghani Value Glass | 65.99 | 69 | 65.06 | 67.62 | 2.12 ▲ | 69,861 |
| Karam Ceramics | 165 | 165 | 165 | 165.28 | 0 | 14 |
| Shabbir Tiles | 17.43 | 17.97 | 17.2 | 17.4 | -0.04 ▼ | 88,037 |
| Tariq Glass Ind. | 271.9 | 291.5 | 266 | 287.62 | 18.39 ▲ | 536,580 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 47.2 | 47.2 | 46.52 | 46.55 | -0.28 ▼ | 28,793 |
| Adamjee Ins. | 70 | 70.25 | 68.11 | 68.68 | -0.81 ▼ | 487,391 |
| Askari Life Ass | 12.5 | 12.88 | 11.21 | 11.66 | -0.49 ▼ | 4,876,496 |
| Adamjee Life Ass. | 35 | 36 | 35 | 35.99 | 1.23 ▲ | 39,203 |
| Atlas Ins. Ltd | 81.95 | 81.95 | 79.25 | 79.5 | -1.01 ▼ | 2,980 |
| Century Ins. | 47.19 | 47.19 | 45.66 | 45.47 | 0 | 699 |
| Cres.Star Ins. | 4.22 | 4.38 | 4.15 | 4.16 | -0.06 ▼ | 1,627,487 |
| EFU General (XD) | 128.98 | 130 | 123.06 | 129.99 | 4.07 ▲ | 15,517 |
| EFU Life Assurance (XD) | 159.99 | 160 | 158 | 158.02 | -1.9 ▼ | 1,219 |
| Habib Ins. | 14.84 | 14.96 | 14 | 14.08 | -0.13 ▼ | 452,430 |
| IGI Holdings | 330 | 349.9 | 300.3 | 321.54 | -8.14 ▼ | 442,316 |
| IGI Life Ins | 21.8 | 21.84 | 21.05 | 21.05 | 0.02 ▲ | 2,000 |
| Jubilee Gen.Ins | 81.25 | 83.95 | 81.25 | 83.51 | -0.16 ▼ | 78,024 |
| Jubile Life Ins (XD) | 169 | 169 | 166 | 166.23 | -3.36 ▼ | 2,529 |
| Pak Reinsurance | 14.39 | 14.7 | 14.25 | 14.49 | 0.1 ▲ | 765,656 |
| PICIC Ins.Ltd. | 5.61 | 6 | 5.61 | 5.83 | -0.08 ▼ | 305,207 |
| Premier Ins. | 9.6 | 9.6 | 9.01 | 9.16 | -0.18 ▼ | 106,439 |
| Pak Gen.Ins. | 11.3 | 11.45 | 10.55 | 11 | -0.3 ▼ | 19,192 |
| Reliance Ins. | 17.2 | 17.7 | 16.8 | 17.65 | 1.56 ▲ | 1,623,070 |
| Shaheen Ins. | 9.8 | 9.8 | 9.01 | 9.04 | -0.43 ▼ | 168,319 |
| TPL Insurance | 17.2 | 17.74 | 16.26 | 17.74 | 1.61 ▲ | 881,567 |
| TPL Life Insurance | 38 | 42.8 | 38 | 42.72 | 3.27 ▲ | 2,561 |
| United Insurance | 15.7 | 15.8 | 15.57 | 15.7 | -0.08 ▼ | 34,905 |
| Universal Ins. | 13.75 | 14.73 | 13.75 | 14.73 | 1.34 ▲ | 338,429 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 11.85 | 11.85 | 11.25 | 11.48 | 0.04 ▲ | 27,161 |
| Arif Habib Limited. | 93.1 | 94.45 | 93.09 | 93.46 | 0.46 ▲ | 56,230 |
| AKD Securites | 33.48 | 34 | 31.9 | 33.79 | 0.64 ▲ | 1,619,927 |
| Calcorp Limited | 41.75 | 42 | 38.6 | 38.6 | 0.03 ▲ | 2,000 |
| Cyan Limited | 39.9 | 39.9 | 38.08 | 38.71 | -0.62 ▼ | 160,432 |
| Dawood Equities | 16 | 16.9 | 15.99 | 16.53 | 0.38 ▲ | 15,821 |
| DH Partners Ltd. (XD) | 42.97 | 44.3 | 42.5 | 44.05 | 1.47 ▲ | 1,210,709 |
| Dawood Law | 363.42 | 363.42 | 315.01 | 332.11 | 1.73 ▲ | 9,941 |
| Engro Holdings | 214 | 231.1 | 213 | 228.97 | 14.93 ▲ | 9,304,764 |
| Escorts Bank | 6.6 | 6.6 | 6.01 | 6.01 | -0.35 ▼ | 38,709 |
| First Cap.Equit | 5.99 | 5.99 | 5.4 | 5.52 | -0.06 ▼ | 101,540 |
| F.Credit & Inv | 13.74 | 13.74 | 13.22 | 13.65 | -0.08 ▼ | 5,075 |
| Ist.Capital Sec | 2.88 | 3.16 | 2.88 | 3.01 | -0.06 ▼ | 3,309,866 |
| First Dawood Prop | 7 | 7.01 | 6.8 | 6.98 | 0.04 ▲ | 1,415,291 |
| F. Nat.Equities | 7.4 | 7.58 | 6.31 | 6.64 | -0.4 ▼ | 39,775,924 |
| Invest Bank | 7.28 | 7.65 | 7.24 | 7.28 | 0.02 ▲ | 14,082,735 |
| Imperial Limite | 21.91 | 21.91 | 21 | 21 | -0.91 ▼ | 7,619 |
| Intermarket Sec. | 15.95 | 16.5 | 15.61 | 15.97 | -0.12 ▼ | 6,519,873 |
| Jah.Sidd. Co. | 23.98 | 24.34 | 23.85 | 23.87 | 0.02 ▲ | 418,821 |
| JahangirSidd(Pref) | 11.51 | 11.51 | 11.5 | 11.5 | 0.39 ▲ | 132,174 |
| JS Global Cap. | 132.5 | 136.4 | 132.5 | 134.01 | 1.12 ▲ | 951 |
| JS Investments | 30.88 | 30.88 | 29.75 | 30.3 | 0.3 ▲ | 4,253 |
| LSE Capital Ltd. | 7.21 | 7.45 | 7.2 | 7.3 | 0.01 ▲ | 122,367 |
| LSE Fin. Services | 26.54 | 26.54 | 22.86 | 24.13 | -0.43 ▼ | 652 |
| LSE Ventures Ltd | 7.15 | 7.95 | 7.15 | 7.52 | -0.15 ▼ | 176,580 |
| MCB Inv MGT | 134 | 136 | 131 | 134.19 | 0.6 ▲ | 7,419 |
| Next Capital | 11.11 | 11.81 | 10.75 | 11.73 | 0.68 ▲ | 132,490 |
| OLP Financial | 47.99 | 48.1 | 47.01 | 48 | 0.94 ▲ | 21,235 |
| Pervez Ahmed Co | 2.95 | 3.06 | 2.87 | 2.9 | -0.14 ▼ | 8,207,397 |
| PIA Holding Company | 19.85 | 20.3 | 19.51 | 19.91 | 0.16 ▲ | 5,540,095 |
| PIA Holding CompanyB | 27300 | 27300 | 26633.33 | 26657.5 | -642.5 ▼ | 32 |
| Pak Stock Exchange | 34 | 34 | 33.26 | 33.53 | -0.36 ▼ | 1,095,024 |
| Sec. Inv. Bank | 9.86 | 9.9 | 9.3 | 9.9 | -0.3 ▼ | 31,715 |
| Trust Brokerage | 13.51 | 13.65 | 13.2 | 13.26 | -0.21 ▼ | 29,491 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 23.75 | 24.57 | 23.75 | 24.57 | 2.23 ▲ | 116,144 |
| Pak Gulf Leasing | 19.39 | 19.39 | 18.69 | 18.99 | 0.39 ▲ | 6,902 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1546.25 | 1548.9 | 1530 | 1544.16 | -1.07 ▼ | 1,052 |
| Fateh Industries | 203.51 | 223 | 203.1 | 224.9 | 0 | 14 |
| Leather Up Ltd. | 51.9 | 55.98 | 48 | 49.08 | -1.81 ▼ | 165,447 |
| Pak Leather | 33.5 | 35.52 | 32.5 | 35.52 | 3.23 ▲ | 86,423 |
| Service Global | 86.76 | 90.88 | 86 | 88.25 | 2.02 ▲ | 436,099 |
| Service Ind.Ltd | 1250 | 1289.98 | 1249 | 1282.14 | 37.54 ▲ | 14,257 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 179.51 | 183 | 178.51 | 178.85 | -1.64 ▼ | 511 |
| AL-Khair Gadoon | 58.3 | 58.3 | 57.99 | 58.3 | 5.3 ▲ | 4,231 |
| Diamond Ind. | 35 | 35 | 31.3 | 34.14 | 0 | 236 |
| ECOPACK Ltd | 71.75 | 73.1 | 67.85 | 68.2 | -2.97 ▼ | 2,766,142 |
| Gammon Pak | 27.49 | 28.36 | 27 | 27.76 | 0.69 ▲ | 85,727 |
| GOC (Pak) Ltd. | 133 | 133 | 130 | 130.07 | -1.36 ▼ | 432 |
| Mandviwala | 60.82 | 61.05 | 57.01 | 60.47 | 4.97 ▲ | 367,853 |
| Olympia Mills | 39.5 | 39.5 | 35.67 | 35.73 | -3.9 ▼ | 11,005 |
| Pakistan Alumin | 151.01 | 157.62 | 149.71 | 155.19 | 4.25 ▲ | 483,768 |
| Pak Services | 915.5 | 942.99 | 915.5 | 929.44 | -11.09 ▼ | 178 |
| Shifa Int.Hospital | 579.95 | 579.95 | 571.5 | 575.01 | -0.18 ▼ | 13,574 |
| Siddiqsons Tin | 7.77 | 8.23 | 7.77 | 7.84 | 0.1 ▲ | 9,403,090 |
| Tri-Pack Films | 129.12 | 131.4 | 127 | 127.44 | -1.76 ▼ | 15,244 |
| United Brands | 25 | 25 | 24 | 24.95 | 0.45 ▲ | 35,608 |
| UDL Int.Ltd. | 10 | 10.39 | 9.67 | 9.96 | -0.03 ▼ | 15,177 |
| United Distributor | 78.28 | 80 | 78.28 | 79.34 | 1.81 ▲ | 4,310 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 12.82 | 13.49 | 12.61 | 13.49 | -0.1 ▼ | 18,410 |
| AL-Noor Mod | 5.67 | 5.94 | 5.67 | 5.86 | 0.15 ▲ | 163,053 |
| Elite Cap.Mod | 24.5 | 24.5 | 24.5 | 24.38 | 0 | 485 |
| Equity Modaraba | 6.5 | 7.5 | 6.4 | 7.26 | 0.76 ▲ | 1,688,700 |
| 1st.Fid.Leasing | 8.09 | 8.09 | 7.79 | 7.99 | 0.06 ▲ | 40,284 |
| Habib Modaraba | 32 | 32.5 | 31.52 | 32 | 0.5 ▲ | 32,995 |
| I.B.L.Modarab | 8.96 | 9.2 | 8.5 | 8.93 | -0.03 ▼ | 44,137 |
| Imrooz Modaraba | 200 | 200 | 200 | 208.59 | 0 | 25 |
| Punjab Mod | 4.7 | 4.7 | 4.45 | 4.46 | -0.07 ▼ | 203,819 |
| Paramount Mod | 12.5 | 12.5 | 11.01 | 11.08 | -1.09 ▼ | 2,124 |
| F.Treet Manuf | 18.25 | 18.25 | 18.05 | 18.07 | -0.18 ▼ | 800 |
| Tri-Star 1st Mod. | 14 | 14 | 13.69 | 13.96 | -0.04 ▼ | 1,073 |
| Burj Clean Energy | 11.26 | 11.26 | 11.26 | 11.26 | 0.95 ▲ | 10,000 |
| OLP Modaraba | 21.63 | 21.93 | 21.25 | 21.5 | -0.03 ▼ | 20,735 |
| Orient Rental | 11.29 | 11.3 | 11.23 | 11.3 | 0 | 6,586 |
| Popular Islamic | 24.16 | 24.99 | 22 | 22.81 | -1.34 ▼ | 8,775 |
| Sindh Modaraba | 14.6 | 14.9 | 14.28 | 14.47 | -0.03 ▼ | 5,780 |
| Trust Modaraba | 46.01 | 48.85 | 45.77 | 47.12 | 1.52 ▲ | 442,824 |
| Unicap Modaraba | 4.52 | 4.77 | 4.4 | 4.49 | -0.13 ▼ | 337,706 |
| Wasl Mobility Mod | 4.6 | 4.67 | 4.45 | 4.53 | 0.01 ▲ | 3,790,285 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 633 | 648.5 | 630 | 637.68 | 7.3 ▲ | 2,486,721 |
| Oil & Gas Dev | 271.97 | 272.78 | 268 | 269.32 | -1.03 ▼ | 6,923,779 |
| Pak Oilfields | 659 | 659.98 | 655.83 | 657.71 | -1.53 ▼ | 160,920 |
| Pak Petroleum | 180.5 | 181 | 178.25 | 178.56 | -0.56 ▼ | 4,553,947 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 518.02 | 527.99 | 518.02 | 520.39 | -3.44 ▼ | 29,478 |
| Burshane LPG | 34.5 | 35.47 | 34.01 | 34.48 | -0.2 ▼ | 2,947 |
| Hascol Petrol | 10.42 | 10.6 | 10.35 | 10.41 | -0.05 ▼ | 3,407,890 |
| HI-Tech Lub. | 47.34 | 48.4 | 46.69 | 46.91 | 0.05 ▲ | 717,969 |
| Oilboy Energy | 9.12 | 10.11 | 9.05 | 9.43 | 0.32 ▲ | 2,258,217 |
| P.S.O. | 404 | 406.74 | 401.25 | 403.31 | 0.36 ▲ | 2,653,915 |
| Sui North Gas | 115.01 | 115.99 | 114.95 | 115.36 | 0.44 ▲ | 618,235 |
| Sui South Gas | 41.25 | 41.59 | 40.82 | 41.23 | 0.45 ▲ | 9,076,026 |
| Wafi Energy Pak | 167 | 172 | 167 | 170.18 | 4.35 ▲ | 109,290 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.47 | 27.87 | 27.02 | 27.49 | 0.28 ▲ | 488,890 |
| Cherat Packaging | 107 | 107.89 | 107 | 107.02 | -0.71 ▼ | 45,820 |
| Pak Agro Pack | 18.19 | 18.19 | 15 | 15 | -1.58 ▼ | 30,002 |
| Int. Packaging Films | 23.99 | 24.25 | 21.02 | 23.53 | 0.39 ▲ | 409,001 |
| MACPAC Films | 31.5 | 33.9 | 31.15 | 32.18 | 0.44 ▲ | 802,991 |
| Merit Packaging | 11.78 | 12.18 | 11.78 | 11.91 | 0.13 ▲ | 450,594 |
| Packages Ltd. | 688 | 725 | 678 | 697.77 | 15.39 ▲ | 6,380 |
| Pak Paper Prod | 180 | 180 | 177 | 177.03 | -1.45 ▼ | 16,221 |
| Roshan Packages | 21.03 | 21.5 | 20.66 | 21.03 | 0.06 ▲ | 366,680 |
| Security Paper | 175.2 | 177.99 | 175 | 177.7 | 2.64 ▲ | 40,132 |
| SPEL Limited | 60.55 | 63.9 | 60.1 | 61.92 | 1.37 ▲ | 3,603,181 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1145 | 1155 | 1140 | 1144.94 | 5.63 ▲ | 27,603 |
| AGP Limited (XD) | 192 | 192 | 189 | 189.83 | -0.19 ▼ | 97,241 |
| BF Biosciences | 170 | 171.9 | 168 | 168.71 | -0.01 ▼ | 477,985 |
| Citi Pharma Ltd | 93.95 | 95.4 | 93.4 | 94.28 | 1.26 ▲ | 8,124,732 |
| Ferozsons (Lab) | 421.03 | 432 | 415.2 | 418.33 | -2.17 ▼ | 129,476 |
| GlaxoSmithKline | 408 | 409.8 | 405 | 406.82 | -0.92 ▼ | 226,181 |
| Haleon Pakistan (XD) | 871.09 | 871.09 | 859 | 865.12 | 4.04 ▲ | 48,474 |
| Highnoon (Lab) | 1174.98 | 1174.99 | 1150 | 1160.15 | -1.46 ▼ | 55,293 |
| Hoechst Pak Ltd (XD) | 4026.7 | 4050 | 3737.51 | 3789.35 | -237.28 ▼ | 804 |
| IBL HealthCare | 62.21 | 62.55 | 61.51 | 61.69 | -0.47 ▼ | 183,645 |
| Liven Pharma | 64.1 | 64.19 | 62.99 | 63.37 | -0.22 ▼ | 257,457 |
| Macter Int. Ltd | 397 | 400 | 395 | 395.11 | -3.8 ▼ | 16,591 |
| Otsuka Pak | 270 | 270 | 263.52 | 268.44 | 5.98 ▲ | 26,848 |
| The Searle Company | 114.99 | 118.85 | 113.8 | 114.7 | 0.66 ▲ | 14,456,773 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 12.02 | 12.39 | 11.8 | 12.07 | -0.51 ▼ | 5,394,707 |
| Engro Powergen | 29.35 | 29.35 | 29.01 | 29.21 | 0.02 ▲ | 210,371 |
| Mughal Energy Ltd | 25 | 28.07 | 23.5 | 24.79 | -0.73 ▼ | 1,200 |
| Hub Power Co. | 164.24 | 164.4 | 162.35 | 163.23 | -0.7 ▼ | 2,476,318 |
| Kot Addu Power | 35.5 | 35.99 | 35.5 | 35.62 | -0.16 ▼ | 364,148 |
| K-Electric Ltd. | 5.43 | 5.47 | 5.24 | 5.27 | -0.16 ▼ | 31,655,659 |
| Kohinoor Energy | 22.9 | 22.9 | 22.41 | 22.48 | -0.04 ▼ | 162,507 |
| Kohinoor Power | 9.89 | 10.51 | 9.48 | 10.51 | 1 ▲ | 929,004 |
| Lalpir Power | 24.83 | 24.85 | 24.1 | 24.49 | -0.26 ▼ | 1,144,967 |
| Nishat ChunPower | 27.6 | 28.5 | 27.6 | 27.89 | 0.35 ▲ | 1,416,499 |
| Nishat Power | 40 | 41.9 | 40 | 41.49 | 1.5 ▲ | 1,868,222 |
| Pakgen Power | 116.27 | 116.5 | 106.25 | 109.14 | -7.13 ▼ | 32,200 |
| Sitara Energy | 14.99 | 14.99 | 13.85 | 14.66 | -0.18 ▼ | 15,532 |
| S.G.Power | 12 | 13 | 12 | 12.26 | 0.26 ▲ | 269,747 |
| Saif Power Ltd | 10.65 | 10.66 | 10.51 | 10.62 | 0 | 393,420 |
| Tri-Star Power | 9.5 | 10.45 | 9.4 | 9.51 | 0.03 ▲ | 235,290 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 32 | 32.47 | 31.5 | 31.54 | -0.93 ▼ | 32,642 |
| Hussain Industries | 25.88 | 29.2 | 25.88 | 27.1 | 0 | 119 |
| Javedan Corp. | 87 | 93.54 | 86 | 93.54 | 8.5 ▲ | 3,721,133 |
| Pace (Pak) Ltd. | 7.39 | 7.63 | 6.89 | 6.92 | -0.47 ▼ | 30,727,552 |
| TPL Properties | 10.35 | 10.65 | 10.3 | 10.36 | 0.06 ▲ | 12,305,228 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 32.5 | 32.8 | 32.18 | 32.45 | 0.08 ▲ | 1,535,981 |
| Globe Residency | 20.2 | 20.2 | 19.86 | 19.99 | 0.07 ▲ | 118,772 |
| TPL REIT Fund I | 15 | 15.5 | 14.65 | 15.07 | 0.45 ▲ | 140,314 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 661.9 | 666 | 655.1 | 656.15 | -5.79 ▼ | 720,531 |
| Cnergyico PK | 7.3 | 7.32 | 7.12 | 7.22 | -0.03 ▼ | 17,156,609 |
| National Refinery | 316.9 | 329.95 | 315.5 | 316.91 | 8.17 ▲ | 4,223,065 |
| Pak Refinery | 31.75 | 32.6 | 31.68 | 31.78 | 0.07 ▲ | 12,706,543 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 1095 | 1095 | 1078 | 1087.33 | -0.09 ▼ | 89 |
| Adam Sugar | 70.42 | 74.85 | 70.42 | 71 | -2.5 ▼ | 565 |
| Abdullah Shah | 9.52 | 10.2 | 9.45 | 9.82 | 0.3 ▲ | 3,281,694 |
| AL-Noor Sugar | 92.02 | 99.95 | 92 | 99.89 | 7.67 ▲ | 1,013 |
| Ansari Sugar | 22.5 | 23.01 | 22.5 | 23.01 | 2.09 ▲ | 158,766 |
| Baba Farid | 215.25 | 229.65 | 212.1 | 213.45 | -16.13 ▼ | 2,265 |
| Chashma Sugar | 69 | 70 | 66 | 69.96 | 2.35 ▲ | 5,741 |
| Dewan Sugar | 6.69 | 6.69 | 6.25 | 6.57 | -0.03 ▼ | 59,440 |
| Faran Sugar Mills | 46.65 | 50 | 46.02 | 48.03 | 2.03 ▲ | 107,754 |
| Habib Sugar | 82 | 82.99 | 81.42 | 82.59 | 0.83 ▲ | 12,615 |
| Habib Rice Prod | 32 | 32 | 30.27 | 31.71 | 0.21 ▲ | 43,008 |
| Haseeb Waqas Sugar | 23.88 | 24.1 | 22.2 | 22.67 | 0.3 ▲ | 989,312 |
| J.D.W.Sugar | 914.23 | 930 | 893.5 | 907.05 | -7.18 ▼ | 961 |
| Jauharabad Sug | 57 | 58 | 54.11 | 56.85 | 0.29 ▲ | 28,741 |
| Khairpur Sugar | 138.3 | 151.95 | 131 | 144 | 5.7 ▲ | 1,067 |
| Mirpurkhas Sugar | 42.46 | 42.79 | 41.61 | 41.81 | -0.68 ▼ | 106,702 |
| Mehran Sugar | 68.85 | 68.85 | 67.71 | 67.78 | -0.56 ▼ | 7,353 |
| Noon Sugar | 86 | 86.74 | 82.5 | 82.8 | 3.66 ▲ | 9,655 |
| Sanghar Sugar | 64 | 64 | 58 | 59.55 | -2.68 ▼ | 4,839 |
| Sindh Abadgar | 209 | 210 | 195.01 | 196.11 | -8.75 ▼ | 1,659 |
| Shahtaj Sugar | 134.9 | 134.9 | 123.56 | 123.52 | 0 | 19 |
| Shahmurad Sugar | 489 | 490 | 489 | 490 | -5 ▼ | 35,055 |
| Sakrand Sugar | 14.67 | 14.67 | 14.67 | 14.67 | 1.33 ▲ | 1,195,395 |
| Shakarganj Limited | 65.1 | 67.52 | 65 | 67.42 | -0.47 ▼ | 2,749 |
| Tariq Corp Ltd. | 17.8 | 18.1 | 17.8 | 17.98 | 0.08 ▲ | 80,561 |
| Thal Ind.Corp. | 559 | 559.98 | 558 | 559.54 | 4.54 ▲ | 229 |
| Tandlianwala Sugar | 198.99 | 198.99 | 198.99 | 199.97 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 137.14 | 139 | 132 | 132.89 | -3.67 ▼ | 349,027 |
| Ibrahim Fibres | 330 | 330 | 300 | 301.35 | -0.6 ▼ | 645 |
| Image Pakistan | 29.99 | 31.7 | 29.25 | 31.08 | 1.47 ▲ | 10,964,062 |
| National Silk | 105.08 | 112.98 | 105.08 | 114.5 | 0 | 34 |
| Pak Synthetics | 68 | 68 | 68 | 65.05 | 0 | 2 |
| Rupali Polyester | 33.1 | 33.84 | 32.01 | 32.51 | -0.58 ▼ | 18,758 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 158 | 165.4 | 155.01 | 159.82 | 3.55 ▲ | 6,362,121 |
| Avanceon Ltd | 48.93 | 48.97 | 48.35 | 48.63 | -0.3 ▼ | 1,604,423 |
| Nets International | 45.2 | 49 | 45.2 | 45.83 | 0 | 50 |
| Supernet Ltd.XB | 44.9 | 44.9 | 40 | 40.2 | -1.59 ▼ | 149,163 |
| Hum Network | 15.01 | 15.17 | 14.75 | 14.94 | 0.1 ▲ | 3,914,959 |
| Media Times Ltd | 4.19 | 4.23 | 3.81 | 3.85 | -0.16 ▼ | 13,559,823 |
| Netsol Tech. | 142 | 143.88 | 141.5 | 142.31 | 1.25 ▲ | 907,804 |
| Octopus Digital | 52.25 | 52.25 | 51.5 | 51.74 | -0.29 ▼ | 396,033 |
| Pak Datacom | 200.51 | 203 | 199.5 | 200.51 | 0.14 ▲ | 5,724 |
| P.T.C.L. | 23 | 23 | 22.57 | 22.72 | -0.05 ▼ | 1,694,603 |
| Supernet Technologie | 780 | 806 | 779.5 | 782.94 | -6.72 ▼ | 426 |
| Symmetry Group Ltd | 15.12 | 15.2 | 14.88 | 14.97 | -0.09 ▼ | 3,173,926 |
| Systems Limited | 135.99 | 138.2 | 135.55 | 135.89 | 0.67 ▲ | 2,201,539 |
| Telecard Limited | 8.15 | 8.47 | 8.06 | 8.28 | 0.14 ▲ | 11,174,169 |
| TPL Corp Ltd | 9 | 9.8 | 9 | 9.8 | 1 ▲ | 4,687,312 |
| TPL Trakker Ltd | 7.78 | 7.86 | 7.6 | 7.63 | -0.03 ▼ | 624,779 |
| TRG Pak Ltd | 56.82 | 57.25 | 55.86 | 55.96 | -0.55 ▼ | 4,345,305 |
| WorldCall Telecom | 1.45 | 1.48 | 1.44 | 1.46 | 0.02 ▲ | 16,645,041 |
| Zarea Limited | 29.5 | 29.5 | 28.65 | 28.97 | -0.07 ▼ | 468,722 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 58.6 | 60.88 | 58.11 | 60.05 | 0.22 ▲ | 26,749 |
| Azgard Nine | 12.7 | 12.93 | 12.4 | 12.7 | 0.18 ▲ | 1,592,551 |
| AN Textile Mill | 30.4 | 30.4 | 27.1 | 28.04 | -1.77 ▼ | 7,030 |
| Aruj Industries | 9.58 | 9.6 | 9.25 | 9.58 | 0.1 ▲ | 28,165 |
| Bhanero Tex. | 974.7 | 974.7 | 920 | 941.65 | -6.86 ▼ | 667 |
| Blessed Tex. | 308.48 | 316 | 308.48 | 308.63 | 0.15 ▲ | 106 |
| Chenab Limited | 24 | 25.15 | 24 | 24.1 | -0.18 ▼ | 253,135 |
| Chenab Ltd.(Pre | 4.17 | 4.18 | 4 | 4.05 | -0.07 ▼ | 121,796 |
| Crescent Tex. | 22.7 | 23.23 | 22.42 | 22.57 | 0.02 ▲ | 631,513 |
| Faisal Spinning | 373 | 384.99 | 373 | 379.12 | -5.85 ▼ | 580 |
| Feroze 1888 | 80 | 81 | 78.5 | 79.16 | -3.41 ▼ | 64,993 |
| Fazal Cloth | 278.95 | 303.34 | 270.1 | 303.08 | 27.32 ▲ | 45,088 |
| Gul Ahmed | 35.4 | 38.4 | 35.4 | 37.3 | 1.78 ▲ | 5,592,290 |
| Ghazi Fabrics | 13.58 | 13.58 | 13.05 | 13.15 | -0.34 ▼ | 40,761 |
| Hala Enterprise | 21.99 | 22.1 | 21.99 | 22.09 | 0.12 ▲ | 5,503 |
| Hafiz Limited | 346.5 | 382 | 346.5 | 382 | -3 ▼ | 198 |
| Interloop Ltd. | 71.75 | 72.75 | 71.5 | 71.57 | 0.14 ▲ | 571,088 |
| Int.Knitwear | 42 | 47 | 42 | 46.8 | 3.19 ▲ | 74,826 |
| Jubilee Spinning | 66 | 68.11 | 55.73 | 55.96 | -5.96 ▼ | 155,728 |
| Khyber Textile | 1447.04 | 1500 | 1447.04 | 1499.02 | 0 | 3 |
| Kohinoor Mills | 84.5 | 85.49 | 83 | 84.78 | 1.58 ▲ | 18,874 |
| Kohinoor Ind. | 13.27 | 13.7 | 13 | 13.52 | 0.52 ▲ | 180,286 |
| Kohinoor Textile | 252 | 259.9 | 247.5 | 258.9 | 9.11 ▲ | 32,441 |
| Mehmood Tex. | 338.95 | 347 | 338.95 | 343.34 | -1.66 ▼ | 614 |
| Masood Textile | 65.89 | 65.89 | 60.51 | 63.81 | 1.07 ▲ | 9,914 |
| Nishat (Chun.) | 46.26 | 48.88 | 46.26 | 48.26 | 1.21 ▲ | 276,146 |
| Nishat Mills Ltd | 152 | 156.49 | 152 | 152.58 | 1.12 ▲ | 1,508,378 |
| Paramount Sp | 8.1 | 8.97 | 8.1 | 8.59 | -0.16 ▼ | 65,026 |
| Quetta Textile | 16.99 | 17 | 16.52 | 16.58 | -0.26 ▼ | 10,501 |
| Redco Textile | 24.06 | 25.99 | 23.5 | 25.55 | -0.14 ▼ | 17,052 |
| Reliance Weaving | 116.97 | 116.97 | 116.97 | 117.99 | 0 | 1 |
| Sapphire Tex. | 1449 | 1450 | 1400.01 | 1405.49 | -28.07 ▼ | 138 |
| Sapphire Fiber | 1029.34 | 1081.95 | 1029.34 | 1060.76 | -8.31 ▼ | 96 |
| Shams Textile | 33.5 | 36.7 | 33.5 | 36.46 | 2.65 ▲ | 5,768 |
| Stylers Int.Ltd. | 53 | 53 | 51.5 | 51.5 | -1.49 ▼ | 5,067 |
| Suraj Cotton Mills | 129.8 | 129.8 | 127.65 | 127.97 | -1.08 ▼ | 12,101 |
| Towellers Limited | 169 | 172.5 | 169 | 170.06 | 1.27 ▲ | 37,670 |
| ZahidJee Tex. | 68.09 | 69.45 | 63.55 | 63.99 | -4.1 ▼ | 41,605 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 56.98 | 56.98 | 53.2 | 55.37 | 0.23 ▲ | 4,463 |
| Amtex Limited | 3.99 | 4.04 | 3.93 | 3.95 | 0.01 ▲ | 1,357,058 |
| Arctic Textile | 38.8 | 38.85 | 36.11 | 37.08 | -1.82 ▼ | 4,635 |
| Asim Textile | 33.49 | 33.49 | 31.71 | 31.98 | -0.15 ▼ | 23,382 |
| Bilal Fibres | 23.89 | 24.5 | 23.3 | 23.8 | -0.14 ▼ | 399,796 |
| Crescent Cotton | 46.59 | 56.93 | 46.59 | 56.93 | 5.18 ▲ | 8,279 |
| Crescent Fibres | 50 | 53 | 50 | 50.05 | 0 | 12 |
| Colony Tex.Mills Ltd | 6.3 | 7.14 | 6.1 | 6.8 | 0.58 ▲ | 7,884,297 |
| Chakwal Spinning | 34.4 | 35.25 | 32.53 | 34.43 | 0.69 ▲ | 385,684 |
| Dewan Farooque Sp. | 6.04 | 6.17 | 6 | 6.04 | -0.01 ▼ | 314,725 |
| Din Textile | 78.2 | 79 | 75.11 | 75.82 | -4.16 ▼ | 1,606 |
| Dewan Mushtaq | 17.35 | 18 | 15.27 | 15.3 | -1.67 ▼ | 275,469 |
| D.S. Ind. Ltd. | 6.02 | 6.18 | 6.01 | 6.06 | -0.03 ▼ | 568,223 |
| Dewan Textile | 7.3 | 7.8 | 7.3 | 7.74 | 0.12 ▲ | 2,930 |
| Elahi Cotton | 248 | 248 | 215.02 | 221.87 | -11.15 ▼ | 138 |
| Ellcot Spinning | 125 | 125 | 125 | 121 | 0 | 2 |
| Gadoon Textile | 433.97 | 433.97 | 425.01 | 430.56 | 1.47 ▲ | 13,025 |
| Gulshan Sp. | 5.98 | 5.98 | 5.7 | 5.92 | -0.13 ▼ | 90,392 |
| Gulistan Sp. | 10.79 | 10.82 | 9.62 | 10.39 | -0.24 ▼ | 19,203 |
| Hira Textile | 5.21 | 5.42 | 5.21 | 5.28 | 0.03 ▲ | 1,942,452 |
| Idrees Textile | 25.33 | 25.33 | 23.19 | 23.76 | -1.18 ▼ | 11,966 |
| Ideal Spinning | 26.02 | 26.02 | 21.29 | 23.11 | -0.54 ▼ | 41,619 |
| Indus Dyeing | 170.5 | 173.98 | 170.05 | 172.94 | 1.35 ▲ | 15,388 |
| J.A.Textile | 32.9 | 32.9 | 30 | 30.91 | -0.77 ▼ | 4,967 |
| Janana D Mal | 128.7 | 129.24 | 117.1 | 118.97 | -9.73 ▼ | 42,856 |
| J.K.Spinning | 235.01 | 251.35 | 230.1 | 232.36 | -15.58 ▼ | 1,308 |
| Kohat Textile | 64.49 | 64.49 | 62.49 | 63.49 | 0.33 ▲ | 30,905 |
| Kohinoor Spining | 6.95 | 7.08 | 6.86 | 6.96 | 0.04 ▲ | 11,212,016 |
| Maqbool Textile | 40.04 | 40.74 | 39 | 39.97 | -0.07 ▼ | 55,252 |
| Nagina Cotton | 69.05 | 74.9 | 69.05 | 74.3 | 2.37 ▲ | 857 |
| Nazir Cotton Mills | 13.21 | 13.21 | 13.21 | 13.53 | 0 | 500 |
| Reliance Cotton | 534 | 566 | 494.01 | 550 | 15.96 ▲ | 781 |
| Ruby Textile | 14.49 | 14.49 | 12.81 | 14.11 | 0.05 ▲ | 1,310 |
| Saif Textile | 25.12 | 26.89 | 25.12 | 26.44 | 0.43 ▲ | 874 |
| Service Ind Tex | 23.85 | 25.4 | 23.85 | 25.4 | 2.31 ▲ | 71,623 |
| Shadman Cotton | 49.98 | 51.43 | 42.52 | 51.43 | 4.68 ▲ | 22,264 |
| Shadab Textile | 61 | 65.89 | 61 | 61.81 | 0.57 ▲ | 75,499 |
| Sally Textile | 17.39 | 17.39 | 16.3 | 16.39 | -0.43 ▼ | 10,517 |
| Sana Ind. | 27.39 | 27.39 | 25.51 | 25.77 | -1.28 ▼ | 6,033 |
| Saritow Spinning | 13.91 | 14.4 | 13.06 | 13.45 | -0.81 ▼ | 59,238 |
| Sunrays Textile | 178.99 | 178.99 | 170.6 | 171.61 | -2.22 ▼ | 1,057 |
| Shahzad Tex. | 60.9 | 61.37 | 55.81 | 60.23 | 4.44 ▲ | 2,944 |
| Tata Textile | 209 | 220 | 206.05 | 207.35 | -0.06 ▼ | 155,863 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 27.5 | 27.5 | 25 | 25.47 | -2.01 ▼ | 15,600 |
| ICC Industries | 11.75 | 11.8 | 11.09 | 11.67 | -0.04 ▼ | 31,781 |
| Prosperity Weaving | 60 | 62.9 | 60 | 61.03 | 3.03 ▲ | 4,281 |
| Shahtaj Textile | 72.15 | 79.35 | 72.15 | 79.35 | 7.21 ▲ | 1,050 |
| Yousuf Weaving | 5.62 | 5.75 | 5.58 | 5.67 | -0.03 ▼ | 2,966,793 |
| Zephyr Textile | 18.5 | 18.5 | 18 | 18.1 | 0.1 ▲ | 2,060 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 454.47 | 462 | 448 | 451.58 | -2.89 ▼ | 10,572 |
| Pak Tobacco | 1325 | 1344 | 1325 | 1339.11 | 9.2 ▲ | 9,712 |
| Philip Morris Pak. | 1300 | 1305 | 1300 | 1300.01 | 0 | 15 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19 | 20 | 18.5 | 19.5 | 0.91 ▲ | 63,656 |
| Blue-Ex | 60.7 | 66.7 | 60.7 | 66.6 | -0.84 ▼ | 2,002 |
| Pak Int.Bulk | 12.96 | 13.08 | 12.63 | 12.69 | -0.27 ▼ | 9,593,474 |
| Pak.Int.Container | 41.75 | 43 | 41.23 | 41.68 | -0.21 ▼ | 132,998 |
| P.N.S.C | 417.1 | 419.99 | 414 | 414.48 | -2.62 ▼ | 28,915 |
| Secure Logistics Gro | 18.4 | 18.5 | 17.78 | 17.83 | -0.36 ▼ | 3,067,257 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 206.89 | 210 | 205 | 208.51 | 3.62 ▲ | 11,795 |
| S.S.Oil | 709 | 730 | 689.1 | 694.72 | -7.48 ▼ | 82,434 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 80 | 82.99 | 77 | 79.22 | -0.72 ▼ | 164,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-NOV | 0 | 0 | 0 | 9.5 | -0.21 ▼ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 9.4 | -0.21 ▼ | 0 |
| AGHA-SEP | 9.55 | 9.65 | 9.22 | 9.31 | -0.21 ▼ | 2,409,000 |
| AGL-NOV | 0 | 0 | 0 | 78.66 | 1.8 ▲ | 0 |
| AGL-OCT | 0 | 0 | 0 | 77.77 | 1.78 ▲ | 0 |
| AGL-SEP | 76.29 | 77.78 | 73.25 | 76.96 | -0.18 ▼ | 1,475,500 |
| AGP-NOV | 0 | 0 | 0 | 196.74 | -0.27 ▼ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 194.52 | -0.26 ▼ | 0 |
| AGP-SEPB | 0 | 0 | 0 | 191.74 | -0.26 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 69.13 | -0.84 ▼ | 0 |
| AICL-OCT | 0 | 0 | 0 | 68.68 | -0.84 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 68.35 | -0.83 ▼ | 0 |
| AICL-SEP | 70 | 70 | 68.8 | 68.91 | -0.14 ▼ | 108,000 |
| AICL-SEPB | 69.5 | 69.5 | 67.5 | 67.5 | -2.5 ▼ | 28,000 |
| AIRLINK-NOV | 0 | 0 | 0 | 165.64 | 3.62 ▲ | 0 |
| AIRLINK-OCT | 0 | 0 | 0 | 163.76 | 3.57 ▲ | 0 |
| AIRLINK-SEP | 158.25 | 167 | 157.5 | 161.55 | 3.33 ▲ | 3,077,500 |
| AKBL-SEPB | 79.35 | 80.75 | 78.8 | 79.5 | 0.21 ▲ | 124,000 |
| ASL-NOV | 0 | 0 | 0 | 14.87 | -0.55 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 14.7 | -0.54 ▼ | 0 |
| ASL-SEP | 15.05 | 15.2 | 14.35 | 14.54 | -0.46 ▼ | 1,207,500 |
| ATRL-NOV | 0 | 0 | 0 | 680.03 | -6.28 ▼ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 672.35 | -6.21 ▼ | 0 |
| ATRL-SEP | 670.9 | 673 | 663 | 663.86 | -5.33 ▼ | 199,000 |
| AVN-NOV | 0 | 0 | 0 | 50.4 | -0.33 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 49.83 | -0.33 ▼ | 0 |
| AVN-SEP | 49.41 | 49.89 | 49 | 49.17 | -0.29 ▼ | 239,500 |
| BAFL-NOV | 0 | 0 | 0 | 111.5 | 3.62 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 110.24 | 3.58 ▲ | 0 |
| BAFL-SEPB | 105 | 108.5 | 105 | 108.5 | 3.5 ▲ | 25,500 |
| BAHL-NOV | 0 | 0 | 0 | 198.94 | 3.76 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 196.69 | 3.71 ▲ | 0 |
| BAHL-SEPB | 0 | 0 | 0 | 193.88 | 3.66 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 35.78 | -0.22 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 35.37 | -0.22 ▼ | 0 |
| BIPL-SEPB | 35.01 | 35.13 | 34.9 | 35.09 | 0.09 ▲ | 36,500 |
| BKTI-NOV | 0 | 0 | 0 | 43000 | 303 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 42638 | 301 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 42186 | 298 ▲ | 0 |
| BML-NOV | 0 | 0 | 0 | 6.16 | 0.33 ▲ | 0 |
| BML-OCT | 5.7 | 5.7 | 5.7 | 5.7 | 0.89 ▲ | 1,000 |
| BML-SEP | 5.7 | 6.1 | 5.62 | 6.02 | 0.35 ▲ | 2,605,000 |
| BOP-NOV | 0 | 0 | 0 | 17.01 | 0.96 ▲ | 0 |
| BOP-OCT | 16.94 | 17.94 | 16.94 | 17.94 | 1.35 ▲ | 1,500 |
| BOP-OCTB | 17.46 | 17.46 | 17.46 | 17.46 | 1.59 ▲ | 3,000 |
| BOP-SEP | 16.99 | 18.24 | 16.99 | 17.65 | 1.07 ▲ | 45,554,000 |
| BOP-SEPB | 16.7 | 17.2 | 16.31 | 16.98 | 1.34 ▲ | 16,170,000 |
| CHCC-NOV | 0 | 0 | 0 | 361.07 | -6.14 ▼ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 356.99 | -6.07 ▼ | 0 |
| CHCC-SEP | 351 | 352.25 | 351 | 352.19 | -5.31 ▼ | 26,500 |
| CNERGY-NOV | 0 | 0 | 0 | 7.48 | -0.04 ▼ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 7.4 | -0.03 ▼ | 0 |
| CNERGY-SEP | 7.48 | 7.48 | 7.21 | 7.33 | 0 | 2,103,500 |
| CPHL-NOV | 0 | 0 | 0 | 97.71 | 1.27 ▲ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 96.61 | 1.26 ▲ | 0 |
| CPHL-SEP | 94.79 | 96.4 | 94.36 | 95.31 | 1.3 ▲ | 3,707,500 |
| CSAP-NOV | 0 | 0 | 0 | 106.99 | -0.89 ▼ | 0 |
| CSAP-OCT | 0 | 0 | 0 | 105.78 | -0.88 ▼ | 0 |
| CSAP-SEP | 104.56 | 107.25 | 103.57 | 104.65 | -0.84 ▼ | 8,500 |
| DCL-NOV | 0 | 0 | 0 | 13.92 | -0.44 ▼ | 0 |
| DCL-OCT | 0 | 0 | 0 | 13.76 | -0.44 ▼ | 0 |
| DCL-SEP | 14 | 14 | 13.41 | 13.57 | -0.43 ▼ | 1,275,500 |
| DCR-NOV | 0 | 0 | 0 | 33.63 | 0.07 ▲ | 0 |
| DCR-OCT | 0 | 0 | 0 | 33.25 | 0.07 ▲ | 0 |
| DCR-SEPB | 32.5 | 32.5 | 32.5 | 32.5 | -0.21 ▼ | 5,500 |
| DFML-NOV | 0 | 0 | 0 | 37.74 | 2.5 ▲ | 0 |
| DFML-OCT | 0 | 0 | 0 | 37.31 | 2.47 ▲ | 0 |
| DFML-SEP | 34.44 | 37.11 | 34.15 | 36.82 | 2.42 ▲ | 5,302,500 |
| DGKC-NOV | 0 | 0 | 0 | 213.33 | -3.59 ▼ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 210.92 | -3.55 ▼ | 0 |
| DGKC-SEP | 211.05 | 212.01 | 207.55 | 207.93 | -2.85 ▼ | 1,319,500 |
| EFERT-NOV | 0 | 0 | 0 | 217.37 | 5.39 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 214.92 | 5.34 ▲ | 0 |
| EFERT-SEPB | 207 | 212.5 | 207 | 211.57 | 4.99 ▲ | 34,500 |
| ENGROH-NOV | 0 | 0 | 0 | 237.3 | 15.38 ▲ | 0 |
| ENGROH-OCT | 0 | 0 | 0 | 234.62 | 15.21 ▲ | 0 |
| ENGROH-SEP | 216.5 | 233 | 216 | 231.12 | 14.93 ▲ | 914,000 |
| EPCL-NOV | 0 | 0 | 0 | 31.85 | -1.36 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 31.49 | -1.34 ▼ | 0 |
| EPCL-SEP | 33 | 33 | 30.95 | 31.09 | -1.6 ▼ | 708,000 |
| FABL-NOV | 0 | 0 | 0 | 79.99 | -0.63 ▼ | 0 |
| FABL-OCT | 0 | 0 | 0 | 78.76 | -0.62 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 79.09 | -0.62 ▼ | 0 |
| FABL-SEP | 79.5 | 79.5 | 78.2 | 78.68 | -0.87 ▼ | 1,290,500 |
| FABL-SEPB | 78.55 | 79.2 | 77.98 | 78.48 | -0.51 ▼ | 1,758,500 |
| FATIMA-NOV | 0 | 0 | 0 | 123.97 | 2.25 ▲ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 122.57 | 2.22 ▲ | 0 |
| FATIMA-SEPB | 120.5 | 120.5 | 120 | 120 | 0.28 ▲ | 6,000 |
| FCCL-NOV | 0 | 0 | 0 | 60.17 | -1.48 ▼ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 59.49 | -1.46 ▼ | 0 |
| FCCL-SEP | 60 | 60.8 | 58.31 | 58.49 | -1.45 ▼ | 3,215,500 |
| FCEPL-NOV | 0 | 0 | 0 | 88.67 | 0.3 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 87.67 | 0.3 ▲ | 0 |
| FCEPL-SEP | 86.2 | 87.08 | 85.5 | 86.89 | 0.62 ▲ | 302,500 |
| FCL-NOV | 0 | 0 | 0 | 24.42 | -0.42 ▼ | 0 |
| FCL-OCT | 0 | 0 | 0 | 24.14 | -0.42 ▼ | 0 |
| FCL-SEP | 24.22 | 24.47 | 23.26 | 24 | -0.25 ▼ | 84,500 |
| FFC-NOV | 0 | 0 | 0 | 455.25 | 5.74 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 450.1 | 5.67 ▲ | 0 |
| FFC-SEPB | 436 | 445 | 435 | 443.69 | 6.37 ▲ | 179,000 |
| FFL-NOV | 0 | 0 | 0 | 17.66 | -0.1 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 17.46 | -0.1 ▼ | 0 |
| FFL-SEP | 17.45 | 17.54 | 17.12 | 17.23 | -0.09 ▼ | 2,328,500 |
| FLYNG-NOV | 0 | 0 | 0 | 56.03 | -2.18 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 55.39 | -2.16 ▼ | 0 |
| FLYNG-SEP | 55.51 | 55.9 | 54.51 | 54.66 | -2.3 ▼ | 753,500 |
| GAL-NOV | 0 | 0 | 0 | 589.56 | -4.36 ▼ | 0 |
| GAL-OCT | 0 | 0 | 0 | 582.9 | -4.31 ▼ | 0 |
| GAL-SEP | 581.49 | 581.5 | 574 | 574.93 | -4.42 ▼ | 186,000 |
| GATM-NOV | 0 | 0 | 0 | 38.66 | 1.83 ▲ | 0 |
| GATM-OCT | 0 | 0 | 0 | 38.22 | 1.81 ▲ | 0 |
| GATM-SEP | 36 | 39 | 36 | 37.71 | 1.7 ▲ | 804,500 |
| GCIL-NOV | 0 | 0 | 0 | 31.12 | 1.63 ▲ | 0 |
| GCIL-OCT | 30 | 30 | 30 | 30 | 0.85 ▲ | 5,000 |
| GCIL-SEP | 28.99 | 30.7 | 28.95 | 30.37 | 1.51 ▲ | 2,385,500 |
| GGL-NOV | 0 | 0 | 0 | 28.42 | 2.25 ▲ | 0 |
| GGL-OCT | 0 | 0 | 0 | 28.1 | 2.23 ▲ | 0 |
| GGL-SEP | 25.56 | 28.1 | 25.28 | 27.7 | 2.14 ▲ | 3,986,500 |
| GHGL-NOV | 0 | 0 | 0 | 52.97 | 3.72 ▲ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 52.37 | 3.68 ▲ | 0 |
| GHGL-SEP | 47.82 | 52.71 | 47.82 | 51.4 | 3.4 ▲ | 54,000 |
| GHNI-NOV | 0 | 0 | 0 | 871.44 | -8.45 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 861.59 | -8.36 ▼ | 0 |
| GHNI-SEP | 856.9 | 856.9 | 848.03 | 850.15 | -8.32 ▼ | 101,500 |
| GLAXO-NOV | 0 | 0 | 0 | 416.48 | -1.11 ▼ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 411.77 | -1.1 ▼ | 0 |
| GLAXO-SEPB | 406 | 407 | 406 | 407 | -1 ▼ | 12,000 |
| HBL-NOV | 0 | 0 | 0 | 269.1 | 1.43 ▲ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 266.06 | 1.41 ▲ | 0 |
| HBL-SEPB | 262 | 265.6 | 260.59 | 261.86 | 1.34 ▲ | 44,000 |
| HUBC-NOV | 0 | 0 | 0 | 169.17 | -0.8 ▼ | 0 |
| HUBC-OCT | 0 | 0 | 0 | 167.26 | -0.78 ▼ | 0 |
| HUBC-SEP | 165.6 | 165.65 | 164 | 164.82 | -0.86 ▼ | 294,000 |
| HUMNL-NOV | 0 | 0 | 0 | 15.48 | 0.09 ▲ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 15.31 | 0.1 ▲ | 0 |
| HUMNL-SEP | 15 | 15.48 | 14 | 15.14 | 0.19 ▲ | 1,546,000 |
| ILP-NOV | 0 | 0 | 0 | 74.17 | 0.11 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 73.34 | 0.12 ▲ | 0 |
| ILP-SEP | 73.2 | 73.5 | 72.7 | 73 | 1 ▲ | 12,000 |
| IMAGE-NOV | 0 | 0 | 0 | 32.21 | 1.51 ▲ | 0 |
| IMAGE-OCT | 0 | 0 | 0 | 31.85 | 1.5 ▲ | 0 |
| IMAGE-SEP | 30 | 31.9 | 29.6 | 31.4 | 1.37 ▲ | 2,089,500 |
| INIL-NOV | 0 | 0 | 0 | 227.97 | -1.86 ▼ | 0 |
| INIL-OCT | 0 | 0 | 0 | 225.39 | -1.84 ▼ | 0 |
| INIL-SEP | 222 | 224 | 220 | 220 | -2.97 ▼ | 22,000 |
| ISL-NOV | 0 | 0 | 0 | 127.32 | 2.17 ▲ | 0 |
| ISL-OCT | 0 | 0 | 0 | 125.88 | 2.14 ▲ | 0 |
| ISL-SEP | 123.12 | 125.5 | 120 | 122.56 | 0.49 ▲ | 46,500 |
| JSBL-OCT | 14.5 | 14.5 | 14.5 | 14.5 | -0.08 ▼ | 10,000 |
| JSBL-SEP | 14.56 | 14.56 | 14.15 | 14.42 | 0.17 ▲ | 265,000 |
| JSGBETF-NOV | 0 | 0 | 0 | 36.07 | -0.04 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 35.66 | -0.04 ▼ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 35.15 | -0.04 ▼ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 11.56 | 0.09 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 36.92 | -0.18 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 36.5 | -0.18 ▼ | 0 |
| KAPCO-SEP | 36.1 | 36.1 | 36.1 | 36.1 | -0.12 ▼ | 500 |
| KEL-NOV | 0 | 0 | 0 | 5.46 | -0.17 ▼ | 0 |
| KEL-OCT | 0 | 0 | 0 | 5.4 | -0.17 ▼ | 0 |
| KEL-SEP | 5.55 | 5.55 | 5.31 | 5.33 | -0.18 ▼ | 3,015,000 |
| KOSM-NOV | 0 | 0 | 0 | 7.21 | 0.04 ▲ | 0 |
| KOSM-OCT | 0 | 0 | 0 | 7.13 | 0.04 ▲ | 0 |
| KOSM-SEP | 7.06 | 7.17 | 6.95 | 7.05 | 0.04 ▲ | 4,077,500 |
| KSE30-NOV | 0 | 0 | 0 | 47204 | 308 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 46806 | 305 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 46309 | 302 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 22.71 | -0.1 ▼ | 0 |
| LOTCHEM-OCTB | 0 | 0 | 0 | 22.45 | -0.1 ▼ | 0 |
| LOTCHEM-SEPB | 21.9 | 22.21 | 21.9 | 22.21 | -0.09 ▼ | 7,000 |
| LPL-OCT | 0 | 0 | 0 | 25.09 | -0.28 ▼ | 0 |
| LPL-SEP | 0 | 0 | 0 | 24.74 | -0.16 ▼ | 0 |
| LUCK-NOV | 0 | 0 | 0 | 456.76 | -5.19 ▼ | 0 |
| LUCK-OCT | 0 | 0 | 0 | 451.6 | -5.13 ▼ | 0 |
| LUCK-SEP | 447.53 | 450.22 | 441.25 | 443.28 | -4.44 ▼ | 239,000 |
| MARI-NOV | 0 | 0 | 0 | 660.89 | 7.3 ▲ | 0 |
| MARI-OCT | 0 | 0 | 0 | 653.42 | 7.22 ▲ | 0 |
| MARI-SEP | 638.99 | 653.9 | 635 | 642.36 | 8.09 ▲ | 419,000 |
| MCB-NOV | 0 | 0 | 0 | 368 | -0.56 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 363.84 | -0.55 ▼ | 0 |
| MCB-SEPB | 358 | 358 | 358 | 358 | 2.99 ▲ | 1,000 |
| MEBL-NOV | 0 | 0 | 0 | 404.17 | -1.89 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 399.61 | -1.86 ▼ | 0 |
| MEBL-SEPB | 385 | 396.99 | 385 | 395.6 | -23.39 ▼ | 24,000 |
| MLCF-NOV | 0 | 0 | 0 | 107.55 | -1.14 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 106.33 | -1.13 ▼ | 0 |
| MLCF-SEP | 105.4 | 106.71 | 104.11 | 104.88 | -0.7 ▼ | 1,797,500 |
| MTL-NOV | 0 | 0 | 0 | 582.72 | -4.76 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 576.14 | -4.7 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 567.91 | -2.09 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 80.78 | -1.44 ▼ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 79.86 | -1.43 ▼ | 0 |
| MUGHAL-SEP | 80.5 | 81 | 78.3 | 78.56 | -1.57 ▼ | 626,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 18.8 | 0.14 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 18.59 | 0.14 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 18.32 | 0.13 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 27.36 | 0.07 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 27.05 | 0.07 ▲ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 26.67 | 0.07 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 158.87 | -0.28 ▼ | 0 |
| NBP-OCT | 0 | 0 | 0 | 157.07 | -0.28 ▼ | 0 |
| NBP-SEP | 156 | 157.6 | 154.81 | 155.08 | -0.12 ▼ | 2,048,000 |
| NCPL-NOV | 0 | 0 | 0 | 28.91 | 0.36 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 28.58 | 0.35 ▲ | 0 |
| NCPL-SEP | 28.1 | 28.1 | 28 | 28 | -0.01 ▼ | 7,500 |
| NETSOL-NOV | 0 | 0 | 0 | 147.49 | 1.24 ▲ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 145.82 | 1.22 ▲ | 0 |
| NETSOL-SEP | 143.5 | 145.35 | 142.61 | 143.95 | 1.37 ▲ | 425,000 |
| NITGETF-NOV | 0 | 0 | 0 | 32.93 | 0.08 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 32.55 | 0.07 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 32.09 | 0.08 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 158.13 | 1.09 ▲ | 0 |
| NML-OCT | 0 | 0 | 0 | 156.35 | 1.09 ▲ | 0 |
| NML-SEP | 154.41 | 157.2 | 154.2 | 154.89 | 0.85 ▲ | 329,500 |
| NPL-NOV | 0 | 0 | 0 | 43 | 1.54 ▲ | 0 |
| NPL-OCT | 0 | 0 | 0 | 42.51 | 1.52 ▲ | 0 |
| NPL-SEP | 41.5 | 41.93 | 41.39 | 41.78 | 1.37 ▲ | 213,000 |
| NRL-NOV | 0 | 0 | 0 | 328.44 | 8.33 ▲ | 0 |
| NRL-OCT | 0 | 0 | 0 | 324.73 | 8.24 ▲ | 0 |
| NRL-SEP | 319 | 330.99 | 319 | 320.05 | 9.02 ▲ | 1,753,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 53.62 | -0.33 ▼ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 53.02 | -0.32 ▼ | 0 |
| OCTOPUS-SEP | 52.62 | 53.5 | 52 | 52.2 | -0.37 ▼ | 184,500 |
| OGDC-NOV | 0 | 0 | 0 | 279.12 | -1.18 ▼ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 275.97 | -1.17 ▼ | 0 |
| OGDC-SEP | 274.8 | 275.5 | 271 | 272.09 | -1.13 ▼ | 2,400,500 |
| OGTI-NOV | 0 | 0 | 0 | 31302 | 41 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 31038 | 40 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 30709 | 40 ▲ | 0 |
| P01GIS031225 | 97.52 | 97.52 | 97.52 | 97.52 | 0.01 ▲ | 1,945,000,000 |
| P01GIS061125 | 98.3 | 98.3 | 98.3 | 98.3 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 96.66 | 96.66 | 96.66 | 96.66 | 0.03 ▲ | 5,000 |
| P01GIS170925 | 99.61 | 99.61 | 99.61 | 99.61 | 0.06 ▲ | 660,000,000 |
| P01GIS200826 | 91 | 91.05 | 91 | 91.04 | 0.09 ▲ | 625,000,000 |
| P01GIS201025 | 98.75 | 98.75 | 98.7 | 98.75 | 0.02 ▲ | 1,001,015,000 |
| P01GIS230726 | 0 | 0 | 0 | 91.05 | 0 | 5,000,000 |
| P01GIS290526 | 93.22 | 93.22 | 93.22 | 93.22 | 0.02 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 7.17 | -0.49 ▼ | 0 |
| PACE-OCT | 0 | 0 | 0 | 7.09 | -0.49 ▼ | 0 |
| PACE-SEP | 7.45 | 7.6 | 6.9 | 7.01 | -0.48 ▼ | 8,806,500 |
| PAEL-NOV | 0 | 0 | 0 | 54.38 | -0.09 ▼ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 53.77 | -0.09 ▼ | 0 |
| PAEL-SEP | 54.7 | 55.5 | 52.1 | 53.01 | -0.2 ▼ | 16,692,000 |
| PAKRI-OCT | 0 | 0 | 0 | 14.85 | 0.1 ▲ | 0 |
| PAKRI-SEP | 14.59 | 15.02 | 14.5 | 14.84 | 0.24 ▲ | 194,000 |
| PIAHCLA-NOV | 0 | 0 | 0 | 20.63 | 0.15 ▲ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 20.4 | 0.15 ▲ | 0 |
| PIAHCLA-SEP | 20.03 | 20.6 | 19.8 | 20.13 | 0.14 ▲ | 1,893,000 |
| PIBTL-NOV | 0 | 0 | 0 | 13.15 | -0.29 ▼ | 0 |
| PIBTL-OCT | 14 | 14 | 14 | 14 | -0.5 ▼ | 500 |
| PIBTL-SEP | 13.05 | 13.19 | 12.75 | 12.82 | -0.25 ▼ | 3,836,500 |
| PIOC-NOV | 0 | 0 | 0 | 261.82 | 0.3 ▲ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 258.87 | 0.31 ▲ | 0 |
| PIOC-SEP | 255.2 | 256 | 255.2 | 256 | 1.13 ▲ | 101,000 |
| POL-NOV | 0 | 0 | 0 | 681.65 | -1.86 ▼ | 0 |
| POL-OCT | 0 | 0 | 0 | 673.94 | -1.85 ▼ | 0 |
| POL-SEP | 666 | 666 | 663 | 663 | -3.13 ▼ | 2,500 |
| POWER-NOV | 0 | 0 | 0 | 17.94 | -0.11 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 17.74 | -0.11 ▼ | 0 |
| POWER-SEP | 18 | 18.2 | 17.25 | 17.47 | -0.13 ▼ | 2,591,000 |
| PPL-NOV | 0 | 0 | 0 | 185.06 | -0.65 ▼ | 0 |
| PPL-OCT | 0 | 0 | 0 | 182.97 | -0.65 ▼ | 0 |
| PPL-SEP | 182.3 | 183 | 180.1 | 180.43 | -0.44 ▼ | 1,689,500 |
| PREMA-NOV | 0 | 0 | 0 | 43.23 | -0.09 ▼ | 0 |
| PREMA-OCT | 0 | 0 | 0 | 42.74 | -0.09 ▼ | 0 |
| PREMA-SEP | 42.59 | 42.9 | 42 | 42.26 | -0.08 ▼ | 394,000 |
| PRL-NOV | 0 | 0 | 0 | 32.94 | 0.06 ▲ | 0 |
| PRL-OCT | 0 | 0 | 0 | 32.56 | 0.05 ▲ | 0 |
| PRL-SEP | 32.4 | 32.99 | 32.05 | 32.14 | 0.1 ▲ | 4,593,000 |
| PSO-NOV | 0 | 0 | 0 | 417.99 | 0.21 ▲ | 0 |
| PSO-OCT | 0 | 0 | 0 | 413.26 | 0.2 ▲ | 0 |
| PSO-SEP | 408 | 410.5 | 406 | 407.41 | 0.12 ▲ | 666,000 |
| PTC-NOV | 0 | 0 | 0 | 23.55 | -0.06 ▼ | 0 |
| PTC-OCT | 0 | 0 | 0 | 23.28 | -0.06 ▼ | 0 |
| PTC-SEP | 23 | 23.12 | 22.95 | 22.96 | -0.04 ▼ | 1,160,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1637.14 | -43.36 ▼ | 0 |
| SAZEW-OCT | 0 | 0 | 0 | 1618.64 | -42.88 ▼ | 0 |
| SAZEW-SEP | 1607 | 1607 | 1582 | 1583.6 | -37.59 ▼ | 62,500 |
| SEARL-NOV | 0 | 0 | 0 | 118.87 | 0.63 ▲ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 117.53 | 0.63 ▲ | 0 |
| SEARL-SEP | 116.1 | 119.89 | 115 | 115.9 | 0.62 ▲ | 6,108,500 |
| SNBL-NOV | 0 | 0 | 0 | 23.29 | 0.65 ▲ | 0 |
| SNBL-OCT | 0 | 0 | 0 | 23.02 | 0.63 ▲ | 0 |
| SNBL-SEP | 22.2 | 23.2 | 22.2 | 22.78 | 0.68 ▲ | 238,500 |
| SNGP-NOV | 0 | 0 | 0 | 119.56 | 0.41 ▲ | 0 |
| SNGP-OCT | 0 | 0 | 0 | 118.21 | 0.41 ▲ | 0 |
| SNGP-SEP | 116.95 | 116.96 | 116.3 | 116.68 | 0.63 ▲ | 79,000 |
| SSGC-NOV | 0 | 0 | 0 | 42.73 | 0.45 ▲ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 42.25 | 0.45 ▲ | 0 |
| SSGC-SEP | 41.6 | 42.04 | 41.29 | 41.73 | 0.46 ▲ | 3,312,000 |
| SYM-NOV | 0 | 0 | 0 | 15.51 | -0.1 ▼ | 0 |
| SYM-OCT | 0 | 0 | 0 | 15.34 | -0.1 ▼ | 0 |
| SYM-SEP | 15.32 | 15.41 | 15.03 | 15.1 | -0.15 ▼ | 279,500 |
| SYS-NOV | 0 | 0 | 0 | 140.84 | 0.64 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 139.24 | 0.63 ▲ | 0 |
| SYS-SEP | 137.48 | 139.6 | 137 | 137.5 | 0.84 ▲ | 310,500 |
| TELE-NOV | 0 | 0 | 0 | 8.58 | 0.14 ▲ | 0 |
| TELE-OCT | 0 | 0 | 0 | 8.48 | 0.14 ▲ | 0 |
| TELE-SEP | 8.21 | 8.55 | 8.17 | 8.38 | 0.15 ▲ | 2,742,500 |
| TGL-NOV | 0 | 0 | 0 | 298.09 | 18.95 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 294.72 | 18.73 ▲ | 0 |
| TGL-SEP | 281.01 | 285 | 281.01 | 285 | 12 ▲ | 26,500 |
| THCCL-NOV | 0 | 0 | 0 | 46.45 | 0.02 ▲ | 0 |
| THCCL-OCT | 0 | 0 | 0 | 45.93 | 0.03 ▲ | 0 |
| THCCL-SEPB | 45.23 | 45.94 | 45 | 45.16 | -0.01 ▼ | 791,000 |
| TOMCL-NOV | 0 | 0 | 0 | 55.06 | 2.58 ▲ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 54.44 | 2.55 ▲ | 0 |
| TOMCL-SEP | 51.69 | 55.49 | 50.5 | 53.75 | 2.52 ▲ | 5,988,000 |
| TPLP-NOV | 0 | 0 | 0 | 10.74 | 0.06 ▲ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 10.62 | 0.06 ▲ | 0 |
| TPLP-SEP | 10.15 | 10.8 | 10.15 | 10.46 | 0.03 ▲ | 4,906,500 |
| TREET-NOV | 0 | 0 | 0 | 26.11 | 0.18 ▲ | 0 |
| TREET-OCT | 0 | 0 | 0 | 25.81 | 0.17 ▲ | 0 |
| TREET-SEP | 26.01 | 26.3 | 25 | 25.46 | 0.2 ▲ | 5,158,000 |
| TRG-NOV | 0 | 0 | 0 | 58 | -0.59 ▼ | 0 |
| TRG-OCT | 0 | 0 | 0 | 57.34 | -0.59 ▼ | 0 |
| TRG-SEP | 57.79 | 59.35 | 56.49 | 56.63 | -0.54 ▼ | 3,555,500 |
| UBL-NOV | 0 | 0 | 0 | 396.06 | 1.87 ▲ | 0 |
| UBL-OCT | 0 | 0 | 0 | 391.58 | 1.85 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 35.25 | 0.48 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 34.85 | 0.47 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 34.35 | 0.46 ▲ | 0 |
| UBL-SEPB | 385 | 385 | 383.18 | 385 | 1.9 ▲ | 73,500 |
| UNITY-NOV | 0 | 0 | 0 | 29.45 | -0.01 ▼ | 0 |
| UNITY-SEP | 29 | 29.09 | 28.66 | 28.75 | -0.02 ▼ | 382,500 |
| WAVESAPP-NOV | 0 | 0 | 0 | 10.23 | -0.36 ▼ | 0 |
| WAVESAPP-OCT | 0 | 0 | 0 | 10.11 | -0.36 ▼ | 0 |
| WAVESAPP-SEP | 10.45 | 10.45 | 9.9 | 10 | -0.3 ▼ | 1,226,500 |
| WAVES-NOV | 0 | 0 | 0 | 11.72 | 0.35 ▲ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 11.59 | 0.35 ▲ | 0 |
| WAVES-SEP | 11.93 | 12.05 | 11.3 | 11.41 | 0.24 ▲ | 6,081,500 |
| WTL-NOV | 0 | 0 | 0 | 1.51 | 0.02 ▲ | 0 |
| WTL-OCT | 0 | 0 | 0 | 1.5 | 0.02 ▲ | 0 |
| WTL-SEP | 1.48 | 1.49 | 1.46 | 1.48 | 0.02 ▲ | 5,276,500 |
| YOUW-NOV | 0 | 0 | 0 | 5.88 | -0.03 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 5.81 | -0.03 ▼ | 0 |
| YOUW-SEP | 5.75 | 5.79 | 5.65 | 5.74 | -0.02 ▼ | 315,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| DSIL | 7.55 | 1 | 15.27 ▲ | 9,543,742 |
| PASLNC | 3.17 | 0.38 | 13.62 ▲ | 47,222,571 |
| GCWL | 18.21 | 1.66 | 10.03 ▲ | 13,225,869 |
| SEL | 16.23 | 1.48 | 10.03 ▲ | 48,080 |
| SPLNC | 26.24 | 2.39 | 10.02 ▲ | 251,369 |
| Company | Price | Change | Change % | Volume |
|---|
