Get the latest news and updates from Dawn
KARACHI September 4th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 400.54 | 401.98 | 398.01 | 399.98 | -0.49 ▼ | 20,373 |
| Atlas Honda Ltd | 1225.31 | 1236.88 | 1225.05 | 1231.19 | 3.9 ▲ | 3,791 |
| Dewan Motors | 35.6 | 35.92 | 34.8 | 35 | -0.62 ▼ | 2,604,101 |
| Ghandhara Automobile | 575.16 | 579 | 570.5 | 573.94 | 2.23 ▲ | 634,573 |
| Ghandhara Ind. | 838.01 | 841.89 | 819.5 | 822.85 | -12.29 ▼ | 358,285 |
| Honda Atlas Cars | 302 | 304.1 | 296.3 | 300.24 | -1.64 ▼ | 841,283 |
| Hinopak Motor | 537.99 | 539.99 | 530 | 532.67 | -5.32 ▼ | 14,330 |
| Indus Motor Co. | 2263 | 2275 | 2240 | 2257.95 | -5.91 ▼ | 30,243 |
| Millat Tractors | 571.91 | 574.99 | 566 | 570.28 | -1.63 ▼ | 58,804 |
| Sazgar Engineering | 1600 | 1628 | 1591 | 1618.05 | 30.66 ▲ | 178,202 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 141 | 142.8 | 140 | 142.03 | -0.54 ▼ | 27,654 |
| Atlas Battery | 253 | 256 | 252.01 | 253.33 | 0.42 ▲ | 40,650 |
| Bela Automotive | 124 | 127 | 122.5 | 123.35 | -1.68 ▼ | 632 |
| Bal.Wheels | 181.49 | 187.45 | 180 | 182.23 | 2.11 ▲ | 137,536 |
| Dewan Auto Engg | 29 | 29.07 | 28.51 | 28.52 | 0 | 1,046 |
| Exide (PAK) | 735 | 739 | 732 | 733.79 | -0.12 ▼ | 7,694 |
| Ghandhara Tyre | 41.52 | 42 | 40.4 | 40.94 | -1.54 ▼ | 1,650,902 |
| Loads Limited | 15.7 | 16.14 | 15.5 | 15.85 | 0.19 ▲ | 4,128,859 |
| Panther Tyres Ltd. | 54 | 55 | 53.25 | 54.12 | 0.16 ▲ | 342,261 |
| Treet Battery Ltd. | 13.02 | 13.2 | 13.01 | 13.05 | 0.06 ▲ | 1,989,322 |
| Thal Limited | 592 | 618.99 | 592 | 603.36 | 1.16 ▲ | 170,332 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 64.9 | 66 | 62.02 | 65.6 | 0.93 ▲ | 30,532 |
| Fast Cables Ltd. | 23.79 | 23.95 | 23.62 | 23.81 | 0.1 ▲ | 2,462,447 |
| Pak Elektron | 52 | 53 | 51.6 | 52.61 | 0.76 ▲ | 16,622,368 |
| Pakistan Cables- | 174.3 | 179 | 173.8 | 177.97 | 1.34 ▲ | 4,730 |
| Siemens Pak. | 1675 | 1675 | 1516 | 1553 | -122 ▼ | 3,462 |
| Waves Corp Ltd. | 12.25 | 12.7 | 11.76 | 12.33 | 0.32 ▲ | 20,997,457 |
| Waves Home App | 9.96 | 10.17 | 9.75 | 9.93 | 0 | 4,550,980 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 291 | 294.75 | 288.15 | 289.53 | 0.24 ▲ | 297,770 |
| Bestway Cement | 575.24 | 578 | 566 | 573.18 | -2.06 ▼ | 6,479 |
| Cherat Cement | 359 | 375 | 359 | 366.07 | 7.11 ▲ | 576,004 |
| Dadabhoy Cement | 7.66 | 7.98 | 7.46 | 7.66 | 0 | 665,250 |
| Dewan Cement | 13.19 | 13.73 | 13.1 | 13.47 | 0.34 ▲ | 18,081,025 |
| D.G.K.Cement | 209.65 | 217.89 | 209.1 | 215.83 | 5.92 ▲ | 7,394,926 |
| Dandot Cement | 16.5 | 16.5 | 15.75 | 16 | -0.25 ▼ | 16,030 |
| Fauji Cement | 59.05 | 60.8 | 58.84 | 59.3 | 0.28 ▲ | 13,747,826 |
| Fecto Cement | 91 | 93.99 | 90.51 | 92.5 | 1.72 ▲ | 109,175 |
| Flying Cement | 53.4 | 55 | 52.57 | 52.75 | -0.05 ▼ | 899,470 |
| Gharibwal Cement | 52.65 | 53.35 | 51.49 | 51.68 | -0.56 ▼ | 1,684,320 |
| Kohat Cement | 102.01 | 105.4 | 102 | 103.01 | 0.48 ▲ | 1,449,138 |
| Lucky Cement | 443.17 | 456 | 443.1 | 452.91 | 9.74 ▲ | 2,993,412 |
| Maple Leaf | 104.74 | 107.8 | 104 | 105.98 | 2.18 ▲ | 10,161,321 |
| Pioneer Cement | 257 | 263 | 256.01 | 259.25 | 3.24 ▲ | 120,412 |
| Power Cement | 17.3 | 18.96 | 17 | 18.65 | 1.41 ▲ | 33,833,730 |
| Power Cem(Pref) | 26.5 | 26.5 | 24.5 | 26.01 | -0.49 ▼ | 7,527 |
| Safe Mix Con.Ltd | 33.75 | 33.75 | 30 | 32.53 | 0.86 ▲ | 2,306,972 |
| Thatta Cement | 44.71 | 45.16 | 44.34 | 44.71 | 0 | 2,170,175 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritechn-v(PRE | 26.62 | 26.62 | 26.62 | 26.62 | 0 | 112 |
| Archroma Pak | 472.1 | 474.95 | 460.6 | 469.85 | -1.15 ▼ | 11,710 |
| Bawany Air Prod | 49.8 | 50.49 | 49 | 49.02 | -0.04 ▼ | 53,534 |
| Berger Paints | 122.5 | 123.49 | 118.27 | 119.21 | -2.45 ▼ | 335,306 |
| Biafo Industries | 185 | 185.49 | 183.57 | 184.45 | -0.04 ▼ | 37,094 |
| Buxly Paints | 179.8 | 181.95 | 175 | 177.24 | -1.28 ▼ | 1,898 |
| Data Agro | 109 | 109 | 106 | 106 | -1.48 ▼ | 1,598 |
| Descon Oxychem | 39 | 40.8 | 38.08 | 38.44 | 0.69 ▲ | 10,821,270 |
| Dynea Pakistan | 317 | 328 | 313.27 | 320.62 | 7.37 ▲ | 60,109 |
| Engro Polymer | 30.6 | 31.2 | 30.1 | 30.35 | -0.31 ▼ | 1,734,870 |
| Engro Poly (Pref) | 12.05 | 13.2 | 12.05 | 12.98 | 0.21 ▲ | 144,429 |
| Ghani Chemical | 29.52 | 31.39 | 29.01 | 30.69 | 1.18 ▲ | 8,242,218 |
| Ghani Chemworld | 14.71 | 15.81 | 14.52 | 15.25 | 0.53 ▲ | 9,150,450 |
| Ghani Glo Hol | 27.25 | 28.1 | 26.6 | 27.92 | 0.68 ▲ | 7,709,906 |
| Ittehad Chemicals | 101.99 | 107 | 100.5 | 105.48 | 4.34 ▲ | 306,859 |
| Lucky Core Ind. | 324 | 325 | 318 | 318.86 | -3.89 ▼ | 240,217 |
| Lotte Chemical | 21.86 | 22.1 | 21.82 | 21.99 | 0.13 ▲ | 1,617,288 |
| Leiner Pak Gelat | 112 | 112.5 | 108.11 | 110.52 | -1.18 ▼ | 9,305 |
| Nimir Ind.Chem | 165.01 | 166 | 162 | 164.06 | 1.03 ▲ | 22,363 |
| Nimir Resins | 33.5 | 34.4 | 32.15 | 33.72 | 0.65 ▲ | 1,636,897 |
| Pak Oxygen Ltd. | 245.9 | 245.95 | 241 | 242.29 | -0.76 ▼ | 13,466 |
| Pak.P.V.C. | 16.2 | 16.4 | 15.81 | 16.23 | 0.19 ▲ | 29,819 |
| Sardar Chemical | 74.9 | 77 | 74.5 | 74.54 | -0.14 ▼ | 1,410 |
| Sitara Chemical | 797.7 | 797.7 | 797.7 | 797.7 | 72.52 ▲ | 38,470 |
| Sitara Peroxide | 20.49 | 21.4 | 19.51 | 19.87 | -0.23 ▼ | 582,286 |
| Wah-Noble | 414 | 428 | 405 | 410.17 | -5.06 ▼ | 7,764 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 14.3 | 14.5 | 14.15 | 14.23 | -0.02 ▼ | 508,220 |
| HBL Invest Fund | 5.65 | 5.98 | 5.45 | 5.7 | 0.08 ▲ | 1,795,688 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd (XD) | 175 | 176.5 | 172.31 | 174.09 | -0.49 ▼ | 62,932 |
| Askari Bank (XD) | 80 | 83.45 | 79.6 | 83.2 | 3.46 ▲ | 6,098,603 |
| Bank Al-Falah | 106.05 | 107 | 104 | 105.02 | -0.99 ▼ | 2,396,890 |
| Bank AL-Habib (XD) | 192.39 | 193 | 185 | 186.21 | -4.37 ▼ | 274,727 |
| Bankislami Pak (XD) | 34.99 | 35.3 | 34.11 | 34.79 | 0.18 ▲ | 2,126,874 |
| Bank Makramah | 5.92 | 5.98 | 5.79 | 5.91 | 0.12 ▲ | 11,172,843 |
| Bank Of Khyber (XD) | 27 | 27 | 24.9 | 25.05 | -1.33 ▼ | 191,391 |
| B.O.Punjab | 17.38 | 18.48 | 17.36 | 18.36 | 0.99 ▲ | 99,494,831 |
| Faysal Bank | 79.21 | 79.29 | 78.4 | 78.72 | -0.14 ▼ | 1,053,718 |
| Habib Bank | 259.39 | 260.98 | 255.61 | 256.57 | -2.82 ▼ | 1,709,665 |
| Habib Metropolitan | 117.7 | 118.4 | 115.01 | 117.49 | -0.2 ▼ | 239,753 |
| JS Bank Ltd | 14.29 | 14.5 | 14.1 | 14.42 | 0.21 ▲ | 599,449 |
| MCB Bank Ltd | 355 | 358 | 352.55 | 355.13 | -0.74 ▼ | 402,155 |
| Meezan Bank Ltd (XD) | 391 | 391.49 | 388.06 | 390.42 | 1.83 ▲ | 1,041,203 |
| National Bank (XD) | 155.97 | 157.25 | 154.11 | 156.51 | 1.28 ▲ | 5,322,069 |
| Samba Bank | 9.3 | 9.34 | 9.26 | 9.33 | 0.17 ▲ | 5,368 |
| St.Chart.Bank (XD) | 76.88 | 76.88 | 72.01 | 72.96 | -2.54 ▼ | 60,992 |
| Soneri Bank Ltd | 22.1 | 22.6 | 22.1 | 22.36 | 0.27 ▲ | 627,505 |
| United Bank | 387 | 389 | 383 | 384.19 | 0.5 ▲ | 655,211 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.06 | 9.16 | 9.02 | 9.09 | 0.03 ▲ | 1,697,033 |
| Aisha Steel Mill | 14.07 | 14.4 | 14.01 | 14.15 | 0.08 ▲ | 3,762,426 |
| Aisha Steel(CPS) | 55.99 | 61.5 | 50.49 | 51.08 | -5.02 ▼ | 6,751 |
| Aisha StelCoP/S | 34.95 | 34.95 | 28.6 | 34.22 | 2.45 ▲ | 10,968 |
| Amreli Steels | 23.49 | 23.49 | 22.75 | 23.1 | -0.2 ▼ | 371,492 |
| Bolan Casting | 106 | 107 | 104.55 | 105.15 | -0.57 ▼ | 67,906 |
| Beco Steel Ltd | 19.25 | 19.66 | 19.05 | 19.15 | 0.01 ▲ | 571,668 |
| Crescent Steel | 103.45 | 103.7 | 102.6 | 102.97 | -0.23 ▼ | 197,029 |
| Dadex Eternit | 66.9 | 66.9 | 64.16 | 64.48 | -2.46 ▼ | 1,748 |
| Dost Steels Ltd. | 9.38 | 9.45 | 9.27 | 9.4 | 0.13 ▲ | 111,939 |
| Int. Ind.Ltd. | 216 | 221 | 212.51 | 213.48 | -4.34 ▼ | 128,634 |
| Inter.Steel Ltd | 122.07 | 123.98 | 120.5 | 121.03 | -0.57 ▼ | 132,339 |
| Ittefaq Iron Ind | 10.85 | 10.93 | 10.38 | 10.46 | -0.34 ▼ | 3,389,847 |
| K.S.B.Pumps | 223.89 | 223.89 | 219.29 | 219.78 | -1.73 ▼ | 27,296 |
| Metro Steel | 15.15 | 15.94 | 15.15 | 15.28 | -0.32 ▼ | 56,716 |
| Mughal Iron | 76.89 | 78.49 | 76.25 | 76.61 | 0.21 ▲ | 2,314,062 |
| Mughal Iron(C) | 39.85 | 39.85 | 38.51 | 39.69 | -0.15 ▼ | 16,536 |
| Pak Engineering | 615 | 615 | 595 | 606.68 | 6.07 ▲ | 104 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 18.32 | 18.49 | 18.02 | 18.49 | 0.48 ▲ | 16,500 |
| HBL Total Treasury | 104.85 | 104.85 | 104.76 | 104.75 | 0 | 300 |
| JS Global Banking | 34.2 | 34.2 | 33.89 | 34.05 | 0.09 ▲ | 81,000 |
| JS Momentum | 11.56 | 11.7 | 11.55 | 11.64 | 0.1 ▲ | 477,000 |
| Mahaana Islamic | 15.9 | 15.92 | 15.73 | 15.83 | -0.02 ▼ | 429,000 |
| Meezan Pakistan | 18.54 | 18.75 | 18.5 | 18.67 | 0.13 ▲ | 344,000 |
| NBP Pakistan G ETF | 27.06 | 27.07 | 26.69 | 26.69 | -0.16 ▼ | 87,500 |
| NIT Pakistan | 32.48 | 32.48 | 31.99 | 32.36 | -0.89 ▼ | 104,000 |
| UBLPakistanETF | 34.74 | 34.93 | 34.49 | 34.83 | 0.27 ▲ | 107,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 74.5 | 75.4 | 72.8 | 74.6 | 0.2 ▲ | 966,351 |
| Arif Habib Corp | 13.25 | 13.28 | 13.08 | 13.23 | 0.13 ▲ | 2,477,098 |
| Engro Fertert | 211 | 212 | 208 | 208.48 | -2.42 ▼ | 543,561 |
| Fatima Fert | 125.01 | 130 | 125.01 | 128.6 | 3.97 ▲ | 2,121,866 |
| Fauji Fert | 447 | 454.7 | 446.5 | 450.69 | 5.04 ▲ | 3,414,581 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 19.49 | 19.5 | 18.66 | 19.38 | 0.36 ▲ | 2,646,395 |
| Big Bird Foods Ltd. | 48.49 | 48.9 | 47.76 | 47.97 | -0.33 ▼ | 1,773,908 |
| Barkat Frisian Agro | 44.85 | 46.88 | 44.13 | 45.68 | 1.16 ▲ | 3,063,043 |
| Bunnys Limited | 110.9 | 113.95 | 106.01 | 108.13 | 0.15 ▲ | 7,199,854 |
| Clover Pakistan | 42.4 | 44.99 | 41.81 | 43.16 | 0.89 ▲ | 1,361,871 |
| Colgate Palm | 1285.2 | 1305 | 1285.2 | 1299.98 | 4.53 ▲ | 141,953 |
| Frieslandcampina | 86.35 | 88.35 | 86.35 | 87.22 | 1.03 ▲ | 1,590,811 |
| Fauji Foods Ltd | 18.48 | 18.76 | 18.1 | 18.16 | 0.01 ▲ | 38,262,113 |
| Gillette Pak | 220.01 | 233 | 220.01 | 228.96 | 2.12 ▲ | 247 |
| Ismail Ind- | 2030 | 2141.99 | 2030 | 2114.93 | -16.07 ▼ | 56 |
| MithchellsFruit | 208.95 | 210 | 205.51 | 207.79 | 1.62 ▲ | 9,514 |
| Matco Foods Ltd | 50.95 | 50.98 | 50 | 50.54 | -0.62 ▼ | 37,845 |
| Murree Brewery | 1038.9 | 1040 | 1025 | 1029.92 | 1.34 ▲ | 1,048 |
| National Foods | 379 | 379.8 | 369.2 | 374.05 | -2.12 ▼ | 415,844 |
| Nestle Pakistan | 8414.9 | 8474 | 8100 | 8457.78 | 42.83 ▲ | 320 |
| At-Tahur Ltd. | 42.1 | 42.44 | 41.42 | 41.65 | -0.39 ▼ | 1,329,938 |
| Quice Food | 8.87 | 8.87 | 8.41 | 8.65 | -0.07 ▼ | 1,232,373 |
| Rafhan Maize | 9698.99 | 9698.99 | 9580 | 9619.61 | 14.5 ▲ | 221 |
| Shield Corp. | 345 | 345 | 320 | 335 | 5 ▲ | 1,162 |
| Shezan Inter. | 200 | 205 | 200 | 200.13 | -1.3 ▼ | 2,935 |
| The Organic Meat | 59.48 | 61.9 | 57.15 | 57.7 | -0.74 ▼ | 16,806,094 |
| Treet Corp | 25.1 | 25.17 | 24.49 | 24.56 | -0.49 ▼ | 6,804,903 |
| Unity Foods Ltd | 28.8 | 28.99 | 28.39 | 28.45 | -0.29 ▼ | 3,006,528 |
| Unilever Foods (XD) | 32420 | 32697.99 | 32201.01 | 32649.98 | -53.53 ▼ | 32 |
| ZIL Limited | 342 | 369.75 | 342 | 350.64 | 0 | 28 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.89 | 13.35 | 12.8 | 12.99 | 0.34 ▲ | 7,189,261 |
| Frontier Ceram | 44 | 44 | 42 | 42 | -1.24 ▼ | 6,158 |
| GhaniGlobalGlass | 13.2 | 13.35 | 12.9 | 13.23 | 0 | 3,447,745 |
| Ghani Glass Ltd | 49.9 | 49.9 | 48.3 | 49.18 | -0.15 ▼ | 790,501 |
| Ghani Value Glass | 68.89 | 68.9 | 67 | 67.75 | 0.29 ▲ | 12,591 |
| Karam Ceramics | 150 | 150 | 148.75 | 165.28 | 0 | 13 |
| Shabbir Tiles | 17.6 | 17.96 | 17.25 | 17.85 | 0.35 ▲ | 313,305 |
| Tariq Glass Ind. | 284.98 | 284.98 | 275.32 | 277.81 | -3.85 ▼ | 42,024 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 47 | 49 | 47 | 48.71 | 1.7 ▲ | 104,227 |
| Adamjee Ins. | 68.5 | 69.51 | 68.5 | 69.25 | 0.56 ▲ | 171,455 |
| Askari Life Ass | 11.12 | 11.35 | 10.88 | 11.04 | -0.08 ▼ | 679,285 |
| Adamjee Life Ass. (XD) | 36 | 36 | 35.06 | 35.52 | -0.47 ▼ | 14,010 |
| Asia Insurance | 18.7 | 18.7 | 15.32 | 17 | 0 | 300 |
| Atlas Ins. Ltd | 81.44 | 81.44 | 80 | 79 | 0 | 60 |
| Century Ins. | 45.01 | 47.2 | 45.01 | 46.73 | 0.45 ▲ | 988 |
| Cres.Star Ins. | 4.27 | 4.3 | 4.13 | 4.14 | -0.06 ▼ | 1,011,679 |
| EFU General (XD) | 133.98 | 133.98 | 125.05 | 125.67 | -4 ▼ | 1,377 |
| EFU Life Assurance (XD) | 160.8 | 160.8 | 157.51 | 159.78 | -0.22 ▼ | 1,123 |
| Habib Ins. | 14.6 | 14.6 | 13.75 | 14 | -0.19 ▼ | 419,221 |
| IGI Holdings (XD) | 316.83 | 322.89 | 308 | 315.06 | 0.73 ▲ | 112,510 |
| IGI Life Ins | 21 | 21.15 | 20.81 | 21.15 | 0.05 ▲ | 14,673 |
| Jubilee Gen.Ins | 82.01 | 83.99 | 82 | 82.81 | -0.2 ▼ | 18,525 |
| Jubile Life Ins | 171 | 173.93 | 170 | 171.21 | 1.11 ▲ | 17,346 |
| Pak Reinsurance | 14.4 | 14.49 | 14.21 | 14.27 | -0.13 ▼ | 988,508 |
| PICIC Ins.Ltd. | 6 | 6 | 5.79 | 5.89 | -0.15 ▼ | 63,582 |
| Premier Ins. | 9.26 | 9.26 | 8.14 | 8.7 | -0.44 ▼ | 377,248 |
| Pak Gen.Ins. | 10.51 | 10.51 | 10.5 | 10.5 | -0.08 ▼ | 2,400 |
| Reliance Ins. | 19.1 | 20.89 | 18.2 | 20.35 | 1.36 ▲ | 712,858 |
| Shaheen Ins. | 9.02 | 9.45 | 9 | 9.05 | -0.01 ▼ | 223,238 |
| TPL Insurance | 19.4 | 20.85 | 17.75 | 18.59 | -0.92 ▼ | 5,333,288 |
| TPL Life Insurance | 39.01 | 42.98 | 39.01 | 41.85 | 0.86 ▲ | 1,083 |
| United Insurance | 15.8 | 15.8 | 15.5 | 15.79 | 0.12 ▲ | 163,334 |
| Universal Ins. | 17.82 | 17.82 | 17.82 | 17.82 | 1.62 ▲ | 416,789 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 12.84 | 12.84 | 12.84 | 12.84 | 1.17 ▲ | 276,373 |
| Arif Habib Limited. | 93.33 | 93.98 | 92.5 | 92.9 | -0.33 ▼ | 192,514 |
| AKD Securites | 33.51 | 34.24 | 32.9 | 33.5 | 0 | 171,554 |
| Calcorp Limited | 43 | 43 | 41.52 | 42.46 | 0.15 ▲ | 549 |
| Cyan Limited | 38.99 | 39.1 | 38 | 38.18 | -0.34 ▼ | 173,786 |
| Dawood Equities | 17.8 | 17.8 | 16.11 | 16.83 | -0.18 ▼ | 29,492 |
| DH Partners Ltd. (XD) | 43.53 | 44.45 | 43.53 | 43.69 | 0.17 ▲ | 825,044 |
| Dawood Law | 323.01 | 337.77 | 323 | 324.73 | -2.89 ▼ | 6,349 |
| Engro Holdings | 229 | 232.01 | 226.01 | 227.32 | -1.07 ▼ | 2,578,354 |
| Escorts Bank | 6.15 | 7 | 6.05 | 6.62 | 0.47 ▲ | 30,824 |
| First Cap.Equit | 5.7 | 5.7 | 5.37 | 5.55 | -0.01 ▼ | 41,918 |
| F.Credit & Inv | 13.17 | 13.9 | 13.17 | 13.58 | 0.05 ▲ | 26,599 |
| Ist.Capital Sec | 3.03 | 3.1 | 2.96 | 2.97 | -0.04 ▼ | 2,113,138 |
| First Dawood Prop | 6.82 | 6.97 | 6.58 | 6.65 | -0.17 ▼ | 1,216,216 |
| F. Nat.Equities | 6.87 | 7.1 | 6.7 | 6.78 | -0.07 ▼ | 12,595,475 |
| Invest Bank | 7.61 | 7.82 | 7.45 | 7.5 | -0.07 ▼ | 6,072,261 |
| Imperial Limite | 21 | 21.9 | 20.5 | 21.9 | 0.42 ▲ | 5,502 |
| Intermarket Sec. | 15 | 15.15 | 14 | 14.12 | -0.78 ▼ | 3,041,743 |
| Jah.Sidd. Co. | 23.87 | 25.5 | 23.87 | 25.01 | 1.14 ▲ | 1,919,360 |
| JahangirSidd(Pref) | 11.5 | 11.5 | 11.3 | 11.3 | -0.2 ▼ | 268,231 |
| JS Global Cap. | 136.9 | 136.9 | 130.5 | 135 | 0.99 ▲ | 812 |
| JS Investments | 30.4 | 30.89 | 30 | 30.09 | -0.36 ▼ | 2,037 |
| LSE Capital Ltd. | 7.37 | 7.5 | 7.23 | 7.29 | 0.05 ▲ | 288,280 |
| LSE Fin. Services | 24.5 | 25.25 | 24.26 | 24.13 | 0 | 272 |
| LSE Ventures Ltd | 7.49 | 7.75 | 7.16 | 7.38 | 0.03 ▲ | 890,640 |
| MCB Inv MGT | 131.1 | 140 | 131.1 | 135.38 | 2.16 ▲ | 4,975 |
| Next Capital | 11.78 | 11.78 | 11.27 | 11.28 | -0.32 ▼ | 25,263 |
| OLP Financial | 49.05 | 49.75 | 47.51 | 48.01 | -1.97 ▼ | 96,383 |
| Pervez Ahmed Co | 2.99 | 3.06 | 2.9 | 2.92 | -0.04 ▼ | 4,703,629 |
| PIA Holding Company | 20.75 | 20.75 | 20.11 | 20.16 | -0.4 ▼ | 2,562,290 |
| PIA Holding CompanyB | 26815.8 | 26816 | 26135.01 | 26340.67 | -475.13 ▼ | 30 |
| Pak Stock Exchange | 35.3 | 37 | 35.05 | 35.62 | 0.3 ▲ | 6,005,386 |
| Sec. Inv. Bank | 10.29 | 10.29 | 9.5 | 9.6 | -0.28 ▼ | 23,657 |
| Trust Brokerage | 13.25 | 13.25 | 13 | 13.06 | -0.08 ▼ | 507 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 28.89 | 29 | 25.02 | 26.54 | -0.49 ▼ | 205,374 |
| Pak Gulf Leasing | 18.87 | 18.87 | 18.21 | 18.54 | 0.36 ▲ | 4,553 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1550 | 1573.9 | 1542.5 | 1547.94 | 0.33 ▲ | 655 |
| Leather Up Ltd. | 48.3 | 49.8 | 45.25 | 47.37 | -0.93 ▼ | 22,219 |
| Pak Leather | 34 | 34 | 33.1 | 33.41 | -0.09 ▼ | 979 |
| Service Global | 87 | 87.5 | 84.85 | 84.94 | -1.62 ▼ | 219,596 |
| Service Ind.Ltd | 1326 | 1338 | 1315 | 1323.98 | -5.36 ▼ | 411 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 180.68 | 180.68 | 180 | 180 | -0.02 ▼ | 247 |
| Arpak Int. | 58.02 | 58.02 | 58.02 | 58.02 | -3.02 ▼ | 450 |
| ECOPACK Ltd | 66.61 | 69 | 61.5 | 63.39 | -3.51 ▼ | 2,657,451 |
| Gammon Pak | 27.6 | 27.9 | 27.15 | 27.22 | -0.2 ▼ | 31,589 |
| GOC (Pak) Ltd. | 126.73 | 131 | 126.73 | 130.34 | 3.61 ▲ | 3,426 |
| Mandviwala | 62.03 | 66.74 | 62 | 66.74 | 6.07 ▲ | 134,171 |
| Olympia Mills | 38.95 | 38.95 | 36.5 | 38.95 | 0 | 157 |
| Pakistan Alumin | 152.5 | 154.79 | 150.25 | 153.31 | 1.35 ▲ | 253,658 |
| Pak Services | 931 | 969 | 931 | 934.01 | 1.53 ▲ | 350 |
| Shifa Int.Hospital | 570 | 573.99 | 565 | 568.65 | -0.73 ▼ | 3,247 |
| Siddiqsons Tin | 8.25 | 8.25 | 7.75 | 7.81 | -0.29 ▼ | 3,886,205 |
| Tri-Pack Films | 130 | 130 | 128 | 128.26 | -0.24 ▼ | 14,449 |
| United Brands | 24.95 | 24.95 | 24.01 | 24.06 | -0.73 ▼ | 25,719 |
| UDL Int.Ltd. | 9.28 | 9.99 | 9.27 | 9.65 | -0.31 ▼ | 19,180 |
| United Distributor | 83.9 | 83.9 | 78.86 | 79.13 | -1.12 ▼ | 5,208 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 13.5 | 13.5 | 13.14 | 13.14 | -0.28 ▼ | 32,326 |
| AL-Noor Mod | 5.85 | 6.02 | 5.85 | 5.95 | 0.11 ▲ | 60,509 |
| Elite Cap.Mod | 24 | 24 | 22 | 23.3 | -1.08 ▼ | 3,312 |
| Equity Modaraba | 7 | 7.13 | 6.65 | 6.68 | -0.47 ▼ | 116,916 |
| 1st.Fid.Leasing | 7.64 | 7.88 | 7.64 | 7.72 | 0.01 ▲ | 12,019 |
| Habib Modaraba | 32.01 | 32.5 | 31.07 | 32.36 | 0.69 ▲ | 20,130 |
| I.B.L.Modarab | 8.67 | 9 | 8.51 | 8.89 | 0.22 ▲ | 27,432 |
| Imrooz Modaraba | 225 | 225 | 225 | 208.59 | 0 | 2 |
| Punjab Mod | 4.54 | 4.6 | 4.41 | 4.5 | -0.04 ▼ | 58,571 |
| Paramount Mod | 12.28 | 13.15 | 11.2 | 11.74 | -0.36 ▼ | 101,162 |
| F.Treet Manuf | 18.11 | 20.74 | 18 | 19.19 | 0.34 ▲ | 146,869 |
| Tri-Star 1st Mod. | 13.58 | 13.63 | 13.51 | 13.57 | 0.05 ▲ | 4,529 |
| OLP Modaraba | 21.5 | 21.5 | 21.3 | 21.35 | -0.15 ▼ | 12,328 |
| Orient Rental | 11.05 | 11.44 | 11.05 | 11.2 | -0.08 ▼ | 10,192 |
| Popular Islamic | 22.25 | 25.44 | 22.25 | 24.9 | 1.11 ▲ | 963 |
| Sindh Modaraba | 14.5 | 15.12 | 14.5 | 14.65 | -0.63 ▼ | 2,381 |
| Trust Modaraba | 42.78 | 43.45 | 41.9 | 42.01 | -0.77 ▼ | 511,411 |
| Unicap Modaraba | 4.66 | 4.85 | 4.66 | 4.71 | 0.16 ▲ | 80,855 |
| Wasl Mobility Mod | 4.52 | 4.59 | 4.43 | 4.45 | -0.07 ▼ | 1,355,213 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 649 | 659 | 647 | 652.18 | 6.58 ▲ | 3,474,878 |
| Oil & Gas Dev | 272.5 | 273.74 | 269.06 | 270.39 | -2.71 ▼ | 6,155,542 |
| Pak Oilfields | 657.01 | 662 | 653 | 661.25 | 4.18 ▲ | 173,224 |
| Pak Petroleum | 181 | 182.99 | 180.23 | 180.89 | 0.01 ▲ | 5,574,117 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 523 | 523.91 | 519.8 | 520.01 | -2.34 ▼ | 22,914 |
| Burshane LPG | 35.98 | 35.99 | 34.25 | 34.79 | -0.21 ▼ | 4,708 |
| Hascol Petrol | 10.41 | 10.58 | 10.4 | 10.42 | -0.03 ▼ | 2,761,366 |
| HI-Tech Lub. | 49 | 50.2 | 48.5 | 48.68 | 0.11 ▲ | 2,979,373 |
| Oilboy Energy | 9.6 | 9.6 | 9.1 | 9.2 | -0.04 ▼ | 192,963 |
| P.S.O. | 409.49 | 412 | 404.51 | 409.02 | 1.36 ▲ | 3,805,646 |
| Sui North Gas | 120 | 121.1 | 117.52 | 119.39 | 0.59 ▲ | 5,132,989 |
| Sui South Gas | 41.58 | 41.99 | 40.57 | 40.87 | -0.51 ▼ | 16,577,991 |
| Wafi Energy Pak | 172.65 | 174.95 | 171.75 | 173.43 | 1.69 ▲ | 68,107 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.29 | 28.29 | 27.5 | 27.55 | -0.39 ▼ | 91,895 |
| Cherat Packaging | 109.5 | 109.96 | 106 | 106.31 | -1.92 ▼ | 298,488 |
| Int. Packaging Films | 23.89 | 24.2 | 23.66 | 23.76 | -0.13 ▼ | 79,171 |
| MACPAC Films | 31.97 | 31.99 | 31.02 | 31.23 | -0.43 ▼ | 291,714 |
| Merit Packaging | 12.09 | 12.09 | 11.65 | 11.69 | -0.19 ▼ | 469,189 |
| Packages Ltd. | 712 | 730 | 700 | 703.35 | -8.04 ▼ | 18,257 |
| Pak Paper Prod | 176.9 | 176.9 | 159.3 | 172.68 | -4.22 ▼ | 38,936 |
| Roshan Packages | 21.09 | 21.34 | 20.62 | 20.71 | -0.09 ▼ | 221,873 |
| Security Paper | 185 | 188 | 182 | 182.6 | -1.56 ▼ | 57,684 |
| SPEL Limited | 64.16 | 66.2 | 64.16 | 65.65 | 2.05 ▲ | 3,202,793 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1210 | 1210 | 1160.06 | 1179.85 | -11.19 ▼ | 28,097 |
| AGP Limited (XD) | 189.6 | 191.4 | 186.66 | 187.31 | -2.29 ▼ | 733,592 |
| BF Biosciences | 171 | 172.95 | 167.8 | 168.77 | -1.72 ▼ | 461,895 |
| Citi Pharma Ltd | 97.49 | 98 | 94.6 | 95.59 | -1.4 ▼ | 5,964,491 |
| Ferozsons (Lab) | 427.51 | 428 | 421.6 | 422.35 | -4.94 ▼ | 25,029 |
| GlaxoSmithKline | 416 | 417.8 | 409 | 414.81 | 0.05 ▲ | 392,922 |
| Haleon Pakistan (XD) | 883.38 | 883.38 | 871 | 879.81 | 0.62 ▲ | 101,514 |
| Highnoon (Lab) | 1171 | 1185 | 1160.52 | 1178.09 | 6.97 ▲ | 96,128 |
| Hoechst Pak Ltd (XD) | 4050 | 4120 | 3900 | 4101.27 | 101.89 ▲ | 968 |
| IBL HealthCare | 61.8 | 61.98 | 60.5 | 60.77 | -0.88 ▼ | 362,079 |
| Liven Pharma | 64.25 | 64.4 | 63.21 | 63.37 | -0.41 ▼ | 178,500 |
| Macter Int. Ltd | 397 | 412 | 393.25 | 399.26 | 2.01 ▲ | 112,783 |
| Otsuka Pak | 297.38 | 301.35 | 291.5 | 296.04 | 6.08 ▲ | 158,940 |
| The Searle Company | 115.92 | 116 | 113.4 | 113.8 | -1.67 ▼ | 2,314,071 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 12.32 | 12.39 | 12.2 | 12.28 | 0.1 ▲ | 980,996 |
| Engro Powergen | 29.8 | 29.8 | 29.35 | 29.63 | 0.11 ▲ | 133,968 |
| Mughal Energy Ltd | 25 | 28.48 | 25 | 25.32 | -0.68 ▼ | 1,685 |
| Hub Power Co. | 177.5 | 182.5 | 175.51 | 177.74 | 1.26 ▲ | 11,771,735 |
| Kot Addu Power | 35.99 | 36.03 | 35.7 | 35.77 | -0.03 ▼ | 556,590 |
| K-Electric Ltd. | 5.26 | 5.47 | 5.26 | 5.34 | 0.08 ▲ | 45,314,206 |
| Kohinoor Energy | 22.5 | 22.6 | 21.82 | 22.05 | -0.44 ▼ | 236,231 |
| Kohinoor Power | 11 | 11 | 10.4 | 10.4 | -1.16 ▼ | 2,129,161 |
| Lalpir Power | 25.63 | 26.4 | 25.35 | 26.13 | 0.93 ▲ | 2,435,048 |
| Nishat ChunPower | 29 | 29 | 28.01 | 28.25 | -0.73 ▼ | 269,381 |
| Nishat Power | 41.9 | 42.09 | 41.01 | 41.9 | -0.16 ▼ | 685,309 |
| Pakgen Power | 110 | 110 | 108.26 | 109 | -0.23 ▼ | 1,744 |
| Sitara Energy | 14.65 | 15.49 | 14.65 | 14.72 | 0.11 ▲ | 23,536 |
| S.G.Power | 12.16 | 12.16 | 11.76 | 12.01 | -0.15 ▼ | 41,860 |
| Saif Power Ltd | 10.67 | 10.7 | 10.49 | 10.51 | -0.16 ▼ | 792,687 |
| Tri-Star Power | 10.22 | 10.22 | 9.56 | 9.64 | -0.46 ▼ | 61,905 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 31.29 | 32 | 30.3 | 31.23 | 0 | 12,710 |
| Hussain Industries | 28.1 | 28.1 | 28.1 | 27.1 | 0 | 100 |
| Javedan Corp. | 92.1 | 96 | 90 | 92.17 | -0.37 ▼ | 1,146,844 |
| Pace (Pak) Ltd. | 7 | 7.12 | 6.84 | 6.91 | -0.04 ▼ | 12,246,691 |
| TPL Properties | 10.64 | 10.79 | 10.58 | 10.65 | 0.07 ▲ | 9,776,943 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 32.28 | 32.45 | 31.9 | 32.12 | -0.16 ▼ | 1,061,856 |
| Globe Residency | 19.81 | 19.94 | 19.78 | 19.8 | -0.01 ▼ | 144,509 |
| TPL REIT Fund I | 15.39 | 15.39 | 14.53 | 14.72 | -0.28 ▼ | 4,541 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 657 | 666.3 | 655.5 | 660.17 | 3.64 ▲ | 1,259,115 |
| Cnergyico PK | 7.19 | 7.42 | 7.18 | 7.36 | 0.17 ▲ | 23,707,650 |
| National Refinery | 320 | 343.95 | 313 | 340.83 | 28.15 ▲ | 5,217,425 |
| Pak Refinery | 31.9 | 33.37 | 31.65 | 33.07 | 1.44 ▲ | 31,712,921 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 1098 | 1098 | 1075 | 1090.05 | 17.8 ▲ | 243 |
| Adam Sugar | 73.67 | 76.7 | 71.55 | 71.81 | -1.86 ▼ | 6,849 |
| Abdullah Shah | 9.72 | 9.86 | 9.45 | 9.48 | -0.14 ▼ | 1,186,321 |
| AL-Noor Sugar | 98 | 100 | 92.61 | 99.99 | 2.1 ▲ | 3,256 |
| Ansari Sugar | 20.99 | 21.09 | 19.26 | 19.42 | -1.8 ▼ | 293,852 |
| Baba Farid | 215.55 | 236.99 | 214 | 236.23 | 8.02 ▲ | 1,741 |
| Chashma Sugar | 69 | 69 | 68 | 68.9 | 0.28 ▲ | 848 |
| Dewan Sugar | 6.59 | 6.59 | 6.37 | 6.42 | -0.05 ▼ | 105,646 |
| Faran Sugar Mills | 53.5 | 55.86 | 52 | 55.86 | 5.08 ▲ | 155,589 |
| Habib Sugar | 82 | 82 | 80.21 | 81 | -1.34 ▼ | 11,883 |
| Habib Rice Prod | 31.33 | 31.79 | 30.4 | 30.77 | -1.03 ▼ | 2,055 |
| Haseeb Waqas Sugar | 22.16 | 22.3 | 20.75 | 22.02 | -0.14 ▼ | 392,942 |
| J.D.W.Sugar | 871 | 915 | 871 | 892.17 | 21.63 ▲ | 384 |
| Jauharabad Sug | 56.8 | 58.98 | 54.53 | 56.21 | -0.37 ▼ | 44,802 |
| Khairpur Sugar | 161 | 174.19 | 142.52 | 157.33 | -1.02 ▼ | 45,911 |
| Mirpurkhas Sugar | 41.99 | 42.4 | 41.21 | 41.64 | 0.11 ▲ | 53,808 |
| Mehran Sugar | 68.5 | 69 | 68.05 | 68.79 | 1.29 ▲ | 11,315 |
| Noon Sugar | 89.99 | 89.99 | 85 | 86.44 | -3.56 ▼ | 729 |
| Sanghar Sugar | 63.4 | 63.4 | 59.5 | 60.22 | 0.17 ▲ | 2,197 |
| Sindh Abadgar | 206.98 | 206.98 | 199 | 204.53 | -0.36 ▼ | 1,235 |
| Shahtaj Sugar | 147.99 | 148.5 | 124.9 | 148.5 | 13.5 ▲ | 670 |
| Shahmurad Sugar | 480 | 500 | 480 | 499.03 | 20.13 ▲ | 186 |
| Sakrand Sugar | 17.42 | 17.42 | 17.42 | 17.42 | 1.58 ▲ | 460,022 |
| Shakarganj Limited | 69.59 | 69.59 | 66 | 66.98 | -0.01 ▼ | 6,977 |
| Tariq Corp Ltd. | 18.3 | 18.3 | 17.8 | 17.98 | 0.12 ▲ | 15,074 |
| Tariq Corp(Pref) | 8.61 | 8.61 | 8.6 | 8.6 | 0.09 ▲ | 10,000 |
| Thal Ind.Corp. | 562.11 | 569.97 | 562.11 | 564.74 | 0 | 42 |
| Tandlianwala Sugar | 210.5 | 216 | 201 | 214.61 | 0.05 ▲ | 1,566 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 133.33 | 134 | 130.52 | 130.93 | -2.4 ▼ | 130,233 |
| Ibrahim Fibres | 319.88 | 319.88 | 300 | 302.18 | -7.26 ▼ | 348 |
| Image Pakistan | 31.94 | 31.94 | 30.55 | 30.78 | -1.05 ▼ | 3,659,307 |
| National Silk | 107 | 108 | 107 | 114.5 | 0 | 80 |
| Pak Synthetics | 65.29 | 65.5 | 64.99 | 65.01 | -0.04 ▼ | 4,007 |
| Rupali Polyester | 36.02 | 39.34 | 35.92 | 39.34 | 3.58 ▲ | 213,633 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 162 | 166.49 | 159 | 160.36 | -0.93 ▼ | 3,433,623 |
| Avanceon Ltd | 48.71 | 48.98 | 48.34 | 48.57 | -0.14 ▼ | 1,030,471 |
| Supernet Ltd.XB | 40.25 | 40.88 | 39.52 | 40.01 | -0.99 ▼ | 13,874 |
| Hum Network | 15.74 | 16.24 | 15.45 | 16.01 | 0.43 ▲ | 13,961,428 |
| Media Times Ltd | 3.87 | 3.99 | 3.75 | 3.8 | -0.07 ▼ | 1,982,891 |
| Netsol Tech. | 143.01 | 147.5 | 143.01 | 146.78 | 3.76 ▲ | 2,178,680 |
| Octopus Digital | 52.41 | 53.09 | 52 | 52.58 | 0.17 ▲ | 565,778 |
| Pak Datacom | 200 | 200.7 | 197 | 197.11 | -0.64 ▼ | 7,791 |
| P.T.C.L. | 23.12 | 23.25 | 22.81 | 23.19 | 0.07 ▲ | 1,937,038 |
| Supernet Technologie | 800 | 801 | 751 | 775.7 | -9.3 ▼ | 655 |
| Symmetry Group Ltd | 15 | 15 | 14.76 | 14.93 | -0.04 ▼ | 3,076,733 |
| Systems Limited | 137.38 | 141 | 137.1 | 139.44 | 2.84 ▲ | 6,790,904 |
| Telecard Limited | 8.25 | 8.42 | 8.16 | 8.19 | -0.06 ▼ | 4,705,967 |
| TPL Corp Ltd | 10.84 | 11.55 | 10.35 | 10.79 | 0.29 ▲ | 24,486,946 |
| TPL Trakker Ltd | 7.75 | 7.94 | 7.64 | 7.7 | 0.01 ▲ | 630,739 |
| TRG Pak Ltd | 58.26 | 61.49 | 58.18 | 59.56 | 1.73 ▲ | 21,732,106 |
| WorldCall Telecom | 1.48 | 1.49 | 1.45 | 1.46 | 0 | 15,942,434 |
| Zarea Limited | 29.24 | 29.24 | 28.25 | 28.89 | 0.06 ▲ | 271,241 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 59.05 | 60.89 | 59.05 | 59.29 | -0.51 ▼ | 10,057 |
| Ahmed Hassan | 77 | 80 | 76 | 77.44 | 2.02 ▲ | 626 |
| Azgard Nine | 12.7 | 12.84 | 12.6 | 12.69 | 0.03 ▲ | 834,226 |
| AN Textile Mill | 28.31 | 29.38 | 28.31 | 29.31 | 1.01 ▲ | 1,649 |
| Aruj Industries | 9.45 | 10.38 | 9.21 | 10.38 | 1 ▲ | 262,895 |
| Bhanero Tex. | 973.95 | 973.95 | 948.99 | 949.8 | 4.41 ▲ | 237 |
| Blessed Tex. | 308.51 | 325 | 308.5 | 324.2 | 15.57 ▲ | 119 |
| Chenab Limited | 24.9 | 25 | 24 | 24.56 | 0.05 ▲ | 470,395 |
| Chenab Ltd.(Pre | 4.01 | 4.15 | 3.97 | 3.98 | -0.02 ▼ | 107,702 |
| Crescent Tex. | 22.6 | 22.6 | 22.05 | 22.11 | -0.39 ▼ | 192,738 |
| Faisal Spinning | 375 | 379.89 | 373 | 373.74 | -0.82 ▼ | 223 |
| Feroze 1888 | 80 | 80.9 | 79.1 | 79.12 | -0.88 ▼ | 30,084 |
| Fateh Sports | 104 | 112.88 | 101 | 107.4 | 3.52 ▲ | 332 |
| Fazal Cloth | 298.87 | 308.99 | 291.01 | 293.75 | 4.22 ▲ | 10,604 |
| Gul Ahmed | 38.8 | 39.6 | 37.56 | 38.44 | -0.34 ▼ | 1,310,006 |
| Ghazi Fabrics | 13.6 | 13.85 | 13.12 | 13.69 | 0.11 ▲ | 82,561 |
| Hala Enterprise | 22.12 | 22.12 | 21.55 | 22.1 | 0.09 ▲ | 4,355 |
| Hafiz Limited | 345.33 | 379.99 | 345.33 | 382 | 0 | 55 |
| Interloop Ltd. | 71.5 | 72.15 | 71 | 71.53 | -0.18 ▼ | 272,848 |
| Int.Knitwear | 47 | 50 | 42.05 | 46.79 | 0.07 ▲ | 133,590 |
| Jubilee Spinning | 45.5 | 46.6 | 45.32 | 45.32 | -5.04 ▼ | 42,387 |
| Khyber Textile | 1499.99 | 1500 | 1458 | 1491.64 | 26.93 ▲ | 242 |
| Kohinoor Mills | 89.98 | 89.99 | 85 | 86.39 | 0.59 ▲ | 29,208 |
| Kohinoor Ind. | 14.2 | 14.6 | 13.76 | 14.12 | -0.26 ▼ | 291,868 |
| Kohinoor Textile | 254.9 | 256 | 249 | 250.1 | -4.43 ▼ | 9,601 |
| Mehmood Tex. | 339 | 348 | 335.05 | 338.98 | -1.81 ▼ | 1,434 |
| Masood Textile | 63.49 | 63.49 | 61.5 | 61.89 | 0.09 ▲ | 13,019 |
| Nishat (Chun.) | 49.89 | 49.99 | 48.31 | 49.88 | -0.01 ▼ | 279,839 |
| Nishat Mills Ltd | 154.8 | 154.8 | 150.6 | 151.32 | -1.45 ▼ | 356,919 |
| Paramount Sp | 8.35 | 8.52 | 8.31 | 8.5 | -0.51 ▼ | 18,730 |
| Quetta Textile | 16.06 | 16.5 | 16.01 | 16.19 | -0.2 ▼ | 10,870 |
| Redco Textile | 24.65 | 25.99 | 24.65 | 25.55 | 0 | 121 |
| Reliance Weaving | 110.1 | 115.98 | 107.02 | 110.53 | -6.44 ▼ | 379 |
| Sapphire Tex. | 1415 | 1415 | 1411 | 1411.88 | 0 | 6 |
| Sapphire Fiber | 1085 | 1085 | 1065 | 1065.14 | 0 | 6 |
| Shams Textile | 35.06 | 37 | 35.06 | 36.5 | 0.04 ▲ | 1,412 |
| Stylers Int.Ltd. | 48.99 | 50 | 45 | 47.08 | -1.71 ▼ | 36,039 |
| Suraj Cotton Mills | 128 | 128.5 | 125 | 125.48 | -2.56 ▼ | 30,144 |
| Towellers Limited | 172 | 175 | 170.8 | 174.69 | 3.42 ▲ | 49,823 |
| ZahidJee Tex. | 65.99 | 72.25 | 65.05 | 65.49 | -0.21 ▼ | 158,762 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 53.5 | 53.55 | 52.55 | 53.03 | -0.35 ▼ | 6,802 |
| Amtex Limited | 4.19 | 4.63 | 4.12 | 4.49 | 0.38 ▲ | 23,203,005 |
| Arctic Textile | 37.01 | 38.75 | 37.01 | 38.68 | -0.31 ▼ | 916 |
| Asim Textile | 32.49 | 32.49 | 31 | 31.48 | -0.13 ▼ | 4,715 |
| Bilal Fibres | 23.51 | 24.35 | 23.51 | 24 | -0.23 ▼ | 111,651 |
| Crescent Cotton | 66.8 | 68.88 | 61.25 | 62.17 | -0.45 ▼ | 37,186 |
| Crescent Fibres | 50 | 55.06 | 50 | 53.06 | 3.01 ▲ | 26 |
| Colony Tex.Mills Ltd | 6.6 | 7.16 | 6.52 | 6.8 | 0.19 ▲ | 2,190,760 |
| Chakwal Spinning | 34.84 | 35.4 | 34.11 | 34.54 | -0.26 ▼ | 209,979 |
| Dewan Farooque Sp. | 6.29 | 6.4 | 6.15 | 6.18 | -0.04 ▼ | 502,671 |
| Din Textile | 77 | 78.9 | 75.02 | 78.9 | 2.22 ▲ | 1,175 |
| D.M. Corporation Ltd | 53 | 53.9 | 46.5 | 49.01 | 0 | 114 |
| Dewan Mushtaq | 15.3 | 15.48 | 14.22 | 14.95 | -0.35 ▼ | 9,023 |
| D.S. Ind. Ltd. | 6.1 | 6.16 | 6.02 | 6.09 | 0.05 ▲ | 348,246 |
| Dewan Textile | 7.27 | 7.84 | 7.27 | 7.66 | -0.06 ▼ | 13,980 |
| Elahi Cotton | 225 | 239.9 | 225 | 234.73 | 10.98 ▲ | 1,310 |
| Ellcot Spinning | 127.8 | 127.8 | 125 | 121 | 0 | 5 |
| Gadoon Textile | 430 | 430.97 | 425.01 | 427.25 | -1.96 ▼ | 15,341 |
| Gulshan Sp. | 5.99 | 6.15 | 5.87 | 6 | 0 | 17,054 |
| Gulistan Sp. | 10.18 | 10.19 | 9.99 | 10 | 0.12 ▲ | 1,679 |
| Hira Textile | 5.4 | 5.77 | 5.33 | 5.36 | 0.07 ▲ | 3,696,278 |
| Idrees Textile | 24 | 24 | 22.1 | 23.16 | -0.35 ▼ | 1,956 |
| Ideal Spinning | 24 | 25 | 23.5 | 23.88 | 0.77 ▲ | 512 |
| Indus Dyeing | 171.95 | 171.99 | 168.17 | 169.1 | -1.48 ▼ | 3,814 |
| J.A.Textile | 30.55 | 32 | 30.53 | 30.6 | -0.41 ▼ | 6,077 |
| Janana D Mal | 122 | 123.35 | 119 | 123.05 | 1.69 ▲ | 25,002 |
| J.K.Spinning | 229 | 242 | 216 | 228.23 | 1.8 ▲ | 2,719 |
| Kohat Textile | 64.79 | 64.79 | 62.05 | 62.87 | -0.13 ▼ | 20,938 |
| Kohinoor Spining | 7.16 | 7.29 | 7.04 | 7.05 | -0.03 ▼ | 17,253,897 |
| Khalid Siraj | 9.21 | 9.79 | 9.21 | 9.51 | 0 | 158 |
| Maqbool Textile | 39.51 | 39.6 | 38.25 | 38.49 | -0.96 ▼ | 17,038 |
| Nazir Cotton Mills | 13.02 | 13.3 | 13.01 | 13.25 | -0.01 ▼ | 6,001 |
| Reliance Cotton | 540 | 540 | 488 | 524.24 | -15.76 ▼ | 422 |
| Ruby Textile | 12.7 | 14.45 | 12.7 | 13.11 | -0.89 ▼ | 8,152 |
| Saif Textile | 28.94 | 29.49 | 26.5 | 29.38 | 2.57 ▲ | 116,242 |
| Service Ind Tex | 23.17 | 25.49 | 21.52 | 25.49 | 2.32 ▲ | 185,800 |
| Shadman Cotton | 50.74 | 52.95 | 49.21 | 52.39 | 4.25 ▲ | 69,465 |
| Shadab Textile | 62.9 | 62.9 | 59.36 | 60.03 | -1.13 ▼ | 15,238 |
| Sally Textile | 15.57 | 16.4 | 15.56 | 15.95 | 0.14 ▲ | 5,015 |
| Sana Ind. | 26.8 | 27.5 | 26.1 | 26.3 | -0.5 ▼ | 16,767 |
| Saritow Spinning | 13 | 13.13 | 12.5 | 12.99 | 0.58 ▲ | 36,178 |
| Sunrays Textile | 165.5 | 170 | 165.01 | 168.08 | 2.99 ▲ | 9,545 |
| Shahzad Tex. | 62 | 62 | 62 | 60.51 | 0 | 150 |
| Tata Textile | 208.05 | 209.7 | 203 | 204.26 | -3.37 ▼ | 60,088 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 25.01 | 25.8 | 24 | 24.71 | -0.3 ▼ | 2,123 |
| ICC Industries | 12.09 | 12.2 | 11.21 | 11.44 | -0.26 ▼ | 44,399 |
| Prosperity Weaving | 55.56 | 55.56 | 55.56 | 61.03 | 0 | 95 |
| Shahtaj Textile | 72.86 | 79.35 | 72.86 | 79.35 | 0 | 275 |
| Yousuf Weaving | 5.8 | 6.1 | 5.75 | 5.81 | 0.01 ▲ | 3,616,318 |
| Zephyr Textile | 18.5 | 18.5 | 18 | 18.48 | -0.02 ▼ | 5,472 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 455.9 | 457 | 451.18 | 452.02 | 1.23 ▲ | 2,533 |
| Pak Tobacco | 1339 | 1360 | 1331.1 | 1343.86 | 8.64 ▲ | 58,579 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 139 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.19 | 19.89 | 18.4 | 19.89 | 0.69 ▲ | 7,080 |
| Blue-Ex | 63 | 66.39 | 62 | 66.38 | -0.62 ▼ | 2,390 |
| Pak Int.Bulk | 12.98 | 13.75 | 12.75 | 13.44 | 0.53 ▲ | 38,556,661 |
| Pak.Int.Container | 41.97 | 42.5 | 41.25 | 41.47 | -0.43 ▼ | 277,930 |
| P.N.S.C | 417.75 | 417.75 | 412 | 412.41 | -2.36 ▼ | 19,904 |
| Secure Logistics Gro | 18.39 | 19.2 | 18.02 | 18.83 | 0.62 ▲ | 12,351,509 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 207 | 210 | 205 | 206.44 | -0.91 ▼ | 4,772 |
| S.S.Oil | 685 | 690 | 685 | 686.05 | -2.06 ▼ | 2,585 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 79 | 79 | 77.2 | 77.74 | -0.29 ▼ | 40,118 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-NOV | 0 | 0 | 0 | 9.41 | 0.02 ▲ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 9.31 | 0.03 ▲ | 0 |
| AGHA-SEP | 9.2 | 9.25 | 9.1 | 9.2 | 0.02 ▲ | 357,000 |
| AGL-NOV | 0 | 0 | 0 | 77.25 | 0.17 ▲ | 0 |
| AGL-OCT | 0 | 0 | 0 | 76.38 | 0.17 ▲ | 0 |
| AGL-SEP | 75.36 | 76.59 | 73.75 | 74.85 | -1.81 ▼ | 510,000 |
| AGP-NOV | 0 | 0 | 0 | 193.97 | -2.45 ▼ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 191.78 | -2.42 ▼ | 0 |
| AGP-SEPB | 0 | 0 | 0 | 189.03 | -2.39 ▼ | 0 |
| AICL-NOV | 0 | 0 | 0 | 69.65 | 0.54 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 68.86 | 0.53 ▲ | 0 |
| AICL-SEPB | 67.75 | 68.25 | 67.75 | 67.75 | -0.23 ▼ | 21,500 |
| AIRLINK-NOV | 0 | 0 | 0 | 166.06 | -1.03 ▼ | 0 |
| AIRLINK-OCT | 0 | 0 | 0 | 164.18 | -1.02 ▼ | 0 |
| AIRLINK-SEP | 162.79 | 167.95 | 160.9 | 161.99 | -0.86 ▼ | 1,708,000 |
| AKBL-NOV | 0 | 0 | 0 | 86.16 | 3.55 ▲ | 0 |
| AKBL-OCTB | 0 | 0 | 0 | 85.18 | 3.51 ▲ | 0 |
| AKBL-SEPB | 81 | 84.48 | 80.99 | 84 | 3.25 ▲ | 639,500 |
| ASL-NOV | 0 | 0 | 0 | 14.65 | 0.07 ▲ | 0 |
| ASL-OCT | 0 | 0 | 0 | 14.49 | 0.08 ▲ | 0 |
| ASL-SEP | 14.3 | 14.55 | 14.15 | 14.28 | 0.05 ▲ | 1,175,000 |
| ATRL-NOV | 0 | 0 | 0 | 683.65 | 3.5 ▲ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 675.91 | 3.45 ▲ | 0 |
| ATRL-SEP | 665 | 671.97 | 660.55 | 666.18 | 2.1 ▲ | 393,000 |
| AVN-NOV | 0 | 0 | 0 | 50.3 | -0.16 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 49.73 | -0.16 ▼ | 0 |
| AVN-SEP | 49.01 | 49.39 | 48.85 | 49.09 | -0.34 ▼ | 106,500 |
| BAFL-NOV | 0 | 0 | 0 | 108.75 | -1.07 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 107.52 | -1.06 ▼ | 0 |
| BAFL-SEPB | 106.49 | 106.49 | 105 | 106 | -2 ▼ | 401,500 |
| BAHL-NOV | 0 | 0 | 0 | 192.83 | -4.61 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 190.65 | -4.55 ▼ | 0 |
| BAHL-SEPB | 192.91 | 192.91 | 189 | 189 | -3.6 ▼ | 1,500 |
| BIPL-NOV | 0 | 0 | 0 | 36.03 | 0.17 ▲ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 35.62 | 0.17 ▲ | 0 |
| BIPLSC2 | 0 | 0 | 0 | 106.5 | 0 | 50 |
| BIPL-SEPB | 34.51 | 35.19 | 34.4 | 34.74 | -0.16 ▼ | 870,000 |
| BKTI-NOV | 0 | 0 | 0 | 42741 | -118 ▼ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 42381 | -117 ▼ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 41931 | -116 ▼ | 0 |
| BML-NOV | 0 | 0 | 0 | 6.12 | 0.12 ▲ | 0 |
| BML-OCT | 0 | 0 | 0 | 6.05 | 0.12 ▲ | 0 |
| BML-SEP | 5.89 | 6 | 5.8 | 5.97 | 0.12 ▲ | 827,000 |
| BOP-NOV | 0 | 0 | 0 | 17.75 | 0.95 ▲ | 0 |
| BOP-OCTB | 17.25 | 17.94 | 17.25 | 17.94 | 0.94 ▲ | 2,500 |
| BOP-SEPB | 16.79 | 17.75 | 16.65 | 17.68 | 0.95 ▲ | 32,772,500 |
| CHCC-NOV | 0 | 0 | 0 | 379.09 | 7.22 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 374.8 | 7.13 ▲ | 0 |
| CHCC-SEP | 374.5 | 377.5 | 369 | 370.37 | 7.13 ▲ | 19,500 |
| CNERGY-NOV | 0 | 0 | 0 | 7.62 | 0.17 ▲ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 7.54 | 0.18 ▲ | 0 |
| CNERGY-SEP | 7.3 | 7.47 | 7.25 | 7.41 | 0.15 ▲ | 3,744,500 |
| CPHL-NOV | 0 | 0 | 0 | 98.99 | -1.49 ▼ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 97.87 | -1.47 ▼ | 0 |
| CPHL-SEP | 98.97 | 98.97 | 95.6 | 96.48 | -1.6 ▼ | 2,055,000 |
| CSAP-NOV | 0 | 0 | 0 | 106.63 | -0.28 ▼ | 0 |
| CSAP-OCT | 0 | 0 | 0 | 105.43 | -0.27 ▼ | 0 |
| CSAP-SEP | 103.34 | 103.34 | 103.34 | 103.34 | -1.41 ▼ | 500 |
| DCL-NOV | 0 | 0 | 0 | 13.95 | 0.35 ▲ | 0 |
| DCL-OCT | 0 | 0 | 0 | 13.79 | 0.34 ▲ | 0 |
| DCL-SEP | 13.3 | 13.85 | 13.25 | 13.61 | 0.31 ▲ | 6,381,000 |
| DCR-NOV | 0 | 0 | 0 | 33.26 | -0.18 ▼ | 0 |
| DCR-OCT | 0 | 0 | 0 | 32.89 | -0.17 ▼ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 32.42 | 0.42 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 36.24 | -0.66 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 35.83 | -0.65 ▼ | 0 |
| DFML-SEP | 35.87 | 36.25 | 35.11 | 35.35 | -0.68 ▼ | 1,383,000 |
| DGKC-NOV | 0 | 0 | 0 | 223.5 | 6.04 ▲ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 220.98 | 5.98 ▲ | 0 |
| DGKC-SEP | 211 | 219.3 | 211 | 218.34 | 6.29 ▲ | 2,954,000 |
| EFERT-NOV | 0 | 0 | 0 | 215.89 | -2.6 ▼ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 213.45 | -2.57 ▼ | 0 |
| EFERT-SEPB | 212.5 | 212.5 | 210 | 210 | -1.71 ▼ | 17,500 |
| ENGROH-NOV | 0 | 0 | 0 | 235.4 | -1.21 ▼ | 0 |
| ENGROH-OCT | 0 | 0 | 0 | 232.74 | -1.19 ▼ | 0 |
| ENGROH-SEP | 230.5 | 233.49 | 228 | 229.94 | -0.72 ▼ | 134,500 |
| EPCL-NOV | 0 | 0 | 0 | 31.43 | -0.33 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 31.07 | -0.33 ▼ | 0 |
| EPCL-SEP | 31.2 | 31.44 | 30.5 | 30.61 | -0.42 ▼ | 240,000 |
| FABL-NOV | 0 | 0 | 0 | 79.88 | -0.18 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 78.98 | -0.18 ▼ | 0 |
| FABL-SEPB | 79.4 | 79.4 | 78 | 78.46 | -0.34 ▼ | 300,500 |
| FATIMA-NOV | 0 | 0 | 0 | 129.32 | 3.94 ▲ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 127.86 | 3.89 ▲ | 0 |
| FATIMA-SEPB | 122 | 126 | 122 | 126 | 3.81 ▲ | 82,000 |
| FCCL-NOV | 0 | 0 | 0 | 61.41 | 0.27 ▲ | 0 |
| FCCL-OCT | 59 | 59.5 | 59 | 59.5 | -0.95 ▼ | 2,000 |
| FCCL-SEP | 59.85 | 61.25 | 59.31 | 59.65 | 0.2 ▲ | 4,751,500 |
| FCEPL-NOV | 0 | 0 | 0 | 90.32 | 1.03 ▲ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 89.3 | 1.02 ▲ | 0 |
| FCEPL-SEP | 87.15 | 89.42 | 87.11 | 88.22 | 1.22 ▲ | 483,000 |
| FCL-NOV | 0 | 0 | 0 | 24.66 | 0.1 ▲ | 0 |
| FCL-OCT | 0 | 0 | 0 | 24.38 | 0.09 ▲ | 0 |
| FCL-SEP | 24 | 24.13 | 23.9 | 24.09 | 0.1 ▲ | 27,500 |
| FFC-NOV | 0 | 0 | 0 | 466.72 | 5.04 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 461.44 | 4.98 ▲ | 0 |
| FFC-SEPB | 454 | 458 | 452 | 455 | 4.84 ▲ | 133,500 |
| FFL-NOV | 0 | 0 | 0 | 18.81 | 0.01 ▲ | 0 |
| FFL-SEP | 18.7 | 18.9 | 18.3 | 18.36 | 0.04 ▲ | 9,042,500 |
| FLYNG-NOV | 0 | 0 | 0 | 54.63 | -0.07 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 54.01 | -0.07 ▼ | 0 |
| FLYNG-SEP | 53.25 | 55 | 53.02 | 53.2 | -0.04 ▼ | 176,500 |
| GAL-NOV | 0 | 0 | 0 | 594.35 | 2.07 ▲ | 0 |
| GAL-OCT | 0 | 0 | 0 | 587.63 | 2.05 ▲ | 0 |
| GAL-SEP | 582 | 584.99 | 575.93 | 579.97 | 2.52 ▲ | 266,000 |
| GATM-NOV | 0 | 0 | 0 | 39.81 | -0.37 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 39.36 | -0.36 ▼ | 0 |
| GATM-SEP | 39.5 | 39.8 | 38.01 | 38.86 | -0.25 ▼ | 147,000 |
| GCIL-NOV | 0 | 0 | 0 | 31.78 | 1.21 ▲ | 0 |
| GCIL-OCT | 0 | 0 | 0 | 31.42 | 1.19 ▲ | 0 |
| GCIL-SEP | 29.95 | 31.5 | 29.15 | 30.92 | 1.1 ▲ | 3,056,500 |
| GGL-NOV | 0 | 0 | 0 | 28.91 | 0.69 ▲ | 0 |
| GGL-OCT | 0 | 0 | 0 | 28.59 | 0.69 ▲ | 0 |
| GGL-SEP | 27.7 | 28.35 | 27.11 | 28.12 | 0.57 ▲ | 2,950,000 |
| GHGL-NOV | 0 | 0 | 0 | 50.93 | -0.17 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 50.35 | -0.18 ▼ | 0 |
| GHGL-SEP | 49.29 | 50 | 49.01 | 50 | -1 ▼ | 10,500 |
| GHNI-NOV | 0 | 0 | 0 | 852.11 | -13.08 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 842.47 | -12.93 ▼ | 0 |
| GHNI-SEP | 846.01 | 849.94 | 828 | 832.76 | -12.63 ▼ | 144,000 |
| GLAXO-NOV | 0 | 0 | 0 | 424.31 | -0.12 ▼ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 419.51 | -0.12 ▼ | 0 |
| GLAXO-SEPB | 410 | 414 | 410 | 414 | -1 ▼ | 6,000 |
| HBL-NOV | 0 | 0 | 0 | 265.69 | -3.03 ▼ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 262.69 | -2.99 ▼ | 0 |
| HBL-SEPB | 262.34 | 262.68 | 258 | 260.51 | -1.83 ▼ | 72,000 |
| HUBC-NOV | 0 | 0 | 0 | 184.06 | 1.23 ▲ | 0 |
| HUBC-OCT | 0 | 0 | 0 | 181.98 | 2.03 ▲ | 0 |
| HUBC-SEP | 179 | 183.51 | 177.1 | 179.51 | 1.06 ▲ | 3,346,000 |
| HUMNL-NOV | 0 | 0 | 0 | 16.58 | 0.44 ▲ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 16.39 | 0.43 ▲ | 0 |
| HUMNL-SEP | 15.89 | 16.35 | 15.5 | 16.17 | 0.39 ▲ | 2,928,500 |
| ILP-NOV | 0 | 0 | 0 | 74.07 | -0.22 ▼ | 0 |
| ILP-OCT | 0 | 0 | 0 | 73.24 | -0.21 ▼ | 0 |
| ILP-SEP | 72.01 | 72.27 | 72.01 | 72.27 | -0.11 ▼ | 3,500 |
| IMAGE-NOV | 0 | 0 | 0 | 31.87 | -1.11 ▼ | 0 |
| IMAGE-OCT | 0 | 0 | 0 | 31.51 | -1.09 ▼ | 0 |
| IMAGE-SEP | 31.56 | 32.4 | 30.97 | 31.04 | -1.12 ▼ | 1,424,500 |
| INIL-NOV | 0 | 0 | 0 | 221.07 | -4.59 ▼ | 0 |
| INIL-OCT | 0 | 0 | 0 | 218.57 | -4.54 ▼ | 0 |
| INIL-SEP | 219.5 | 219.6 | 216 | 216 | -2.57 ▼ | 8,000 |
| ISL-NOV | 0 | 0 | 0 | 125.33 | -0.65 ▼ | 0 |
| ISL-OCT | 0 | 0 | 0 | 123.92 | -0.63 ▼ | 0 |
| ISL-SEP | 123.67 | 124 | 121 | 121.05 | -0.52 ▼ | 17,500 |
| JSBL-OCT | 0 | 0 | 0 | 14.76 | 0.21 ▲ | 0 |
| JSBL-SEP | 14.5 | 14.65 | 14.3 | 14.57 | 0.12 ▲ | 513,000 |
| JSGBETF-NOV | 0 | 0 | 0 | 35.26 | 0.08 ▲ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 34.86 | 0.08 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 34.36 | 0.07 ▲ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 11.75 | 0.1 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 37.04 | -0.05 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 36.62 | -0.05 ▼ | 0 |
| KAPCO-SEP | 36.14 | 36.14 | 36.14 | 36.14 | -0.01 ▼ | 500 |
| KEL-NOV | 0 | 0 | 0 | 5.53 | 0.08 ▲ | 0 |
| KEL-OCT | 0 | 0 | 0 | 5.47 | 0.08 ▲ | 0 |
| KEL-SEP | 5.38 | 5.5 | 5.38 | 5.41 | 0.1 ▲ | 5,095,000 |
| KOSM-NOV | 0 | 0 | 0 | 7.3 | -0.03 ▼ | 0 |
| KOSM-OCT | 6.26 | 7.2 | 6.26 | 7.2 | -0.05 ▼ | 2,000 |
| KOSM-SEP | 7.25 | 7.37 | 7.1 | 7.12 | -0.05 ▼ | 8,063,500 |
| KSE30-NOV | 0 | 0 | 0 | 47720 | 135 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 47318 | 134 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 46816 | 133 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 22.77 | 0.12 ▲ | 0 |
| LOTCHEM-OCTB | 0 | 0 | 0 | 22.51 | 0.12 ▲ | 0 |
| LOTCHEM-SEPB | 0 | 0 | 0 | 22.19 | 0.19 ▲ | 0 |
| LPL-OCT | 0 | 0 | 0 | 26.75 | 0.94 ▲ | 0 |
| LPL-SEP | 26.12 | 26.5 | 25.99 | 26.25 | 0.55 ▲ | 13,000 |
| LUCK-NOV | 0 | 0 | 0 | 469.02 | 9.91 ▲ | 0 |
| LUCK-OCT | 0 | 0 | 0 | 463.71 | 9.79 ▲ | 0 |
| LUCK-SEP | 448 | 457 | 445.01 | 455.3 | 9.41 ▲ | 383,000 |
| MARI-NOV | 0 | 0 | 0 | 675.37 | 6.54 ▲ | 0 |
| MARI-OCT | 0 | 0 | 0 | 667.73 | 6.46 ▲ | 0 |
| MARI-SEP | 652.9 | 661.99 | 651 | 655.78 | 6.32 ▲ | 379,500 |
| MCB-NOV | 0 | 0 | 0 | 367.76 | -0.91 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 363.6 | -0.91 ▼ | 0 |
| MCB-SEPB | 359 | 359 | 359 | 359 | -0.58 ▼ | 21,500 |
| MEBL-NOV | 0 | 0 | 0 | 404.3 | 1.73 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 399.73 | 1.71 ▲ | 0 |
| MEBL-SEPB | 0 | 0 | 0 | 394.01 | 0.01 ▲ | 0 |
| MLCF-NOV | 0 | 0 | 0 | 109.75 | 2.22 ▲ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 108.51 | 2.19 ▲ | 0 |
| MLCF-SEP | 105.48 | 108.49 | 104.8 | 106.93 | 2.17 ▲ | 3,995,500 |
| MTL-NOV | 0 | 0 | 0 | 590.56 | -1.93 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 583.88 | -1.91 ▼ | 0 |
| MTL-SEP | 575 | 576 | 556 | 575 | -1.75 ▼ | 13,000 |
| MUGHAL-NOV | 0 | 0 | 0 | 79.33 | 0.18 ▲ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 78.44 | 0.19 ▲ | 0 |
| MUGHAL-SEP | 78 | 79.2 | 77 | 77.14 | -0.16 ▼ | 347,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 19.33 | 0.12 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 19.12 | 0.13 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 18.84 | 0.12 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 27.64 | -0.18 ▼ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 27.33 | -0.17 ▼ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 26.94 | -0.17 ▼ | 0 |
| NBP-NOV | 0 | 0 | 0 | 162.08 | 1.27 ▲ | 0 |
| NBP-OCT | 0 | 0 | 0 | 160.24 | 1.24 ▲ | 0 |
| NBP-SEP | 157.95 | 158.5 | 155.5 | 158.07 | 1.13 ▲ | 1,420,000 |
| NCPL-NOV | 0 | 0 | 0 | 29.25 | -0.77 ▼ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 28.92 | -0.76 ▼ | 0 |
| NCPL-SEP | 28.48 | 33 | 28.35 | 28.75 | -1.7 ▼ | 9,000 |
| NETSOL-NOV | 0 | 0 | 0 | 152 | 3.83 ▲ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 150.28 | 3.79 ▲ | 0 |
| NETSOL-SEP | 144.89 | 148.87 | 144.7 | 148.02 | 3.47 ▲ | 558,000 |
| NITGETF-NOV | 0 | 0 | 0 | 33.51 | -0.94 ▼ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 33.13 | -0.93 ▼ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 32.66 | -0.91 ▼ | 0 |
| NML-NOV | 0 | 0 | 0 | 156.7 | -1.57 ▼ | 0 |
| NML-OCT | 0 | 0 | 0 | 154.93 | -1.55 ▼ | 0 |
| NML-SEP | 154.32 | 154.81 | 152.45 | 152.94 | -1.54 ▼ | 78,500 |
| NPL-NOV | 0 | 0 | 0 | 43.39 | -0.18 ▼ | 0 |
| NPL-OCT | 0 | 0 | 0 | 42.9 | -0.18 ▼ | 0 |
| NPL-SEP | 42.05 | 46.19 | 42.05 | 43.86 | 1.17 ▲ | 29,500 |
| NRL-NOV | 0 | 0 | 0 | 352.95 | 29.02 ▲ | 0 |
| NRL-OCT | 0 | 0 | 0 | 348.96 | 28.69 ▲ | 0 |
| NRL-SEP | 320.02 | 347 | 317.1 | 344.39 | 28.74 ▲ | 2,414,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 54.45 | 0.15 ▲ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 53.83 | 0.15 ▲ | 0 |
| OCTOPUS-SEP | 53 | 53.7 | 52.61 | 53.13 | 0.03 ▲ | 242,000 |
| OGDC-NOV | 0 | 0 | 0 | 280.01 | -2.92 ▼ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 276.84 | -2.89 ▼ | 0 |
| OGDC-SEP | 277 | 277 | 271.61 | 273.02 | -2.8 ▼ | 1,981,000 |
| OGTI-NOV | 0 | 0 | 0 | 31684 | -21 ▼ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 31417 | -21 ▼ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 31084 | -20 ▼ | 0 |
| P01GIS031225 | 97.59 | 97.59 | 97.59 | 97.59 | 0.03 ▲ | 5,000 |
| P01GIS061125 | 98.34 | 98.34 | 98.33 | 98.33 | 0.03 ▲ | 15,000 |
| P01GIS080126 | 96.67 | 96.67 | 96.67 | 96.67 | 0.03 ▲ | 5,000 |
| P01GIS170925 | 99.66 | 99.66 | 99.66 | 99.66 | 0.02 ▲ | 900,000,000 |
| P01GIS200826 | 91.1 | 91.1 | 91.1 | 91.1 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 98.75 | 98.79 | 98.75 | 98.79 | 0.02 ▲ | 1,000,005,000 |
| P01GIS290526 | 93.27 | 93.27 | 93.27 | 93.27 | 0.02 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR180929 | 102.05 | 102.05 | 102.05 | 102.05 | 0.2 ▲ | 10,500,000 |
| PACE-NOV | 0 | 0 | 0 | 7.16 | -0.04 ▼ | 0 |
| PACE-OCT | 0 | 0 | 0 | 7.07 | -0.05 ▼ | 0 |
| PACE-SEP | 7.1 | 7.16 | 6.9 | 6.94 | -0.1 ▼ | 3,988,000 |
| PAEL-NOV | 0 | 0 | 0 | 54.48 | 0.76 ▲ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 53.86 | 0.75 ▲ | 0 |
| PAEL-SEP | 52.15 | 53.43 | 52.03 | 53.17 | 0.68 ▲ | 7,776,500 |
| PAKRI-OCT | 0 | 0 | 0 | 14.61 | -0.14 ▼ | 0 |
| PAKRI-SEP | 14.5 | 14.5 | 14.26 | 14.36 | -0.15 ▼ | 512,500 |
| PIAHCLA-NOV | 0 | 0 | 0 | 20.88 | -0.42 ▼ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 20.64 | -0.42 ▼ | 0 |
| PIAHCLA-SEP | 20.82 | 20.86 | 20.3 | 20.32 | -0.5 ▼ | 1,242,500 |
| PIBTL-NOV | 0 | 0 | 0 | 13.92 | 0.55 ▲ | 0 |
| PIBTL-OCT | 15.19 | 15.19 | 15.19 | 15.19 | 1.19 ▲ | 500 |
| PIBTL-SEP | 13.15 | 13.85 | 12.88 | 13.53 | 0.47 ▲ | 10,138,000 |
| PIOC-NOV | 0 | 0 | 0 | 268.47 | 3.25 ▲ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 265.43 | 3.21 ▲ | 0 |
| PIOC-SEP | 259 | 263 | 256.1 | 260 | 3.5 ▲ | 15,000 |
| POL-NOV | 0 | 0 | 0 | 684.76 | 4.05 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 677.02 | 36.92 ▲ | 0 |
| POL-SEP | 661 | 665 | 661 | 665 | 1 ▲ | 3,000 |
| POWER-NOV | 0 | 0 | 0 | 19.31 | 1.45 ▲ | 0 |
| POWER-OCT | 0 | 0 | 0 | 19.09 | 1.43 ▲ | 0 |
| POWER-SEP | 17.5 | 19.12 | 17.2 | 18.83 | 1.44 ▲ | 9,515,000 |
| PPL-NOV | 0 | 0 | 0 | 187.32 | -0.07 ▼ | 0 |
| PPL-OCT | 0 | 0 | 0 | 185.2 | 5.2 ▲ | 0 |
| PPL-SEP | 183.2 | 184.75 | 181.9 | 182.54 | -0.04 ▼ | 2,577,500 |
| PREMA-NOV | 0 | 0 | 0 | 43.13 | -0.42 ▼ | 0 |
| PREMA-OCT | 0 | 0 | 0 | 42.64 | -0.42 ▼ | 0 |
| PREMA-SEP | 42.7 | 42.75 | 41.5 | 41.93 | -0.62 ▼ | 337,500 |
| PRL-NOV | 0 | 0 | 0 | 34.25 | 1.48 ▲ | 0 |
| PRL-OCT | 0 | 0 | 0 | 33.86 | 1.46 ▲ | 0 |
| PRL-SEP | 32.23 | 33.69 | 32.05 | 33.42 | 1.46 ▲ | 9,288,500 |
| PSO-NOV | 0 | 0 | 0 | 423.56 | 1.23 ▲ | 0 |
| PSO-OCT | 0 | 0 | 0 | 418.77 | 1.22 ▲ | 0 |
| PSO-SEP | 411.99 | 415.6 | 408.12 | 413.43 | 1.37 ▲ | 1,118,000 |
| PTC-NOV | 0 | 0 | 0 | 24.01 | 0.06 ▲ | 0 |
| PTC-OCT | 0 | 0 | 0 | 23.74 | 0.06 ▲ | 0 |
| PTC-SEP | 23.6 | 23.6 | 23.01 | 23.42 | -0.03 ▼ | 653,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1675.59 | 31.09 ▲ | 0 |
| SAZEW-OCT | 0 | 0 | 0 | 1656.63 | 30.72 ▲ | 0 |
| SAZEW-SEP | 1609 | 1629.25 | 1597 | 1624.41 | 31.86 ▲ | 43,500 |
| SEARL-NOV | 0 | 0 | 0 | 117.85 | -1.77 ▼ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 116.51 | -1.76 ▼ | 0 |
| SEARL-SEP | 116.99 | 116.99 | 114.5 | 115.12 | -1.55 ▼ | 819,000 |
| SNBL-NOV | 0 | 0 | 0 | 23.16 | 0.28 ▲ | 0 |
| SNBL-OCT | 0 | 0 | 0 | 22.89 | 0.26 ▲ | 0 |
| SNBL-SEP | 22.41 | 22.82 | 22.39 | 22.64 | 0.16 ▲ | 6,500 |
| SNGP-NOV | 0 | 0 | 0 | 123.64 | 0.57 ▲ | 0 |
| SNGP-OCT | 0 | 0 | 0 | 122.24 | 0.56 ▲ | 0 |
| SNGP-SEP | 121 | 122 | 118.89 | 120.77 | 0.8 ▲ | 600,000 |
| SSGC-NOV | 0 | 0 | 0 | 42.32 | -0.55 ▼ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 41.84 | -0.54 ▼ | 0 |
| SSGC-SEP | 42.15 | 42.25 | 40.9 | 41.33 | -0.53 ▼ | 7,428,500 |
| SYM-NOV | 0 | 0 | 0 | 15.46 | -0.05 ▼ | 0 |
| SYM-OCT | 0 | 0 | 0 | 15.29 | -0.04 ▼ | 0 |
| SYM-SEP | 15.14 | 15.25 | 14.95 | 15.06 | 0.03 ▲ | 469,500 |
| SYS-NOV | 0 | 0 | 0 | 144.4 | 2.89 ▲ | 0 |
| SYS-OCT | 0 | 0 | 0 | 142.77 | 2.86 ▲ | 0 |
| SYS-SEP | 138.98 | 142.3 | 138.95 | 140.88 | 2.79 ▲ | 1,561,500 |
| TELE-NOV | 0 | 0 | 0 | 8.48 | -0.07 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 8.39 | -0.06 ▼ | 0 |
| TELE-SEP | 8.35 | 8.51 | 8.26 | 8.27 | -0.09 ▼ | 747,500 |
| TGL-NOV | 0 | 0 | 0 | 287.69 | -4.1 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 284.43 | -4.06 ▼ | 0 |
| TGL-SEP | 0 | 0 | 0 | 280.37 | -4 ▼ | 0 |
| THCCL-NOV | 0 | 0 | 0 | 46.3 | -0.02 ▼ | 0 |
| THCCL-OCT | 0 | 0 | 0 | 45.78 | -0.01 ▼ | 0 |
| THCCL-SEPB | 45.28 | 45.9 | 44.75 | 45.09 | -0.06 ▼ | 378,000 |
| TOMCL-NOV | 0 | 0 | 0 | 59.75 | -0.79 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 59.08 | -0.8 ▼ | 50,000 |
| TOMCL-SEP | 59.1 | 62.01 | 57.75 | 58.19 | -0.94 ▼ | 7,138,000 |
| TPLP-NOV | 0 | 0 | 0 | 11.03 | 0.07 ▲ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 10.9 | 0.06 ▲ | 0 |
| TPLP-SEP | 10.73 | 10.89 | 10.7 | 10.75 | 0.03 ▲ | 2,536,500 |
| TREET-NOV | 0 | 0 | 0 | 25.43 | -0.52 ▼ | 0 |
| TREET-OCT | 0 | 0 | 0 | 25.15 | -0.51 ▼ | 0 |
| TREET-SEP | 25.41 | 25.41 | 24.75 | 24.89 | -0.46 ▼ | 1,991,500 |
| TRG-NOV | 0 | 0 | 0 | 61.68 | 1.77 ▲ | 0 |
| TRG-OCT | 0 | 0 | 0 | 60.98 | 2.98 ▲ | 0 |
| TRG-SEP | 58.94 | 61.9 | 58.7 | 60.1 | 1.67 ▲ | 10,058,500 |
| UBL-NOV | 0 | 0 | 0 | 397.85 | 0.36 ▲ | 0 |
| UBL-OCT | 0 | 0 | 0 | 393.35 | 0.35 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 36.07 | 0.27 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 35.66 | 0.26 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 35.15 | 0.26 ▲ | 0 |
| UBL-SEPB | 395 | 395 | 388.29 | 389 | 3 ▲ | 35,000 |
| UNITY-NOV | 0 | 0 | 0 | 29.46 | -0.31 ▼ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 29.13 | -0.31 ▼ | 0 |
| UNITY-SEP | 29.21 | 29.24 | 28.6 | 28.72 | -0.33 ▼ | 1,017,500 |
| WAVESAPP-NOV | 0 | 0 | 0 | 10.28 | -0.01 ▼ | 0 |
| WAVESAPP-SEP | 10.06 | 10.29 | 9.85 | 10.04 | 0 | 705,500 |
| WAVES-NOV | 0 | 0 | 0 | 12.77 | 0.33 ▲ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 12.62 | 0.32 ▲ | 0 |
| WAVES-SEP | 12.23 | 12.85 | 11.85 | 12.44 | 0.29 ▲ | 4,406,000 |
| WTL-OCT | 2.26 | 2.26 | 2.26 | 2.26 | 0.76 ▲ | 500 |
| WTL-SEP | 1.49 | 1.5 | 1.47 | 1.48 | -0.01 ▼ | 2,972,000 |
| YOUW-NOV | 0 | 0 | 0 | 6.02 | 0.01 ▲ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 5.95 | 0.01 ▲ | 0 |
| YOUW-SEP | 5.94 | 6.13 | 5.87 | 5.87 | -0.01 ▼ | 678,500 |
| 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 |
|---|
