Get the latest news and updates from Dawn
KARACHI September 3rd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 400.13 | 401 | 400 | 400.47 | -0.11 ▼ | 11,920 |
| Atlas Honda Ltd | 1226 | 1235 | 1221.05 | 1227.29 | -2.71 ▼ | 4,550 |
| Dewan Motors | 36.6 | 36.75 | 35.49 | 35.62 | -0.79 ▼ | 4,861,739 |
| Ghandhara Automobile | 569 | 577.85 | 566.5 | 571.71 | 2.85 ▲ | 701,731 |
| Ghandhara Ind. | 844 | 847.97 | 832.05 | 835.14 | -5.7 ▼ | 264,915 |
| Honda Atlas Cars | 299 | 305.25 | 298.99 | 301.88 | 6.17 ▲ | 1,995,759 |
| Hinopak Motor | 543.99 | 543.99 | 537 | 537.99 | 0.82 ▲ | 16,142 |
| Indus Motor Co. | 2289 | 2299 | 2260 | 2263.86 | -7.62 ▼ | 32,806 |
| Millat Tractors | 563 | 574.99 | 561.12 | 571.91 | 9.65 ▲ | 131,085 |
| Sazgar Engineering | 1579.65 | 1600.1 | 1579.65 | 1587.39 | 7.74 ▲ | 193,585 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 142.99 | 142.99 | 140.98 | 142.57 | 3.71 ▲ | 25,681 |
| Atlas Battery | 253 | 257.99 | 252.01 | 252.91 | -0.42 ▼ | 38,568 |
| Bela Automotive | 127.9 | 127.9 | 122.5 | 125.03 | 0 | 331 |
| Bal.Wheels | 184 | 184 | 180 | 180.12 | -1.78 ▼ | 59,460 |
| Dewan Auto Engg | 29.2 | 29.2 | 28.4 | 28.52 | -0.26 ▼ | 3,873 |
| Exide (PAK) | 739.95 | 739.95 | 733.25 | 733.91 | -0.79 ▼ | 5,749 |
| Ghandhara Tyre | 46.2 | 48 | 41.93 | 42.48 | -3.62 ▼ | 3,406,458 |
| Loads Limited | 15.7 | 15.95 | 15.6 | 15.66 | -0.06 ▼ | 1,518,777 |
| Panther Tyres Ltd. | 54.4 | 56 | 53.61 | 53.96 | 0.53 ▲ | 1,219,774 |
| Treet Battery Ltd. | 13.3 | 13.3 | 12.9 | 12.99 | -0.12 ▼ | 2,963,437 |
| Thal Limited | 584.98 | 625.71 | 575.01 | 602.2 | 33.37 ▲ | 141,392 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 68 | 68.9 | 64 | 64.67 | -0.04 ▼ | 92,917 |
| Fast Cables Ltd. | 23.55 | 23.9 | 23.55 | 23.71 | 0.15 ▲ | 2,118,696 |
| Pak Elektron | 52.5 | 53.5 | 51.5 | 51.85 | -0.62 ▼ | 21,361,917 |
| Pakistan Cables- | 178 | 178 | 175.3 | 176.63 | -0.42 ▼ | 502 |
| Siemens Pak. | 1692.36 | 1692.36 | 1630 | 1675 | -17.35 ▼ | 178 |
| Waves Corp Ltd. | 11.35 | 12.44 | 11.06 | 12.01 | 0.7 ▲ | 36,972,842 |
| Waves Home App | 9.9 | 10.29 | 9.72 | 9.93 | 0.06 ▲ | 10,140,948 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 291 | 292 | 286 | 289.29 | -0.1 ▼ | 527,517 |
| Bestway Cement | 577 | 577.99 | 565 | 575.24 | 0.47 ▲ | 5,972 |
| Cherat Cement | 351 | 360 | 349.01 | 358.96 | 10.57 ▲ | 246,817 |
| Dadabhoy Cement | 7.8 | 7.99 | 7.6 | 7.66 | -0.13 ▼ | 320,774 |
| Dewan Cement | 13.6 | 13.6 | 13.1 | 13.13 | -0.3 ▼ | 8,707,592 |
| D.G.K.Cement | 206 | 212.89 | 206 | 209.91 | 4.07 ▲ | 7,326,939 |
| Dandot Cement | 16.5 | 16.65 | 16 | 16.25 | 0.44 ▲ | 82,228 |
| Fauji Cement | 58.5 | 59.93 | 58.08 | 59.02 | 0.96 ▲ | 13,310,632 |
| Fecto Cement | 91.5 | 93.89 | 90.17 | 90.78 | -1.24 ▼ | 115,583 |
| Flying Cement | 54.44 | 54.44 | 52.1 | 52.8 | -1.26 ▼ | 216,173 |
| Gharibwal Cement | 52.85 | 52.98 | 52.03 | 52.24 | 0.21 ▲ | 546,578 |
| Kohat Cement | 103.95 | 105.5 | 102.1 | 102.53 | -1.09 ▼ | 765,533 |
| Lucky Cement | 441.26 | 450 | 441.26 | 443.17 | 2.45 ▲ | 2,159,612 |
| Maple Leaf | 103.86 | 105.94 | 103.25 | 103.8 | 0.03 ▲ | 5,694,921 |
| Pioneer Cement | 253 | 258 | 253 | 256.01 | 3.38 ▲ | 68,365 |
| Power Cement | 17.31 | 17.76 | 17.11 | 17.24 | -0.07 ▼ | 7,093,578 |
| Power Cem(Pref) | 26.26 | 26.52 | 25.5 | 26.5 | 2.39 ▲ | 12,284 |
| Safe Mix Con.Ltd | 30.9 | 31.67 | 30.5 | 31.67 | 2.88 ▲ | 534,495 |
| Thatta Cement | 45 | 45.35 | 44.56 | 44.71 | -0.11 ▼ | 2,460,974 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 472 | 475.99 | 470 | 471 | -0.28 ▼ | 4,016 |
| Bawany Air Prod | 49.1 | 50.25 | 47.05 | 49.06 | 0 | 95,889 |
| Berger Paints | 116 | 123.44 | 115.01 | 121.66 | 6.26 ▲ | 724,745 |
| Biafo Industries | 185.3 | 185.5 | 183.55 | 184.49 | -0.9 ▼ | 34,480 |
| Buxly Paints | 171 | 180 | 161.05 | 178.52 | 4.43 ▲ | 11,226 |
| Data Agro | 113.1 | 115.99 | 107 | 107.48 | -4.91 ▼ | 39,576 |
| Descon Oxychem | 36.82 | 38.74 | 36.75 | 37.75 | 1.39 ▲ | 8,225,062 |
| Dynea Pakistan | 288.99 | 317 | 288.99 | 313.25 | 24.99 ▲ | 127,836 |
| Engro Polymer | 31.2 | 31.7 | 30.56 | 30.66 | -0.07 ▼ | 2,919,571 |
| Engro Poly (Pref) | 12.65 | 12.65 | 12.65 | 12.77 | 0 | 149 |
| Ghani Chemical | 30.25 | 30.85 | 29.4 | 29.51 | -0.52 ▼ | 8,734,019 |
| Ghani Chemworld | 15.24 | 15.44 | 14.6 | 14.72 | -0.34 ▼ | 11,738,133 |
| Ghani Glo Hol | 27.42 | 28.26 | 27.1 | 27.24 | -0.18 ▼ | 6,352,620 |
| Ittehad Chemicals | 93 | 101.34 | 93 | 101.14 | 9.01 ▲ | 328,579 |
| Lucky Core Ind. | 326 | 327.99 | 322 | 322.75 | -3.93 ▼ | 246,367 |
| Lotte Chemical | 22.1 | 22.1 | 21.8 | 21.86 | -0.05 ▼ | 1,068,239 |
| Leiner Pak Gelat | 109.99 | 115 | 109.25 | 111.7 | 1.71 ▲ | 34,373 |
| Nimir Ind.Chem | 162.25 | 166.3 | 162.25 | 163.03 | 0.74 ▲ | 20,387 |
| Nimir Resins | 32.9 | 34.45 | 32.5 | 33.07 | 0.42 ▲ | 864,971 |
| Pak Oxygen Ltd. | 245.99 | 249 | 242.1 | 243.05 | -0.81 ▼ | 36,158 |
| Pak.P.V.C. | 15.6 | 16.1 | 15.6 | 16.04 | 0.56 ▲ | 7,777 |
| Sardar Chemical | 75.01 | 76.94 | 74.01 | 74.68 | -1.25 ▼ | 3,583 |
| Sitara Chemical | 725.18 | 725.18 | 725.18 | 725.18 | 65.93 ▲ | 81,456 |
| Sitara Peroxide | 18.5 | 20.1 | 18.5 | 20.1 | 1.83 ▲ | 1,074,021 |
| Wah-Noble | 409 | 435 | 400.01 | 415.23 | 13.27 ▲ | 25,189 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 13.51 | 14.33 | 13.32 | 14.25 | 0.72 ▲ | 1,180,396 |
| HBL Invest Fund | 5.43 | 5.7 | 5.4 | 5.62 | 0.19 ▲ | 1,431,890 |
| Tri-Star Mutual | 13.19 | 13.5 | 13.19 | 13.21 | 0.05 ▲ | 2,471 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd (XD) | 175.85 | 177.5 | 173.96 | 174.58 | -0.47 ▼ | 99,040 |
| Askari Bank (XD) | 78.4 | 79.9 | 78.4 | 79.74 | 1.18 ▲ | 4,388,793 |
| Bank Al-Falah | 107.58 | 108 | 105.9 | 106.01 | -1.57 ▼ | 2,081,409 |
| Bank AL-Habib (XD) | 190.1 | 197 | 190 | 190.58 | -1.5 ▼ | 1,628,577 |
| Bankislami Pak (XD) | 34.7 | 34.99 | 34.6 | 34.61 | 0.09 ▲ | 701,223 |
| Bank Makramah | 6 | 6.03 | 5.76 | 5.79 | -0.15 ▼ | 11,761,160 |
| Bank Of Khyber | 27 | 27.99 | 27 | 27.88 | 1.27 ▲ | 276,091 |
| B.O.Punjab | 17.6 | 17.84 | 17.3 | 17.37 | -0.21 ▼ | 51,572,354 |
| Faysal Bank | 78.75 | 79.78 | 78.62 | 78.86 | 0.1 ▲ | 568,065 |
| Habib Bank | 261.99 | 262.99 | 258.11 | 259.39 | -0.26 ▼ | 1,239,592 |
| Habib Metropolitan | 116 | 118 | 116 | 117.69 | 0.17 ▲ | 22,428 |
| JS Bank Ltd | 14.09 | 14.31 | 14.08 | 14.21 | 0 | 758,406 |
| MCB Bank Ltd | 356 | 359.95 | 354.5 | 355.87 | 0.79 ▲ | 567,224 |
| Meezan Bank Ltd (XD) | 390 | 392 | 387.5 | 388.59 | -1.39 ▼ | 1,344,833 |
| National Bank (XD) | 153.98 | 157.79 | 153.76 | 155.23 | 1.94 ▲ | 8,426,616 |
| Samba Bank | 9.12 | 9.38 | 9.12 | 9.16 | -0.21 ▼ | 26,267 |
| St.Chart.Bank | 78.73 | 79.35 | 78.5 | 79 | 0.27 ▲ | 92,612 |
| Soneri Bank Ltd | 22.94 | 22.94 | 22.01 | 22.09 | -0.38 ▼ | 1,658,748 |
| United Bank | 383 | 387 | 381.2 | 383.69 | 1.54 ▲ | 863,714 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.27 | 9.3 | 9.01 | 9.06 | -0.11 ▼ | 4,618,124 |
| Aisha Steel Mill | 14.3 | 14.49 | 14.05 | 14.07 | -0.28 ▼ | 4,401,790 |
| Aisha Steel(CPS) | 67 | 67 | 55.2 | 56.1 | -5.21 ▼ | 515 |
| Aisha StelCoP/S | 31.77 | 31.77 | 31.77 | 31.77 | 2.89 ▲ | 3,022 |
| Amreli Steels | 23.45 | 23.84 | 23.22 | 23.3 | -0.07 ▼ | 564,956 |
| Bolan Casting | 109 | 110.44 | 104.2 | 105.72 | -1.77 ▼ | 123,936 |
| Beco Steel Ltd | 19.33 | 19.6 | 19.05 | 19.14 | -0.17 ▼ | 347,507 |
| Crescent Steel | 103.5 | 103.8 | 102.8 | 103.2 | -0.03 ▼ | 223,632 |
| Dadex Eternit | 66.2 | 66.95 | 66.2 | 66.94 | 0.29 ▲ | 5,115 |
| Dost Steels Ltd. | 9.65 | 9.65 | 9.2 | 9.27 | -0.23 ▼ | 250,662 |
| Int. Ind.Ltd. | 222 | 222 | 211.5 | 217.82 | -2.14 ▼ | 302,670 |
| Inter.Steel Ltd | 122.85 | 125.99 | 119.97 | 121.6 | -1.25 ▼ | 576,099 |
| Ittefaq Iron Ind | 11.08 | 11.1 | 10.25 | 10.8 | -0.18 ▼ | 6,079,339 |
| K.S.B.Pumps | 220.28 | 223.99 | 219 | 221.51 | 1.23 ▲ | 57,647 |
| Metro Steel | 15.65 | 15.95 | 15.51 | 15.6 | 0.03 ▲ | 257,008 |
| Mughal Iron | 77.94 | 78.3 | 76.11 | 76.4 | -1.54 ▼ | 2,132,302 |
| Mughal Iron(C) | 39.98 | 39.99 | 38.68 | 39.84 | 1.22 ▲ | 2,670 |
| Pak Engineering | 657 | 657 | 600 | 600.61 | -1.26 ▼ | 3,340 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 18.22 | 18.23 | 18 | 18.01 | 0 | 8,000 |
| HBL Total Treasury | 105 | 105 | 104.75 | 104.75 | -0.05 ▼ | 77,400 |
| JS Global Banking | 33.96 | 34.16 | 33.9 | 33.96 | -0.84 ▼ | 42,000 |
| JS Momentum | 11.48 | 11.6 | 11.48 | 11.54 | 0.09 ▲ | 512,500 |
| Mahaana Islamic | 15.61 | 16 | 15.56 | 15.85 | 0.31 ▲ | 356,000 |
| Meezan Pakistan | 18.26 | 18.65 | 18.2 | 18.54 | 0.4 ▲ | 386,000 |
| NBP Pakistan G ETF | 26.54 | 26.96 | 26.54 | 26.85 | 0.45 ▲ | 15,000 |
| NIT Pakistan | 33.25 | 33.25 | 31.91 | 33.25 | 1.48 ▲ | 29,500 |
| UBLPakistanETF | 34.19 | 34.69 | 34.19 | 34.56 | 0.55 ▲ | 28,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 76.5 | 76.9 | 73.81 | 74.4 | -1.5 ▼ | 657,832 |
| Arif Habib Corp | 13.1 | 13.27 | 13.05 | 13.1 | 0.01 ▲ | 4,684,725 |
| Engro Fertert | 211.4 | 215.3 | 209.5 | 210.9 | 1.16 ▲ | 2,334,134 |
| Fatima Fert | 124.5 | 126.3 | 123.76 | 124.63 | 1.45 ▲ | 1,095,189 |
| Fauji Fert | 440.5 | 448.48 | 440.5 | 445.65 | 6.39 ▲ | 4,199,286 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 17.68 | 19.21 | 17.26 | 19.02 | 1.34 ▲ | 6,628,744 |
| Big Bird Foods Ltd. | 48.25 | 48.8 | 47.9 | 48.3 | 0.35 ▲ | 3,817,982 |
| Barkat Frisian Agro | 45.55 | 46.95 | 44.35 | 44.52 | -0.78 ▼ | 2,890,009 |
| Bunnys Limited | 104.45 | 107.98 | 101.7 | 107.98 | 9.82 ▲ | 1,766,413 |
| Clover Pakistan | 42.2 | 42.47 | 41.7 | 42.27 | 0.34 ▲ | 170,964 |
| Colgate Palm | 1297.86 | 1297.86 | 1291 | 1295.45 | -2.41 ▼ | 4,198 |
| Frieslandcampina | 85.55 | 87 | 85.55 | 86.19 | 0.63 ▲ | 916,465 |
| Fauji Foods Ltd | 17.25 | 18.6 | 17.01 | 18.15 | 1.11 ▲ | 73,360,809 |
| Goodluck Ind. | 0 | 0 | 0 | 1754.02 | 159.46 ▲ | 0 |
| Gillette Pak | 233 | 235 | 224 | 226.84 | -1.11 ▼ | 5,664 |
| Ismail Ind- | 2146.99 | 2150 | 2131 | 2131 | 21.5 ▲ | 136 |
| MithchellsFruit | 212 | 212 | 205 | 206.17 | -4.78 ▼ | 65,067 |
| Matco Foods Ltd | 49.95 | 51.6 | 47.12 | 51.16 | 1.71 ▲ | 64,490 |
| Murree Brewery | 1035.46 | 1053 | 1025 | 1028.58 | -7.29 ▼ | 1,292 |
| National Foods | 373.9 | 379.89 | 370.01 | 376.17 | 5 ▲ | 444,347 |
| Nestle Pakistan | 8313 | 8468 | 7800 | 8414.95 | 32.23 ▲ | 277 |
| At-Tahur Ltd. | 41.71 | 42.87 | 41.66 | 42.04 | 0.33 ▲ | 3,614,988 |
| Quice Food | 8.93 | 8.95 | 8.66 | 8.72 | -0.2 ▼ | 1,000,711 |
| Rafhan Maize | 9531.01 | 9649 | 9531 | 9605.11 | -68.89 ▼ | 573 |
| Shezan Inter. | 206.93 | 206.93 | 200.8 | 201.43 | 1.41 ▲ | 183 |
| The Organic Meat | 53.98 | 58.44 | 53.13 | 58.44 | 5.31 ▲ | 12,438,512 |
| Treet Corp | 25.38 | 25.8 | 24.9 | 25.05 | -0.14 ▼ | 10,025,784 |
| Unity Foods Ltd | 28.6 | 28.9 | 28.37 | 28.74 | 0.32 ▲ | 3,731,652 |
| Unilever Foods (XD) | 32984.8 | 32984.8 | 32558 | 32703.51 | -281.29 ▼ | 20 |
| ZIL Limited | 360 | 360 | 345 | 350.64 | 3.47 ▲ | 143 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.64 | 12.95 | 12.4 | 12.65 | 0.29 ▲ | 3,100,413 |
| Frontier Ceram | 44 | 44 | 43 | 43.24 | 0 | 443 |
| GhaniGlobalGlass | 13.48 | 14.47 | 13.03 | 13.23 | -0.25 ▼ | 14,785,404 |
| Ghani Glass Ltd | 51.11 | 51.7 | 49.1 | 49.33 | -1.78 ▼ | 1,139,588 |
| Ghani Value Glass | 69 | 69 | 67.01 | 67.46 | -0.16 ▼ | 22,344 |
| Karam Ceramics | 179.48 | 179.48 | 166.9 | 165.28 | 0 | 16 |
| Shabbir Tiles | 17.7 | 17.8 | 17.1 | 17.5 | 0.1 ▲ | 86,196 |
| Tariq Glass Ind. | 285 | 291.49 | 281 | 281.66 | -5.96 ▼ | 77,366 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 47.19 | 47.19 | 46.53 | 47.01 | 0.46 ▲ | 15,585 |
| Adamjee Ins. | 68.68 | 69.85 | 68.25 | 68.69 | 0.01 ▲ | 271,602 |
| Askari Life Ass | 11.9 | 11.9 | 11.01 | 11.12 | -0.54 ▼ | 1,321,225 |
| Adamjee Life Ass. (XD) | 35.05 | 36 | 35.01 | 35.99 | 1 ▲ | 42,800 |
| Asia Insurance | 18.7 | 18.7 | 16.8 | 17 | 0 | 314 |
| Atlas Ins. Ltd | 82 | 82 | 78.25 | 79 | -0.5 ▼ | 3,154 |
| Century Ins. | 46.99 | 46.99 | 45.51 | 46.28 | 0.81 ▲ | 1,673 |
| Cres.Star Ins. | 4.27 | 4.38 | 4.19 | 4.2 | 0.04 ▲ | 2,480,277 |
| EFU General (XD) | 126 | 129.91 | 123.61 | 129.67 | -0.32 ▼ | 2,526 |
| EFU Life Assurance (XD) | 158.99 | 160 | 157.01 | 160 | 1.98 ▲ | 2,660 |
| Habib Ins. | 14.03 | 14.63 | 14 | 14.19 | 0.11 ▲ | 88,105 |
| IGI Holdings | 326 | 327.99 | 314 | 316.83 | -4.71 ▼ | 62,965 |
| IGI Life Ins | 21.01 | 21.71 | 21 | 21.1 | 0.05 ▲ | 12,791 |
| Jubilee Gen.Ins | 82.51 | 84.5 | 82.51 | 83.01 | -0.5 ▼ | 154,498 |
| Jubile Life Ins (XD) | 169.9 | 172.8 | 169.9 | 170.1 | 3.87 ▲ | 20,981 |
| Pak Reinsurance | 14.5 | 14.54 | 14.25 | 14.4 | -0.09 ▼ | 548,287 |
| PICIC Ins.Ltd. | 5.83 | 6.79 | 5.83 | 6.04 | 0.21 ▲ | 1,740,528 |
| Premier Ins. | 9.4 | 9.4 | 9 | 9.14 | -0.02 ▼ | 231,585 |
| Pak Gen.Ins. | 10.97 | 11.1 | 10.42 | 10.58 | -0.42 ▼ | 5,888 |
| Reliance Ins. | 18.39 | 19.2 | 17.41 | 18.99 | 1.34 ▲ | 1,783,192 |
| Shaheen Ins. | 9.69 | 9.69 | 9.01 | 9.06 | 0.02 ▲ | 46,900 |
| TPL Insurance | 19.51 | 19.51 | 17.81 | 19.51 | 1.77 ▲ | 5,459,084 |
| TPL Life Insurance | 44 | 44.8 | 40 | 40.99 | -1.73 ▼ | 6,383 |
| United Insurance | 16 | 16 | 15.63 | 15.67 | -0.03 ▼ | 26,134 |
| Universal Ins. | 15.99 | 16.2 | 14.86 | 16.2 | 1.47 ▲ | 404,478 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 11.48 | 11.9 | 11.08 | 11.67 | 0.19 ▲ | 111,439 |
| Arif Habib Limited. | 93.78 | 94.2 | 93 | 93.23 | -0.23 ▼ | 166,435 |
| AKD Securites | 33.25 | 35 | 33.02 | 33.5 | -0.29 ▼ | 407,838 |
| Calcorp Limited | 38.6 | 42.46 | 38.6 | 42.31 | 3.71 ▲ | 4,762 |
| Cyan Limited | 38.57 | 39.25 | 38 | 38.52 | -0.19 ▼ | 117,400 |
| Dawood Equities | 16.95 | 17.99 | 16.08 | 17.01 | 0.48 ▲ | 155,584 |
| DH Partners Ltd. (XD) | 44.15 | 44.44 | 43.41 | 43.52 | -0.53 ▼ | 994,475 |
| Dawood Law | 335 | 335.01 | 320 | 327.62 | -4.49 ▼ | 5,587 |
| Engro Holdings | 230.49 | 233 | 227.01 | 228.39 | -0.58 ▼ | 3,622,623 |
| Escorts Bank | 6.4 | 6.5 | 6.15 | 6.15 | 0.14 ▲ | 103,400 |
| First Cap.Equit | 5.52 | 5.65 | 5.3 | 5.56 | 0.04 ▲ | 32,732 |
| F.Credit & Inv | 13.66 | 13.66 | 13.41 | 13.53 | -0.12 ▼ | 6,650 |
| Ist.Capital Sec | 3.09 | 3.13 | 3 | 3.01 | 0 | 2,235,505 |
| First Dawood Prop | 6.98 | 7.07 | 6.81 | 6.82 | -0.16 ▼ | 1,702,394 |
| F. Nat.Equities | 6.9 | 7.23 | 6.68 | 6.85 | 0.21 ▲ | 23,811,392 |
| Invest Bank | 7.4 | 7.98 | 7.39 | 7.57 | 0.29 ▲ | 24,967,291 |
| Imperial Limite | 19.55 | 21.5 | 19.5 | 21.48 | 0.48 ▲ | 10,126 |
| Intermarket Sec. | 15.8 | 15.94 | 14.38 | 14.9 | -1.07 ▼ | 5,232,833 |
| Jah.Sidd. Co. | 24.79 | 24.79 | 23.8 | 23.87 | 0 | 293,861 |
| JahangirSidd(Pref) | 11.5 | 11.5 | 11.49 | 11.5 | 0 | 31,022 |
| JS Global Cap. | 130 | 130 | 130 | 134.01 | 0 | 515 |
| JS Investments | 30.74 | 30.85 | 29.71 | 30.45 | 0.15 ▲ | 91,251 |
| LSE Capital Ltd. | 7.3 | 7.38 | 7.2 | 7.24 | -0.06 ▼ | 84,064 |
| LSE Fin. Services | 25 | 25.2 | 24.23 | 24.13 | 0 | 83 |
| LSE Ventures Ltd | 7.16 | 7.85 | 7.16 | 7.35 | -0.17 ▼ | 172,239 |
| MCB Inv MGT | 133 | 134 | 132 | 133.22 | -0.97 ▼ | 15,336 |
| Next Capital | 11.9 | 11.99 | 11 | 11.6 | -0.13 ▼ | 23,454 |
| OLP Financial | 49 | 50 | 49 | 49.98 | 1.98 ▲ | 46,650 |
| Pervez Ahmed Co | 2.9 | 3.1 | 2.9 | 2.96 | 0.06 ▲ | 8,102,455 |
| PIA Holding Company | 19.99 | 20.82 | 19.86 | 20.56 | 0.65 ▲ | 10,827,220 |
| PIA Holding CompanyB | 26950 | 26999 | 26400.9 | 26815.8 | 158.3 ▲ | 32 |
| Pak Stock Exchange | 33.5 | 36 | 33.5 | 35.32 | 1.79 ▲ | 6,459,513 |
| Sec. Inv. Bank | 10.49 | 10.49 | 9.57 | 9.88 | -0.02 ▼ | 3,367 |
| Trust Brokerage | 13.26 | 13.5 | 13.02 | 13.14 | -0.12 ▼ | 25,664 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 26.49 | 27.03 | 23 | 27.03 | 2.46 ▲ | 209,666 |
| Pak Gulf Leasing | 19 | 19.07 | 18 | 18.18 | -0.81 ▼ | 36,019 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1590 | 1590 | 1540.05 | 1547.61 | 3.45 ▲ | 667 |
| Fateh Industries | 211.12 | 225 | 205 | 224.9 | 0 | 59 |
| Leather Up Ltd. | 47.15 | 50.95 | 47 | 48.3 | -0.78 ▼ | 50,172 |
| Pak Leather | 36.1 | 36.5 | 33 | 33.5 | -2.02 ▼ | 19,686 |
| Service Global | 89.7 | 90.49 | 86.5 | 86.56 | -1.69 ▼ | 230,977 |
| Service Ind.Ltd | 1282.51 | 1388 | 1282.51 | 1329.34 | 47.2 ▲ | 6,474 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 180 | 181 | 180 | 180.02 | 1.17 ▲ | 304 |
| AL-Khair Gadoon | 64.13 | 64.13 | 58.25 | 63.26 | 4.96 ▲ | 1,731 |
| Arpak Int. | 61.03 | 61.03 | 61.03 | 61.04 | 0 | 50 |
| Diamond Ind. | 35 | 35 | 35 | 35 | 0.86 ▲ | 1,299 |
| ECOPACK Ltd | 69.65 | 70.5 | 66 | 66.9 | -1.3 ▼ | 1,386,798 |
| Gammon Pak | 28.44 | 28.45 | 27.4 | 27.42 | -0.34 ▼ | 44,920 |
| GOC (Pak) Ltd. | 117.12 | 137 | 117.12 | 126.73 | -3.34 ▼ | 1,515 |
| Mandviwala | 59.7 | 66.52 | 54.42 | 60.67 | 0.2 ▲ | 745,747 |
| Olympia Mills | 35.75 | 39.2 | 35 | 38.95 | 3.22 ▲ | 3,583 |
| Pakistan Alumin | 155.45 | 156.49 | 151.5 | 151.96 | -3.23 ▼ | 166,530 |
| Pak Services | 919 | 955.99 | 919 | 932.48 | 3.04 ▲ | 158 |
| Shifa Int.Hospital | 600 | 600 | 517.51 | 569.38 | -5.63 ▼ | 21,951 |
| Siddiqsons Tin | 7.94 | 8.44 | 7.85 | 8.1 | 0.26 ▲ | 12,358,496 |
| Tri-Pack Films | 130 | 130 | 128 | 128.5 | 1.06 ▲ | 13,397 |
| United Brands | 24.9 | 24.95 | 24.21 | 24.79 | -0.16 ▼ | 20,367 |
| UDL Int.Ltd. | 10 | 10 | 10 | 9.96 | 0 | 48 |
| United Distributor | 83.95 | 83.95 | 78.78 | 80.25 | 0.91 ▲ | 2,141 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 12.82 | 13.96 | 12.3 | 13.42 | -0.07 ▼ | 23,596 |
| AL-Noor Mod | 5.95 | 6.28 | 5.78 | 5.84 | -0.02 ▼ | 392,830 |
| Equity Modaraba | 7.45 | 7.48 | 6.99 | 7.15 | -0.11 ▼ | 412,911 |
| 1st.Fid.Leasing | 8.2 | 8.2 | 7.63 | 7.71 | -0.28 ▼ | 21,793 |
| Habib Modaraba | 32.49 | 32.49 | 31.07 | 31.67 | -0.33 ▼ | 34,183 |
| I.B.L.Modarab | 8.77 | 9.1 | 8.5 | 8.67 | -0.26 ▼ | 43,133 |
| Punjab Mod | 4.45 | 4.59 | 4.45 | 4.54 | 0.08 ▲ | 83,383 |
| Paramount Mod | 11.22 | 12.19 | 11.14 | 12.1 | 1.02 ▲ | 127,532 |
| F.Treet Manuf | 18.06 | 18.85 | 18.06 | 18.85 | 0.78 ▲ | 1,636 |
| Tri-Star 1st Mod. | 14 | 14 | 13.52 | 13.52 | -0.44 ▼ | 12,027 |
| OLP Modaraba | 21.4 | 21.8 | 21.4 | 21.5 | 0 | 7,951 |
| Orient Rental | 11.39 | 11.39 | 11.03 | 11.28 | -0.02 ▼ | 18,133 |
| Popular Islamic | 23.55 | 25.09 | 23.55 | 23.79 | 0.98 ▲ | 6,461 |
| Sindh Modaraba | 13.51 | 15.49 | 13.51 | 15.28 | 0.81 ▲ | 3,535 |
| Trust Modaraba | 47.12 | 47.5 | 42.41 | 42.78 | -4.34 ▼ | 2,912,376 |
| Unicap Modaraba | 4.43 | 4.7 | 4.43 | 4.55 | 0.06 ▲ | 31,132 |
| Wasl Mobility Mod | 4.59 | 4.64 | 4.51 | 4.52 | -0.01 ▼ | 1,216,831 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 639.68 | 648 | 635.7 | 645.6 | 7.92 ▲ | 2,199,885 |
| Oil & Gas Dev | 270 | 275.5 | 268.2 | 273.1 | 3.78 ▲ | 8,356,395 |
| Pak Oilfields | 658 | 659 | 656.03 | 657.07 | -0.64 ▼ | 195,529 |
| Pak Petroleum | 179 | 183.5 | 178 | 180.88 | 2.32 ▲ | 11,055,445 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 521 | 526 | 521 | 522.35 | 1.96 ▲ | 29,660 |
| Burshane LPG | 35.25 | 36.11 | 34.25 | 35 | 0.52 ▲ | 66,614 |
| Hascol Petrol | 10.45 | 10.64 | 10.42 | 10.45 | 0.04 ▲ | 4,177,673 |
| HI-Tech Lub. | 47.03 | 49.24 | 46.81 | 48.57 | 1.66 ▲ | 1,916,319 |
| Oilboy Energy | 9.5 | 9.51 | 9.12 | 9.24 | -0.19 ▼ | 257,104 |
| P.S.O. | 404 | 413.23 | 402.5 | 407.66 | 4.35 ▲ | 6,095,181 |
| Sui North Gas | 115.65 | 120.1 | 115.5 | 118.8 | 3.44 ▲ | 7,882,722 |
| Sui South Gas | 41.49 | 41.95 | 41.2 | 41.38 | 0.15 ▲ | 10,827,487 |
| Wafi Energy Pak | 171.8 | 173 | 169 | 171.74 | 1.56 ▲ | 134,046 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.4 | 28.1 | 27.3 | 27.94 | 0.45 ▲ | 381,322 |
| Cherat Packaging | 107.4 | 110.15 | 106.07 | 108.23 | 1.21 ▲ | 404,056 |
| Int. Packaging Films | 24 | 24.4 | 23.7 | 23.89 | 0.36 ▲ | 789,121 |
| MACPAC Films | 32.01 | 32.41 | 31.1 | 31.66 | -0.52 ▼ | 470,434 |
| Merit Packaging | 12 | 12.14 | 11.8 | 11.88 | -0.03 ▼ | 337,251 |
| Packages Ltd. | 697.77 | 730 | 682 | 711.39 | 13.62 ▲ | 30,414 |
| Pak Paper Prod | 177.03 | 179.89 | 176.2 | 176.9 | -0.13 ▼ | 34,386 |
| Roshan Packages | 21.47 | 21.47 | 20.77 | 20.8 | -0.23 ▼ | 320,328 |
| Security Paper | 177.75 | 188.99 | 174.51 | 184.16 | 6.46 ▲ | 230,534 |
| SPEL Limited | 62.3 | 64.75 | 62.15 | 63.6 | 1.68 ▲ | 3,171,645 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1148.74 | 1196.94 | 1145 | 1191.04 | 46.1 ▲ | 36,217 |
| AGP Limited (XD) | 189.69 | 191.5 | 189.31 | 189.6 | -0.23 ▼ | 148,026 |
| BF Biosciences | 170.6 | 171.44 | 169.62 | 170.49 | 1.78 ▲ | 352,841 |
| Citi Pharma Ltd | 95.25 | 98.85 | 95.25 | 96.99 | 2.71 ▲ | 20,365,818 |
| Ferozsons (Lab) | 419.03 | 432 | 419 | 427.29 | 8.96 ▲ | 246,136 |
| GlaxoSmithKline | 409 | 417.5 | 408 | 414.76 | 7.94 ▲ | 575,001 |
| Haleon Pakistan (XD) | 866 | 882 | 866 | 879.19 | 14.07 ▲ | 95,592 |
| Highnoon (Lab) | 1160.15 | 1177 | 1160.15 | 1171.12 | 10.97 ▲ | 20,152 |
| Hoechst Pak Ltd (XD) | 3859.1 | 4099.99 | 3859.01 | 3999.38 | 210.03 ▲ | 2,758 |
| IBL HealthCare | 62.3 | 62.4 | 61.3 | 61.65 | -0.04 ▼ | 193,056 |
| Liven Pharma | 63.59 | 65.2 | 63.45 | 63.78 | 0.41 ▲ | 140,238 |
| Macter Int. Ltd | 398 | 399 | 392.1 | 397.25 | 2.14 ▲ | 13,094 |
| Otsuka Pak | 272.88 | 295.27 | 267.75 | 289.96 | 21.52 ▲ | 287,605 |
| The Searle Company | 117 | 117.25 | 115.2 | 115.47 | 0.77 ▲ | 5,155,872 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 12.21 | 12.38 | 12.1 | 12.18 | 0.11 ▲ | 2,300,517 |
| Engro Powergen | 29.5 | 29.75 | 29.25 | 29.52 | 0.31 ▲ | 310,614 |
| Mughal Energy Ltd | 26 | 26 | 26 | 26 | 1.21 ▲ | 579 |
| Hub Power Co. | 163.5 | 178.88 | 163.5 | 176.48 | 13.25 ▲ | 38,209,595 |
| Kot Addu Power | 35.7 | 36 | 35.5 | 35.8 | 0.18 ▲ | 691,204 |
| K-Electric Ltd. | 5.26 | 5.33 | 5.23 | 5.26 | -0.01 ▼ | 13,595,190 |
| Kohinoor Energy | 22.5 | 22.6 | 22.4 | 22.49 | 0.01 ▲ | 209,056 |
| Kohinoor Power | 11.02 | 11.56 | 11.02 | 11.56 | 1.05 ▲ | 1,267,989 |
| Lalpir Power | 24.5 | 25.5 | 24.5 | 25.2 | 0.71 ▲ | 1,504,391 |
| Nishat ChunPower | 28 | 29.15 | 27.9 | 28.98 | 1.09 ▲ | 1,488,586 |
| Nishat Power | 41.6 | 43 | 41.6 | 42.06 | 0.57 ▲ | 1,158,480 |
| Pakgen Power | 109.27 | 115.94 | 107.25 | 109.23 | 0.09 ▲ | 13,902 |
| Sitara Energy | 14.67 | 15.3 | 14.1 | 14.61 | -0.05 ▼ | 32,319 |
| S.G.Power | 12.5 | 12.7 | 12 | 12.16 | -0.1 ▼ | 110,431 |
| Saif Power Ltd | 10.62 | 10.74 | 10.59 | 10.67 | 0.05 ▲ | 379,936 |
| Tri-Star Power | 10 | 10.2 | 9.8 | 10.1 | 0.59 ▲ | 111,966 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 32.13 | 32.13 | 30.5 | 31.23 | -0.31 ▼ | 2,940 |
| Javedan Corp. | 95.9 | 96.05 | 91.5 | 92.54 | -1 ▼ | 2,373,573 |
| Pace (Pak) Ltd. | 6.99 | 7.66 | 6.84 | 6.95 | 0.03 ▲ | 89,287,134 |
| TPL Properties | 10.35 | 10.85 | 10.33 | 10.58 | 0.22 ▲ | 17,178,825 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 32.5 | 32.5 | 32.2 | 32.28 | -0.17 ▼ | 854,510 |
| Globe Residency | 19.9 | 20 | 19.73 | 19.81 | -0.18 ▼ | 312,249 |
| TPL REIT Fund I | 15.4 | 15.4 | 14.85 | 15 | -0.07 ▼ | 47,125 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 657 | 662 | 655.54 | 656.53 | 0.38 ▲ | 435,821 |
| Cnergyico PK | 7.22 | 7.29 | 7.17 | 7.19 | -0.03 ▼ | 9,343,876 |
| National Refinery | 316.9 | 319.66 | 306.9 | 312.68 | -4.23 ▼ | 1,424,155 |
| Pak Refinery | 31.95 | 32.1 | 31.58 | 31.63 | -0.15 ▼ | 4,476,513 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 1087 | 1087 | 1060.6 | 1072.25 | -15.08 ▼ | 103 |
| Adam Sugar | 71.01 | 75.84 | 71 | 73.67 | 2.67 ▲ | 3,870 |
| Abdullah Shah | 9.9 | 10.19 | 9.51 | 9.62 | -0.2 ▼ | 1,555,939 |
| AL-Noor Sugar | 98 | 98 | 91.5 | 97.89 | -2 ▼ | 1,045 |
| Ansari Sugar | 25.2 | 25.31 | 20.71 | 21.22 | -1.79 ▼ | 1,081,853 |
| Baba Farid | 221.99 | 234.8 | 201 | 228.21 | 14.76 ▲ | 6,500 |
| Chashma Sugar | 70 | 70 | 67.2 | 68.62 | -1.34 ▼ | 1,880 |
| Dewan Sugar | 6.65 | 6.65 | 6.35 | 6.47 | -0.1 ▼ | 36,310 |
| Faran Sugar Mills | 49.45 | 51.1 | 47.98 | 50.78 | 2.75 ▲ | 190,164 |
| Habib Sugar | 82.65 | 82.9 | 81.76 | 82.34 | -0.25 ▼ | 1,668 |
| Habib Rice Prod | 31.11 | 31.89 | 31.11 | 31.8 | 0.09 ▲ | 3,502 |
| Haseeb Waqas Sugar | 22.65 | 22.9 | 20.75 | 22.16 | -0.51 ▼ | 520,720 |
| J.D.W.Sugar | 903 | 907.95 | 865 | 870.54 | -36.51 ▼ | 2,884 |
| Jauharabad Sug | 57.9 | 57.98 | 55 | 56.58 | -0.27 ▼ | 140,848 |
| Khairpur Sugar | 144 | 158.4 | 136.4 | 158.35 | 14.35 ▲ | 23,885 |
| Mirpurkhas Sugar | 41.7 | 42.5 | 41 | 41.53 | -0.28 ▼ | 75,224 |
| Mehran Sugar | 68.5 | 68.97 | 67.25 | 67.5 | -0.28 ▼ | 20,609 |
| Noon Sugar | 87.5 | 90.98 | 82.55 | 90 | 7.2 ▲ | 11,536 |
| Sanghar Sugar | 59.73 | 61 | 59.55 | 60.05 | 0.5 ▲ | 1,127 |
| Sindh Abadgar | 196.12 | 208 | 191 | 204.89 | 8.78 ▲ | 1,643 |
| Shahtaj Sugar | 130 | 135.87 | 129.99 | 135 | 11.48 ▲ | 1,721 |
| Shahmurad Sugar | 470.1 | 539 | 470.1 | 478.9 | -11.1 ▼ | 3,026 |
| Sakrand Sugar | 16.14 | 16.14 | 15 | 15.84 | 1.17 ▲ | 2,415,822 |
| Shakarganj Limited | 67 | 67 | 65.5 | 66.99 | -0.43 ▼ | 4,568 |
| Tariq Corp Ltd. | 18.11 | 18.15 | 17.8 | 17.86 | -0.12 ▼ | 12,249 |
| Thal Ind.Corp. | 561 | 599.75 | 561 | 564.74 | 5.2 ▲ | 431 |
| Tandlianwala Sugar | 185.5 | 219 | 185.02 | 214.56 | 14.59 ▲ | 2,901 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 132.85 | 134.99 | 132.65 | 133.33 | 0.44 ▲ | 109,862 |
| Ibrahim Fibres | 309.95 | 310 | 308 | 309.44 | 8.09 ▲ | 315 |
| Image Pakistan | 31.89 | 32.46 | 31.31 | 31.83 | 0.75 ▲ | 17,031,227 |
| Pak Synthetics | 60.34 | 66.96 | 60.34 | 65.05 | 0 | 137 |
| Rupali Polyester | 33.4 | 35.76 | 33.03 | 35.76 | 3.25 ▲ | 126,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 160 | 163.74 | 160 | 161.29 | 1.47 ▲ | 2,094,732 |
| Avanceon Ltd | 48.64 | 49.2 | 48.5 | 48.71 | 0.08 ▲ | 995,883 |
| Supernet Ltd.XB | 40.9 | 41.49 | 40.1 | 41 | 0.8 ▲ | 96,053 |
| Hum Network | 15.14 | 16.1 | 15.11 | 15.58 | 0.64 ▲ | 22,141,813 |
| Media Times Ltd | 3.99 | 4.06 | 3.85 | 3.87 | 0.02 ▲ | 8,748,493 |
| Netsol Tech. | 142.88 | 144.72 | 142.6 | 143.02 | 0.71 ▲ | 733,553 |
| Octopus Digital | 51.65 | 53.19 | 51.65 | 52.41 | 0.67 ▲ | 407,464 |
| Pak Datacom | 200.9 | 201.99 | 195.06 | 197.75 | -2.76 ▼ | 12,080 |
| P.T.C.L. | 22.9 | 23.22 | 22.6 | 23.12 | 0.4 ▲ | 2,970,608 |
| Supernet Technologie | 780.01 | 808.97 | 780 | 785 | 2.06 ▲ | 393 |
| Symmetry Group Ltd | 14.97 | 15.09 | 14.85 | 14.97 | 0 | 2,762,278 |
| Systems Limited | 135.95 | 138.5 | 135.56 | 136.6 | 0.71 ▲ | 3,948,699 |
| Telecard Limited | 8.41 | 8.58 | 8.22 | 8.25 | -0.03 ▼ | 8,871,381 |
| TPL Corp Ltd | 10.39 | 10.8 | 9.26 | 10.5 | 0.7 ▲ | 18,532,609 |
| TPL Trakker Ltd | 7.77 | 8 | 7.57 | 7.69 | 0.06 ▲ | 982,604 |
| TRG Pak Ltd | 56.47 | 58.49 | 55.8 | 57.83 | 1.87 ▲ | 13,388,896 |
| WorldCall Telecom | 1.47 | 1.5 | 1.46 | 1.46 | 0 | 25,315,161 |
| Zarea Limited | 28.85 | 29.19 | 28.65 | 28.83 | -0.14 ▼ | 343,545 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 60 | 60.45 | 58.75 | 59.8 | -0.25 ▼ | 16,615 |
| Ahmed Hassan | 75.48 | 75.5 | 75.4 | 75.42 | -0.06 ▼ | 832 |
| Azgard Nine | 12.71 | 12.85 | 12.55 | 12.66 | -0.04 ▼ | 1,086,557 |
| AN Textile Mill | 28.04 | 29.5 | 28.04 | 28.3 | 0.26 ▲ | 7,659 |
| Aruj Industries | 9.69 | 9.69 | 9.34 | 9.38 | -0.2 ▼ | 7,784 |
| Bhanero Tex. | 948.33 | 948.35 | 939.98 | 945.39 | 3.74 ▲ | 56 |
| Blessed Tex. | 324.99 | 324.99 | 324.99 | 308.63 | 0 | 1 |
| Chenab Limited | 24.49 | 25 | 24.01 | 24.51 | 0.41 ▲ | 1,265,505 |
| Chenab Ltd.(Pre | 4.04 | 4.17 | 3.97 | 4 | -0.05 ▼ | 394,473 |
| Crescent Tex. | 22.57 | 22.93 | 22.21 | 22.5 | -0.07 ▼ | 163,893 |
| Faisal Spinning | 372.51 | 379 | 372 | 374.56 | -4.56 ▼ | 238 |
| Feroze 1888 | 80 | 81 | 79.85 | 80 | 0.84 ▲ | 43,776 |
| Fateh Sports | 94.25 | 108.9 | 94.25 | 103.88 | 0 | 356 |
| Fazal Cloth | 317.8 | 333.39 | 281.01 | 289.53 | -13.55 ▼ | 47,496 |
| Gul Ahmed | 37.5 | 39.4 | 37.03 | 38.78 | 1.48 ▲ | 2,599,890 |
| Ghazi Fabrics | 13 | 13.59 | 12.1 | 13.58 | 0.43 ▲ | 17,700 |
| Hala Enterprise | 22 | 22.3 | 21.16 | 22.01 | -0.08 ▼ | 24,970 |
| Hafiz Limited | 0 | 0 | 0 | 382 | 0 | 1 |
| Interloop Ltd. | 71.8 | 72.05 | 71.05 | 71.71 | 0.14 ▲ | 293,098 |
| Int.Knitwear | 47 | 48 | 43.32 | 46.72 | -0.08 ▼ | 8,908 |
| Jubilee Spinning | 52.99 | 52.99 | 50.36 | 50.36 | -5.6 ▼ | 53,802 |
| Khyber Textile | 1600 | 1600 | 1447 | 1464.71 | -34.31 ▼ | 53 |
| Kohinoor Mills | 84 | 87 | 81 | 85.8 | 1.02 ▲ | 29,240 |
| Kohinoor Ind. | 13.75 | 14.8 | 13.5 | 14.38 | 0.86 ▲ | 545,188 |
| Kohinoor Textile | 258.8 | 260 | 250.1 | 254.53 | -4.37 ▼ | 10,313 |
| Mehmood Tex. | 342.06 | 342.06 | 340 | 340.79 | -2.55 ▼ | 1,511 |
| Masood Textile | 64.1 | 64.88 | 61.52 | 61.8 | -2.01 ▼ | 17,558 |
| Nishat (Chun.) | 47.4 | 50 | 47 | 49.89 | 1.63 ▲ | 255,424 |
| Nishat Mills Ltd | 154 | 155.5 | 149.06 | 152.77 | 0.19 ▲ | 1,630,763 |
| Paramount Sp | 8.87 | 9.01 | 8.4 | 9.01 | 0.42 ▲ | 42,418 |
| Quetta Textile | 16.5 | 17 | 16 | 16.39 | -0.19 ▼ | 20,061 |
| Reliance Weaving | 116.99 | 116.99 | 116.95 | 116.97 | -1.02 ▼ | 233 |
| Sapphire Tex. | 1410.01 | 1434.95 | 1400.01 | 1411.88 | 6.39 ▲ | 34 |
| Sapphire Fiber | 1082.99 | 1094.99 | 1050.34 | 1065.14 | 4.38 ▲ | 259 |
| Shams Textile | 33.32 | 36.39 | 33.32 | 36.46 | 0 | 294 |
| Stylers Int.Ltd. | 53 | 53 | 47 | 48.79 | -2.71 ▼ | 86,489 |
| Suraj Cotton Mills | 126.01 | 129.88 | 126.01 | 128.04 | 0.07 ▲ | 16,139 |
| Towellers Limited | 171 | 173.88 | 171 | 171.27 | 1.21 ▲ | 15,367 |
| ZahidJee Tex. | 65 | 66.49 | 64.01 | 65.7 | 1.71 ▲ | 23,622 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 51.52 | 54.99 | 51.52 | 53.38 | -1.99 ▼ | 7,242 |
| Amtex Limited | 3.95 | 4.24 | 3.93 | 4.11 | 0.16 ▲ | 4,108,032 |
| Arctic Textile | 37.08 | 39 | 35.01 | 38.99 | 1.91 ▲ | 8,450 |
| Asim Textile | 32.89 | 32.89 | 31 | 31.61 | -0.37 ▼ | 21,588 |
| Bilal Fibres | 23.16 | 24.45 | 23.16 | 24.23 | 0.43 ▲ | 137,003 |
| Crescent Cotton | 62.62 | 62.62 | 60.15 | 62.62 | 5.69 ▲ | 62,409 |
| Crescent Fibres | 50.01 | 50.01 | 50.01 | 50.05 | 0 | 11 |
| Colony Tex.Mills Ltd | 6.9 | 6.94 | 6.52 | 6.61 | -0.19 ▼ | 1,082,343 |
| Chakwal Spinning | 35.01 | 35.79 | 34.01 | 34.8 | 0.37 ▲ | 734,171 |
| Dewan Farooque Sp. | 6.22 | 6.36 | 6 | 6.22 | 0.18 ▲ | 1,272,444 |
| Din Textile | 76.5 | 79.9 | 76.05 | 76.68 | 0.86 ▲ | 1,686 |
| Dewan Mushtaq | 15.31 | 15.64 | 15.1 | 15.3 | 0 | 11,732 |
| D.S. Ind. Ltd. | 6.17 | 6.19 | 6 | 6.04 | -0.02 ▼ | 641,960 |
| Dewan Textile | 6.9 | 7.98 | 6.9 | 7.72 | -0.02 ▼ | 7,016 |
| Elahi Cotton | 226.99 | 244 | 211 | 223.75 | 1.88 ▲ | 2,031 |
| Ellcot Spinning | 125 | 125 | 125 | 121 | 0 | 100 |
| Gadoon Textile | 438 | 438 | 426 | 429.21 | -1.35 ▼ | 22,298 |
| Gulshan Sp. | 5.67 | 6.1 | 5.64 | 6 | 0.08 ▲ | 55,244 |
| Gulistan Sp. | 10.63 | 10.8 | 9.6 | 9.88 | -0.51 ▼ | 12,001 |
| Hira Textile | 5.49 | 5.49 | 5.22 | 5.29 | 0.01 ▲ | 1,148,170 |
| Idrees Textile | 22.36 | 24.35 | 22.36 | 23.51 | -0.25 ▼ | 17,349 |
| Ideal Spinning | 24 | 24 | 22.36 | 23.11 | 0 | 54 |
| Indus Dyeing | 173.79 | 173.79 | 166.15 | 170.58 | -2.36 ▼ | 24,672 |
| J.A.Textile | 30.2 | 31.8 | 30.2 | 31.01 | 0.1 ▲ | 13,433 |
| Janana D Mal | 118.97 | 124.75 | 115 | 121.36 | 2.39 ▲ | 11,653 |
| J.K.Spinning | 236 | 249 | 209.12 | 226.43 | -5.93 ▼ | 2,148 |
| Kohat Textile | 63 | 63.1 | 62.55 | 63 | -0.49 ▼ | 43,616 |
| Kohinoor Spining | 7 | 7.14 | 6.96 | 7.08 | 0.12 ▲ | 15,569,931 |
| Khalid Siraj | 9.5 | 9.7 | 9.5 | 9.51 | 0.01 ▲ | 705 |
| Maqbool Textile | 39.5 | 40 | 39.2 | 39.45 | -0.52 ▼ | 21,153 |
| Nagina Cotton | 79 | 79 | 70.05 | 74.3 | 0 | 252 |
| Nazir Cotton Mills | 13.37 | 14 | 13.26 | 13.26 | -0.27 ▼ | 10,002 |
| Reliance Cotton | 539 | 555 | 530.01 | 540 | -10 ▼ | 197 |
| Ruby Textile | 14.11 | 14.11 | 13.52 | 14 | -0.11 ▼ | 2,200 |
| Saif Textile | 26.48 | 27.99 | 25.52 | 26.81 | 0.37 ▲ | 8,182 |
| Service Ind Tex | 26.65 | 26.65 | 22.86 | 23.17 | -2.23 ▼ | 168,919 |
| Shadman Cotton | 53.04 | 56.57 | 47 | 48.14 | -3.29 ▼ | 42,691 |
| Shadab Textile | 62 | 62.9 | 61 | 61.16 | -0.65 ▼ | 24,972 |
| Sally Textile | 16.39 | 16.89 | 15.55 | 15.81 | -0.58 ▼ | 13,677 |
| Sana Ind. | 25 | 26.87 | 25 | 26.8 | 1.03 ▲ | 611 |
| Saritow Spinning | 13.5 | 14 | 12.25 | 12.41 | -1.04 ▼ | 106,480 |
| Sunrays Textile | 172 | 172 | 163.1 | 165.09 | -6.52 ▼ | 13,459 |
| Shahzad Tex. | 64.97 | 66.25 | 60.51 | 60.51 | 0.28 ▲ | 8,169 |
| Tata Textile | 209.88 | 214.88 | 207 | 207.63 | 0.28 ▲ | 182,576 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 25.47 | 25.7 | 24.7 | 25.01 | -0.46 ▼ | 2,870 |
| ICC Industries | 11.95 | 12 | 11.1 | 11.7 | 0.03 ▲ | 82,669 |
| Prosperity Weaving | 61.03 | 61.03 | 57 | 61.03 | 0 | 2 |
| Shahtaj Textile | 79.4 | 79.82 | 79.4 | 79.35 | 0 | 164 |
| Yousuf Weaving | 5.72 | 5.95 | 5.66 | 5.8 | 0.13 ▲ | 5,400,711 |
| Zephyr Textile | 18.25 | 18.5 | 17.5 | 18.5 | 0.4 ▲ | 6,076 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 457.99 | 457.99 | 445 | 450.79 | -0.79 ▼ | 10,486 |
| Pak Tobacco | 1339.11 | 1344.94 | 1324.88 | 1335.22 | -3.89 ▼ | 16,816 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | -0.01 ▼ | 561 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.5 | 20 | 19.01 | 19.2 | -0.3 ▼ | 7,111 |
| Blue-Ex | 59.95 | 67 | 59.95 | 67 | 0.4 ▲ | 1,101 |
| Pak Int.Bulk | 12.75 | 13.25 | 12.5 | 12.91 | 0.22 ▲ | 16,338,337 |
| Pak.Int.Container | 41.52 | 42.74 | 41.51 | 41.9 | 0.22 ▲ | 264,048 |
| P.N.S.C | 414 | 419.97 | 411.21 | 414.77 | 0.29 ▲ | 33,552 |
| Secure Logistics Gro | 17.85 | 18.69 | 17.8 | 18.21 | 0.38 ▲ | 4,943,950 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 205 | 212.99 | 205 | 207.35 | -1.16 ▼ | 3,446 |
| S.S.Oil | 694.72 | 700 | 675 | 688.11 | -6.61 ▼ | 35,767 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 80.49 | 80.5 | 77.1 | 78.03 | -1.19 ▼ | 42,896 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-NOV | 0 | 0 | 0 | 9.39 | -0.11 ▼ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 9.28 | -0.12 ▼ | 0 |
| AGHA-SEP | 9.4 | 9.4 | 9.15 | 9.18 | -0.13 ▼ | 1,785,500 |
| AGL-NOV | 0 | 0 | 0 | 77.08 | -1.58 ▼ | 0 |
| AGL-OCT | 0 | 0 | 0 | 76.21 | -1.56 ▼ | 0 |
| AGL-SEP | 77.5 | 78.5 | 74.75 | 76.66 | -0.3 ▼ | 1,391,500 |
| AGP-NOV | 0 | 0 | 0 | 196.42 | -0.32 ▼ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 194.2 | -0.32 ▼ | 0 |
| AGP-SEPB | 0 | 0 | 0 | 191.42 | -0.32 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 69.11 | -0.02 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 68.33 | -0.02 ▼ | 0 |
| AICL-SEPB | 68.69 | 69 | 67.65 | 67.98 | 0.48 ▲ | 27,000 |
| AIRLINK-NOV | 0 | 0 | 0 | 167.09 | 1.45 ▲ | 0 |
| AIRLINK-OCT | 0 | 0 | 0 | 165.2 | 1.44 ▲ | 0 |
| AIRLINK-SEP | 162.06 | 165 | 161 | 162.85 | 1.3 ▲ | 1,514,500 |
| AKBL-NOV | 0 | 0 | 0 | 82.61 | 1.19 ▲ | 0 |
| AKBL-OCTB | 0 | 0 | 0 | 81.67 | 1.17 ▲ | 0 |
| AKBL-SEPB | 80.49 | 80.8 | 79.5 | 80.75 | 1.25 ▲ | 143,000 |
| ASL-NOV | 0 | 0 | 0 | 14.58 | -0.29 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 14.41 | -0.29 ▼ | 0 |
| ASL-SEP | 14.6 | 14.9 | 14.21 | 14.23 | -0.31 ▼ | 704,000 |
| ATRL-NOV | 0 | 0 | 0 | 680.15 | 0.12 ▲ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 672.46 | 0.11 ▲ | 0 |
| ATRL-SEP | 666 | 668.25 | 663.5 | 664.08 | 0.22 ▲ | 130,000 |
| AVN-NOV | 0 | 0 | 0 | 50.46 | 0.06 ▲ | 0 |
| AVN-OCT | 0 | 0 | 0 | 49.89 | 0.06 ▲ | 0 |
| AVN-SEP | 49.5 | 49.7 | 49.1 | 49.43 | 0.26 ▲ | 131,500 |
| BAFL-NOV | 0 | 0 | 0 | 109.82 | -1.68 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 108.58 | -1.66 ▼ | 0 |
| BAFL-SEPB | 108 | 108 | 108 | 108 | -0.5 ▼ | 6,000 |
| BAHL-NOV | 0 | 0 | 0 | 197.44 | -1.5 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 195.2 | -1.49 ▼ | 0 |
| BAHL-SEPB | 193.25 | 196.5 | 192.55 | 192.6 | -1.28 ▼ | 1,274,500 |
| BIPL-NOV | 0 | 0 | 0 | 35.86 | 0.08 ▲ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 35.45 | 0.08 ▲ | 0 |
| BIPL-SEPB | 35.1 | 35.21 | 34.85 | 34.9 | -0.19 ▼ | 161,500 |
| BKTI-NOV | 0 | 0 | 0 | 42859 | -141 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 42498 | -140 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 42047 | -139 ▼ | 0 |
| BML-NOV | 0 | 0 | 0 | 6 | -0.16 ▼ | 0 |
| BML-OCT | 0 | 0 | 0 | 5.93 | 0.23 ▲ | 0 |
| BML-SEP | 5.95 | 6.07 | 5.85 | 5.85 | -0.17 ▼ | 1,221,000 |
| BOP-NOV | 0 | 0 | 0 | 16.8 | -0.21 ▼ | 0 |
| BOP-OCT | 18 | 18 | 17.7 | 17.7 | -0.24 ▼ | 2,000 |
| BOP-OCTB | 17 | 19 | 17 | 17 | -0.46 ▼ | 275,500 |
| BOP-SEP | 17.7 | 17.85 | 17.21 | 17.36 | -0.29 ▼ | 24,156,500 |
| BOP-SEPB | 17.1 | 17.29 | 16.64 | 16.73 | -0.25 ▼ | 22,668,500 |
| CHCC-NOV | 0 | 0 | 0 | 371.87 | 10.8 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 367.67 | 10.68 ▲ | 0 |
| CHCC-SEP | 356 | 363.31 | 356 | 363.24 | 11.05 ▲ | 61,000 |
| CNERGY-NOV | 0 | 0 | 0 | 7.45 | -0.03 ▼ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 7.36 | -0.04 ▼ | 0 |
| CNERGY-SEP | 7.33 | 7.36 | 7.25 | 7.26 | -0.07 ▼ | 1,464,500 |
| CPHL-NOV | 0 | 0 | 0 | 100.48 | 2.77 ▲ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 99.34 | 2.73 ▲ | 0 |
| CPHL-SEP | 96.37 | 99.9 | 96.06 | 98.08 | 2.77 ▲ | 7,128,500 |
| CSAP-NOV | 0 | 0 | 0 | 106.91 | -0.08 ▼ | 0 |
| CSAP-OCT | 0 | 0 | 0 | 105.7 | -0.08 ▼ | 0 |
| CSAP-SEP | 103.51 | 104.85 | 103.5 | 104.75 | 0.1 ▲ | 2,500 |
| DCL-NOV | 0 | 0 | 0 | 13.6 | -0.32 ▼ | 0 |
| DCL-OCT | 0 | 0 | 0 | 13.45 | -0.31 ▼ | 0 |
| DCL-SEP | 13.41 | 13.66 | 13.26 | 13.3 | -0.27 ▼ | 1,836,500 |
| DCR-NOV | 0 | 0 | 0 | 33.44 | -0.19 ▼ | 0 |
| DCR-OCT | 0 | 0 | 0 | 33.06 | -0.19 ▼ | 0 |
| DCR-SEPB | 31.9 | 32 | 31.9 | 32 | -0.5 ▼ | 1,500 |
| DFML-NOV | 0 | 0 | 0 | 36.9 | -0.84 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 36.48 | -0.83 ▼ | 0 |
| DFML-SEP | 36.99 | 37.05 | 35.9 | 36.03 | -0.79 ▼ | 1,676,500 |
| DGKC-NOV | 0 | 0 | 0 | 217.46 | 4.13 ▲ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 215 | 4.08 ▲ | 0 |
| DGKC-SEP | 209.4 | 214.73 | 208.02 | 212.05 | 4.12 ▲ | 2,298,500 |
| EFERT-NOV | 0 | 0 | 0 | 218.49 | 1.12 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 216.02 | 1.1 ▲ | 0 |
| EFERT-SEPB | 216 | 216.8 | 211.15 | 211.71 | 0.14 ▲ | 49,500 |
| ENGROH-NOV | 0 | 0 | 0 | 236.61 | -0.69 ▼ | 0 |
| ENGROH-OCT | 0 | 0 | 0 | 233.93 | -0.69 ▼ | 0 |
| ENGROH-SEP | 234.23 | 234.8 | 229.5 | 230.66 | -0.46 ▼ | 499,000 |
| EPCL-NOV | 0 | 0 | 0 | 31.76 | -0.09 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 31.4 | -0.09 ▼ | 0 |
| EPCL-SEP | 31.5 | 31.89 | 31 | 31.03 | -0.06 ▼ | 677,500 |
| FABL-NOV | 0 | 0 | 0 | 80.06 | 0.07 ▲ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 79.16 | 0.07 ▲ | 0 |
| FABL-SEPB | 79.95 | 79.95 | 78.41 | 78.8 | 0.32 ▲ | 191,500 |
| FATIMA-NOV | 0 | 0 | 0 | 125.38 | 1.41 ▲ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 123.97 | 1.4 ▲ | 0 |
| FATIMA-SEPB | 0 | 0 | 0 | 122.19 | 2.19 ▲ | 0 |
| FCCL-NOV | 0 | 0 | 0 | 61.14 | 0.97 ▲ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 60.45 | 0.96 ▲ | 0 |
| FCCL-SEP | 59 | 60.39 | 57.12 | 59.45 | 0.96 ▲ | 4,751,000 |
| FCEPL-NOV | 0 | 0 | 0 | 89.29 | 0.62 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 88.28 | 0.61 ▲ | 0 |
| FCEPL-SEP | 87.5 | 88 | 86.1 | 87 | 0.11 ▲ | 294,500 |
| FCL-NOV | 0 | 0 | 0 | 24.56 | 0.14 ▲ | 0 |
| FCL-OCT | 0 | 0 | 0 | 24.29 | 0.15 ▲ | 0 |
| FCL-SEP | 23.93 | 24.01 | 23.93 | 23.99 | -0.01 ▼ | 29,000 |
| FFC-NOV | 0 | 0 | 0 | 461.68 | 6.43 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 456.46 | 6.36 ▲ | 0 |
| FFC-SEPB | 449.97 | 452 | 446.4 | 450.16 | 6.47 ▲ | 220,000 |
| FFL-NOV | 0 | 0 | 0 | 18.8 | 1.14 ▲ | 0 |
| FFL-OCT | 0 | 0 | 0 | 18.59 | 1.13 ▲ | 0 |
| FFL-SEP | 17.35 | 18.8 | 17.15 | 18.32 | 1.09 ▲ | 17,256,500 |
| FLYNG-NOV | 0 | 0 | 0 | 54.7 | -1.33 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 54.08 | -1.31 ▼ | 0 |
| FLYNG-SEP | 54.43 | 54.9 | 53.02 | 53.24 | -1.42 ▼ | 154,500 |
| GAL-NOV | 0 | 0 | 0 | 592.28 | 2.72 ▲ | 0 |
| GAL-OCT | 0 | 0 | 0 | 585.58 | 2.68 ▲ | 0 |
| GAL-SEP | 575 | 582.4 | 572 | 577.45 | 2.52 ▲ | 238,500 |
| GATM-NOV | 0 | 0 | 0 | 40.18 | 1.52 ▲ | 0 |
| GATM-OCT | 0 | 0 | 0 | 39.72 | 1.5 ▲ | 0 |
| GATM-SEP | 38 | 39.78 | 37.5 | 39.11 | 1.4 ▲ | 366,000 |
| GCIL-NOV | 0 | 0 | 0 | 30.57 | -0.55 ▼ | 0 |
| GCIL-OCT | 0 | 0 | 0 | 30.23 | 0.23 ▲ | 0 |
| GCIL-SEP | 30.5 | 31.25 | 29.67 | 29.82 | -0.55 ▼ | 1,792,000 |
| GGL-NOV | 0 | 0 | 0 | 28.22 | -0.2 ▼ | 0 |
| GGL-OCT | 0 | 0 | 0 | 27.9 | -0.2 ▼ | 0 |
| GGL-SEP | 27.82 | 28.49 | 27.4 | 27.55 | -0.15 ▼ | 2,560,500 |
| GHGL-NOV | 0 | 0 | 0 | 51.1 | -1.87 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 50.53 | -1.84 ▼ | 0 |
| GHGL-SEP | 50 | 51.25 | 50 | 51 | -0.4 ▼ | 14,500 |
| GHNI-NOV | 0 | 0 | 0 | 865.19 | -6.25 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 855.4 | -6.19 ▼ | 0 |
| GHNI-SEP | 850 | 857 | 843 | 845.39 | -4.76 ▼ | 91,000 |
| GLAXO-NOV | 0 | 0 | 0 | 424.43 | 7.95 ▲ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 419.63 | 7.86 ▲ | 0 |
| GLAXO-SEPB | 410 | 416 | 410 | 415 | 8 ▲ | 30,500 |
| HBL-NOV | 0 | 0 | 0 | 268.72 | -0.38 ▼ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 265.68 | -0.38 ▼ | 0 |
| HBL-SEPB | 263 | 265.1 | 260.6 | 262.34 | 0.48 ▲ | 68,000 |
| HUBC-NOV | 0 | 0 | 0 | 182.83 | 13.66 ▲ | 0 |
| HUBC-OCT | 179.95 | 179.95 | 179.95 | 179.95 | 12.69 ▲ | 2,500 |
| HUBC-SEP | 166 | 180.5 | 166 | 178.45 | 13.63 ▲ | 6,725,000 |
| HUMNL-NOV | 0 | 0 | 0 | 16.14 | 0.66 ▲ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 15.96 | 0.65 ▲ | 0 |
| HUMNL-SEP | 15.2 | 16.2 | 15.2 | 15.78 | 0.64 ▲ | 4,339,500 |
| ILP-NOV | 0 | 0 | 0 | 74.29 | 0.12 ▲ | 0 |
| ILP-OCT | 0 | 0 | 0 | 73.45 | 0.11 ▲ | 0 |
| ILP-SEP | 72.55 | 73.02 | 72.35 | 72.38 | -0.62 ▼ | 21,000 |
| IMAGE-NOV | 0 | 0 | 0 | 32.98 | 0.77 ▲ | 0 |
| IMAGE-OCT | 0 | 0 | 0 | 32.6 | 0.75 ▲ | 0 |
| IMAGE-SEP | 32.1 | 32.75 | 31.56 | 32.16 | 0.76 ▲ | 2,597,500 |
| INIL-NOV | 0 | 0 | 0 | 225.66 | -2.31 ▼ | 0 |
| INIL-OCT | 0 | 0 | 0 | 223.11 | -2.28 ▼ | 0 |
| INIL-SEP | 221 | 221 | 214.1 | 218.57 | -1.43 ▼ | 20,000 |
| ISL-NOV | 0 | 0 | 0 | 125.98 | -1.34 ▼ | 0 |
| ISL-OCT | 0 | 0 | 0 | 124.55 | -1.33 ▼ | 0 |
| ISL-SEP | 123 | 123 | 121 | 121.57 | -0.99 ▼ | 71,500 |
| JSBL-OCT | 0 | 0 | 0 | 14.55 | 0.05 ▲ | 0 |
| JSBL-SEP | 14.35 | 14.45 | 14.3 | 14.45 | 0.03 ▲ | 63,500 |
| JSGBETF-NOV | 0 | 0 | 0 | 35.18 | -0.89 ▼ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 34.78 | -0.88 ▼ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 34.29 | -0.86 ▼ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 11.65 | 0.09 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 37.09 | 0.17 ▲ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 36.67 | 0.17 ▲ | 0 |
| KAPCO-SEP | 36.3 | 36.35 | 36.15 | 36.15 | 0.05 ▲ | 24,000 |
| KEL-NOV | 0 | 0 | 0 | 5.45 | -0.01 ▼ | 0 |
| KEL-OCT | 0 | 0 | 0 | 5.39 | -0.01 ▼ | 0 |
| KEL-SEP | 5.33 | 5.38 | 5.29 | 5.31 | -0.02 ▼ | 2,919,000 |
| KOSM-NOV | 0 | 0 | 0 | 7.33 | 0.12 ▲ | 0 |
| KOSM-OCT | 0 | 0 | 0 | 7.25 | 0.12 ▲ | 0 |
| KOSM-SEP | 7.16 | 7.22 | 7.07 | 7.17 | 0.12 ▲ | 6,973,500 |
| KSE30-NOV | 0 | 0 | 0 | 47585 | 381 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 47184 | 378 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 46683 | 374 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 22.65 | -0.06 ▼ | 0 |
| LOTCHEM-OCTB | 0 | 0 | 0 | 22.39 | -0.06 ▼ | 0 |
| LOTCHEM-SEPB | 22 | 22 | 21.8 | 22 | -0.21 ▼ | 120,000 |
| LPL-OCT | 0 | 0 | 0 | 25.81 | 0.72 ▲ | 0 |
| LPL-SEP | 25.7 | 25.7 | 25.7 | 25.7 | 0.96 ▲ | 10,000 |
| LUCK-NOV | 0 | 0 | 0 | 459.11 | 2.35 ▲ | 0 |
| LUCK-OCT | 0 | 0 | 0 | 453.92 | 2.32 ▲ | 0 |
| LUCK-SEP | 444.91 | 452.9 | 444 | 445.89 | 2.61 ▲ | 329,000 |
| MARI-NOV | 0 | 0 | 0 | 668.83 | 7.94 ▲ | 0 |
| MARI-OCT | 0 | 0 | 0 | 661.27 | 7.85 ▲ | 0 |
| MARI-SEP | 642 | 652 | 640.5 | 649.46 | 7.1 ▲ | 308,000 |
| MCB-NOV | 0 | 0 | 0 | 368.67 | 0.67 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 364.51 | 0.67 ▲ | 0 |
| MCB-SEPB | 360 | 360.1 | 358.1 | 359.58 | 1.58 ▲ | 2,500 |
| MEBL-NOV | 0 | 0 | 0 | 402.57 | -1.6 ▼ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 398.02 | -1.59 ▼ | 0 |
| MEBL-SEPB | 393 | 394.5 | 390 | 394 | -1.6 ▼ | 103,000 |
| MLCF-NOV | 0 | 0 | 0 | 107.53 | -0.02 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 106.32 | -0.01 ▼ | 0 |
| MLCF-SEP | 105.99 | 106.9 | 104.25 | 104.76 | -0.12 ▼ | 2,986,500 |
| MTL-NOV | 0 | 0 | 0 | 592.49 | 9.77 ▲ | 0 |
| MTL-OCT | 0 | 0 | 0 | 585.79 | 9.65 ▲ | 0 |
| MTL-SEP | 578.5 | 581.99 | 576.5 | 576.75 | 8.84 ▲ | 10,000 |
| MUGHAL-NOV | 0 | 0 | 0 | 79.15 | -1.63 ▼ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 78.25 | -1.61 ▼ | 0 |
| MUGHAL-SEP | 78.73 | 78.94 | 77 | 77.3 | -1.26 ▼ | 331,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 19.21 | 0.41 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 18.99 | 0.4 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 18.72 | 0.4 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 27.82 | 0.46 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 27.5 | 0.45 ▲ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 27.11 | 0.44 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 160.81 | 1.94 ▲ | 0 |
| NBP-OCT | 0 | 0 | 0 | 159 | 1.93 ▲ | 0 |
| NBP-SEP | 157 | 159.74 | 155.07 | 156.94 | 1.86 ▲ | 2,076,500 |
| NCPL-NOV | 0 | 0 | 0 | 30.02 | 1.11 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 29.68 | 1.1 ▲ | 0 |
| NCPL-SEP | 28.48 | 30.45 | 28.48 | 30.45 | 2.45 ▲ | 37,500 |
| NETSOL-NOV | 0 | 0 | 0 | 148.17 | 0.68 ▲ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 146.49 | 0.67 ▲ | 0 |
| NETSOL-SEP | 143.95 | 146 | 143.95 | 144.55 | 0.6 ▲ | 165,000 |
| NITGETF-NOV | 0 | 0 | 0 | 34.45 | 1.52 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 34.06 | 1.51 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 33.57 | 1.48 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 158.27 | 0.14 ▲ | 0 |
| NML-OCT | 0 | 0 | 0 | 156.48 | 0.13 ▲ | 0 |
| NML-SEP | 154.5 | 156.5 | 151.51 | 154.48 | -0.41 ▼ | 274,000 |
| NPL-NOV | 0 | 0 | 0 | 43.57 | 0.57 ▲ | 0 |
| NPL-OCT | 0 | 0 | 0 | 43.08 | 0.57 ▲ | 0 |
| NPL-SEP | 42.7 | 42.7 | 42.57 | 42.69 | 0.91 ▲ | 6,500 |
| NRL-NOV | 0 | 0 | 0 | 323.93 | -4.51 ▼ | 0 |
| NRL-OCT | 0 | 0 | 0 | 320.27 | -4.46 ▼ | 0 |
| NRL-SEP | 321 | 321 | 310.11 | 315.65 | -4.4 ▼ | 649,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 54.3 | 0.68 ▲ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 53.68 | 0.66 ▲ | 0 |
| OCTOPUS-SEP | 52.75 | 53.94 | 52.51 | 53.1 | 0.9 ▲ | 189,500 |
| OGDC-NOV | 0 | 0 | 0 | 282.93 | 3.81 ▲ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 279.73 | 3.76 ▲ | 0 |
| OGDC-SEP | 272 | 278 | 271.02 | 275.82 | 3.73 ▲ | 2,303,500 |
| OGTI-NOV | 0 | 0 | 0 | 31705 | 403 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 31438 | 400 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 31104 | 395 ▲ | 0 |
| P01GIS031225 | 97.52 | 97.56 | 97.52 | 97.56 | 0.04 ▲ | 20,000 |
| P01GIS040226 | 95.86 | 95.86 | 95.86 | 95.86 | 0.56 ▲ | 15,000 |
| P01GIS061125 | 98.33 | 98.33 | 98.3 | 98.3 | 0 | 100,015,000 |
| P01GIS080126 | 96.69 | 96.69 | 96.57 | 96.64 | -0.02 ▼ | 250,040,000 |
| P01GIS170925 | 99.61 | 99.64 | 99.61 | 99.64 | 0.03 ▲ | 10,010,000 |
| P01GIS200826 | 91.07 | 91.07 | 91.07 | 91.07 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 98.77 | 98.77 | 98.72 | 98.77 | 0.02 ▲ | 1,510,015,000 |
| P01GIS290526 | 93.25 | 93.25 | 93.25 | 93.25 | 0.03 ▲ | 5,000 |
| P03FRR180927 | 0 | 0 | 0 | 106.97 | 0 | 99,000,000 |
| P03FRR211027 | 0 | 0 | 0 | 103.56 | 0 | 325,000,000 |
| P03VRR211027 | 100.5 | 100.5 | 100.5 | 100.5 | -0.34 ▼ | 5,000 |
| P05FRR211029 | 0 | 0 | 0 | 104.86 | 0 | 300,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 7.2 | 0.03 ▲ | 0 |
| PACE-OCT | 0 | 0 | 0 | 7.12 | 0.03 ▲ | 0 |
| PACE-SEP | 6.92 | 7.72 | 6.92 | 7.04 | 0.03 ▲ | 16,870,500 |
| PAEL-NOV | 0 | 0 | 0 | 53.72 | -0.66 ▼ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 53.11 | -0.66 ▼ | 0 |
| PAEL-SEP | 53.48 | 54 | 52.16 | 52.49 | -0.52 ▼ | 10,221,000 |
| PAKRI-OCT | 0 | 0 | 0 | 14.75 | -0.1 ▼ | 0 |
| PAKRI-SEP | 14.6 | 14.8 | 14.48 | 14.51 | -0.33 ▼ | 99,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 21.3 | 0.67 ▲ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 21.06 | 0.66 ▲ | 0 |
| PIAHCLA-SEP | 20.23 | 21.01 | 20.06 | 20.82 | 0.69 ▲ | 4,660,000 |
| PIBTL-NOV | 0 | 0 | 0 | 13.37 | 0.22 ▲ | 0 |
| PIBTL-OCT | 14 | 14 | 14 | 14 | 0 | 500 |
| PIBTL-SEP | 12.9 | 13.33 | 12.7 | 13.06 | 0.24 ▲ | 6,015,000 |
| PIOC-NOV | 0 | 0 | 0 | 265.22 | 3.4 ▲ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 262.22 | 3.35 ▲ | 0 |
| PIOC-SEP | 258 | 259.99 | 256.5 | 256.5 | 0.5 ▲ | 2,000 |
| POL-NOV | 0 | 0 | 0 | 680.71 | -0.94 ▼ | 0 |
| POL-OCT | 640.1 | 640.1 | 640.1 | 640.1 | -33.84 ▼ | 500 |
| POL-SEP | 663 | 669.86 | 663 | 664 | 1 ▲ | 5,000 |
| POWER-NOV | 0 | 0 | 0 | 17.86 | -0.08 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 17.66 | -0.08 ▼ | 0 |
| POWER-SEP | 17.5 | 18 | 17.3 | 17.39 | -0.08 ▼ | 2,029,500 |
| PPL-NOV | 0 | 0 | 0 | 187.39 | 2.33 ▲ | 0 |
| PPL-OCT | 180 | 180 | 180 | 180 | -2.97 ▼ | 500 |
| PPL-SEP | 181 | 185 | 179.9 | 182.58 | 2.15 ▲ | 2,725,500 |
| PREMA-NOV | 0 | 0 | 0 | 43.55 | 0.32 ▲ | 0 |
| PREMA-OCT | 0 | 0 | 0 | 43.06 | 0.32 ▲ | 0 |
| PREMA-SEP | 42.11 | 43.3 | 42.1 | 42.55 | 0.29 ▲ | 652,500 |
| PRL-NOV | 0 | 0 | 0 | 32.77 | -0.17 ▼ | 0 |
| PRL-OCT | 0 | 0 | 0 | 32.4 | -0.16 ▼ | 0 |
| PRL-SEP | 32.2 | 32.4 | 31.94 | 31.96 | -0.18 ▼ | 1,316,000 |
| PSO-NOV | 0 | 0 | 0 | 422.33 | 4.34 ▲ | 0 |
| PSO-OCT | 0 | 0 | 0 | 417.55 | 4.29 ▲ | 0 |
| PSO-SEP | 408.44 | 417 | 406.6 | 412.06 | 4.65 ▲ | 1,802,000 |
| PTC-NOV | 0 | 0 | 0 | 23.95 | 0.4 ▲ | 0 |
| PTC-OCT | 0 | 0 | 0 | 23.68 | 0.4 ▲ | 0 |
| PTC-SEP | 23 | 23.5 | 23 | 23.45 | 0.49 ▲ | 593,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1644.5 | 7.36 ▲ | 0 |
| SAZEW-OCT | 0 | 0 | 0 | 1625.91 | 7.27 ▲ | 0 |
| SAZEW-SEP | 1590 | 1603.85 | 1588 | 1592.55 | 8.95 ▲ | 24,000 |
| SEARL-NOV | 0 | 0 | 0 | 119.62 | 0.75 ▲ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 118.27 | 0.74 ▲ | 0 |
| SEARL-SEP | 117.7 | 118.2 | 116.42 | 116.67 | 0.77 ▲ | 2,188,500 |
| SNBL-NOV | 0 | 0 | 0 | 22.88 | -0.41 ▼ | 0 |
| SNBL-OCT | 0 | 0 | 0 | 22.63 | -0.39 ▼ | 0 |
| SNBL-SEP | 22.87 | 23.49 | 22.27 | 22.48 | -0.3 ▼ | 113,000 |
| SNGP-NOV | 0 | 0 | 0 | 123.07 | 3.51 ▲ | 0 |
| SNGP-OCT | 0 | 0 | 0 | 121.68 | 3.47 ▲ | 0 |
| SNGP-SEP | 116.98 | 121.24 | 116.98 | 119.97 | 3.29 ▲ | 916,000 |
| SSGC-NOV | 0 | 0 | 0 | 42.87 | 0.14 ▲ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 42.38 | 0.13 ▲ | 0 |
| SSGC-SEP | 41.9 | 42.3 | 41.65 | 41.86 | 0.13 ▲ | 3,689,000 |
| SYM-OCT | 0 | 0 | 0 | 15.33 | -0.01 ▼ | 0 |
| SYM-SEP | 15.01 | 15.21 | 15 | 15.03 | -0.07 ▼ | 235,000 |
| SYS-NOV | 0 | 0 | 0 | 141.51 | 0.67 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 139.91 | 0.67 ▲ | 0 |
| SYS-SEP | 138 | 139.75 | 137.84 | 138.09 | 0.59 ▲ | 365,500 |
| TELE-NOV | 0 | 0 | 0 | 8.55 | -0.03 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 8.45 | -0.03 ▼ | 0 |
| TELE-SEP | 8.47 | 8.65 | 8.32 | 8.36 | -0.02 ▼ | 2,206,500 |
| TGL-NOV | 0 | 0 | 0 | 291.79 | -6.3 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 288.49 | -6.23 ▼ | 0 |
| TGL-SEP | 0 | 0 | 0 | 284.37 | -0.63 ▼ | 30,000 |
| THCCL-NOV | 0 | 0 | 0 | 46.32 | -0.13 ▼ | 0 |
| THCCL-OCT | 0 | 0 | 0 | 45.79 | -0.14 ▼ | 0 |
| THCCL-SEPB | 46 | 46 | 45.1 | 45.15 | -0.01 ▼ | 92,500 |
| TOMCL-NOV | 0 | 0 | 0 | 60.54 | 5.48 ▲ | 0 |
| TOMCL-OCT | 59.88 | 59.88 | 59.88 | 59.88 | 5.44 ▲ | 50,500 |
| TOMCL-SEP | 53.99 | 59.13 | 53.05 | 59.13 | 5.38 ▲ | 5,749,500 |
| TPLP-NOV | 0 | 0 | 0 | 10.96 | 0.22 ▲ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 10.84 | 0.22 ▲ | 0 |
| TPLP-SEP | 10.57 | 10.99 | 10.47 | 10.72 | 0.26 ▲ | 6,127,000 |
| TREET-NOV | 0 | 0 | 0 | 25.95 | -0.16 ▼ | 0 |
| TREET-OCT | 0 | 0 | 0 | 25.66 | -0.15 ▼ | 0 |
| TREET-SEP | 25.59 | 26.1 | 25.21 | 25.35 | -0.11 ▼ | 3,842,000 |
| TRG-NOV | 0 | 0 | 0 | 59.91 | 1.91 ▲ | 0 |
| TRG-OCT | 58 | 58 | 58 | 58 | 0.66 ▲ | 1,000 |
| TRG-SEP | 56.9 | 58.9 | 56.2 | 58.43 | 1.8 ▲ | 4,949,500 |
| UBL-NOV | 0 | 0 | 0 | 397.49 | 1.43 ▲ | 0 |
| UBL-OCT | 0 | 0 | 0 | 393 | 1.42 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 35.8 | 0.55 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 35.4 | 0.55 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 34.89 | 0.54 ▲ | 0 |
| UBL-SEPB | 387 | 389.5 | 385.5 | 386 | 1 ▲ | 14,500 |
| UNITY-NOV | 0 | 0 | 0 | 29.77 | 0.32 ▲ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 29.44 | 0.32 ▲ | 0 |
| UNITY-SEP | 28.74 | 29.15 | 28.7 | 29.05 | 0.3 ▲ | 986,500 |
| WAVESAPP-NOV | 0 | 0 | 0 | 10.29 | 0.06 ▲ | 0 |
| WAVESAPP-OCT | 0 | 0 | 0 | 10.17 | 0.06 ▲ | 0 |
| WAVESAPP-SEP | 9.97 | 10.4 | 9.85 | 10.04 | 0.04 ▲ | 4,244,000 |
| WAVES-NOV | 0 | 0 | 0 | 12.44 | 0.72 ▲ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 12.3 | 0.71 ▲ | 0 |
| WAVES-SEP | 11.17 | 12.55 | 11.17 | 12.15 | 0.74 ▲ | 6,827,000 |
| WTL-SEP | 1.48 | 1.52 | 1.48 | 1.49 | 0.01 ▲ | 2,495,000 |
| YOUW-NOV | 0 | 0 | 0 | 6.01 | 0.13 ▲ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 5.94 | 0.13 ▲ | 0 |
| YOUW-SEP | 5.8 | 6.05 | 5.8 | 5.88 | 0.14 ▲ | 497,000 |
| 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 |
|---|
