Get the latest news and updates from Dawn
KARACHI September 8th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 398 | 398 | 392.9 | 393.97 | -3.04 ▼ | 18,448 |
| Atlas Honda Ltd | 1235 | 1237 | 1220 | 1235.06 | 3.86 ▲ | 10,110 |
| Dewan Motors | 34.9 | 35.13 | 34.12 | 34.39 | -0.45 ▼ | 2,035,960 |
| Ghandhara Automobile | 582.85 | 593 | 581 | 586.16 | 5.57 ▲ | 999,207 |
| Ghandhara Ind. | 822.22 | 825.5 | 804.58 | 807.5 | -14.68 ▼ | 644,884 |
| Honda Atlas Cars | 299.25 | 302 | 296 | 297.6 | -1.18 ▼ | 501,829 |
| Hinopak Motor | 534 | 534.9 | 522.45 | 524.81 | -6.11 ▼ | 16,441 |
| Indus Motor Co. | 2251 | 2300 | 2251 | 2280.83 | -9.5 ▼ | 8,993 |
| Millat Tractors | 571 | 572.89 | 569 | 569.71 | -1.83 ▼ | 93,086 |
| Sazgar Engineering | 1651 | 1666.66 | 1623 | 1641 | -4.35 ▼ | 156,078 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 145 | 145 | 142 | 142 | -2.73 ▼ | 19,596 |
| Atlas Battery | 253.01 | 253.2 | 250.5 | 251.23 | -0.86 ▼ | 58,534 |
| Bela Automotive | 126 | 126.1 | 122.56 | 124.79 | -1.05 ▼ | 451 |
| Bal.Wheels | 189 | 201.52 | 185 | 201.39 | 18.19 ▲ | 1,413,464 |
| Dewan Auto Engg | 29.5 | 29.5 | 27.75 | 28.47 | -0.26 ▼ | 20,986 |
| Exide (PAK) | 720.51 | 720.51 | 700 | 705.62 | -12.5 ▼ | 26,012 |
| Ghandhara Tyre | 42.3 | 42.8 | 41.47 | 42.01 | -0.27 ▼ | 495,803 |
| Loads Limited | 16.1 | 16.4 | 16.03 | 16.22 | 0.22 ▲ | 3,825,197 |
| Panther Tyres Ltd. | 56.5 | 56.5 | 54.4 | 54.66 | -0.51 ▼ | 662,482 |
| Treet Battery Ltd. | 13.1 | 13.3 | 13 | 13.12 | 0.06 ▲ | 1,015,862 |
| Thal Limited | 607.9 | 620 | 601.16 | 615.71 | 14.55 ▲ | 35,981 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 65 | 67.01 | 64.5 | 66 | 1.03 ▲ | 74,624 |
| Fast Cables Ltd. | 23.82 | 23.94 | 23.5 | 23.74 | -0.08 ▼ | 2,141,463 |
| Pak Elektron | 53.59 | 58.1 | 53.5 | 57.09 | 3.83 ▲ | 37,534,246 |
| Pakistan Cables- | 177 | 179.8 | 171.01 | 172.53 | -4.47 ▼ | 25,214 |
| Siemens Pak. | 1599.98 | 1600 | 1530.13 | 1566.37 | -36.8 ▼ | 533 |
| Waves Corp Ltd. | 12.3 | 12.6 | 12.15 | 12.23 | 0.02 ▲ | 9,163,029 |
| Waves Home App | 9.88 | 10.1 | 9.87 | 9.91 | 0.03 ▲ | 3,776,914 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 292.5 | 297 | 287.4 | 287.73 | -3.07 ▼ | 431,449 |
| Bestway Cement | 578 | 583 | 575 | 577.94 | 2.41 ▲ | 11,947 |
| Cherat Cement | 372 | 390 | 370 | 372.21 | 1.81 ▲ | 821,443 |
| Dadabhoy Cement | 7.5 | 8.03 | 7.5 | 7.71 | 0.17 ▲ | 767,237 |
| Dewan Cement | 13.89 | 15.13 | 13.82 | 14.78 | 1.03 ▲ | 63,920,090 |
| D.G.K.Cement | 241.99 | 248.43 | 235.05 | 237.67 | 0.26 ▲ | 10,727,141 |
| Dandot Cement | 16.5 | 16.7 | 16.16 | 16.3 | 0.1 ▲ | 165,954 |
| Fauji Cement | 61 | 61.6 | 59 | 59.72 | -0.67 ▼ | 13,709,111 |
| Fecto Cement | 93.5 | 96 | 93.5 | 93.77 | 0.39 ▲ | 127,663 |
| Flying Cement | 55 | 55 | 52.8 | 53.17 | -0.67 ▼ | 668,654 |
| Gharibwal Cement | 55.4 | 56.85 | 55 | 55.43 | 1.2 ▲ | 3,208,223 |
| Kohat Cement | 104.2 | 109 | 103.25 | 103.7 | 0.08 ▲ | 5,704,917 |
| Lucky Cement | 469 | 481 | 469 | 478.57 | 12.39 ▲ | 3,073,083 |
| Maple Leaf | 110.51 | 114.5 | 107.1 | 109.13 | -0.2 ▼ | 12,992,430 |
| Pioneer Cement | 264 | 274 | 261.7 | 265.61 | 3.98 ▲ | 800,308 |
| Power Cement | 20.2 | 20.69 | 19.45 | 19.54 | -0.56 ▼ | 19,595,031 |
| Power Cem(Pref) | 25.78 | 25.78 | 25.78 | 25.78 | 2.34 ▲ | 3,006 |
| Safe Mix Con.Ltd | 30.09 | 32.88 | 29.71 | 32.88 | 2.99 ▲ | 1,134,202 |
| Thatta Cement | 45.5 | 46.95 | 45.1 | 46.06 | 1.06 ▲ | 13,769,812 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 470 | 480.99 | 467 | 477.84 | 7.83 ▲ | 10,892 |
| Bawany Air Prod | 50.47 | 50.5 | 48.02 | 48.71 | -0.67 ▼ | 48,280 |
| Berger Paints | 117 | 118.48 | 115.5 | 116.34 | -0.76 ▼ | 54,118 |
| Biafo Industries | 185.4 | 185.4 | 182 | 183.01 | -0.6 ▼ | 61,278 |
| Buxly Paints | 173.7 | 177.95 | 168.6 | 169.05 | -3.51 ▼ | 2,520 |
| Data Agro | 108 | 108 | 105 | 105.52 | -1.38 ▼ | 4,137 |
| Descon Oxychem | 37.88 | 37.95 | 37 | 37.39 | -0.46 ▼ | 2,379,431 |
| Dynea Pakistan | 317.99 | 325 | 316 | 324.78 | 8.84 ▲ | 51,446 |
| Engro Polymer | 30.87 | 31 | 30.3 | 30.47 | -0.07 ▼ | 1,119,403 |
| Engro Poly (Pref) | 12.34 | 13 | 12.3 | 12.86 | -0.14 ▼ | 2,999 |
| Ghani Chemical | 31.48 | 32.45 | 31.26 | 31.86 | 0.6 ▲ | 5,540,373 |
| Ghani Chemworld | 15.58 | 15.9 | 15.17 | 15.34 | -0.27 ▼ | 3,318,025 |
| Ghani Glo Hol | 27.8 | 28.16 | 27.12 | 27.44 | -0.36 ▼ | 2,845,165 |
| Ittehad Chemicals | 120 | 124.49 | 116 | 118.51 | 2.48 ▲ | 481,307 |
| Lucky Core Ind. | 318 | 318 | 310.65 | 311.91 | -4.92 ▼ | 318,439 |
| Lotte Chemical | 22.15 | 22.2 | 21.8 | 21.81 | -0.31 ▼ | 2,284,443 |
| Leiner Pak Gelat | 111 | 111 | 108.5 | 108.92 | -1.56 ▼ | 14,215 |
| Nimir Ind.Chem | 166.95 | 166.95 | 162 | 164.96 | -0.82 ▼ | 13,366 |
| Nimir Resins | 34.9 | 36.5 | 34.8 | 36.09 | 1.55 ▲ | 1,822,834 |
| Pak Oxygen Ltd. | 243.03 | 245.5 | 241 | 242.75 | -0.11 ▼ | 27,719 |
| Pak.P.V.C. | 16.5 | 16.5 | 15.12 | 15.93 | -0.08 ▼ | 9,461 |
| Sardar Chemical | 74.99 | 75.5 | 73.15 | 73.18 | -0.97 ▼ | 3,785 |
| Sitara Chemical | 965.22 | 965.22 | 885 | 965.22 | 87.75 ▲ | 583,148 |
| Sitara Peroxide | 19.49 | 19.5 | 19.03 | 19.43 | 0.31 ▲ | 84,272 |
| Wah-Noble | 417 | 418 | 403 | 405.44 | -1.94 ▼ | 8,702 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 16.01 | 16.4 | 15.75 | 16.29 | 0.64 ▲ | 2,317,215 |
| HBL Invest Fund | 6.21 | 6.48 | 6 | 6.12 | -0.25 ▼ | 3,676,820 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd (XD) | 175.99 | 176.85 | 174 | 174.03 | -0.61 ▼ | 91,868 |
| Askari Bank (XD) | 85 | 86.3 | 84.53 | 85.06 | 0.28 ▲ | 2,750,004 |
| Bank Al-Falah | 105.89 | 105.94 | 104.02 | 105.76 | 0.93 ▲ | 1,982,148 |
| Bank AL-Habib (XD) | 190 | 192.95 | 185.76 | 192.39 | 3.7 ▲ | 826,971 |
| Bankislami Pak (XD) | 37.5 | 37.6 | 36.89 | 37.1 | -0.01 ▼ | 2,522,207 |
| Bank Makramah | 6.23 | 6.38 | 6.15 | 6.24 | -0.03 ▼ | 11,793,272 |
| Bank Of Khyber (XD) | 25.56 | 26.5 | 25.56 | 25.98 | 0.42 ▲ | 125,368 |
| B.O.Punjab | 20 | 20.06 | 19.56 | 19.65 | -0.04 ▼ | 71,442,268 |
| Faysal Bank | 79.15 | 79.15 | 78.05 | 78.35 | -0.01 ▼ | 1,276,699 |
| Habib Bank | 260 | 264.5 | 256 | 261.54 | 2.13 ▲ | 2,807,728 |
| Habib Metropolitan | 118 | 123 | 116.5 | 122.12 | 5.08 ▲ | 231,573 |
| JS Bank Ltd | 14.96 | 15.25 | 14.7 | 15.03 | 0.07 ▲ | 416,128 |
| MCB Bank Ltd | 359.56 | 359.56 | 354.9 | 357.08 | 0.5 ▲ | 302,367 |
| Meezan Bank Ltd (XD) | 392.01 | 394.94 | 392.01 | 394.03 | 2.38 ▲ | 1,746,896 |
| National Bank (XD) | 174.97 | 176 | 171.34 | 171.79 | -0.19 ▼ | 13,533,432 |
| Samba Bank | 9.38 | 9.38 | 9.14 | 9.34 | 0.13 ▲ | 4,881 |
| St.Chart.Bank (XD) | 73.59 | 75.97 | 73.5 | 74.42 | 0.83 ▲ | 18,036 |
| Soneri Bank Ltd | 22.8 | 22.99 | 22.6 | 22.66 | -0.08 ▼ | 472,118 |
| United Bank | 384 | 384.56 | 376.5 | 377.44 | -4.94 ▼ | 1,191,553 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.2 | 9.44 | 9.1 | 9.19 | 0.08 ▲ | 6,540,800 |
| Aisha Steel Mill | 14.14 | 14.64 | 13.8 | 14.4 | 0.44 ▲ | 12,179,092 |
| Aisha Steel(CPS) | 57.5 | 57.5 | 47.37 | 52.63 | 0 | 323 |
| Aisha StelCoP/S | 31 | 33.8 | 30.8 | 30.8 | -3.42 ▼ | 11,921 |
| Amreli Steels | 23.04 | 24.05 | 22.95 | 23.69 | 0.67 ▲ | 1,116,654 |
| Bolan Casting | 106.94 | 106.94 | 103.02 | 103.47 | -1.34 ▼ | 43,941 |
| Beco Steel Ltd | 18.95 | 20.74 | 18.95 | 20.74 | 1.89 ▲ | 9,017,434 |
| Crescent Steel | 102.75 | 105.6 | 102.5 | 104.68 | 1.74 ▲ | 537,861 |
| Dadex Eternit | 65.1 | 66.75 | 64.2 | 64.21 | -1.64 ▼ | 9,526 |
| Dost Steels Ltd. | 9.65 | 10.49 | 9.36 | 10.17 | 0.68 ▲ | 10,513,360 |
| Int. Ind.Ltd. | 213.5 | 232.89 | 213.5 | 229.54 | 15.58 ▲ | 1,091,712 |
| Inter.Steel Ltd | 119.43 | 124.9 | 119.43 | 123.74 | 4.32 ▲ | 627,169 |
| Ittefaq Iron Ind | 10.19 | 10.88 | 10.01 | 10.46 | 0.38 ▲ | 4,828,325 |
| K.S.B.Pumps | 222 | 235 | 220 | 231.43 | 10.85 ▲ | 398,691 |
| Metro Steel | 15.01 | 15.25 | 14.4 | 14.83 | -0.11 ▼ | 34,383 |
| Mughal Iron | 77.01 | 84.57 | 77.01 | 83.41 | 6.53 ▲ | 19,973,011 |
| Mughal Iron(C) | 39.66 | 42.8 | 38.34 | 42.65 | 2.96 ▲ | 50,993 |
| Pak Engineering | 597.02 | 600 | 596.1 | 599.27 | -0.58 ▼ | 69 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 18.3 | 19.01 | 18.3 | 18.94 | 0.24 ▲ | 21,000 |
| HBL Total Treasury | 104.85 | 104.85 | 104.75 | 104.82 | 0.02 ▲ | 3,600 |
| JS Global Banking | 35.05 | 35.18 | 35 | 35 | 0.09 ▲ | 44,500 |
| JS Momentum | 11.98 | 12.28 | 11.98 | 12.23 | 0.37 ▲ | 772,500 |
| Mahaana Islamic | 16.51 | 17 | 16.16 | 16.35 | 0.23 ▲ | 733,500 |
| Meezan Pakistan | 19.44 | 19.99 | 19.25 | 19.71 | 0.54 ▲ | 1,015,500 |
| NBP Pakistan G ETF | 27.5 | 27.69 | 27.29 | 27.46 | 0.3 ▲ | 13,500 |
| NIT Pakistan | 32.52 | 32.89 | 32.52 | 32.88 | 0.38 ▲ | 18,000 |
| UBLPakistanETF | 34.9 | 35.69 | 34.9 | 35.56 | 0.66 ▲ | 46,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 76 | 76.99 | 72.4 | 73.52 | -3.12 ▼ | 1,883,678 |
| Arif Habib Corp | 13.3 | 13.58 | 13.14 | 13.28 | 0.02 ▲ | 3,863,324 |
| Engro Fertert | 210 | 211 | 208.22 | 209.88 | -0.09 ▼ | 1,711,866 |
| Fatima Fert (XD) | 125.7 | 125.89 | 123 | 125.08 | -0.58 ▼ | 904,857 |
| Fauji Fert | 446 | 452.11 | 445 | 450.03 | 2.95 ▲ | 2,271,795 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 20.02 | 20.7 | 19.02 | 20.23 | 0.21 ▲ | 2,897,760 |
| Big Bird Foods Ltd. | 48.25 | 48.45 | 48 | 48.17 | 0.12 ▲ | 1,144,983 |
| Barkat Frisian Agro | 43.79 | 44.8 | 43.5 | 44.5 | 0.64 ▲ | 2,048,395 |
| Bunnys Limited | 110.99 | 116 | 110.5 | 112.89 | 2.91 ▲ | 3,138,413 |
| Clover Pakistan | 43.42 | 44.8 | 43.16 | 43.97 | 0.55 ▲ | 501,256 |
| Colgate Palm | 1302.01 | 1305 | 1295 | 1301.37 | 0.3 ▲ | 11,345 |
| Frieslandcampina | 90.2 | 91 | 88.32 | 88.52 | -0.59 ▼ | 1,756,217 |
| Fauji Foods Ltd | 18.9 | 19.1 | 18.6 | 18.68 | -0.04 ▼ | 35,346,807 |
| Gillette Pak | 226.02 | 236 | 215 | 224.7 | -10 ▼ | 8,890 |
| Ismail Ind- | 2115.01 | 2189.98 | 2115 | 2189.74 | 29.27 ▲ | 122 |
| MithchellsFruit | 206.8 | 206.99 | 203 | 203.99 | -1.99 ▼ | 36,080 |
| Matco Foods Ltd | 52 | 53.5 | 49.52 | 49.93 | -0.11 ▼ | 591,252 |
| Murree Brewery | 1025 | 1030 | 1010.11 | 1021.25 | -3.75 ▼ | 1,034 |
| National Foods | 371.11 | 379 | 371.11 | 376.42 | 6.17 ▲ | 492,860 |
| Nestle Pakistan | 8415 | 8470 | 8317.62 | 8452.23 | 34.61 ▲ | 380 |
| At-Tahur Ltd. | 41.61 | 42.99 | 40.4 | 42.3 | 0.85 ▲ | 6,241,933 |
| Quice Food | 9.02 | 9.15 | 8.73 | 8.76 | -0.1 ▼ | 1,858,461 |
| Rafhan Maize | 9649 | 9649 | 9545 | 9560.92 | -0.19 ▼ | 149 |
| Shield Corp. | 359.95 | 359.95 | 320 | 336.55 | 0 | 70 |
| Shezan Inter. | 200.02 | 204.98 | 200.02 | 203 | 2.41 ▲ | 21,704 |
| The Organic Meat | 56.8 | 59.49 | 54.23 | 54.72 | -2.85 ▼ | 14,160,514 |
| Treet Corp | 24.34 | 24.75 | 24.21 | 24.47 | 0.17 ▲ | 4,159,715 |
| Unity Foods Ltd | 28.41 | 28.7 | 28.25 | 28.32 | 0.01 ▲ | 1,798,539 |
| Unilever Foods (XD) | 32500 | 32590 | 32006 | 32500 | -90.67 ▼ | 43 |
| ZIL Limited | 399.99 | 399.99 | 366 | 371.96 | -12.04 ▼ | 2,653 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 15.05 | 15.72 | 15 | 15.72 | 1.43 ▲ | 5,355,450 |
| Frontier Ceram | 42.25 | 43.25 | 42.01 | 43.25 | 1.01 ▲ | 4,069 |
| GhaniGlobalGlass | 13.23 | 13.45 | 12.75 | 12.94 | -0.17 ▼ | 3,726,779 |
| Ghani Glass Ltd | 49.17 | 49.6 | 47.96 | 49.01 | -0.16 ▼ | 433,926 |
| Ghani Value Glass | 66.5 | 68.15 | 66.08 | 67.92 | 0.84 ▲ | 6,139 |
| Karam Ceramics | 0 | 0 | 0 | 165.28 | 0 | 6 |
| Shabbir Tiles | 17.4 | 17.81 | 17.1 | 17.33 | -0.25 ▼ | 237,380 |
| Tariq Glass Ind. | 274.95 | 274.95 | 267 | 268.72 | -5.11 ▼ | 221,964 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. (XD) | 45.45 | 45.99 | 44.75 | 45.49 | 0.04 ▲ | 15,698 |
| Adamjee Ins. (XD) | 74.85 | 76.5 | 72.56 | 73.85 | 0.53 ▲ | 2,580,745 |
| Askari Life Ass | 12.99 | 13 | 12.16 | 12.41 | 0.27 ▲ | 7,122,199 |
| Adamjee Life Ass. (XD) | 34.24 | 34.95 | 34.03 | 34.16 | 0.03 ▲ | 4,080 |
| Atlas Ins. Ltd | 79 | 79.95 | 78 | 79.6 | 0.6 ▲ | 979 |
| Century Ins. | 49.5 | 49.5 | 47.53 | 48.87 | -0.3 ▼ | 818 |
| Cres.Star Ins. | 4.3 | 4.3 | 4.11 | 4.21 | 0 | 1,256,265 |
| EFU General (XD) | 128.88 | 133.84 | 121.61 | 124.51 | -4.36 ▼ | 10,394 |
| EFU Life Assurance (XD) | 157.99 | 159.99 | 157 | 157 | -0.51 ▼ | 7,343 |
| Habib Ins. | 13.81 | 14.78 | 13.25 | 13.49 | -0.32 ▼ | 598,557 |
| IGI Holdings (XD) | 310 | 315.25 | 304.11 | 307.44 | -0.91 ▼ | 180,864 |
| IGI Life Ins | 20.75 | 21 | 20.5 | 20.6 | -0.4 ▼ | 11,410 |
| Jubilee Gen.Ins | 83.9 | 84 | 82.3 | 83.28 | -0.61 ▼ | 54,174 |
| Jubile Life Ins | 172.6 | 175.75 | 172 | 172.75 | -1.41 ▼ | 15,672 |
| Pak Reinsurance | 14.28 | 14.55 | 14.11 | 14.48 | 0.2 ▲ | 962,377 |
| PICIC Ins.Ltd. | 5.85 | 5.85 | 5.6 | 5.62 | -0.1 ▼ | 482,426 |
| Premier Ins. | 8.85 | 8.85 | 8.5 | 8.7 | 0.02 ▲ | 76,410 |
| Pak Gen.Ins. | 10.69 | 10.69 | 9.27 | 10.31 | 0.56 ▲ | 10,841 |
| Reliance Ins. | 22.35 | 22.58 | 20.15 | 20.15 | -2.24 ▼ | 873,285 |
| Shaheen Ins. | 9.32 | 9.32 | 9 | 9.01 | -0.31 ▼ | 139,786 |
| TPL Insurance | 18 | 19.53 | 17.9 | 19.53 | 1.78 ▲ | 2,176,080 |
| TPL Life Insurance | 40 | 40.29 | 39.9 | 40 | -0.88 ▼ | 1,459 |
| United Insurance | 15.75 | 15.99 | 15.61 | 15.98 | -0.1 ▼ | 85,015 |
| Universal Ins. | 20.98 | 21.56 | 18.08 | 21.56 | 1.96 ▲ | 250,754 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 15.53 | 15.53 | 15.53 | 15.53 | 1.41 ▲ | 173,272 |
| Arif Habib Limited. | 96.5 | 96.9 | 95 | 95.83 | 0.59 ▲ | 128,038 |
| AKD Securites | 33.91 | 34.5 | 33.61 | 33.96 | 0.46 ▲ | 385,096 |
| Apna Microfin. | 11 | 11 | 11 | 11 | -0.14 ▼ | 750 |
| Calcorp Limited | 43 | 48.9 | 40.15 | 45.16 | 0.71 ▲ | 13,196 |
| Cyan Limited | 37.5 | 37.5 | 36.5 | 36.94 | -0.36 ▼ | 115,067 |
| Dawood Equities | 16.9 | 17.3 | 16.89 | 16.9 | 0.06 ▲ | 20,750 |
| DH Partners Ltd. (XD) | 43.6 | 44.15 | 43.23 | 43.91 | 0.69 ▲ | 635,796 |
| Dawood Law | 320.01 | 337 | 319 | 323 | 2.95 ▲ | 11,033 |
| Engro Holdings | 230 | 242.5 | 228.55 | 241.01 | 12.46 ▲ | 7,620,178 |
| Escorts Bank | 6.6 | 6.99 | 6.11 | 6.5 | 0.25 ▲ | 9,567 |
| First Cap.Equit | 6.96 | 7.55 | 6.8 | 7.1 | 0.55 ▲ | 1,428,861 |
| F.Credit & Inv | 13.85 | 13.85 | 13.39 | 13.4 | 0.09 ▲ | 7,002 |
| Ist.Capital Sec | 3.05 | 3.12 | 2.99 | 3 | -0.02 ▼ | 2,771,319 |
| First Dawood Prop | 6.9 | 7.45 | 6.75 | 6.84 | -0.06 ▼ | 5,941,543 |
| F. Nat.Equities | 8.05 | 8.12 | 7.3 | 7.34 | -0.4 ▼ | 37,912,280 |
| Invest Bank | 7.27 | 7.38 | 6.95 | 7 | -0.3 ▼ | 7,046,251 |
| Imperial Limite | 22.5 | 22.5 | 22.5 | 22.5 | 0 | 98 |
| Intermarket Sec. | 14.1 | 14.13 | 13.2 | 13.3 | -0.74 ▼ | 3,247,635 |
| Jah.Sidd. Co. | 25.5 | 25.9 | 25.16 | 25.49 | -0.01 ▼ | 568,842 |
| JahangirSidd(Pref) | 11.5 | 11.55 | 11.49 | 11.49 | 0 | 527,470 |
| JS Global Cap. | 134.9 | 135 | 134.9 | 135 | 0 | 409 |
| JS Investments | 29.85 | 30.28 | 29.81 | 29.85 | 0.25 ▲ | 9,231 |
| LSE Capital Ltd. | 7.56 | 7.56 | 7.24 | 7.31 | 0.1 ▲ | 41,362 |
| LSE Fin. Services | 24.25 | 26 | 24.25 | 25.4 | 1.27 ▲ | 6,204 |
| LSE Ventures Ltd | 7.26 | 7.39 | 7.16 | 7.19 | -0.04 ▼ | 188,198 |
| MCB Inv MGT | 136 | 136 | 133.25 | 133.5 | -0.28 ▼ | 2,112 |
| Next Capital | 12.12 | 12.12 | 11.1 | 11.72 | 0.29 ▲ | 33,978 |
| OLP Financial | 48.06 | 50 | 48.06 | 49.9 | 0.9 ▲ | 26,256 |
| Pervez Ahmed Co | 2.92 | 3 | 2.8 | 2.82 | -0.09 ▼ | 6,196,879 |
| PIA Holding Company | 20 | 20.19 | 19.9 | 19.96 | -0.06 ▼ | 1,987,387 |
| PIA Holding CompanyB | 24155.05 | 25599 | 24155.05 | 25000 | -506 ▼ | 20 |
| Pak Stock Exchange | 36.85 | 39 | 36.3 | 37.83 | 1.1 ▲ | 9,564,578 |
| Sec. Inv. Bank | 9.8 | 10 | 9.45 | 9.62 | -0.18 ▼ | 10,206 |
| Trust Brokerage | 12.75 | 13.1 | 12.75 | 13.05 | 0.05 ▲ | 2,380 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 25.51 | 27.52 | 22.52 | 27.52 | 2.5 ▲ | 323,693 |
| Pak Gulf Leasing | 18.71 | 19 | 18.7 | 18.77 | 0.06 ▲ | 3,641 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1539.99 | 1539.99 | 1510 | 1525.8 | 1.18 ▲ | 1,319 |
| Fateh Industries | 222.65 | 222.65 | 222.65 | 224.9 | 0 | 4 |
| Leather Up Ltd. | 46 | 46.2 | 42.5 | 42.6 | -3.39 ▼ | 84,016 |
| Pak Leather | 32.95 | 34.85 | 32.2 | 34.85 | 2.02 ▲ | 10,190 |
| Service Global | 97.02 | 102.26 | 91.05 | 93.16 | 0.2 ▲ | 2,970,410 |
| Service Ind.Ltd | 1350.05 | 1450 | 1350.05 | 1410 | 55.36 ▲ | 20,094 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 174.99 | 177.99 | 171.7 | 177.17 | 2.82 ▲ | 889 |
| AL-Khair Gadoon | 62.38 | 62.38 | 56.71 | 58.2 | -4.81 ▼ | 6,187 |
| Diamond Ind. | 36.8 | 36.8 | 36.8 | 36.8 | 0 | 799 |
| ECOPACK Ltd | 66.7 | 66.7 | 64.7 | 65.08 | 0.42 ▲ | 783,760 |
| Gammon Pak | 27.84 | 30.38 | 27.5 | 28.76 | 1.14 ▲ | 532,809 |
| The Pakistan Credit | 27 | 27 | 27 | 27 | 1 ▲ | 8,596 |
| GOC (Pak) Ltd. | 136.93 | 136.93 | 126 | 134.91 | 3.51 ▲ | 2,360 |
| Mandviwala | 80.75 | 80.75 | 80.75 | 80.75 | 7.34 ▲ | 18,791 |
| Olympia Mills | 36.9 | 36.9 | 35.6 | 36.01 | -0.99 ▼ | 12,145 |
| Pakistan Alumin | 152.25 | 155.5 | 151 | 154.48 | 2.34 ▲ | 549,298 |
| Pak Services | 939.98 | 968 | 939.98 | 945.03 | 14.03 ▲ | 914 |
| Shifa Int.Hospital | 548 | 570 | 540 | 553.46 | -16.12 ▼ | 39,302 |
| Siddiqsons Tin | 7.88 | 8.44 | 7.71 | 8.12 | 0.37 ▲ | 10,697,175 |
| Tri-Pack Films | 129 | 131.99 | 128.12 | 130.6 | 2.15 ▲ | 21,485 |
| United Brands | 24.9 | 24.9 | 24 | 24.37 | -0.22 ▼ | 9,486 |
| UDL Int.Ltd. | 9.9 | 9.98 | 9.5 | 9.6 | -0.1 ▼ | 27,455 |
| United Distributor | 80.13 | 80.76 | 78.5 | 80.09 | 0.09 ▲ | 6,304 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 13.2 | 13.26 | 12.8 | 12.89 | -0.37 ▼ | 19,414 |
| AL-Noor Mod | 5.96 | 5.97 | 5.7 | 5.87 | 0.03 ▲ | 75,225 |
| Elite Cap.Mod | 23.07 | 24.98 | 22.05 | 22.14 | -1.16 ▼ | 3,465 |
| Equity Modaraba | 6.66 | 6.7 | 6.5 | 6.69 | 0.03 ▲ | 92,244 |
| 1st.Fid.Leasing | 7.92 | 8.55 | 7.75 | 7.77 | -0.23 ▼ | 40,740 |
| Habib Modaraba | 34 | 34 | 33.3 | 33.76 | -0.01 ▼ | 68,738 |
| I.B.L.Modarab | 8.6 | 8.8 | 8 | 8.29 | -0.31 ▼ | 42,697 |
| Punjab Mod | 4.45 | 4.7 | 4.4 | 4.49 | -0.1 ▼ | 133,537 |
| Paramount Mod | 11.25 | 12.2 | 11.25 | 11.36 | -0.8 ▼ | 20,187 |
| F.Treet Manuf | 19.1 | 19.1 | 18.75 | 18.89 | -0.36 ▼ | 4,824 |
| Tri-Star 1st Mod. | 13.6 | 14.8 | 13.21 | 13.87 | 0.42 ▲ | 14,774 |
| OLP Modaraba | 21.5 | 21.93 | 21.5 | 21.9 | 0.48 ▲ | 672 |
| Orient Rental | 11.43 | 11.9 | 11.36 | 11.5 | 0.42 ▲ | 37,631 |
| Popular Islamic | 27.55 | 29.55 | 24.4 | 24.67 | -2.26 ▼ | 14,478 |
| Sindh Modaraba | 14.5 | 14.9 | 14.01 | 14.6 | -0.39 ▼ | 14,471 |
| Trust Modaraba | 43 | 46.61 | 40.9 | 46.29 | 3.92 ▲ | 2,127,386 |
| Unicap Modaraba | 4.78 | 4.97 | 4.7 | 4.9 | 0.12 ▲ | 111,089 |
| Wasl Mobility Mod | 4.44 | 4.49 | 4.19 | 4.23 | -0.1 ▼ | 1,580,499 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 654.99 | 669 | 652.51 | 665.77 | 14.08 ▲ | 3,248,501 |
| Oil & Gas Dev | 274.97 | 276.9 | 273 | 275 | 2.02 ▲ | 7,208,664 |
| Pak Oilfields | 674 | 679.99 | 674 | 675.43 | 2.3 ▲ | 377,251 |
| Pak Petroleum | 189.89 | 191.51 | 187.9 | 190.51 | 3.77 ▲ | 12,940,376 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 523.24 | 526 | 518.6 | 523.72 | 0.48 ▲ | 88,114 |
| Burshane LPG | 35.5 | 35.75 | 34.75 | 35.15 | -0.35 ▼ | 2,961 |
| Hascol Petrol | 10.46 | 11.07 | 10.45 | 10.76 | 0.34 ▲ | 29,403,407 |
| HI-Tech Lub. | 49.28 | 49.49 | 48 | 48.05 | -0.98 ▼ | 434,571 |
| Oilboy Energy | 9.15 | 9.34 | 8.98 | 9.01 | -0.16 ▼ | 308,920 |
| P.S.O. | 420.01 | 426 | 420 | 422.41 | 6.28 ▲ | 6,476,130 |
| Sui North Gas | 122 | 133.64 | 121.8 | 133.18 | 11.69 ▲ | 24,709,022 |
| Sui South Gas | 41.2 | 42.84 | 41 | 42.56 | 1.77 ▲ | 29,973,893 |
| Wafi Energy Pak | 175 | 176.9 | 171 | 171.86 | -3.03 ▼ | 91,797 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.85 | 27.85 | 26.52 | 27.21 | -0.31 ▼ | 642,039 |
| Cherat Packaging | 108.12 | 112 | 106.1 | 111.26 | 3.37 ▲ | 1,282,662 |
| Pak Agro Pack | 15.25 | 15.25 | 13.5 | 13.75 | -1.25 ▼ | 22,500 |
| Int. Packaging Films | 23.49 | 24 | 23.21 | 23.56 | 0.29 ▲ | 2,625,718 |
| MACPAC Films | 31.99 | 31.99 | 31 | 31.12 | -0.26 ▼ | 790,862 |
| Merit Packaging | 12.75 | 13.5 | 12.75 | 13.39 | 0.94 ▲ | 3,372,072 |
| Packages Ltd. | 708 | 708 | 694 | 695.48 | -5.28 ▼ | 2,516 |
| Pak Paper Prod | 173 | 174.9 | 170 | 171.02 | -2.06 ▼ | 28,410 |
| Roshan Packages | 21.55 | 22.67 | 21.22 | 22.35 | 0.83 ▲ | 3,378,391 |
| Security Paper | 193 | 197 | 190 | 191.03 | 1.66 ▲ | 248,862 |
| SPEL Limited | 64.5 | 70.97 | 63.5 | 68.14 | 3.62 ▲ | 6,491,650 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1199.9 | 1199.98 | 1175 | 1181.83 | -9.02 ▼ | 3,774 |
| AGP Limited (XD) | 187.01 | 187.61 | 185.1 | 186.94 | 0.33 ▲ | 120,619 |
| BF Biosciences | 169 | 169.8 | 165 | 165.81 | -2.2 ▼ | 654,401 |
| Citi Pharma Ltd | 97 | 97.75 | 96 | 96.21 | 0.03 ▲ | 4,380,095 |
| Ferozsons (Lab) | 423 | 424 | 417 | 419.3 | 1.1 ▲ | 73,681 |
| GlaxoSmithKline (XD) | 407.79 | 409.97 | 403 | 406.04 | -1.75 ▼ | 358,408 |
| Haleon Pakistan (XD) | 880 | 891 | 873 | 876.35 | 0.12 ▲ | 182,878 |
| Highnoon (Lab) | 1177.77 | 1184 | 1165 | 1169.21 | -2.47 ▼ | 13,098 |
| Hoechst Pak Ltd | 4000.1 | 4099.8 | 3950 | 4020.5 | 16.02 ▲ | 484 |
| IBL HealthCare | 60.77 | 61 | 60.12 | 60.37 | -0.4 ▼ | 288,004 |
| Liven Pharma | 63.9 | 63.9 | 63.1 | 63.4 | 0.14 ▲ | 150,449 |
| Macter Int. Ltd | 400 | 400 | 393.52 | 394.3 | -2.06 ▼ | 25,679 |
| Otsuka Pak | 299.5 | 305.9 | 297.12 | 302 | 1.93 ▲ | 192,500 |
| The Searle Company | 115.11 | 116.24 | 114.15 | 114.58 | 0.28 ▲ | 3,897,640 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 13.49 | 13.49 | 12.95 | 13.01 | -0.03 ▼ | 1,407,097 |
| Engro Powergen | 29.6 | 29.73 | 29.3 | 29.46 | -0.04 ▼ | 143,565 |
| Mughal Energy Ltd | 25.32 | 25.32 | 25.32 | 25.32 | 0 | 100 |
| Hub Power Co. | 188.5 | 202.5 | 188.25 | 196.84 | 10.77 ▲ | 21,025,012 |
| Kot Addu Power | 37.01 | 37.31 | 36.75 | 36.8 | -0.08 ▼ | 2,961,312 |
| K-Electric Ltd. | 5.37 | 5.64 | 5.37 | 5.62 | 0.28 ▲ | 93,746,467 |
| Kohinoor Energy | 22.3 | 22.49 | 21.91 | 22.33 | 0.06 ▲ | 109,263 |
| Kohinoor Power | 9.97 | 10.25 | 9.61 | 9.72 | -0.25 ▼ | 138,080 |
| Lalpir Power | 25.4 | 26.24 | 25.4 | 25.84 | 0.17 ▲ | 323,635 |
| Nishat ChunPower | 28.05 | 28.68 | 28 | 28.21 | 0.21 ▲ | 310,797 |
| Nishat Power | 42.4 | 42.6 | 41.4 | 41.99 | -0.47 ▼ | 221,409 |
| Pakgen Power | 107.1 | 112 | 106.6 | 107 | 0.57 ▲ | 10,424 |
| Sitara Energy | 14.46 | 15.36 | 14.46 | 15.21 | -0.14 ▼ | 2,577 |
| S.G.Power | 11.9 | 12.49 | 11.51 | 11.79 | -0.23 ▼ | 8,811 |
| Saif Power Ltd | 10.6 | 10.7 | 10.6 | 10.61 | 0.05 ▲ | 494,519 |
| Tri-Star Power | 9.72 | 10.3 | 9.7 | 9.75 | -0.34 ▼ | 352,180 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 32.6 | 32.6 | 30.1 | 31.34 | -1.01 ▼ | 7,251 |
| Hussain Industries | 23.31 | 27.02 | 23.31 | 26.9 | 2.34 ▲ | 1,548 |
| Javedan Corp. | 93.89 | 93.89 | 89.7 | 90.81 | -1.71 ▼ | 582,621 |
| Pace (Pak) Ltd. | 6.78 | 6.87 | 6.65 | 6.71 | -0.07 ▼ | 4,263,414 |
| TPL Properties | 10.43 | 10.66 | 10.43 | 10.47 | 0.04 ▲ | 5,259,679 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 32.25 | 32.4 | 32.19 | 32.31 | 0.11 ▲ | 671,190 |
| Globe Residency | 19.81 | 19.85 | 19.69 | 19.75 | -0.06 ▼ | 213,430 |
| TPL REIT Fund I | 15.48 | 15.48 | 14.5 | 15.35 | 0.55 ▲ | 11,768 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 656.1 | 665 | 654 | 660.33 | 5.09 ▲ | 827,763 |
| Cnergyico PK | 7.22 | 7.3 | 7.17 | 7.22 | -0.05 ▼ | 15,141,680 |
| National Refinery | 356.99 | 381 | 350.51 | 367.84 | 12.31 ▲ | 3,407,882 |
| Pak Refinery | 32.84 | 33.4 | 32.55 | 32.85 | 0.25 ▲ | 11,664,761 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 1085.9 | 1085.9 | 1050 | 1072.62 | 7.48 ▲ | 1,290 |
| Adam Sugar | 71.72 | 75.5 | 70.63 | 74.56 | 3.22 ▲ | 1,902 |
| Abdullah Shah | 9.31 | 9.5 | 9.15 | 9.17 | -0.13 ▼ | 369,618 |
| AL-Noor Sugar | 95.84 | 100 | 95.84 | 100 | 3.19 ▲ | 524 |
| Ansari Sugar | 18.51 | 19.4 | 18 | 18.48 | -0.22 ▼ | 100,148 |
| Baba Farid | 233.1 | 250 | 233.1 | 247 | 13.98 ▲ | 548 |
| Chashma Sugar | 64.51 | 67.99 | 61.16 | 67.47 | 0.7 ▲ | 4,998 |
| Dewan Sugar | 6.41 | 6.7 | 6.36 | 6.49 | 0.06 ▲ | 32,805 |
| Faran Sugar Mills | 63.45 | 63.48 | 55.66 | 56.13 | -5.32 ▼ | 298,542 |
| Habib Sugar | 85 | 85 | 80.14 | 81.4 | 1.3 ▲ | 2,685 |
| Habib Rice Prod | 31.26 | 31.8 | 31.1 | 31.5 | -0.08 ▼ | 3,631 |
| Haseeb Waqas Sugar | 22.22 | 23.5 | 21.85 | 23.13 | 0.75 ▲ | 627,312 |
| J.D.W.Sugar | 895 | 912 | 884 | 897.98 | 13.62 ▲ | 1,396 |
| Jauharabad Sug | 56.83 | 63.13 | 54 | 61.84 | 4.45 ▲ | 346,654 |
| Khairpur Sugar | 140 | 140.5 | 132 | 137.33 | -5.51 ▼ | 4,754 |
| Mirpurkhas Sugar | 41.47 | 42.45 | 40.4 | 40.51 | -1.2 ▼ | 454,800 |
| Mehran Sugar | 73.01 | 74 | 69.8 | 71.52 | -1.01 ▼ | 56,475 |
| Noon Sugar | 86.01 | 86.01 | 85 | 86.44 | 0 | 221 |
| Premier Suger | 320.01 | 350 | 315 | 349.41 | 13.57 ▲ | 1,120 |
| Sanghar Sugar | 60 | 63.94 | 60 | 61.99 | 1.77 ▲ | 554 |
| Sindh Abadgar | 205.49 | 205.49 | 185.12 | 196.88 | -1.1 ▼ | 1,863 |
| Shahtaj Sugar | 179.67 | 179.67 | 147.01 | 158.43 | -4.91 ▼ | 1,830 |
| Shahmurad Sugar | 500 | 500 | 498 | 498.84 | -0.87 ▼ | 234 |
| Sakrand Sugar | 18.21 | 18.21 | 17 | 17.07 | 0.04 ▲ | 345,037 |
| Tariq Corp Ltd. | 18 | 18 | 17.41 | 17.5 | -0.14 ▼ | 40,255 |
| Tariq Corp(Pref) | 9.47 | 9.48 | 7.67 | 8.6 | 0 | 111 |
| Thal Ind.Corp. | 561.13 | 568 | 556.12 | 560 | -6.44 ▼ | 105 |
| Tandlianwala Sugar | 216.95 | 219.9 | 214 | 215.04 | 0.43 ▲ | 576 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 131.2 | 132.96 | 129 | 130.6 | -0.51 ▼ | 158,594 |
| Ibrahim Fibres | 311 | 311 | 304 | 300.99 | 0 | 231 |
| Image Pakistan | 30.16 | 30.29 | 29.45 | 29.5 | -0.52 ▼ | 2,367,989 |
| National Silk | 99.01 | 104.75 | 99.01 | 108.33 | 0 | 211 |
| Pak Synthetics | 60.55 | 64.98 | 60.21 | 60.51 | -4.49 ▼ | 1,202 |
| Rupali Polyester | 39.82 | 41 | 37.35 | 38.85 | -1.01 ▼ | 22,337 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 157.17 | 166.5 | 157.01 | 159.37 | 2.2 ▲ | 6,274,424 |
| Avanceon Ltd | 48.3 | 48.64 | 48.16 | 48.26 | -0.09 ▼ | 855,331 |
| Supernet Ltd.XB | 44.97 | 44.97 | 40 | 40.45 | -0.45 ▼ | 51,050 |
| Hum Network | 16.3 | 16.55 | 16.1 | 16.36 | 0.21 ▲ | 6,529,008 |
| Media Times Ltd | 3.85 | 3.85 | 3.65 | 3.7 | -0.06 ▼ | 1,989,988 |
| Netsol Tech. | 146.89 | 147 | 144.1 | 144.6 | -1.49 ▼ | 673,103 |
| Octopus Digital | 52.69 | 52.7 | 52.01 | 52.4 | 0.07 ▲ | 375,612 |
| Pak Datacom | 200.49 | 200.49 | 180 | 195 | -3.06 ▼ | 12,410 |
| P.T.C.L. | 23.6 | 24.59 | 23.4 | 24.41 | 0.84 ▲ | 13,215,652 |
| Supernet Technologie | 778 | 789.92 | 755.06 | 762.65 | -27.18 ▼ | 93 |
| Symmetry Group Ltd | 15 | 15.57 | 14.88 | 15.47 | 0.52 ▲ | 17,897,819 |
| Systems Limited | 139.9 | 139.9 | 137.5 | 138.08 | -0.79 ▼ | 3,318,727 |
| Telecard Limited | 8.25 | 8.32 | 8.08 | 8.1 | -0.06 ▼ | 3,739,213 |
| TPL Corp Ltd | 10.6 | 11.48 | 10.25 | 10.49 | 0.05 ▲ | 21,030,736 |
| TPL Trakker Ltd | 7.79 | 7.85 | 7.61 | 7.66 | -0.01 ▼ | 474,210 |
| TRG Pak Ltd | 59.88 | 59.94 | 57.95 | 58.04 | -1.43 ▼ | 4,048,829 |
| WorldCall Telecom | 1.46 | 1.46 | 1.43 | 1.43 | -0.01 ▼ | 33,460,952 |
| Zarea Limited | 29 | 30.8 | 28.99 | 29.86 | 0.93 ▲ | 1,992,855 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 61.69 | 61.69 | 59 | 60.25 | 0.04 ▲ | 32,141 |
| Azgard Nine | 12.6 | 12.72 | 12.3 | 12.33 | -0.17 ▼ | 1,444,309 |
| AN Textile Mill | 28.7 | 28.75 | 26.3 | 26.84 | -1.58 ▼ | 3,818 |
| Aruj Industries | 11.75 | 11.99 | 10.63 | 10.8 | -0.62 ▼ | 519,574 |
| Bhanero Tex. | 932 | 969 | 925.1 | 955.9 | 5.9 ▲ | 515 |
| Blessed Tex. | 308.1 | 308.1 | 290.11 | 299.94 | -7.06 ▼ | 1,906 |
| Chenab Limited | 24.4 | 24.99 | 22.26 | 23.88 | -0.55 ▼ | 220,856 |
| Chenab Ltd.(Pre | 3.95 | 4.07 | 3.84 | 4.04 | 0.05 ▲ | 166,274 |
| Crescent Tex. | 22.7 | 23.2 | 22.2 | 22.67 | 0.07 ▲ | 632,959 |
| Faisal Spinning | 373.74 | 375 | 373 | 373.02 | -0.72 ▼ | 1,022 |
| Feroze 1888 | 79.33 | 79.33 | 78 | 78.17 | -1.16 ▼ | 20,282 |
| Fateh Sports | 98.61 | 114.99 | 98.2 | 114.9 | 7.5 ▲ | 1,380 |
| Fazal Cloth | 285 | 286 | 282 | 283.43 | -1.96 ▼ | 1,452 |
| Gul Ahmed | 39.8 | 39.99 | 38.5 | 38.77 | -0.82 ▼ | 1,927,420 |
| Ghazi Fabrics | 14 | 15.57 | 12.8 | 15.57 | 1.42 ▲ | 250,462 |
| Hala Enterprise | 21.71 | 22 | 21.31 | 21.33 | -0.38 ▼ | 32,905 |
| Hafiz Limited | 361 | 380 | 345.44 | 370.85 | -11.15 ▼ | 104 |
| Interloop Ltd. | 71.45 | 72 | 70 | 70.62 | -0.9 ▼ | 985,451 |
| Int.Knitwear | 47.99 | 47.99 | 46 | 46.98 | -0.02 ▼ | 7,869 |
| Jubilee Spinning | 37.15 | 39.78 | 36.71 | 36.71 | -4.08 ▼ | 47,265 |
| Khyber Textile | 1460.01 | 1500 | 1460.01 | 1494.73 | 3.09 ▲ | 33 |
| Kohinoor Mills | 88.14 | 96.95 | 88.14 | 92.66 | 4.52 ▲ | 335,876 |
| Kohinoor Ind. | 14.58 | 15 | 14.21 | 14.98 | 0.22 ▲ | 187,655 |
| Kohinoor Textile | 255 | 262 | 250 | 257.9 | 1.77 ▲ | 26,902 |
| Mehmood Tex. | 338 | 347 | 335.04 | 335.55 | -0.28 ▼ | 622 |
| Masood Textile | 62.99 | 62.99 | 60.51 | 61.22 | -2.18 ▼ | 23,375 |
| Nishat (Chun.) | 50.93 | 51.6 | 50 | 50.43 | -0.47 ▼ | 78,524 |
| Nishat Mills Ltd | 158 | 166 | 158 | 162.05 | 4.59 ▲ | 2,666,059 |
| Paramount Sp | 8.23 | 8.4 | 8.2 | 8.2 | -0.38 ▼ | 5,178 |
| Quetta Textile | 18 | 18 | 17 | 17.62 | 0.17 ▲ | 89,431 |
| Redco Textile | 25.23 | 27.75 | 25 | 27.47 | 2.24 ▲ | 45,929 |
| Reliance Weaving | 111 | 111 | 111 | 110.64 | 0 | 508 |
| Sapphire Tex. | 1400.1 | 1400.1 | 1380.01 | 1398.26 | -9.02 ▼ | 72 |
| Sapphire Fiber | 1056.03 | 1085.5 | 971 | 1058.44 | -20.38 ▼ | 2,163 |
| Shams Textile | 38.5 | 39.9 | 38.5 | 37.69 | 0 | 320 |
| Stylers Int.Ltd. | 47.98 | 47.98 | 45.02 | 46.5 | -1.03 ▼ | 41,801 |
| Suraj Cotton Mills | 129.5 | 130.5 | 128.05 | 129.82 | 0.06 ▲ | 17,235 |
| Towellers Limited | 179.81 | 183 | 176.6 | 179.31 | -0.17 ▼ | 44,355 |
| ZahidJee Tex. | 65.8 | 65.8 | 60 | 60.51 | -3.75 ▼ | 60,798 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 51.49 | 53.8 | 49.21 | 52.19 | 0.7 ▲ | 28,352 |
| Amtex Limited | 4.45 | 4.5 | 4.2 | 4.25 | -0.12 ▼ | 3,142,155 |
| Arctic Textile | 38.36 | 39 | 37.75 | 37.8 | -0.95 ▼ | 1,285 |
| Asim Textile | 33.39 | 33.39 | 30.3 | 32.99 | 0.63 ▲ | 57,324 |
| Bilal Fibres | 24.4 | 24.4 | 23.7 | 23.95 | -0.05 ▼ | 246,815 |
| Crescent Cotton | 60 | 60 | 53 | 55.43 | -2.09 ▼ | 5,855 |
| Crescent Fibres | 64.21 | 64.21 | 64.21 | 64.21 | 5.84 ▲ | 1,100 |
| Colony Tex.Mills Ltd | 6.75 | 6.75 | 6.4 | 6.46 | -0.05 ▼ | 167,366 |
| Chakwal Spinning | 34.5 | 34.88 | 34 | 34.09 | -0.14 ▼ | 394,465 |
| Dewan Farooque Sp. | 6.15 | 6.22 | 6 | 6.11 | -0.04 ▼ | 406,461 |
| Din Textile | 78.11 | 80 | 77.5 | 77.66 | -1.24 ▼ | 821 |
| D.M. Corporation Ltd | 53.9 | 53.9 | 53.9 | 49.01 | 0 | 4 |
| Dewan Mushtaq | 15 | 15.51 | 14.12 | 15.51 | 1.41 ▲ | 34,711 |
| D.S. Ind. Ltd. | 6.14 | 6.6 | 6.1 | 6.43 | 0.37 ▲ | 2,723,928 |
| Dewan Textile | 7.88 | 7.88 | 7.3 | 7.3 | -0.04 ▼ | 14,853 |
| Elahi Cotton | 230 | 230 | 211.01 | 221.03 | -4.39 ▼ | 433 |
| Ellcot Spinning | 111.5 | 121 | 111.5 | 121 | 0 | 52 |
| Gadoon Textile | 425 | 425 | 410 | 415.47 | -8.02 ▼ | 26,919 |
| Gulshan Sp. | 5.66 | 5.97 | 5.51 | 5.52 | -0.38 ▼ | 8,353 |
| Gulistan Sp. | 10 | 10 | 8.86 | 9.5 | -0.31 ▼ | 41,634 |
| Hira Textile | 5.44 | 5.44 | 5.17 | 5.21 | -0.03 ▼ | 251,297 |
| Idrees Textile | 23.33 | 23.33 | 23 | 23.05 | 0.05 ▲ | 35,086 |
| Ideal Spinning | 23.79 | 23.8 | 23.79 | 22.56 | 0 | 100 |
| Indus Dyeing | 168.12 | 170.85 | 165 | 166.79 | -1.25 ▼ | 11,086 |
| J.A.Textile | 29.03 | 30.47 | 27.88 | 29.23 | -1.45 ▼ | 25,039 |
| Janana D Mal | 123 | 129 | 120.25 | 123.67 | 1.45 ▲ | 71,876 |
| J.K.Spinning | 247 | 249 | 225.77 | 228.28 | -18.22 ▼ | 679 |
| Kohat Textile | 62.98 | 62.98 | 56.11 | 61.48 | -0.83 ▼ | 38,394 |
| Kohinoor Spining | 6.9 | 6.99 | 6.76 | 6.79 | -0.11 ▼ | 10,132,980 |
| Khalid Siraj | 9.54 | 10.51 | 9.54 | 10.26 | 0.75 ▲ | 27,073 |
| Maqbool Textile | 40.12 | 40.12 | 36.01 | 36.43 | -0.65 ▼ | 82,676 |
| Nazir Cotton Mills | 13.18 | 14.19 | 13.18 | 14.41 | 0 | 13 |
| Premium Tex. | 480.19 | 520 | 460 | 480.89 | -5.92 ▼ | 146 |
| Reliance Cotton | 524 | 553.95 | 495.02 | 545.25 | 21.01 ▲ | 238 |
| Ruby Textile | 15 | 15 | 13.5 | 14.45 | 0.03 ▲ | 28,820 |
| Saif Textile | 34.87 | 34.87 | 32 | 32.51 | 0.19 ▲ | 131,069 |
| Service Ind Tex | 24 | 24 | 22.31 | 22.85 | -1.28 ▼ | 40,599 |
| Shadman Cotton | 49.79 | 52.8 | 47.52 | 52.8 | 4.8 ▲ | 26,135 |
| Shadab Textile | 61.2 | 61.44 | 59.01 | 59.52 | -1.19 ▼ | 85,168 |
| Sally Textile | 16.89 | 17.74 | 16.75 | 16.89 | 0.76 ▲ | 12,422 |
| Sana Ind. | 26.99 | 26.99 | 26.1 | 26.21 | 0 | 10 |
| Saritow Spinning | 12.25 | 13 | 12.21 | 12.75 | 0.56 ▲ | 57,051 |
| Sunrays Textile | 167.89 | 177 | 164.2 | 169.8 | 5.05 ▲ | 13,654 |
| Shahzad Tex. | 57.5 | 64 | 55.05 | 57 | -3.51 ▼ | 2,463 |
| Tata Textile | 196 | 200 | 190.02 | 193.17 | -2.94 ▼ | 125,983 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 24.2 | 24.7 | 24.2 | 24.28 | 0.09 ▲ | 1,330 |
| ICC Industries | 11.9 | 11.9 | 11.35 | 11.61 | 0.05 ▲ | 6,611 |
| Prosperity Weaving | 61 | 61.24 | 61 | 61.03 | 0 | 60 |
| Shahtaj Textile | 73.54 | 78.15 | 73.01 | 79.35 | 0 | 101 |
| Yousuf Weaving | 5.8 | 5.88 | 5.65 | 5.68 | -0.1 ▼ | 1,315,516 |
| Zephyr Textile | 18 | 18 | 17.82 | 18 | 0 | 185 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 459.77 | 462 | 450 | 457.75 | 1.48 ▲ | 21,025 |
| Pak Tobacco | 1354.74 | 1360 | 1330.01 | 1359.35 | 15.98 ▲ | 24,072 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 41 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.08 | 19.08 | 18.27 | 18.98 | -0.29 ▼ | 4,999 |
| Blue-Ex | 60.02 | 66.5 | 60 | 65.86 | -0.52 ▼ | 4,000 |
| Pak Int.Bulk | 13.47 | 13.62 | 13.21 | 13.4 | 0.15 ▲ | 14,235,721 |
| Pak.Int.Container | 42.25 | 42.25 | 41 | 41.58 | -0.15 ▼ | 198,620 |
| P.N.S.C | 410.01 | 419.99 | 410 | 415.56 | 3.35 ▲ | 34,946 |
| Secure Logistics Gro | 19.31 | 19.36 | 18.7 | 18.92 | -0.32 ▼ | 5,211,288 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 208 | 208 | 202 | 205.27 | 2.76 ▲ | 11,930 |
| S.S.Oil | 683 | 683 | 640 | 645.67 | -22.62 ▼ | 34,957 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 77.77 | 77.77 | 75.5 | 77.14 | -0.07 ▼ | 25,692 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-NOV | 0 | 0 | 0 | 9.5 | 0.08 ▲ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 9.39 | 0.07 ▲ | 0 |
| AGHA-SEP | 9.24 | 9.5 | 9.19 | 9.3 | 0.37 ▲ | 827,000 |
| AGL-NOV | 0 | 0 | 0 | 76.01 | -3.26 ▼ | 0 |
| AGL-OCT | 0 | 0 | 0 | 75.15 | -3.22 ▼ | 0 |
| AGL-SEP | 75.6 | 77.25 | 73 | 74.74 | -1.96 ▼ | 1,156,500 |
| AGP-NOV | 0 | 0 | 0 | 193.27 | 0.26 ▲ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 191.08 | 0.25 ▲ | 0 |
| AGP-SEPB | 188 | 190.56 | 188 | 190.32 | -1.18 ▼ | 9,000 |
| AICL-NOV | 0 | 0 | 0 | 76.35 | 0.69 ▲ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 75.49 | 0.69 ▲ | 0 |
| AICL-SEPB | 76 | 76.47 | 73.6 | 74.65 | 0.45 ▲ | 72,500 |
| AIRLINK-NOV | 0 | 0 | 0 | 164.77 | 2.21 ▲ | 0 |
| AIRLINK-OCT | 0 | 0 | 0 | 162.9 | 2.18 ▲ | 0 |
| AIRLINK-SEP | 159.5 | 168 | 158 | 161.8 | 3.03 ▲ | 2,109,000 |
| AKBL-NOV | 0 | 0 | 0 | 87.94 | 0.25 ▲ | 0 |
| AKBL-OCTB | 0 | 0 | 0 | 86.95 | 0.25 ▲ | 0 |
| AKBL-SEPB | 85.91 | 87.91 | 85 | 85.87 | 0.2 ▲ | 701,500 |
| ASL-NOV | 0 | 0 | 0 | 14.89 | 0.45 ▲ | 0 |
| ASL-OCT | 0 | 0 | 0 | 14.72 | 0.44 ▲ | 0 |
| ASL-SEP | 14.13 | 14.74 | 14 | 14.5 | 0.36 ▲ | 2,973,500 |
| ATRL-NOV | 0 | 0 | 0 | 682.71 | 4.99 ▲ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 674.97 | 4.93 ▲ | 0 |
| ATRL-SEP | 661.04 | 670 | 661.02 | 667.22 | 5.63 ▲ | 238,500 |
| AVN-NOV | 0 | 0 | 0 | 49.9 | -0.11 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 49.33 | -0.11 ▼ | 0 |
| AVN-SEP | 48.6 | 49.6 | 48.6 | 49 | 0.14 ▲ | 68,500 |
| BAFL-NOV | 0 | 0 | 0 | 109.34 | 0.91 ▲ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 108.11 | 0.91 ▲ | 0 |
| BAFL-SEPB | 106.3 | 106.7 | 106.3 | 106.7 | 0.72 ▲ | 2,500 |
| BAHL-NOV | 0 | 0 | 0 | 198.91 | 3.75 ▲ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 196.66 | 3.71 ▲ | 0 |
| BAHL-SEPB | 199 | 199 | 190 | 191 | 1.75 ▲ | 31,000 |
| BIPL-NOV | 0 | 0 | 0 | 38.36 | -0.02 ▼ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 37.92 | -0.03 ▼ | 0 |
| BIPL-SEPB | 37.11 | 37.75 | 37.1 | 37.1 | 0.2 ▲ | 125,000 |
| BKTI-NOV | 0 | 0 | 0 | 43229 | 46 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 42864 | 46 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 42409 | 46 ▲ | 0 |
| BML-NOV | 0 | 0 | 0 | 6.45 | -0.04 ▼ | 0 |
| BML-OCT | 0 | 0 | 0 | 6.38 | -0.03 ▼ | 0 |
| BML-SEP | 6.4 | 6.41 | 6.22 | 6.31 | -0.04 ▼ | 1,722,500 |
| BOP-NOV | 0 | 0 | 0 | 18.97 | -0.04 ▼ | 0 |
| BOP-OCTB | 0 | 0 | 0 | 18.76 | -0.4 ▼ | 50,000 |
| BOP-SEPB | 19.46 | 19.46 | 18.88 | 18.92 | -0.11 ▼ | 20,572,000 |
| CHCC-NOV | 0 | 0 | 0 | 384.82 | 1.71 ▲ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 380.46 | 1.69 ▲ | 0 |
| CHCC-SEP | 381 | 388.41 | 375 | 376.3 | 3.26 ▲ | 79,500 |
| CNERGY-NOV | 0 | 0 | 0 | 7.46 | -0.06 ▼ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 7.38 | -0.05 ▼ | 0 |
| CNERGY-SEP | 7.36 | 7.4 | 7.25 | 7.32 | -0.04 ▼ | 1,822,500 |
| CPHL-NOV | 0 | 0 | 0 | 99.47 | -0.01 ▼ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 98.34 | -0.01 ▼ | 0 |
| CPHL-SEP | 97.21 | 98.45 | 97 | 97.32 | 0.23 ▲ | 1,554,000 |
| CSAP-NOV | 0 | 0 | 0 | 108.23 | 1.76 ▲ | 0 |
| CSAP-OCT | 0 | 0 | 0 | 107 | 1.73 ▲ | 0 |
| CSAP-SEP | 0 | 0 | 0 | 105.47 | 1.36 ▲ | 0 |
| DCL-NOV | 0 | 0 | 0 | 15.28 | 1.06 ▲ | 0 |
| DCL-OCT | 0 | 0 | 0 | 15.11 | 1.05 ▲ | 0 |
| DCL-SEP | 13.99 | 15.31 | 13.99 | 14.93 | 1.01 ▲ | 17,483,000 |
| DCR-NOV | 0 | 0 | 0 | 33.4 | 0.1 ▲ | 0 |
| DCR-OCT | 0 | 0 | 0 | 33.03 | 0.1 ▲ | 0 |
| DCR-SEPB | 32.25 | 32.25 | 32.25 | 32.25 | -0.21 ▼ | 1,500 |
| DFML-NOV | 0 | 0 | 0 | 35.56 | -0.48 ▼ | 0 |
| DFML-OCT | 0 | 0 | 0 | 35.15 | -0.48 ▼ | 0 |
| DFML-SEP | 35.2 | 35.35 | 34.56 | 34.8 | -0.37 ▼ | 951,500 |
| DGKC-NOV | 0 | 0 | 0 | 245.72 | 0.17 ▲ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 242.94 | 0.17 ▲ | 0 |
| DGKC-SEP | 242.5 | 249.85 | 238.11 | 240.86 | 0.69 ▲ | 4,015,500 |
| EFERT-NOV | 0 | 0 | 0 | 216.99 | -0.18 ▼ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 214.53 | -0.18 ▼ | 0 |
| EFERT-SEPB | 209 | 211 | 209 | 211 | -0.3 ▼ | 16,500 |
| ENGROH-NOV | 0 | 0 | 0 | 249.18 | 12.79 ▲ | 0 |
| ENGROH-OCT | 0 | 0 | 0 | 246.35 | 12.64 ▲ | 0 |
| ENGROH-SEP | 231.25 | 246.4 | 231 | 243.62 | 13.35 ▲ | 898,000 |
| EPCL-NOV | 0 | 0 | 0 | 31.5 | -0.09 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 31.15 | -0.08 ▼ | 0 |
| EPCL-SEP | 31.16 | 31.48 | 30.64 | 30.75 | -0.13 ▼ | 425,000 |
| FABL-NOV | 0 | 0 | 0 | 79.38 | -0.04 ▼ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 78.48 | -0.04 ▼ | 0 |
| FABL-SEPB | 77.95 | 78.46 | 77.4 | 77.82 | -0.18 ▼ | 17,500 |
| FATIMA-NOV | 0 | 0 | 0 | 129.32 | -0.65 ▼ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 127.85 | -0.65 ▼ | 0 |
| FATIMA-SEPB | 125 | 125 | 124.99 | 125 | -2.11 ▼ | 115,000 |
| FCCL-NOV | 0 | 0 | 0 | 61.74 | -0.72 ▼ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 61.04 | -0.71 ▼ | 0 |
| FCCL-SEP | 60.98 | 61.9 | 59.81 | 60.45 | -0.43 ▼ | 4,185,000 |
| FCEPL-NOV | 0 | 0 | 0 | 91.52 | -0.65 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 90.48 | -0.64 ▼ | 0 |
| FCEPL-SEP | 91.89 | 91.89 | 89.15 | 89.33 | -0.61 ▼ | 324,000 |
| FCL-NOV | 0 | 0 | 0 | 24.54 | -0.1 ▼ | 0 |
| FCL-OCT | 0 | 0 | 0 | 24.27 | -0.09 ▼ | 0 |
| FCL-SEP | 24.01 | 24.13 | 23.81 | 24.01 | -0.06 ▼ | 138,000 |
| FFC-NOV | 0 | 0 | 0 | 465.28 | 2.86 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 460.01 | 2.83 ▲ | 0 |
| FFC-SEPB | 452 | 455.5 | 450 | 453.99 | 2.01 ▲ | 115,500 |
| FFL-NOV | 0 | 0 | 0 | 19.31 | -0.05 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 19.09 | -0.05 ▼ | 0 |
| FFL-SEP | 18.94 | 19.29 | 18.8 | 18.92 | 0.02 ▲ | 8,388,000 |
| FLYNG-NOV | 0 | 0 | 0 | 54.97 | -0.72 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 54.35 | -0.71 ▼ | 0 |
| FLYNG-SEP | 55 | 55.01 | 53.51 | 53.92 | -0.33 ▼ | 445,000 |
| GAL-NOV | 0 | 0 | 0 | 606.02 | 5.51 ▲ | 0 |
| GAL-OCT | 0 | 0 | 0 | 599.16 | 5.45 ▲ | 0 |
| GAL-SEP | 588 | 597 | 585.01 | 591.72 | 5.16 ▲ | 395,000 |
| GATM-NOV | 0 | 0 | 0 | 40.08 | -0.87 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 39.63 | -0.85 ▼ | 0 |
| GATM-SEP | 39.99 | 40.15 | 39 | 39.15 | -0.69 ▼ | 199,000 |
| GCIL-NOV | 0 | 0 | 0 | 32.94 | 0.61 ▲ | 0 |
| GCIL-OCT | 0 | 0 | 0 | 32.57 | 0.6 ▲ | 0 |
| GCIL-SEP | 31.51 | 32.8 | 31.51 | 32.22 | 0.72 ▲ | 1,876,500 |
| GGL-NOV | 0 | 0 | 0 | 28.37 | -0.38 ▼ | 0 |
| GGL-OCT | 0 | 0 | 0 | 28.05 | -0.38 ▼ | 0 |
| GGL-SEP | 28.04 | 28.49 | 27.41 | 27.6 | -0.65 ▼ | 1,778,000 |
| GHGL-NOV | 0 | 0 | 0 | 50.67 | -0.19 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 50.1 | -0.18 ▼ | 0 |
| GHGL-SEP | 49.49 | 49.49 | 48.89 | 48.89 | -1.48 ▼ | 3,500 |
| GHNI-NOV | 0 | 0 | 0 | 834.86 | -15.53 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 825.4 | -15.35 ▼ | 0 |
| GHNI-SEP | 827.01 | 833 | 815.01 | 817.03 | -13.01 ▼ | 214,000 |
| GLAXO-NOV | 0 | 0 | 0 | 419.8 | -1.98 ▼ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 415.04 | -1.96 ▼ | 0 |
| GLAXO-SEPB | 409 | 409 | 409 | 409 | -1 ▼ | 1,000 |
| HBL-NOV | 0 | 0 | 0 | 270.4 | 2.09 ▲ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 267.34 | 2.07 ▲ | 0 |
| HBL-SEPB | 263 | 266.6 | 258.5 | 264.94 | 2.75 ▲ | 234,500 |
| HBLTFC2 | 0 | 0 | 0 | 96 | 0 | 490 |
| HUBC-NOV | 0 | 0 | 0 | 203.51 | 11.06 ▲ | 0 |
| HUBC-OCT | 202.44 | 203.5 | 202.44 | 203.5 | 18.5 ▲ | 3,000 |
| HUBC-SEP | 190 | 204.39 | 189.7 | 199.01 | 10.81 ▲ | 5,007,500 |
| HUMNL-NOV | 0 | 0 | 0 | 16.91 | 0.21 ▲ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 16.72 | 0.21 ▲ | 0 |
| HUMNL-SEP | 16.5 | 16.9 | 16.2 | 16.53 | 0.14 ▲ | 1,988,000 |
| ILP-NOV | 0 | 0 | 0 | 73.01 | -0.96 ▼ | 0 |
| ILP-OCT | 0 | 0 | 0 | 72.19 | -0.95 ▼ | 0 |
| ILP-SEP | 72.5 | 72.5 | 71.07 | 71.46 | -0.49 ▼ | 11,500 |
| IMAGE-NOV | 0 | 0 | 0 | 30.5 | -0.55 ▼ | 0 |
| IMAGE-OCT | 0 | 0 | 0 | 30.15 | -0.55 ▼ | 0 |
| IMAGE-SEP | 30.05 | 30.31 | 29.69 | 29.85 | -0.49 ▼ | 458,000 |
| INIL-NOV | 0 | 0 | 0 | 237.32 | 16.02 ▲ | 0 |
| INIL-OCT | 0 | 0 | 0 | 234.63 | 15.84 ▲ | 0 |
| INIL-SEP | 216 | 233 | 216 | 230.66 | 15.26 ▲ | 87,500 |
| ISL-NOV | 0 | 0 | 0 | 127.93 | 4.41 ▲ | 0 |
| ISL-OCT | 0 | 0 | 0 | 126.48 | 4.36 ▲ | 0 |
| ISL-SEP | 121.25 | 125 | 121.25 | 124.8 | 5.56 ▲ | 69,000 |
| JSBL-OCT | 0 | 0 | 0 | 15.36 | 0.06 ▲ | 0 |
| JSBL-SEP | 15.1 | 15.48 | 14.82 | 15.07 | 0.04 ▲ | 252,500 |
| JSGBETF-NOV | 0 | 0 | 0 | 36.19 | 0.08 ▲ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 35.78 | 0.08 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 35.26 | 0.07 ▲ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 12.32 | 0.37 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 38.05 | -0.1 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 37.62 | -0.09 ▼ | 0 |
| KAPCO-SEP | 37.22 | 37.61 | 37.2 | 37.2 | -0.01 ▼ | 51,000 |
| KEL-NOV | 0 | 0 | 0 | 5.81 | 0.29 ▲ | 0 |
| KEL-OCT | 0 | 0 | 0 | 5.74 | 0.28 ▲ | 0 |
| KEL-SEP | 5.47 | 5.7 | 5.46 | 5.68 | 0.28 ▲ | 7,529,000 |
| KOSM-NOV | 0 | 0 | 0 | 7.02 | -0.12 ▼ | 0 |
| KOSM-OCT | 0 | 0 | 0 | 6.94 | -0.12 ▼ | 0 |
| KOSM-SEP | 7.05 | 7.05 | 6.8 | 6.86 | -0.12 ▼ | 5,395,000 |
| KSE30-NOV | 0 | 0 | 0 | 48831 | 576 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 48419 | 571 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 47904 | 565 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 22.55 | -0.33 ▼ | 0 |
| LOTCHEM-OCTB | 0 | 0 | 0 | 22.29 | -0.33 ▼ | 0 |
| LOTCHEM-SEPB | 0 | 0 | 0 | 21.97 | -0.33 ▼ | 0 |
| LPL-OCT | 0 | 0 | 0 | 26.41 | 0.16 ▲ | 0 |
| LPL-SEP | 26 | 26.14 | 26 | 26.14 | 0.39 ▲ | 2,000 |
| LUCK-NOV | 0 | 0 | 0 | 494.79 | 12.62 ▲ | 0 |
| LUCK-OCT | 0 | 0 | 0 | 489.18 | 12.47 ▲ | 0 |
| LUCK-SEP | 473 | 482.99 | 470 | 479.02 | 9.83 ▲ | 548,500 |
| MARI-NOV | 0 | 0 | 0 | 688.33 | 14.28 ▲ | 0 |
| MARI-OCT | 0 | 0 | 0 | 680.53 | 14.12 ▲ | 0 |
| MARI-SEP | 656 | 670.5 | 656 | 668.61 | 13.89 ▲ | 403,000 |
| MCB-NOV | 0 | 0 | 0 | 369.18 | 0.37 ▲ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 365 | 0.36 ▲ | 0 |
| MCB-SEPB | 359.6 | 360 | 359.6 | 360 | 0.59 ▲ | 12,000 |
| MEBL-NOV | 0 | 0 | 0 | 407.38 | 2.29 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 402.77 | 2.27 ▲ | 0 |
| MEBL-SEPB | 396.5 | 397.5 | 394.01 | 397.5 | 1.5 ▲ | 12,500 |
| MLCF-NOV | 0 | 0 | 0 | 112.83 | -0.25 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 111.55 | -0.25 ▼ | 0 |
| MLCF-SEP | 110 | 115.5 | 108.5 | 110.44 | 0.16 ▲ | 3,914,000 |
| MTL-NOV | 0 | 0 | 0 | 589.02 | -2.13 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 582.34 | -2.11 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 574 | -3 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 86.24 | 6.72 ▲ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 85.26 | 6.64 ▲ | 0 |
| MUGHAL-SEP | 77.98 | 85.28 | 77.59 | 84.61 | 7.08 ▲ | 3,337,500 |
| MZNPETF-NOV | 0 | 0 | 0 | 20.38 | 0.55 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 20.15 | 0.55 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 19.86 | 0.54 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 28.39 | 0.3 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 28.07 | 0.3 ▲ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 27.67 | 0.29 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 177.61 | -0.27 ▼ | 0 |
| NBP-OCT | 0 | 0 | 0 | 175.6 | -0.27 ▼ | 0 |
| NBP-SEP | 176 | 177 | 173 | 173.46 | -0.21 ▼ | 3,291,500 |
| NCPL-NOV | 0 | 0 | 0 | 29.17 | 0.21 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 28.84 | 0.21 ▲ | 0 |
| NCPL-SEP | 30.99 | 31 | 28.25 | 28.26 | 0.06 ▲ | 33,000 |
| NETSOL-NOV | 0 | 0 | 0 | 149.5 | -1.6 ▼ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 147.81 | -1.58 ▼ | 0 |
| NETSOL-SEP | 147.36 | 147.6 | 146 | 146.15 | -1.43 ▼ | 248,000 |
| NITGETF-NOV | 0 | 0 | 0 | 33.99 | 0.38 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 33.61 | 0.38 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 33.13 | 0.37 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 167.54 | 4.68 ▲ | 0 |
| NML-OCT | 0 | 0 | 0 | 165.64 | 4.62 ▲ | 0 |
| NML-SEP | 162 | 167.5 | 161.49 | 163.4 | 3.67 ▲ | 620,500 |
| NPL-NOV | 0 | 0 | 0 | 43.41 | -0.51 ▼ | 0 |
| NPL-OCT | 0 | 0 | 0 | 42.92 | -0.5 ▼ | 0 |
| NPL-SEP | 46.99 | 46.99 | 42.5 | 42.5 | -0.3 ▼ | 15,000 |
| NRL-NOV | 0 | 0 | 0 | 380.3 | 12.57 ▲ | 0 |
| NRL-OCT | 0 | 0 | 0 | 376 | 12.44 ▲ | 0 |
| NRL-SEP | 359.89 | 384 | 352.18 | 371.5 | 12.25 ▲ | 1,922,500 |
| OCTOPUS-NOV | 0 | 0 | 0 | 54.18 | 0.05 ▲ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 53.56 | 0.05 ▲ | 0 |
| OCTOPUS-SEP | 52.8 | 53.4 | 52.4 | 52.98 | -0.05 ▼ | 91,000 |
| OGDC-NOV | 0 | 0 | 0 | 284.32 | 1.98 ▲ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 281.1 | 1.95 ▲ | 0 |
| OGDC-SEP | 278 | 279.4 | 275.5 | 277.67 | 2.13 ▲ | 1,675,000 |
| OGTI-NOV | 0 | 0 | 0 | 32533 | 494 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 32259 | 491 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 31916 | 485 ▲ | 0 |
| P01GIS031225 | 97.71 | 97.71 | 97.71 | 97.71 | 0.03 ▲ | 5,000 |
| P01GIS040226 | 0 | 0 | 0 | 95.86 | 0 | 9,000,000 |
| P01GIS061125 | 98.45 | 98.45 | 98.45 | 98.45 | 0.03 ▲ | 5,000 |
| P01GIS080126 | 96.79 | 96.79 | 96.79 | 96.79 | 0.03 ▲ | 5,000 |
| P01GIS200826 | 91.22 | 91.22 | 91.22 | 91.22 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 98.88 | 98.88 | 98.88 | 98.88 | 0.02 ▲ | 5,000 |
| P01GIS290526 | 93.37 | 93.37 | 93.37 | 93.37 | 0.03 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 6.94 | -0.07 ▼ | 0 |
| PACE-OCT | 0 | 0 | 0 | 6.86 | -0.07 ▼ | 0 |
| PACE-SEP | 6.9 | 6.93 | 6.73 | 6.78 | -0.04 ▼ | 968,000 |
| PAEL-NOV | 0 | 0 | 0 | 59.02 | 3.93 ▲ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 58.36 | 3.9 ▲ | 0 |
| PAEL-SEP | 53.85 | 58.7 | 53.61 | 57.72 | 3.87 ▲ | 13,587,000 |
| PAKRI-OCT | 0 | 0 | 0 | 14.8 | 0.2 ▲ | 0 |
| PAKRI-SEP | 14.6 | 14.7 | 14.46 | 14.7 | 0.21 ▲ | 36,000 |
| PIAHCLA-NOV | 0 | 0 | 0 | 20.64 | -0.07 ▼ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 20.4 | -0.07 ▼ | 0 |
| PIAHCLA-SEP | 20.15 | 20.25 | 20 | 20.09 | -0.08 ▼ | 984,000 |
| PIBTL-NOV | 0 | 0 | 0 | 13.85 | 0.15 ▲ | 0 |
| PIBTL-OCT | 14 | 14 | 14 | 14 | -0.5 ▼ | 500 |
| PIBTL-SEP | 13.5 | 13.75 | 13.37 | 13.55 | 0.2 ▲ | 3,708,000 |
| PIOC-NOV | 0 | 0 | 0 | 274.61 | 4 ▲ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 271.5 | 3.96 ▲ | 0 |
| PIOC-SEP | 266 | 274 | 265 | 266.38 | 1.9 ▲ | 31,500 |
| POL-NOV | 0 | 0 | 0 | 698.32 | 2.1 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 690.41 | 2.07 ▲ | 0 |
| POL-SEP | 685 | 685 | 685 | 685 | 10 ▲ | 500 |
| POWER-NOV | 0 | 0 | 0 | 20.2 | -0.59 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 19.97 | -0.58 ▼ | 0 |
| POWER-SEP | 20.36 | 20.87 | 19.59 | 19.74 | -0.61 ▼ | 5,851,000 |
| PPL-NOV | 0 | 0 | 0 | 196.97 | 3.82 ▲ | 0 |
| PPL-OCT | 191 | 191 | 191 | 191 | 0.04 ▲ | 500 |
| PPL-SEP | 191 | 193.45 | 189.55 | 192.28 | 3.95 ▲ | 3,677,500 |
| PREMA-NOV | 0 | 0 | 0 | 43.73 | 0.86 ▲ | 0 |
| PREMA-OCT | 0 | 0 | 0 | 43.24 | 0.85 ▲ | 0 |
| PREMA-SEP | 42.01 | 43.28 | 41.35 | 42.72 | 0.99 ▲ | 1,298,000 |
| PRL-NOV | 0 | 0 | 0 | 33.96 | 0.24 ▲ | 0 |
| PRL-OCT | 0 | 0 | 0 | 33.58 | 0.24 ▲ | 0 |
| PRL-SEP | 33.16 | 33.75 | 32.92 | 33.15 | 0.23 ▲ | 4,116,500 |
| PSO-NOV | 0 | 0 | 0 | 436.72 | 6.31 ▲ | 0 |
| PSO-OCT | 0 | 0 | 0 | 431.78 | 6.25 ▲ | 0 |
| PSO-SEP | 425.01 | 429.84 | 424.25 | 426.81 | 6.43 ▲ | 1,639,000 |
| PTC-NOV | 0 | 0 | 0 | 25.24 | 0.86 ▲ | 0 |
| PTC-OCT | 0 | 0 | 0 | 24.95 | 0.85 ▲ | 0 |
| PTC-SEP | 23.65 | 24.8 | 23.6 | 24.73 | 0.89 ▲ | 2,790,000 |
| SAZEW-NOV | 0 | 0 | 0 | 1696.61 | -5.18 ▼ | 0 |
| SAZEW-OCT | 0 | 0 | 0 | 1677.39 | -5.13 ▼ | 0 |
| SAZEW-SEP | 1673 | 1673 | 1625 | 1643.13 | -15.79 ▼ | 53,500 |
| SEARL-NOV | 0 | 0 | 0 | 118.46 | 0.24 ▲ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 117.12 | 0.24 ▲ | 0 |
| SEARL-SEP | 116.26 | 117.25 | 115.2 | 115.73 | 0.26 ▲ | 983,000 |
| SNBL-NOV | 0 | 0 | 0 | 23.43 | -0.09 ▼ | 0 |
| SNBL-OCT | 0 | 0 | 0 | 23.16 | -0.09 ▼ | 0 |
| SNBL-SEP | 22.96 | 23.11 | 22.92 | 22.94 | 0.02 ▲ | 37,500 |
| SNGP-NOV | 0 | 0 | 0 | 137.69 | 12.03 ▲ | 0 |
| SNGP-OCT | 0 | 0 | 0 | 136.13 | 11.9 ▲ | 0 |
| SNGP-SEP | 123.44 | 134.85 | 123.3 | 134.44 | 11.85 ▲ | 3,845,500 |
| SSGC-NOV | 0 | 0 | 0 | 44 | 1.81 ▲ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 43.5 | 1.79 ▲ | 0 |
| SSGC-SEP | 41.6 | 43.4 | 41.4 | 43.08 | 1.82 ▲ | 10,785,500 |
| SYM-NOV | 0 | 0 | 0 | 15.99 | 0.53 ▲ | 0 |
| SYM-OCT | 0 | 0 | 0 | 15.81 | 0.52 ▲ | 0 |
| SYM-SEP | 15.19 | 15.81 | 15 | 15.66 | 0.56 ▲ | 2,809,000 |
| SYS-NOV | 0 | 0 | 0 | 142.76 | -0.87 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 141.14 | -0.87 ▼ | 0 |
| SYS-SEP | 140.1 | 141.1 | 138.85 | 139.6 | -0.75 ▼ | 139,000 |
| TELE-NOV | 0 | 0 | 0 | 8.37 | -0.07 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 8.28 | -0.06 ▼ | 0 |
| TELE-SEP | 8.3 | 8.38 | 8.15 | 8.16 | -0.08 ▼ | 382,500 |
| TGL-NOV | 0 | 0 | 0 | 277.83 | -5.39 ▼ | 0 |
| TGL-OCT | 0 | 0 | 0 | 274.68 | -5.34 ▼ | 0 |
| TGL-SEP | 284.99 | 284.99 | 274.97 | 274.97 | -5.03 ▼ | 2,500 |
| THCCL-NOV | 0 | 0 | 0 | 47.62 | 1.08 ▲ | 0 |
| THCCL-OCT | 0 | 0 | 0 | 47.08 | 1.06 ▲ | 0 |
| THCCL-SEPB | 45.8 | 47.4 | 45.46 | 46.36 | 0.66 ▲ | 2,783,000 |
| TOMCL-NOV | 0 | 0 | 0 | 56.57 | -2.97 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 55.93 | -3.07 ▼ | 0 |
| TOMCL-SEP | 58.3 | 59.8 | 54.8 | 55.26 | -3.08 ▼ | 4,947,000 |
| TPLP-NOV | 0 | 0 | 0 | 10.82 | 0.03 ▲ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 10.7 | 0.03 ▲ | 0 |
| TPLP-SEP | 10.55 | 10.75 | 10.53 | 10.58 | 0.05 ▲ | 1,470,000 |
| TPLSC | 0 | 0 | 0 | 100 | 0 | 800 |
| TREET-NOV | 0 | 0 | 0 | 25.3 | 0.17 ▲ | 0 |
| TREET-OCT | 0 | 0 | 0 | 25.01 | 0.16 ▲ | 0 |
| TREET-SEP | 24.68 | 25 | 24.5 | 24.74 | 0.23 ▲ | 2,325,000 |
| TRG-NOV | 0 | 0 | 0 | 60.01 | -1.5 ▼ | 0 |
| TRG-OCT | 0 | 0 | 0 | 59.33 | -1.48 ▼ | 0 |
| TRG-SEP | 60.04 | 61.5 | 58.6 | 58.76 | -1.28 ▼ | 2,062,000 |
| UBL-NOV | 0 | 0 | 0 | 390.23 | -5.27 ▼ | 0 |
| UBL-OCT | 0 | 0 | 0 | 385.81 | -5.21 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 36.77 | 0.67 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 36.35 | 0.66 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 35.83 | 0.65 ▲ | 0 |
| UBL-SEPB | 383.15 | 383.15 | 380.01 | 380.01 | -4.89 ▼ | 16,500 |
| UNITY-SEP | 28.82 | 28.84 | 28.55 | 28.62 | 0.11 ▲ | 579,500 |
| WAVESAPP-NOV | 0 | 0 | 0 | 10.25 | 0.03 ▲ | 0 |
| WAVESAPP-OCT | 0 | 0 | 0 | 10.13 | 0.03 ▲ | 0 |
| WAVESAPP-SEP | 10.1 | 10.18 | 9.95 | 10 | 0.05 ▲ | 767,500 |
| WAVES-NOV | 0 | 0 | 0 | 12.64 | 0.01 ▲ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 12.5 | 0.01 ▲ | 0 |
| WAVES-SEP | 12.6 | 12.7 | 12.25 | 12.37 | -0.01 ▼ | 1,980,500 |
| WTL-NOV | 0 | 0 | 0 | 1.48 | -0.02 ▼ | 0 |
| WTL-OCT | 0 | 0 | 0 | 1.46 | 0.16 ▲ | 0 |
| WTL-SEP | 1.47 | 1.47 | 1.45 | 1.47 | 0.01 ▲ | 778,000 |
| YOUW-NOV | 0 | 0 | 0 | 5.87 | -0.11 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 5.81 | -0.1 ▼ | 0 |
| YOUW-SEP | 5.83 | 5.88 | 5.73 | 5.79 | -0.04 ▼ | 162,500 |
| 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 |
|---|
