KARACHI November 27th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 390 | 410 | 390 | 409.69 | 15.64 ▲ | 5,439 |
| Atlas Honda Ltd | 850 | 869.5 | 830 | 858.65 | 40.64 ▲ | 5,308 |
| Dewan Motors | 38.45 | 39.2 | 38.01 | 38.94 | 1.6 ▲ | 1,813,162 |
| Ghandhara Automobile | 236 | 248 | 234.45 | 246.93 | 20.49 ▲ | 1,603,577 |
| Ghandhara Ind. | 375 | 396 | 370 | 393.23 | 32.52 ▲ | 791,236 |
| Honda Atlas Cars | 260 | 264 | 255.1 | 262.74 | 9.29 ▲ | 322,316 |
| Hinopak Motor | 289.62 | 300 | 289.62 | 297.2 | 7.58 ▲ | 1,874 |
| Indus Motor Company | 2000 | 2000 | 1960 | 1997.94 | 27.38 ▲ | 1,433 |
| Millat Tractors | 575 | 585.99 | 570.06 | 571.68 | 4.39 ▲ | 484,849 |
| Sazgar Engineering | 1000.05 | 1040 | 995 | 999.46 | 22.01 ▲ | 522,343 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 96.45 | 100 | 95.98 | 98.36 | 6.8 ▲ | 7,950 |
| Atlas Battery | 360 | 362.98 | 350 | 359.91 | 11.26 ▲ | 20,987 |
| Bela Automotive | 129.44 | 129.44 | 116.5 | 116.5 | -12.94 ▼ | 16,962 |
| Bal.Wheels | 129.83 | 136.99 | 120.01 | 133.18 | 3.35 ▲ | 22,643 |
| Dewan Auto Engg | 43.5 | 43.5 | 39.01 | 40.86 | 1.27 ▲ | 17,068 |
| Exide (PAK) | 826 | 870 | 826 | 861.59 | 42.8 ▲ | 12,328 |
| Ghandhara Tyre | 40.5 | 41.5 | 40.27 | 41.06 | 1.5 ▲ | 572,181 |
| Loads Limited | 13 | 13.25 | 12.85 | 13.16 | 0.67 ▲ | 1,777,481 |
| Panther Tyres Ltd. | 38.6 | 40.73 | 38.6 | 40.29 | 2.38 ▲ | 154,132 |
| Treet Battery Ltd. | 18.35 | 19 | 17.8 | 18.52 | 0.96 ▲ | 22,582,371 |
| Thal Limited | 449.87 | 460 | 440 | 455.77 | 15.97 ▲ | 45,711 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Fast Cables Ltd. | 21.62 | 21.97 | 21.5 | 21.68 | 0.28 ▲ | 1,025,234 |
| Pak Elektron | 25 | 25.86 | 24.8 | 25.63 | 1.2 ▲ | 8,301,349 |
| Pakistan Cables- | 138 | 138 | 134 | 135.17 | 3.12 ▲ | 5,795 |
| Siemens Pak. | 1500 | 1519.99 | 1500 | 1519 | 18 ▲ | 534 |
| Waves Corp Ltd. | 7.39 | 7.51 | 7.26 | 7.42 | 0.24 ▲ | 6,119,949 |
| Waves Home App | 12.06 | 12.4 | 11.5 | 11.82 | 0.27 ▲ | 11,904,090 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 174.11 | 187 | 174.11 | 187 | 17 ▲ | 406,924 |
| Bestway Cement (XD) | 298.5 | 319 | 298.5 | 309.72 | 10.44 ▲ | 8,740 |
| Cherat Cement | 265 | 275 | 253 | 271.15 | 19.38 ▲ | 431,241 |
| Dadabhoy Cement | 4.48 | 4.61 | 4.44 | 4.46 | 0.02 ▲ | 105,336 |
| Dewan Cement | 8.2 | 8.73 | 8.15 | 8.32 | 0.41 ▲ | 15,644,769 |
| D.G.K.Cement | 80.25 | 82.49 | 79.22 | 81.94 | 4.17 ▲ | 3,814,066 |
| Dandot Cement | 11.1 | 11.5 | 10.76 | 11.18 | 0.33 ▲ | 29,093 |
| Fauji Cement | 31.98 | 33.64 | 31.75 | 33.42 | 2.84 ▲ | 11,368,314 |
| Fecto Cement | 73.09 | 79.89 | 73.09 | 79.61 | 6.98 ▲ | 310,076 |
| Flying Cement | 21.06 | 21.94 | 20.6 | 21.59 | 1.17 ▲ | 6,000,559 |
| Gharibwal Cement | 37.49 | 38.2 | 35.6 | 37.95 | 2.3 ▲ | 1,105,400 |
| Kohat Cement | 410 | 415 | 383.4 | 402.41 | 13.02 ▲ | 132,561 |
| Lucky Cement | 960 | 1040 | 959.9 | 995.71 | 47.64 ▲ | 486,464 |
| Maple Leaf | 37.5 | 40.08 | 37.25 | 39.8 | 3.36 ▲ | 9,991,455 |
| Pioneer Cement | 176.9 | 189.45 | 176 | 188.36 | 16.13 ▲ | 703,053 |
| Power Cement | 6.69 | 6.89 | 6.58 | 6.79 | 0.35 ▲ | 11,259,917 |
| Power Cem(Pref) | 12.2 | 12.2 | 11.8 | 11.8 | 0 | 252 |
| Safe Mix Con.Ltd | 20.5 | 21.24 | 20 | 21.13 | 0.79 ▲ | 47,740 |
| Thatta Cement | 138.48 | 143.78 | 134.05 | 143.78 | 13.07 ▲ | 1,251,314 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.25 | 38.85 | 37.54 | 38.22 | 0.07 ▲ | 529,562 |
| Archroma Pak | 428.5 | 430 | 416.5 | 425.06 | 9.23 ▲ | 64,622 |
| Bawany Air Pro(DEF.) | 35.5 | 36.51 | 33 | 34.33 | -1.43 ▼ | 47,799 |
| Berger Paints | 100.5 | 102 | 98.6 | 101.52 | 4.32 ▲ | 292,168 |
| Biafo Industries | 172 | 174 | 161 | 162.52 | -1.88 ▼ | 939,384 |
| Buxly Paints | 175.01 | 179.98 | 170.33 | 171.01 | 0.69 ▲ | 2,265 |
| Data Agro | 80 | 80 | 74.99 | 77.16 | 2.94 ▲ | 3,855 |
| Descon Oxychem | 24.52 | 25.11 | 24.5 | 24.73 | 0.58 ▲ | 812,309 |
| Dynea Pakistan | 193 | 202.5 | 190.02 | 200.74 | 8.45 ▲ | 19,930 |
| Engro Polymer | 36 | 37 | 35.76 | 36.02 | 0.54 ▲ | 1,248,035 |
| Ghani Chemical | 13.99 | 14.3 | 13.75 | 13.85 | 0.28 ▲ | 1,481,310 |
| Ghani Glo Hol | 11 | 11.19 | 10.9 | 10.99 | 0.37 ▲ | 2,628,446 |
| Ittehad Chemicals | 66.45 | 67 | 63 | 65.14 | 2.62 ▲ | 912,449 |
| Lucky Core Ind. | 1166.63 | 1166.63 | 1126.5 | 1143.92 | 5.83 ▲ | 4,406 |
| Lotte Chemical | 18.98 | 19.15 | 18.3 | 18.85 | 0.62 ▲ | 3,705,631 |
| Leiner Pak Gelat | 78 | 87 | 76 | 78.55 | -1.85 ▼ | 81,471 |
| Nimir Ind.Chemicals | 129 | 135 | 129 | 134.14 | 4.14 ▲ | 72,528 |
| Nimir Resins | 23.01 | 24.99 | 23.01 | 24.53 | 0.67 ▲ | 38,171 |
| Pak Oxygen Ltd. | 131 | 135 | 130.06 | 130.99 | 0.97 ▲ | 9,384 |
| Pak.P.V.C. | 10.5 | 10.5 | 8.78 | 9.74 | 0 | 511 |
| Sardar Chemical | 30.5 | 32.8 | 30.1 | 33 | 0 | 260 |
| Sitara Chemical | 309.98 | 309.98 | 286.01 | 292.54 | 10.54 ▲ | 521 |
| Sitara Peroxide | 13.02 | 13.31 | 13.02 | 13.19 | 0.15 ▲ | 1,500 |
| Wah-Noble | 222 | 225 | 217.55 | 224.39 | 3.32 ▲ | 2,801 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.75 | 9 | 8.55 | 8.97 | 0.66 ▲ | 89,405 |
| HBL Invest Fund | 3.19 | 3.19 | 2.97 | 3.09 | 0.17 ▲ | 547,475 |
| Tri-Star Mutual | 6 | 7.5 | 6 | 7.46 | 0.55 ▲ | 1,814 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 125.9 | 135 | 125.9 | 132.35 | 6.85 ▲ | 142,561 |
| Askari Bank | 33 | 35.11 | 32.6 | 35.11 | 3.19 ▲ | 3,222,711 |
| Bank Al-Falah | 76.07 | 81.99 | 76.07 | 81.96 | 6.21 ▲ | 3,859,594 |
| Bank AL-Habib | 126.51 | 135 | 126.51 | 134.57 | 8.32 ▲ | 2,905,713 |
| Bankislami Pak | 19.55 | 22.01 | 19.55 | 21.94 | 1.28 ▲ | 3,788,715 |
| Bank Makramah | 2.1 | 2.79 | 2.1 | 2.68 | 0.58 ▲ | 37,218,539 |
| Bank Of Khyber | 14.79 | 14.9 | 13.01 | 14.39 | 0.4 ▲ | 19,088 |
| B.O.Punjab | 7.19 | 7.85 | 7.05 | 7.85 | 1 ▲ | 114,966,225 |
| Faysal Bank | 44.55 | 47.1 | 44 | 45.25 | -2.04 ▼ | 19,323,125 |
| Habib Bank | 159.97 | 169.96 | 158.5 | 169.96 | 15.45 ▲ | 16,437,727 |
| Habib Metropolitan | 89 | 90 | 86 | 88.73 | 3.51 ▲ | 783,287 |
| JS Bank Ltd | 8.75 | 8.97 | 8.65 | 8.95 | 0.42 ▲ | 388,958 |
| MCB Bank Ltd | 275.1 | 289.9 | 275 | 279.39 | 12.63 ▲ | 1,033,683 |
| Meezan Bank Ltd | 221 | 238 | 221 | 233.45 | -3.56 ▼ | 10,801,776 |
| National Bank (XD) | 68.99 | 72.51 | 68.99 | 72.32 | 6.4 ▲ | 22,606,441 |
| Samba Bank | 10.39 | 10.39 | 10.01 | 10.34 | 0.31 ▲ | 1,974 |
| St.Chart.Bank | 51 | 52 | 50.2 | 51.9 | 2.75 ▲ | 103,136 |
| Silk Bank Ltd | 0.91 | 0.96 | 0.89 | 0.92 | 0.01 ▲ | 18,651,425 |
| Soneri Bank Ltd | 14.75 | 16.25 | 14.75 | 16.01 | 0.86 ▲ | 4,709,287 |
| United Bank | 348.89 | 357 | 343.01 | 347.77 | 4.77 ▲ | 2,656,424 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.77 | 9.87 | 9.65 | 9.78 | 0.26 ▲ | 1,948,104 |
| Aisha Steel Mill | 7.62 | 7.83 | 7.41 | 7.76 | 0.4 ▲ | 5,143,624 |
| Amreli Steels | 20.8 | 21.49 | 20.5 | 21.01 | 0.59 ▲ | 334,784 |
| Bolan Casting | 99.88 | 100 | 90.51 | 94.08 | -1.18 ▼ | 345,942 |
| Beco Steel Ltd | 5.77 | 6.2 | 5.77 | 6.17 | 0.18 ▲ | 3,470 |
| Crescent Steel | 101.99 | 107.14 | 101 | 107.14 | 9.74 ▲ | 2,647,909 |
| Dadex Eternit | 54.05 | 54.09 | 53.01 | 53.18 | -1.74 ▼ | 3,765 |
| Dost Steels Ltd. | 6.58 | 7.09 | 6.55 | 6.74 | 0.22 ▲ | 1,391,313 |
| Int. Ind.Ltd. | 142.5 | 147.5 | 142.5 | 146.97 | 5.12 ▲ | 125,406 |
| Inter.Steel Ltd | 71.06 | 72.85 | 70.04 | 71.85 | 1.82 ▲ | 196,902 |
| Ittefaq Iron Ind | 6.3 | 6.45 | 6.2 | 6.25 | 0.07 ▲ | 629,470 |
| K.S.B.Pumps | 133.15 | 139.2 | 133.02 | 137.81 | 6.39 ▲ | 34,499 |
| Metro Steel | 9.7 | 10.18 | 9.53 | 9.72 | 0.01 ▲ | 106,549 |
| Mughal Iron | 66.6 | 68.6 | 65.92 | 67.77 | 3.54 ▲ | 1,016,613 |
| Pak Engineering | 699.95 | 702 | 699.95 | 701.22 | 26.22 ▲ | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.16 | 12.2 | 12.15 | 12.2 | 0.38 ▲ | 4,000 |
| HBL Total Treasury | 111.22 | 111.32 | 111.22 | 111.32 | 0.51 ▲ | 13,600 |
| JS Global Banking | 21.73 | 21.73 | 21.73 | 21.73 | 1.43 ▲ | 1,000 |
| JS Momentum | 12.75 | 12.99 | 12.64 | 12.92 | 0.74 ▲ | 1,067,500 |
| Mahaana Islamic | 12.2 | 13.21 | 12.2 | 12.64 | 0.53 ▲ | 3,697,500 |
| Meezan Pakistan | 15 | 15.4 | 15 | 15.35 | 0.57 ▲ | 249,500 |
| NBP Pakistan G ETF | 0 | 0 | 0 | 19.5 | 0.49 ▲ | 0 |
| NIT Pakistan | 21.76 | 21.77 | 21.75 | 21.75 | -0.66 ▼ | 7,000 |
| UBLPakistanETF | 20.69 | 20.82 | 20.68 | 20.81 | 0.57 ▲ | 4,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 64 | 70.25 | 64 | 70.25 | 6.39 ▲ | 903,041 |
| Engro Fertertilizers | 198.8 | 205 | 195.31 | 203.55 | 9.63 ▲ | 2,117,588 |
| Engro Corporation | 325 | 329.7 | 320.9 | 324.3 | 5.1 ▲ | 1,261,440 |
| Fatima Fert | 64.15 | 69.5 | 64.15 | 69.29 | 5.71 ▲ | 1,905,826 |
| Fauji Fert Bin | 73.4 | 75.75 | 71.03 | 75.71 | 6.85 ▲ | 3,420,132 |
| Fauji Fert | 329.86 | 329.86 | 312.07 | 327.17 | 27.3 ▲ | 5,071,638 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.66 | 6.66 | 6.35 | 6.47 | 0.27 ▲ | 2,867,233 |
| Big Bird Foods Ltd. | 59.99 | 61 | 57.11 | 60.11 | 1.77 ▲ | 1,116,251 |
| Bunnys Limited | 14.4 | 14.5 | 14.23 | 14.31 | 0.33 ▲ | 111,566 |
| Clover Pakistan | 40.49 | 41.5 | 39.65 | 40.75 | 1.16 ▲ | 139,799 |
| Colgate Palm | 1420 | 1463 | 1420 | 1446.35 | 28.73 ▲ | 12,838 |
| Frieslandcampina | 74.03 | 77.34 | 73 | 76.62 | 3.41 ▲ | 3,375,657 |
| Fauji Foods Ltd | 12.44 | 12.94 | 12.01 | 12.82 | 0.96 ▲ | 54,248,949 |
| Gillette Pak | 156.99 | 156.99 | 144 | 148.71 | 0.76 ▲ | 4,020 |
| Ismail Ind- | 1600 | 1600 | 1600 | 1650 | 0 | 12 |
| MithchellsFruit | 179.5 | 186 | 178.01 | 181.64 | 8.14 ▲ | 92,179 |
| Matco Foods Ltd | 27.99 | 30.04 | 27.95 | 29.14 | 1.83 ▲ | 304,983 |
| Murree Brewery | 689.98 | 689.98 | 651 | 661.05 | 18.35 ▲ | 14,814 |
| National Foods | 169 | 173.44 | 166.51 | 171.66 | 6.08 ▲ | 32,351 |
| Nestle Pakistan (XD) | 6699 | 6699 | 6570 | 6600.49 | -1.51 ▼ | 1,897 |
| At-Tahur Ltd. | 21.98 | 21.98 | 21.1 | 21.98 | 2 ▲ | 2,287,313 |
| Quice Food | 6.84 | 6.9 | 6.6 | 6.8 | 0.26 ▲ | 2,267,122 |
| Rafhan Maize | 7813 | 8000 | 7813 | 7988.75 | 175.27 ▲ | 55 |
| Shield Corp. | 264 | 264 | 251 | 251 | 0.76 ▲ | 218 |
| Shezan Inter. | 97.2 | 101 | 97.2 | 99.04 | 1.64 ▲ | 10,235 |
| The Organic Meat | 32.5 | 33.5 | 32.2 | 32.57 | 0.6 ▲ | 1,546,444 |
| Treet Corp | 16.51 | 16.86 | 16.21 | 16.78 | 0.65 ▲ | 7,767,351 |
| Unity Foods Ltd | 27.76 | 28.99 | 27.7 | 28.78 | 1.28 ▲ | 4,320,789 |
| Unilever Foods | 19019.35 | 20921.29 | 19019.35 | 19368.13 | 348.78 ▲ | 103 |
| ZIL Limited | 220 | 220 | 220 | 222.51 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.6 | 12.12 | 11.52 | 11.95 | 0.6 ▲ | 1,366,505 |
| GhaniGlobalGlass | 6.54 | 6.79 | 6.54 | 6.62 | 0.24 ▲ | 751,930 |
| Ghani Glass Ltd | 27 | 27.77 | 26.65 | 27.57 | 1.26 ▲ | 739,291 |
| Ghani Value Glass | 42.08 | 42.1 | 40.27 | 41.81 | 0.87 ▲ | 117,925 |
| Shabbir Tiles | 12.8 | 13.48 | 12.8 | 13.2 | 0.41 ▲ | 24,292 |
| Tariq Glass Ind. | 121.25 | 124.38 | 121 | 123.67 | 5.18 ▲ | 48,348 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 24.57 | 25.38 | 24.57 | 25.3 | 0.57 ▲ | 7,166 |
| Adamjee Ins. | 40.45 | 41.7 | 39.56 | 41 | 1.52 ▲ | 313,702 |
| Askari Life Ass | 5.38 | 5.38 | 5.38 | 5 | 0 | 1 |
| Adamjee Life Assuran | 28.33 | 30 | 28.33 | 30 | 0.35 ▲ | 4,500 |
| Atlas Ins. Ltd | 54.52 | 54.52 | 54.52 | 54.52 | 0 | 816 |
| Century Ins. | 0 | 0 | 0 | 37.2 | 0 | 3,000 |
| Cres.Star Ins. | 2.79 | 3.05 | 2.79 | 3.03 | 0.2 ▲ | 934,167 |
| EFU General | 134 | 134 | 119.51 | 126.86 | 0.97 ▲ | 6,604 |
| EFU Life Assurance | 174.01 | 174.05 | 173.8 | 174 | 0 | 21,000 |
| East West Ins. | 35.5 | 41.74 | 35.5 | 39.37 | 1.35 ▲ | 852 |
| Habib Ins. | 6.34 | 6.97 | 6.34 | 6.52 | 0 | 199 |
| IGI Holdings | 168 | 175.9 | 167.9 | 173.32 | 4.7 ▲ | 16,992 |
| IGI Life Ins | 14.09 | 14.47 | 14.09 | 14.17 | 0.63 ▲ | 1,000 |
| Jubilee Gen.Ins | 46 | 46 | 42.4 | 43.47 | 0.92 ▲ | 54,731 |
| Jubile Life Ins | 140.1 | 141 | 140 | 141 | 3.91 ▲ | 14,927 |
| Pak Reinsurance | 13.5 | 14.4 | 13.3 | 14.4 | 1.31 ▲ | 3,447,470 |
| PICIC Ins.Ltd. | 1.72 | 1.84 | 1.68 | 1.73 | 0.02 ▲ | 358,483 |
| Pak Gen.Ins. | 10.1 | 10.1 | 9.36 | 9.4 | 0 | 108 |
| Reliance Ins. | 12.17 | 12.17 | 12.17 | 11.52 | 0 | 100 |
| Shaheen Ins. | 5.87 | 5.87 | 5.2 | 5.6 | -0.25 ▼ | 3,287 |
| TPL Insurance | 10 | 10.15 | 9.99 | 10.04 | 0.04 ▲ | 35,503 |
| United Insurance | 15.9 | 15.9 | 15.68 | 15.71 | 0.04 ▲ | 42,548 |
| Universal Ins. | 9.4 | 10.46 | 9.35 | 10.27 | -0.12 ▼ | 248,995 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.78 | 6.78 | 6.06 | 6.54 | 0.06 ▲ | 771 |
| Arif Habib Ltd. (XD) | 40.72 | 43.99 | 40.72 | 43.01 | 2.5 ▲ | 424,561 |
| AKD Securites | 17.99 | 17.99 | 17.1 | 17.5 | 0.41 ▲ | 726,096 |
| Apna Microfin. | 10 | 10 | 10 | 10 | 0 | 100 |
| Calcorp Limited | 20.65 | 24.26 | 20.65 | 20.7 | -1.35 ▼ | 507 |
| Cyan Limited | 27.49 | 27.85 | 27 | 27.47 | 0.5 ▲ | 65,688 |
| Dawood Hercules | 163 | 167 | 163 | 166.2 | 5.04 ▲ | 19,814 |
| Dawood Equities | 7.62 | 8.09 | 7.62 | 8 | 0.12 ▲ | 135,861 |
| Dawood Law | 185.05 | 198 | 185.05 | 195.52 | 10.47 ▲ | 323 |
| Escorts Bank | 3.83 | 4.1 | 3.83 | 4 | 0.34 ▲ | 106,776 |
| First Cap.Equit | 7.3 | 7.3 | 7.3 | 6.3 | 0 | 52 |
| F.Credit & Inv | 6.86 | 6.86 | 6.86 | 7.3 | 0 | 8 |
| Ist.Capital Sec | 2.06 | 2.06 | 1.9 | 2.01 | 0.08 ▲ | 2,026,891 |
| First Dawood Prop | 2.37 | 2.37 | 2.23 | 2.34 | 0.14 ▲ | 681,394 |
| F. Nat.Equities | 3.6 | 3.8 | 3.6 | 3.67 | 0.08 ▲ | 1,209,848 |
| Invest Bank | 1.6 | 1.66 | 1.52 | 1.64 | 0.09 ▲ | 244,787 |
| Imperial Limite | 17.89 | 18.03 | 17.89 | 17.94 | 1.55 ▲ | 4,000 |
| Intermarket Sec. | 74 | 78.99 | 66.26 | 66.9 | -6.72 ▼ | 260,606 |
| Jah.Sidd. Co. | 16.9 | 17.25 | 16.8 | 17.15 | 0.7 ▲ | 3,385,697 |
| JahangirSidd(Pref) | 8.92 | 8.92 | 7.92 | 8.8 | 0.26 ▲ | 502 |
| JS Global Cap. | 120 | 124.78 | 120 | 120.12 | -0.65 ▼ | 396 |
| JS Investments | 23.5 | 23.5 | 23.2 | 23.45 | 1.4 ▲ | 11,011 |
| LSE Capital Ltd.- (XD) | 3.85 | 4.13 | 3.85 | 3.96 | 0.16 ▲ | 36,016 |
| LSE Fin. Services- (XD) | 8.65 | 9 | 7.8 | 8.13 | -0.52 ▼ | 149,498 |
| LSE Ventures Ltd- (XD) | 8.49 | 8.5 | 7.8 | 7.96 | -0.04 ▼ | 36,955 |
| MCB Inv MGT | 49.5 | 56.2 | 49.5 | 56.2 | 5.11 ▲ | 55,102 |
| Next Capital | 5.65 | 5.65 | 5.04 | 5.14 | -0.26 ▼ | 5,021 |
| OLP Financial | 30 | 30.7 | 30 | 30.7 | 1.63 ▲ | 9,250 |
| Pervez Ahmed Co | 1.4 | 1.5 | 1.35 | 1.45 | 0.12 ▲ | 2,740,087 |
| PIA Holding Company | 15.62 | 16.2 | 15.25 | 16.06 | 1.1 ▲ | 6,645,212 |
| Pak Stock Exchange | 17 | 17.6 | 16.76 | 17.45 | 0.95 ▲ | 1,354,228 |
| Sec. Inv. Bank | 5 | 5 | 4.7 | 5 | 0 | 187 |
| Trust Brokerage | 11.9 | 11.95 | 11 | 11 | 0.11 ▲ | 1,406 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.72 | 4.74 | 4.69 | 4.7 | 0.38 ▲ | 626 |
| Pak Gulf Leasing | 11.79 | 11.79 | 10.22 | 11.03 | -0.32 ▼ | 35,146 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1720 | 1750 | 1720 | 1750 | 30 ▲ | 599 |
| Leather Up Ltd. | 19 | 20.49 | 18.15 | 19 | -0.24 ▼ | 502 |
| Service Global | 85 | 88 | 84.6 | 85.77 | 0.64 ▲ | 78,115 |
| Service Ind.Ltd | 1182.95 | 1182.95 | 1122 | 1175.48 | 70.69 ▲ | 5,073 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 137.99 | 138.99 | 134.28 | 136.19 | 5.15 ▲ | 935 |
| AL-Khair Gadoon | 35 | 37.5 | 35 | 37.5 | 2.5 ▲ | 1,003 |
| Arpak Int. | 60.5 | 60.5 | 60.5 | 63.12 | 0 | 15 |
| ECOPACK Ltd | 21.39 | 21.39 | 20.2 | 20.46 | 0.66 ▲ | 6,773 |
| Gammon Pak | 61.9 | 61.9 | 57.57 | 60.99 | 0.98 ▲ | 1,714 |
| GOC (Pak) Ltd. | 55.01 | 60.4 | 55.01 | 57.12 | 2.17 ▲ | 1,700 |
| Mandviwala | 16.96 | 16.96 | 16.85 | 16.85 | 0.65 ▲ | 11,402 |
| Olympia Mills | 25.3 | 25.3 | 22.5 | 25.3 | 2.3 ▲ | 61,201 |
| Pakistan Alumin | 80.51 | 85.48 | 80 | 85.01 | 4.44 ▲ | 145,108 |
| Pak Hotels | 42 | 42.89 | 38.55 | 40.59 | 0.71 ▲ | 965,059 |
| Pak Services | 878 | 890 | 792 | 827.72 | -50.29 ▼ | 3,089 |
| Shifa Int.Hospital | 380 | 385 | 372 | 380.31 | 13.75 ▲ | 172,296 |
| Siddiqsons Tin | 5.6 | 5.7 | 5.46 | 5.59 | 0.17 ▲ | 666,429 |
| Tri-Pack Films | 126.22 | 127.5 | 126.22 | 126.22 | 6.02 ▲ | 5,256 |
| United Brands | 15.23 | 15.23 | 14.55 | 14.77 | 0.26 ▲ | 1,697 |
| UDL Int.Ltd. | 7.6 | 7.68 | 7.45 | 7.46 | -0.04 ▼ | 21,975 |
| United Distributors | 49.7 | 49.7 | 44 | 46 | 0 | 1,552 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.1 | 8.45 | 8 | 8.45 | 0.23 ▲ | 2,000 |
| AL-Noor Mod | 3.4 | 3.54 | 3.3 | 3.34 | -0.19 ▼ | 8,100 |
| Elite Cap.Mod | 6.2 | 6.2 | 6.2 | 5.7 | 0 | 1 |
| Equity Modaraba | 2.88 | 2.88 | 2.88 | 2.88 | 0.36 ▲ | 7,401 |
| Habib Modaraba | 17.05 | 17.05 | 16.85 | 16.95 | 0.1 ▲ | 65,075 |
| I.B.L.Modarab | 3.44 | 3.45 | 3.44 | 3.45 | 0.06 ▲ | 2,000 |
| Imrooz Modaraba | 183.5 | 216.5 | 183.5 | 215.75 | 18.59 ▲ | 272 |
| Punjab Mod | 2.63 | 2.8 | 2.1 | 2.64 | 0 | 124,292 |
| Paramount Mod | 7.53 | 8.25 | 7.5 | 7.99 | -0.33 ▼ | 9,370 |
| F.Treet Manuf | 5 | 5.2 | 4.99 | 5.08 | 0.27 ▲ | 26,867 |
| Tri-Star 1st Mod. | 13.8 | 14.72 | 13.8 | 13.92 | 0.23 ▲ | 3,206 |
| Burj Clean Energy | 9.02 | 10 | 9.02 | 10 | 0 | 6,757 |
| OLP Modaraba (XD) | 14.94 | 14.94 | 14.9 | 14.72 | 0 | 324 |
| Orient Rental | 7.71 | 7.98 | 7.07 | 7.21 | 0 | 408 |
| Popular Islamic | 12.6 | 12.6 | 11.61 | 11.74 | -0.18 ▼ | 679 |
| Prud Mod.1st | 2.8 | 2.95 | 2.8 | 2.95 | 0.06 ▲ | 14,569 |
| Sindh Modaraba | 10 | 10 | 9.5 | 9.54 | 0.04 ▲ | 11,975 |
| Trust Modaraba | 3.9 | 3.9 | 3.76 | 3.82 | 0.01 ▲ | 59,414 |
| Unicap Modaraba | 2.5 | 2.59 | 2.37 | 2.56 | 0.18 ▲ | 16,907 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 445 | 459 | 442 | 455.04 | 21.58 ▲ | 2,158,014 |
| Oil & Gas Dev | 190 | 190.55 | 184 | 188.29 | 8.76 ▲ | 7,510,180 |
| Pak Oilfields | 567 | 579.9 | 563 | 577.71 | 20.72 ▲ | 454,615 |
| Pak Petroleum | 150.01 | 153.95 | 149 | 152.67 | 8.97 ▲ | 4,313,776 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 436.98 | 459 | 436.98 | 451.75 | 14.77 ▲ | 452,480 |
| Burshane LPG | 28 | 28 | 27.55 | 27.94 | 0.49 ▲ | 7,975 |
| Hascol Petrol | 14.49 | 14.79 | 12.23 | 12.59 | -1 ▼ | 106,286,630 |
| HI-Tech Lub. | 42.11 | 43.6 | 42.01 | 43.29 | 2.13 ▲ | 1,361,943 |
| Oilboy Energy L | 7.9 | 8.51 | 7.52 | 8.51 | 1 ▲ | 2,963,478 |
| P.S.O. | 275 | 287.75 | 270.5 | 285.87 | 24.16 ▲ | 8,977,194 |
| Shell Pakistan | 151.25 | 155.6 | 150.55 | 155.11 | 5.69 ▲ | 166,694 |
| Sui North Gas | 81.44 | 85 | 80.5 | 83.88 | 5.65 ▲ | 7,804,062 |
| Sui South Gas | 23.99 | 24.88 | 23.5 | 24.88 | 2.26 ▲ | 30,887,483 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.09 | 27.99 | 27 | 27.93 | 0.86 ▲ | 159,893 |
| Cherat Packg | 113.5 | 113.9 | 111 | 112.27 | 1 ▲ | 36,628 |
| Int. Packaging Films | 22.03 | 22.19 | 21.95 | 22.05 | 0.09 ▲ | 99,293 |
| MACPAC Films | 16.5 | 16.5 | 16.07 | 16.27 | 0.23 ▲ | 89,033 |
| Merit Packaging | 10.49 | 10.67 | 10.3 | 10.58 | 0.39 ▲ | 182,023 |
| Packages Ltd. | 561 | 570 | 550 | 554.26 | 5.44 ▲ | 14,973 |
| Pak Paper Prod | 79.99 | 79.99 | 78 | 78.45 | 2.41 ▲ | 1,618 |
| Roshan Packages | 16.49 | 17.3 | 16.17 | 17.19 | 1.36 ▲ | 770,043 |
| Security Paper | 140 | 144.49 | 140 | 143.98 | 3.98 ▲ | 9,587 |
| Synthetic Products | 35.26 | 37.61 | 34.5 | 37.42 | 3.23 ▲ | 4,245,287 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 989 | 999.9 | 950 | 992.51 | 74.64 ▲ | 166,093 |
| AGP Limited | 155 | 162 | 155 | 157.88 | 7.23 ▲ | 476,240 |
| BF Biosciences | 150 | 154.25 | 145 | 148.94 | 7.37 ▲ | 3,938,584 |
| Citi Pharma Ltd | 43 | 44.39 | 43 | 43.94 | 1.68 ▲ | 1,996,384 |
| Ferozsons (Lab) | 328 | 340 | 324.5 | 331.69 | 11.51 ▲ | 228,865 |
| GlaxoSmithKline | 352.5 | 363.54 | 341 | 358.06 | 27.57 ▲ | 1,120,956 |
| Haleon Pakistan | 802 | 863.48 | 785 | 849.25 | 62.84 ▲ | 158,190 |
| Highnoon (Lab) | 860 | 896.4 | 855.01 | 868.69 | 53.78 ▲ | 18,127 |
| Hoechst Pak Ltd | 2625 | 2625 | 2623.99 | 2623.99 | 127.6 ▲ | 102 |
| IBL HealthCare | 39.99 | 39.99 | 38.5 | 38.77 | 1.44 ▲ | 443,471 |
| Macter Int. Ltd | 285.72 | 285.73 | 285.72 | 285.73 | 25.98 ▲ | 7,937 |
| Otsuka Pak | 130.12 | 134.95 | 130.12 | 133.79 | 5.54 ▲ | 29,530 |
| The Searle Company | 80.4 | 83 | 80.01 | 82.42 | 3.85 ▲ | 3,536,061 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 16.8 | 17.18 | 16.8 | 17.04 | 0.18 ▲ | 101,897 |
| Engro Powergen | 26.6 | 26.9 | 26.46 | 26.58 | 0.29 ▲ | 369,407 |
| Hub Power Co. | 108 | 110.87 | 108 | 110.36 | 5.86 ▲ | 14,129,974 |
| Kot Addu Power | 33.25 | 34.45 | 33.25 | 33.85 | 1 ▲ | 1,975,675 |
| K-Electric Ltd. | 4.9 | 5.26 | 4.83 | 5.15 | 0.5 ▲ | 91,200,956 |
| Kohinoor Energy | 23 | 23.49 | 23 | 23.38 | 0.44 ▲ | 187,389 |
| Kohinoor Power | 7.19 | 7.2 | 7.19 | 7.2 | 0.35 ▲ | 2,200 |
| Lalpir Power | 21.39 | 21.39 | 20.85 | 21.1 | 0.49 ▲ | 256,750 |
| Nishat ChunPower (XD) | 26.75 | 27.2 | 26.56 | 27.1 | 0.81 ▲ | 307,940 |
| Nishat Power | 29.5 | 31.9 | 29.5 | 30.61 | 1.6 ▲ | 1,471,236 |
| Pakgen Power | 115 | 115 | 105.51 | 112.58 | 5.58 ▲ | 2,072 |
| Sitara Energy | 11.6 | 11.6 | 11.6 | 11.6 | 0.6 ▲ | 500 |
| S.G.Power | 8.49 | 8.49 | 8.49 | 8.5 | 0 | 300 |
| Saif Power Ltd | 11.82 | 12.15 | 11.82 | 12.1 | 0.28 ▲ | 348,622 |
| Tri-Star Power | 5.9 | 5.9 | 5.6 | 5.84 | 0.23 ▲ | 4,291 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.23 | 15.9 | 15.23 | 15.9 | 0.7 ▲ | 3,240 |
| Hussain Industries | 16.18 | 19.6 | 16.18 | 17.98 | 0 | 376 |
| Javedan Corp. | 58 | 59.89 | 50.31 | 51.53 | -3.41 ▼ | 474,278 |
| Pace (Pak) Ltd. | 6.05 | 6.4 | 5.96 | 6.34 | 0.53 ▲ | 35,016,136 |
| TPL Properties | 8.48 | 8.55 | 8.35 | 8.42 | 0.29 ▲ | 3,754,187 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20 | 20.35 | 20 | 20.31 | 0.41 ▲ | 318,731 |
| Globe Residency | 13.8 | 13.95 | 13.6 | 13.67 | 0.04 ▲ | 23,651 |
| TPL REIT Fund I | 12.86 | 13 | 12.5 | 12.55 | -0.44 ▼ | 17,948 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 470 | 477 | 460.01 | 473.26 | 27.08 ▲ | 1,813,177 |
| Cnergyico PK | 4.57 | 4.75 | 4.51 | 4.66 | 0.21 ▲ | 29,932,157 |
| National Refinery | 232 | 234.5 | 229.05 | 232.32 | 7.98 ▲ | 672,857 |
| Pak Refinery | 25.02 | 25.6 | 24.61 | 25.39 | 1.07 ▲ | 5,025,388 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 619.99 | 620 | 614.98 | 615 | 4.16 ▲ | 308 |
| Adam Sugar | 51 | 51.9 | 51 | 51.2 | 0.2 ▲ | 2,413 |
| Abdullah Shah | 6.11 | 6.44 | 6 | 6.28 | -0.02 ▼ | 4,126 |
| AL-Noor Sugar | 76.01 | 80 | 76.01 | 80 | 0 | 811 |
| Chashma Sugar | 65 | 65 | 63.02 | 63.02 | 0 | 12 |
| Dewan Sugar | 5.8 | 5.88 | 5.46 | 5.5 | -0.11 ▼ | 356,618 |
| Faran Sugar- (XR) | 46.1 | 46.1 | 46.1 | 47.12 | 0 | 142 |
| Habib Sugar | 74 | 75.5 | 74 | 74.73 | 1.36 ▲ | 12,582 |
| Habib Rice Prod | 0 | 0 | 0 | 32.2 | 0 | 1 |
| Haseeb Waqas Sugar | 13.91 | 14.5 | 13.91 | 14.1 | 0.39 ▲ | 93,900 |
| J.D.W.Sugar | 600 | 600 | 585.21 | 592 | -7 ▼ | 460 |
| Jauharabad Sug | 24.99 | 25.49 | 23.99 | 24.22 | 0.23 ▲ | 164,535 |
| Mirpurkhas Sugar | 31.4 | 32.4 | 31 | 32.18 | 1.8 ▲ | 156,551 |
| Mehran Sugar | 47.95 | 48 | 46.51 | 47.92 | -0.29 ▼ | 12,741 |
| Noon Sugar | 81 | 81 | 81 | 81 | 0.39 ▲ | 750 |
| Premier Suger | 418 | 419 | 418 | 464.16 | 0 | 29 |
| Sindh Abadgar | 30.16 | 36.8 | 30.16 | 32.5 | -1.01 ▼ | 896 |
| Shahtaj Sugar | 93.01 | 93.01 | 93.01 | 100 | 0 | 1 |
| Shahmurad Sugar | 400.01 | 438.65 | 400.01 | 405 | 6.2 ▲ | 8,465 |
| Sakrand Sugar | 11.4 | 11.4 | 10.52 | 11.07 | 0.21 ▲ | 30,105 |
| Shakarganj Limited | 29.35 | 29.35 | 27.95 | 28.92 | -0.42 ▼ | 77,099 |
| Tariq Corp Ltd. | 14 | 14.19 | 13.85 | 14 | -0.01 ▼ | 11,006 |
| Thal Ind.Corp. | 255 | 290.31 | 255 | 290.31 | 26.39 ▲ | 520 |
| Tandlianwala Sugar | 73 | 88.33 | 72.3 | 88.15 | 7.85 ▲ | 580 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 174.53 | 175 | 173 | 174.99 | 0.88 ▲ | 1,658 |
| Ibrahim Fibres | 385 | 385 | 350 | 350.23 | 0.19 ▲ | 706 |
| Image Pakistan | 15.12 | 15.67 | 15 | 15.37 | 0.31 ▲ | 1,241,979 |
| National Silk | 59.49 | 59.49 | 54 | 60 | 0 | 22 |
| Pak Synthetics | 29 | 29 | 28.5 | 29 | 1 ▲ | 3,000 |
| Rupali Polyester | 17.6 | 17.6 | 17.6 | 17.6 | 0.59 ▲ | 635 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 129.9 | 130.72 | 127.26 | 128.97 | 3.9 ▲ | 1,217,642 |
| Avanceon Ltd | 52.3 | 53.89 | 52.12 | 53.11 | 1.79 ▲ | 1,422,149 |
| Supernet Ltd.XB | 12.5 | 12.65 | 12.5 | 12.54 | 1.03 ▲ | 4,000 |
| Hallmark Company Ltd | 750 | 750 | 701 | 713.32 | 2.71 ▲ | 153 |
| Hum Network | 13.75 | 14.18 | 13.7 | 14.01 | 0.52 ▲ | 6,086,914 |
| Media Times Ltd | 2.22 | 2.34 | 2.05 | 2.23 | 0.04 ▲ | 6,610,846 |
| Netsol Tech. | 143.25 | 144 | 138.1 | 139.07 | 2.71 ▲ | 3,795,976 |
| Octopus Digital | 65.41 | 67 | 65.25 | 65.53 | 1.61 ▲ | 1,027,228 |
| Pak Datacom | 73 | 73 | 70.66 | 72.11 | 1.46 ▲ | 22,371 |
| P.T.C.L. | 16.89 | 17.96 | 16.89 | 17.7 | 1.3 ▲ | 10,754,379 |
| Symmetry Group Ltd | 9.92 | 10.55 | 9.52 | 10.4 | 0.81 ▲ | 14,972,880 |
| Systems Limited | 515 | 550 | 515 | 544.72 | 39.49 ▲ | 620,242 |
| Telecard Limited | 7.5 | 7.68 | 7.37 | 7.59 | 0.37 ▲ | 7,542,497 |
| TPL Corp Ltd | 4.95 | 5 | 4.87 | 4.93 | 0.08 ▲ | 2,033,948 |
| TPL Trakker Ltd | 8.6 | 9.2 | 8.6 | 8.9 | -0.1 ▼ | 17,971 |
| TRG Pak Ltd | 56.5 | 56.99 | 55.47 | 56.04 | 1.38 ▲ | 6,846,247 |
| WorldCall Telecom | 1.33 | 1.37 | 1.32 | 1.35 | 0.06 ▲ | 26,219,598 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 41.53 | 43 | 41.53 | 42.96 | 1.39 ▲ | 98,086 |
| Azgard Nine | 7.87 | 8.08 | 7.78 | 7.98 | 0.3 ▲ | 313,111 |
| AN Textile Mill | 12.2 | 13 | 12.2 | 12.69 | 0.19 ▲ | 738 |
| Aruj Industries | 9.8 | 10.3 | 9.8 | 9.82 | 0.13 ▲ | 12,403 |
| Bhanero Tex. | 818 | 825 | 818 | 821.92 | 30.26 ▲ | 40 |
| Chenab Limited | 7.2 | 7.95 | 7.2 | 7.8 | 0.2 ▲ | 725,194 |
| Chenab Ltd.(Pre | 3.29 | 3.29 | 3.05 | 3.21 | 0.03 ▲ | 590,908 |
| Crescent Tex. | 13.05 | 13.3 | 13.05 | 13.27 | 0.42 ▲ | 138,585 |
| Faisal Spinning | 231 | 232.5 | 231 | 231.82 | -1.11 ▼ | 295 |
| Feroze 1888 | 69 | 70.1 | 69 | 70 | -0.02 ▼ | 2,382 |
| Fazal Cloth | 134 | 145 | 134 | 142.04 | 8.85 ▲ | 2,893 |
| Gul Ahmed | 20.5 | 22 | 20.4 | 21.48 | 1.28 ▲ | 2,352,315 |
| Ghazi Fabrics | 9.21 | 9.94 | 8.3 | 9.94 | 0.72 ▲ | 22,822 |
| Hala Enterprise | 17.49 | 18.11 | 15.5 | 17.45 | 0.99 ▲ | 121,930 |
| Interloop Ltd. | 63.25 | 64.48 | 63.25 | 63.51 | 1.27 ▲ | 1,490,669 |
| Int.Knitwear | 16.56 | 16.56 | 16.56 | 15.31 | 0 | 10 |
| Jubilee Spinning | 12.5 | 12.5 | 11.02 | 11.42 | 0 | 4 |
| Khyber Textile | 0 | 0 | 0 | 360.89 | 0.89 ▲ | 0 |
| Kohinoor Mills | 31.95 | 32.5 | 30.32 | 32.48 | 1.43 ▲ | 1,567 |
| Kohinoor Ind. | 7.8 | 8.3 | 7.61 | 8.05 | 0.55 ▲ | 3,301 |
| Kohinoor Textile | 98 | 104.03 | 98 | 103.63 | 9.06 ▲ | 28,557 |
| Mehmood Tex. | 585 | 585 | 500 | 550.5 | 15.1 ▲ | 801 |
| Masood Textile | 52.5 | 52.5 | 52.5 | 48 | 0 | 10 |
| Nishat (Chun.) | 32.24 | 34 | 31.41 | 33.47 | 2.41 ▲ | 461,062 |
| Nishat Mills Ltd | 73 | 74 | 72.2 | 73.29 | 1.72 ▲ | 1,450,410 |
| Paramount Sp | 5.4 | 6.23 | 5.4 | 6.21 | 0.98 ▲ | 8,575 |
| Quetta Textile | 24.2 | 24.2 | 22.56 | 23.9 | -0.02 ▼ | 6,924 |
| Redco Textile | 13.01 | 14.35 | 13 | 13.91 | 0.51 ▲ | 189,419 |
| Reliance Weaving | 106.22 | 106.23 | 106.22 | 106.23 | 9.66 ▲ | 2,130 |
| Sapphire Tex. | 1169.99 | 1170 | 1150 | 1151.64 | -26.35 ▼ | 1,293 |
| Sapphire Fiber | 1208 | 1210 | 1208 | 1210 | 1.33 ▲ | 110 |
| Stylers Int.Ltd. | 40 | 41 | 39.5 | 41 | 2 ▲ | 15,812 |
| Suraj Cotton Mills | 128.9 | 128.9 | 128.9 | 124 | 0 | 56 |
| Towellers Limited | 138 | 145.86 | 138 | 142.53 | 5 ▲ | 4,584 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 68.52 | 74 | 66 | 69.6 | 1.08 ▲ | 627 |
| Amtex Limited | 2.96 | 3.15 | 2.96 | 3.12 | 0.15 ▲ | 387,715 |
| Arctic Textile | 21.87 | 21.87 | 20.01 | 21 | -0.49 ▼ | 3,385 |
| Asim Textile | 12.3 | 13.18 | 12.3 | 13.1 | 1.1 ▲ | 16,781 |
| Bilal Fibres | 15.8 | 16.12 | 15.3 | 16.11 | 1.46 ▲ | 428,460 |
| Crescent Cotton | 60 | 61 | 54 | 60.98 | 0.98 ▲ | 1,033 |
| Colony Tex.Mills Ltd | 4.9 | 5 | 4.8 | 4.97 | 0.2 ▲ | 196,745 |
| Chakwal Spinning | 72 | 73.5 | 70.02 | 71.22 | 2.63 ▲ | 1,034,213 |
| Dewan Farooque Sp. | 3.85 | 4.18 | 3.85 | 3.98 | 0.07 ▲ | 61,580 |
| Din Textile | 58 | 58 | 57.6 | 54.79 | 0 | 11 |
| D.S. Ind. Ltd. | 5.44 | 5.63 | 5.18 | 5.42 | 0.25 ▲ | 1,725,746 |
| Dewan Textile | 5.13 | 5.99 | 5.13 | 5.99 | 0.47 ▲ | 1,648 |
| Elahi Cotton | 79 | 79 | 79 | 72.39 | 0 | 300 |
| Ellcot Spinning | 98 | 98 | 98 | 98 | 4.94 ▲ | 500 |
| Gadoon Textile | 194.99 | 195.99 | 192 | 195.26 | 3.26 ▲ | 7,613 |
| Gulshan Sp. | 4.39 | 4.39 | 3.12 | 4.06 | 0.16 ▲ | 24,436 |
| Gulistan Sp. | 7.16 | 8.16 | 7 | 7.36 | 0.2 ▲ | 37,378 |
| Hira Textile | 3.29 | 3.59 | 3.03 | 3.5 | 0.33 ▲ | 1,060,213 |
| Idrees Textile | 14.3 | 14.4 | 12.75 | 13.34 | -0.83 ▼ | 2,913 |
| Indus Dyeing | 113.62 | 118.98 | 113.51 | 117 | 1.1 ▲ | 3,562 |
| J.A.Textile | 60.5 | 60.5 | 60.5 | 62.87 | 0 | 48 |
| Janana D Mal | 65.79 | 72.47 | 62.26 | 67.7 | 1.82 ▲ | 214,198 |
| J.K.Spinning | 52 | 52 | 52 | 52 | -3.01 ▼ | 500 |
| Kohat Textile | 28.97 | 28.97 | 26 | 27.17 | -0.34 ▼ | 14,234 |
| Kohinoor Spining | 7.55 | 7.82 | 7.4 | 7.67 | 0.5 ▲ | 15,280,484 |
| Khalid Siraj | 8.95 | 9 | 7.3 | 9 | 1 ▲ | 124,866 |
| Land Mark Spinning | 64 | 64 | 57 | 58.68 | -3.42 ▼ | 7,428 |
| Maqbool Textile | 26.75 | 28 | 26.75 | 27 | 0 | 450 |
| Nazir Cotton Mills | 13 | 13.97 | 13 | 13.51 | 0 | 166 |
| Premium Tex. | 350 | 380 | 350 | 367.4 | 0.55 ▲ | 1,429 |
| Reliance Cotton | 615 | 615 | 614.99 | 615 | -1.47 ▼ | 99 |
| Ruby Textile | 7.05 | 7.39 | 7.05 | 7.24 | -0.24 ▼ | 40,955 |
| Saif Textile | 12.6 | 13.3 | 12.6 | 13.29 | 0.54 ▲ | 1,015 |
| Service Ind Tex | 10.5 | 10.8 | 10.5 | 10.76 | 0.36 ▲ | 1,582 |
| Shadab Textile | 24.4 | 24.4 | 22.5 | 22.69 | 0.44 ▲ | 2,607 |
| Sally Textile | 12.9 | 12.9 | 11.9 | 12.36 | 0.26 ▲ | 6,608 |
| Saritow Spinning | 8.69 | 9.06 | 7.52 | 8.49 | 0.41 ▲ | 76,685 |
| Sunrays Textile | 85.27 | 85.27 | 85.27 | 82.51 | 0 | 45 |
| Tata Textile | 45.15 | 52.51 | 45.15 | 49.25 | 1.51 ▲ | 32,588 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 5.55 | 6.33 | 5.55 | 5.71 | -0.02 ▼ | 6,181 |
| Prosperity Weaving | 32.5 | 34 | 32.5 | 33.93 | 1.43 ▲ | 7,710 |
| Shahtaj Textile | 68.5 | 76.7 | 68.5 | 74.98 | 0 | 92 |
| Yousuf Weaving | 4.19 | 4.24 | 4.05 | 4.16 | 0.13 ▲ | 1,794,333 |
| Zephyr Textile | 11 | 11 | 11 | 11.53 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 251.52 | 256.98 | 251.5 | 252.89 | 2.46 ▲ | 1,470 |
| Pak Tobacco | 1240 | 1240 | 1174.55 | 1200.08 | 28.73 ▲ | 752 |
| Philip Morris Pak. | 800 | 800 | 770 | 784.97 | 0 | 12 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.47 | 15.47 | 13.75 | 13.99 | -0.75 ▼ | 4,306 |
| Blue-Ex | 0 | 0 | 0 | 54.85 | -0.37 ▼ | 0 |
| Pak Int.Bulk | 7.31 | 7.43 | 7.2 | 7.37 | 0.22 ▲ | 9,299,981 |
| Pak.Int.Container | 40.4 | 41.2 | 40.4 | 41.17 | 0.95 ▲ | 140,152 |
| P.N.S.C-XB | 315 | 337.9 | 315 | 333.47 | 25.3 ▲ | 92,515 |
| Secure Logistics Gro | 14.99 | 15.79 | 14.9 | 15.38 | 0.74 ▲ | 2,983,288 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 108.8 | 108.8 | 98.51 | 106.8 | 5.67 ▲ | 2,157 |
| S.S.Oil | 71 | 74.89 | 70 | 73.89 | 5.81 ▲ | 3,419 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 38 | 38 | 35 | 36.59 | 0.95 ▲ | 24,227 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 9.8 | 10 | 9.8 | 9.96 | 0.28 ▲ | 1,153,000 |
| AGHA-JAN | 0 | 0 | 0 | 10.12 | 0.27 ▲ | 0 |
| AGHA-NOV | 9.6 | 9.85 | 9.6 | 9.79 | 0.27 ▲ | 1,274,500 |
| AGL-DECB | 0 | 0 | 0 | 38.83 | 0.05 ▲ | 0 |
| AGL-JANB | 0 | 0 | 0 | 39.54 | 0.05 ▲ | 0 |
| AICL-DEC | 40.9 | 40.9 | 40.9 | 40.9 | 0.77 ▲ | 2,000 |
| AICL-JAN | 0 | 0 | 0 | 42.42 | 1.55 ▲ | 0 |
| AICL-NOV | 40.44 | 40.5 | 40.44 | 40.5 | 0.5 ▲ | 2,000 |
| AIRLINK-DEC | 129.1 | 132 | 129.1 | 130.77 | 3.7 ▲ | 1,202,500 |
| AIRLINK-JAN | 0 | 0 | 0 | 133.44 | 3.97 ▲ | 0 |
| AIRLINK-NOVB | 128.9 | 130.8 | 127.02 | 129.23 | 3.96 ▲ | 858,500 |
| AKBL-DEC | 33.45 | 35.69 | 33.4 | 35.69 | 3.24 ▲ | 57,500 |
| AKBL-JAN | 0 | 0 | 0 | 36.33 | 3.29 ▲ | 0 |
| AKBL-NOV | 33.82 | 35.68 | 33 | 35.68 | 3.24 ▲ | 168,500 |
| ASC-DEC | 6.49 | 7.17 | 5.76 | 6.59 | 0.24 ▲ | 11,921,000 |
| ASC-JAN | 0 | 0 | 0 | 6.69 | 0.27 ▲ | 0 |
| ASC-NOV | 6.49 | 7.19 | 6.41 | 6.53 | 0.3 ▲ | 11,852,500 |
| ASL-DEC | 7.9 | 7.95 | 7.6 | 7.88 | 0.38 ▲ | 408,000 |
| ASL-JAN | 0 | 0 | 0 | 8.03 | 0.41 ▲ | 0 |
| ASL-NOV | 7.65 | 7.89 | 7.43 | 7.8 | 0.44 ▲ | 529,500 |
| ATRL-DEC | 462.35 | 483.99 | 462.35 | 479.34 | 28.49 ▲ | 750,500 |
| ATRL-JAN | 0 | 0 | 0 | 489.66 | 27.78 ▲ | 0 |
| ATRL-NOVB | 455.11 | 477 | 455.11 | 474.37 | 28.91 ▲ | 859,000 |
| AVN-DEC | 53.6 | 54.56 | 53.25 | 53.92 | 1.69 ▲ | 909,500 |
| AVN-JAN | 0 | 0 | 0 | 54.95 | 1.82 ▲ | 0 |
| AVN-NOV | 52.49 | 53.95 | 52.49 | 53.25 | 1.63 ▲ | 733,500 |
| BAFL-DECB | 79 | 82.5 | 79 | 82.5 | 7.5 ▲ | 7,500 |
| BAFL-JAN | 0 | 0 | 0 | 84.8 | 6.38 ▲ | 0 |
| BAFL-NOVB | 79.5 | 82.3 | 79.5 | 82.3 | 5.3 ▲ | 2,500 |
| BAHL-DECB | 133.95 | 140 | 133.95 | 137 | 2.8 ▲ | 56,000 |
| BAHL-JAN | 0 | 0 | 0 | 139.23 | 8.73 ▲ | 0 |
| BAHL-NOVB | 134 | 134 | 134 | 134 | 5.5 ▲ | 201,000 |
| BIPL-DEC | 20.98 | 21.5 | 20.98 | 21.5 | 0.49 ▲ | 42,000 |
| BIPL-JAN | 0 | 0 | 0 | 22.7 | 1.31 ▲ | 0 |
| BIPL-NOV | 20.51 | 22 | 20.51 | 22 | 0.94 ▲ | 42,000 |
| BKTI-DEC | 0 | 0 | 0 | 25300 | 993 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25671 | 1008 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 25004 | 982 ▲ | 0 |
| BOP-DEC | 7.09 | 7.94 | 7.09 | 7.94 | 1 ▲ | 17,912,000 |
| BOP-JAN | 8.05 | 8.05 | 8.05 | 8.05 | 0.96 ▲ | 150,000 |
| BOP-NOV | 6.98 | 7.84 | 6.98 | 7.84 | 1 ▲ | 7,570,500 |
| CEPB-DEC | 28 | 28.27 | 28 | 28.13 | 0.53 ▲ | 7,000 |
| CEPB-JAN | 0 | 0 | 0 | 28.9 | 0.88 ▲ | 0 |
| CEPB-NOV | 27.83 | 28 | 27.83 | 27.9 | -0.5 ▼ | 5,500 |
| CHCC-DEC | 260 | 274.5 | 260 | 268.96 | 18.96 ▲ | 9,500 |
| CHCC-JAN | 0 | 0 | 0 | 280.55 | 19.92 ▲ | 0 |
| CHCC-NOVB | 260 | 271.36 | 260 | 268.46 | 21.77 ▲ | 16,000 |
| CNERGY-DEC | 4.64 | 4.83 | 4.6 | 4.78 | 0.24 ▲ | 9,868,500 |
| CNERGY-JAN | 0 | 0 | 0 | 4.82 | 0.21 ▲ | 0 |
| CNERGY-NOV | 4.63 | 4.75 | 4.5 | 4.69 | 0.24 ▲ | 8,041,500 |
| CPHL-DECB | 44.75 | 44.8 | 43.05 | 44.55 | 1.66 ▲ | 484,500 |
| CPHL-JAN | 0 | 0 | 0 | 45.46 | 1.71 ▲ | 0 |
| CPHL-NOVB | 44 | 44.49 | 41.5 | 44.03 | 1.79 ▲ | 479,000 |
| DCL-DEC | 8.42 | 8.8 | 8.31 | 8.5 | 0.49 ▲ | 1,802,500 |
| DCL-JAN | 0 | 0 | 0 | 8.61 | 0.42 ▲ | 0 |
| DCL-NOV | 8.2 | 8.71 | 8.2 | 8.37 | 0.45 ▲ | 2,140,000 |
| DCR-DEC | 0 | 0 | 0 | 20.63 | 0.4 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 21.01 | 0.41 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.33 | 0.4 ▲ | 0 |
| DFML-DEC | 38.5 | 40 | 38.5 | 39.46 | 1.57 ▲ | 2,096,500 |
| DFML-JAN | 0 | 0 | 0 | 40.29 | 1.64 ▲ | 0 |
| DFML-NOV | 37.98 | 39.52 | 37.98 | 39.06 | 1.61 ▲ | 1,519,000 |
| DGKC-DEC | 81.25 | 83.6 | 80.5 | 83.02 | 4.19 ▲ | 1,458,000 |
| DGKC-JAN | 0 | 0 | 0 | 84.78 | 4.27 ▲ | 0 |
| DGKC-NOV | 80.5 | 82.51 | 79 | 81.88 | 3.94 ▲ | 1,091,500 |
| EFERT-DECB | 202.93 | 208.44 | 200.5 | 207.61 | 10.32 ▲ | 17,000 |
| EFERT-JAN | 0 | 0 | 0 | 210.6 | 9.86 ▲ | 0 |
| EFERT-NOVB | 199.51 | 205 | 190.99 | 204.5 | 11.25 ▲ | 28,000 |
| ENGRO-DECB | 323 | 329.75 | 323 | 329.63 | 5.15 ▲ | 19,000 |
| ENGRO-JANB | 0 | 0 | 0 | 335.54 | 5.11 ▲ | 0 |
| ENGRO-NOVB | 324 | 328.96 | 320.31 | 328.96 | 8.96 ▲ | 14,000 |
| EPCL-DEC | 36.5 | 36.5 | 36 | 36.29 | 0.36 ▲ | 157,000 |
| EPCL-JAN | 0 | 0 | 0 | 37.27 | 0.54 ▲ | 0 |
| EPCL-NOV | 36.11 | 37.65 | 35.61 | 36 | 0.37 ▲ | 138,000 |
| FABL-DECB | 45.01 | 47.5 | 44.99 | 45.71 | -2.06 ▼ | 1,566,500 |
| FABL-JAN | 0 | 0 | 0 | 46.82 | -2.18 ▼ | 0 |
| FABL-NOVB | 44.3 | 47 | 43.26 | 45.61 | -1.73 ▼ | 1,662,000 |
| FATIMA-DEC | 67.36 | 70.04 | 67.36 | 69.96 | 2.38 ▲ | 183,000 |
| FATIMA-JAN | 0 | 0 | 0 | 71.69 | 5.87 ▲ | 0 |
| FATIMA-NOV | 67 | 69.2 | 66.5 | 68.94 | 4.48 ▲ | 87,500 |
| FCCL-DEC | 32.5 | 34.16 | 31.99 | 34.01 | 2.96 ▲ | 2,207,000 |
| FCCL-JAN | 0 | 0 | 0 | 34.58 | 2.92 ▲ | 0 |
| FCCL-NOVB | 32.1 | 33.72 | 31.5 | 33.4 | 2.75 ▲ | 2,388,000 |
| FCEPL-DEC | 76 | 78.5 | 74.5 | 78.18 | 4.09 ▲ | 564,000 |
| FCEPL-JAN | 0 | 0 | 0 | 79.28 | 3.49 ▲ | 0 |
| FCEPL-NOV | 76 | 77.5 | 73 | 76.96 | 3.36 ▲ | 681,000 |
| FEROZ-DECB | 342 | 342 | 338 | 340 | 18.51 ▲ | 1,500 |
| FEROZ-JAN | 0 | 0 | 0 | 343.18 | 11.73 ▲ | 0 |
| FEROZ-NOVB | 315 | 332 | 315 | 332 | 14.23 ▲ | 1,500 |
| FFBL-DEC | 73 | 76.85 | 72 | 76.76 | 6.78 ▲ | 370,000 |
| FFBL-JAN | 0 | 0 | 0 | 78.33 | 7.05 ▲ | 0 |
| FFBL-NOV | 74.98 | 76.3 | 71.5 | 76.23 | 6.87 ▲ | 410,500 |
| FFC-DEC | 312 | 332.75 | 312 | 331.09 | 28.59 ▲ | 266,500 |
| FFC-JAN | 0 | 0 | 0 | 338.51 | 28.09 ▲ | 0 |
| FFC-NOV | 311.03 | 330.63 | 311.03 | 329.68 | 29.11 ▲ | 388,000 |
| FFL-DEC | 12.5 | 13.15 | 12.3 | 13.03 | 0.98 ▲ | 19,067,500 |
| FFL-JAN | 0 | 0 | 0 | 13.26 | 0.98 ▲ | 0 |
| FFL-NOV | 12.3 | 13 | 12.2 | 12.88 | 0.98 ▲ | 9,915,500 |
| FLYNG-DEC | 21.5 | 22.15 | 21.11 | 21.98 | 1.19 ▲ | 4,341,500 |
| FLYNG-JAN | 0 | 0 | 0 | 22.34 | 1.2 ▲ | 0 |
| FLYNG-NOV | 21 | 21.89 | 20.25 | 21.67 | 1.09 ▲ | 5,158,500 |
| GAL-DEC | 240.01 | 252 | 238 | 250.33 | 20.56 ▲ | 625,000 |
| GAL-JAN | 0 | 0 | 0 | 255.49 | 21.08 ▲ | 0 |
| GAL-NOV | 233.01 | 248.75 | 233.01 | 247.34 | 20.66 ▲ | 680,500 |
| GATM-DEC | 21.3 | 22 | 20.31 | 21.91 | 1.2 ▲ | 94,000 |
| GATM-JAN | 0 | 0 | 0 | 22.22 | 1.31 ▲ | 0 |
| GATM-NOV | 20.74 | 21.67 | 20.45 | 21.51 | 1.26 ▲ | 141,000 |
| GGL-DEC | 11 | 11.34 | 11 | 11.17 | 0.41 ▲ | 3,507,000 |
| GGL-JAN | 0 | 0 | 0 | 11.37 | 0.38 ▲ | 0 |
| GGL-NOV | 10.75 | 11.24 | 10.75 | 11.03 | 0.38 ▲ | 3,799,000 |
| GHGL-DECB | 27.36 | 28.08 | 27.36 | 27.98 | 1.24 ▲ | 9,000 |
| GHGL-JAN | 0 | 0 | 0 | 28.53 | 1.29 ▲ | 0 |
| GHGL-NOVB | 26.98 | 27.88 | 26.98 | 27.59 | -0.26 ▼ | 15,000 |
| GHNI-DEC | 370.9 | 402.84 | 370.9 | 400.7 | 34.48 ▲ | 543,000 |
| GHNI-JAN | 0 | 0 | 0 | 406.86 | 33.46 ▲ | 0 |
| GHNI-NOV | 387 | 397.95 | 365.01 | 394.65 | 32.8 ▲ | 582,000 |
| HBL-DECB | 160.45 | 172.26 | 160.45 | 172.26 | 15.66 ▲ | 877,000 |
| HBL-JAN | 0 | 0 | 0 | 175.85 | 17.35 ▲ | 0 |
| HBL-NOVB | 162.5 | 169.5 | 160 | 169.5 | 15.41 ▲ | 778,500 |
| HUBC-DEC | 109.45 | 112.25 | 108.86 | 111.85 | 6.38 ▲ | 1,597,000 |
| HUBC-JAN | 0 | 0 | 0 | 114.18 | 6 ▲ | 0 |
| HUBC-NOVB | 108 | 110.99 | 108 | 110.49 | 5.88 ▲ | 1,990,500 |
| HUMNL-DEC | 14 | 14.3 | 13.94 | 14.2 | 0.51 ▲ | 822,500 |
| HUMNL-JAN | 0 | 0 | 0 | 14.5 | 0.54 ▲ | 0 |
| HUMNL-NOV | 13.7 | 14.24 | 13.7 | 14.01 | 0.47 ▲ | 899,000 |
| ILP-DEC | 63.5 | 63.5 | 63.5 | 63.5 | -1.5 ▼ | 17,000 |
| ILP-JAN | 0 | 0 | 0 | 65.71 | 1.28 ▲ | 0 |
| ILP-NOVB | 64 | 64 | 63.21 | 63.21 | 1.78 ▲ | 22,500 |
| INIL-DEC | 147.5 | 148.91 | 146.95 | 148.15 | 2.6 ▲ | 25,500 |
| INIL-JAN | 0 | 0 | 0 | 152.06 | 5.22 ▲ | 0 |
| INIL-NOVB | 145 | 148 | 145 | 148 | 6 ▲ | 41,500 |
| ISL-DEC | 72.55 | 72.7 | 72.36 | 72.7 | 1.6 ▲ | 1,051,000 |
| ISL-JAN | 0 | 0 | 0 | 74.34 | 1.85 ▲ | 0 |
| ISL-NOVB | 71.65 | 71.72 | 71.17 | 71.72 | 1.68 ▲ | 1,053,500 |
| JSBL-DEC | 9.02 | 9.02 | 8.97 | 9 | 0.33 ▲ | 597,000 |
| JSBL-JAN | 0 | 0 | 0 | 9.26 | 0.43 ▲ | 0 |
| JSBL-NOV | 8.9 | 8.9 | 8.85 | 8.87 | -0.13 ▼ | 533,500 |
| JSGBETF-DEC | 0 | 0 | 0 | 22.08 | 1.44 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.48 | 1.47 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 21.75 | 1.42 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.13 | 0.75 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 12.93 | 0.73 ▲ | 0 |
| KAPCO-DEC | 34 | 34.5 | 34 | 34 | 0.78 ▲ | 39,000 |
| KAPCO-JAN | 0 | 0 | 0 | 35.02 | 1.01 ▲ | 0 |
| KAPCO-NOVB | 33 | 34.4 | 33 | 33.87 | 0.93 ▲ | 43,500 |
| KEL-DEC | 5 | 5.38 | 4.7 | 5.25 | 0.52 ▲ | 24,636,500 |
| KEL-JAN | 0 | 0 | 0 | 5.33 | 0.52 ▲ | 0 |
| KEL-NOV | 4.89 | 5.26 | 4.6 | 5.19 | 0.52 ▲ | 20,778,000 |
| KOSM-DEC | 7.64 | 7.95 | 7.5 | 7.8 | 0.53 ▲ | 18,461,500 |
| KOSM-JAN | 0 | 0 | 0 | 7.94 | 0.52 ▲ | 0 |
| KOSM-NOV | 7.59 | 7.84 | 7.31 | 7.7 | 0.54 ▲ | 19,590,000 |
| KSE30-DEC | 0 | 0 | 0 | 31427 | 1596 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 31887 | 1619 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 31059 | 1577 ▲ | 0 |
| LOTCHEM-DEC | 18.9 | 19.39 | 18.9 | 19.15 | 0.82 ▲ | 564,000 |
| LOTCHEM-JAN | 0 | 0 | 0 | 19.5 | 0.63 ▲ | 0 |
| LOTCHEM-NOV | 18.9 | 19.2 | 18.6 | 18.9 | 0.52 ▲ | 837,000 |
| LPL-DEC | 0 | 0 | 0 | 21.44 | -0.06 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.83 | 0.49 ▲ | 0 |
| LPL-NOV | 21.1 | 21.25 | 21 | 21.19 | 0.12 ▲ | 37,500 |
| LUCK-DEC | 1050 | 1050 | 980 | 1011.67 | 56.67 ▲ | 20,500 |
| LUCK-JAN | 0 | 0 | 0 | 1030.22 | 48.79 ▲ | 0 |
| LUCK-NOVB | 970 | 1015 | 962.01 | 1000.36 | 51.03 ▲ | 23,500 |
| MCB-DECB | 278 | 286.84 | 278 | 283 | 9.5 ▲ | 18,500 |
| MCB-JAN | 0 | 0 | 0 | 289.07 | 14.07 ▲ | 0 |
| MCB-NOVB | 280 | 283 | 278.15 | 278.15 | 8.33 ▲ | 9,000 |
| MEBL-DECB | 225 | 242 | 218.1 | 231.36 | -9.84 ▼ | 204,500 |
| MEBL-JAN | 230 | 239 | 230 | 234 | -11.48 ▼ | 12,500 |
| MEBL-NOVB | 220.01 | 233 | 220 | 230.5 | -7.85 ▼ | 236,000 |
| MLCF-DEC | 38.45 | 40.61 | 37.8 | 40.19 | 3.27 ▲ | 7,976,000 |
| MLCF-JAN | 0 | 0 | 0 | 41.18 | 3.46 ▲ | 0 |
| MLCF-NOV | 38.4 | 40.11 | 37.2 | 39.98 | 3.52 ▲ | 7,766,000 |
| MTL-DEC | 0 | 0 | 0 | 580.82 | 6.82 ▲ | 1,000 |
| MTL-JAN | 0 | 0 | 0 | 591.49 | 4.24 ▲ | 0 |
| MTL-NOV | 572 | 575 | 570 | 570 | 0.18 ▲ | 9,500 |
| MUGHAL-DEC | 67 | 69.9 | 66.66 | 69.26 | 3.54 ▲ | 1,827,500 |
| MUGHAL-JAN | 0 | 0 | 0 | 70.12 | 3.63 ▲ | 0 |
| MUGHAL-NOV | 67 | 69.65 | 61.55 | 68.09 | 3.22 ▲ | 1,887,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.6 | 0.58 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 15.88 | 0.58 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.37 | 0.57 ▲ | 0 |
| NBP-DEC | 70 | 73.47 | 70 | 73.38 | 6.59 ▲ | 3,472,000 |
| NBPGETF-DEC | 0 | 0 | 0 | 19.81 | 0.49 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 20.18 | 0.5 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 19.52 | 0.48 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 74.83 | 6.59 ▲ | 0 |
| NBP-NOV | 70.5 | 72.38 | 69.23 | 72.37 | 6.57 ▲ | 1,182,500 |
| NCPL-DECB | 26.8 | 26.99 | 26.8 | 26.99 | 0.27 ▲ | 10,000 |
| NCPL-JANB | 0 | 0 | 0 | 28.04 | 0.82 ▲ | 0 |
| NCPL-NOVB | 27.39 | 27.39 | 27.39 | 27.39 | -0.36 ▼ | 1,000 |
| NETSOL-DEC | 147 | 147 | 140 | 141.13 | 2.56 ▲ | 1,986,000 |
| NETSOL-JAN | 0 | 0 | 0 | 143.89 | 2.73 ▲ | 0 |
| NETSOL-NOVB | 142.1 | 144.7 | 138.5 | 139.84 | 3.11 ▲ | 1,318,000 |
| NITGETF-DEC | 0 | 0 | 0 | 22.1 | -0.68 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 22.5 | -0.7 ▼ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 21.77 | -0.68 ▼ | 0 |
| NML-DECB | 74.28 | 74.85 | 73.5 | 74.23 | 1.23 ▲ | 53,500 |
| NML-JAN | 0 | 0 | 0 | 75.83 | 1.74 ▲ | 0 |
| NML-NOVB | 73.3 | 74 | 72.68 | 74 | 1.88 ▲ | 36,500 |
| NPL-DECB | 0 | 0 | 0 | 31.1 | 1.61 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 31.67 | 1.64 ▲ | 0 |
| NPL-NOVC | 29.8 | 29.8 | 29.8 | 29.8 | 0.76 ▲ | 1,000 |
| NRL-DEC | 234.9 | 237 | 233 | 235.62 | 7.8 ▲ | 356,000 |
| NRL-JAN | 0 | 0 | 0 | 240.37 | 8.14 ▲ | 0 |
| NRL-NOV | 235 | 235 | 230 | 232.44 | 7.22 ▲ | 334,000 |
| OCTOPUS-DEC | 66 | 67.8 | 66 | 66.32 | 1.11 ▲ | 116,500 |
| OCTOPUS-JAN | 0 | 0 | 0 | 67.8 | 1.63 ▲ | 0 |
| OCTOPUS-NOV | 64.64 | 67.3 | 64.64 | 65.62 | 1.3 ▲ | 321,000 |
| OGDC-DECB | 194.45 | 194.5 | 187.01 | 191.65 | 9.04 ▲ | 4,748,500 |
| OGDC-JANB | 0 | 0 | 0 | 194.82 | 8.97 ▲ | 0 |
| OGDC-NOVC | 189.99 | 190.9 | 184.8 | 188.78 | 8.05 ▲ | 4,034,500 |
| OGTI-DEC | 0 | 0 | 0 | 23592 | 1119 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 23938 | 1137 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 23316 | 1107 ▲ | 0 |
| P01GIS061125 | 91.04 | 91.04 | 91.04 | 91.04 | 0.03 ▲ | 500,005,000 |
| P01GIS090525 | 95.35 | 95.35 | 95.35 | 95.35 | 0.26 ▲ | 5,000 |
| P01GIS091224 | 99.71 | 99.71 | 99.71 | 99.71 | 0.03 ▲ | 595,000 |
| P01GIS170925 | 91.97 | 91.97 | 91.97 | 91.97 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 0 | 0 | 0 | 91.29 | 0 | 249,000,000 |
| P01GIS230525 | 0 | 0 | 0 | 95.25 | 0 | 12,000,000 |
| P01GIS250725 | 92.55 | 92.55 | 92.55 | 92.55 | 0.12 ▲ | 5,000 |
| P03FRR211027 | 0 | 0 | 0 | 101.21 | 0 | 250,000,000 |
| P03VRR211027 | 0 | 0 | 0 | 101.5 | 0 | 250,000,000 |
| P05FRR211029 | 102.15 | 102.15 | 102.15 | 102.15 | 0.15 ▲ | 395,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 0 | 0 | 0 | 101.5 | 0 | 375,000,000 |
| PABC-DEC | 0 | 0 | 0 | 86.37 | 4.47 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 87.96 | 4.55 ▲ | 0 |
| PABC-NOV | 85 | 85 | 85 | 85 | 4.3 ▲ | 10,500 |
| PACE-DEC | 6.1 | 6.52 | 6.05 | 6.49 | 0.55 ▲ | 9,823,000 |
| PACE-JAN | 0 | 0 | 0 | 6.56 | 0.55 ▲ | 0 |
| PACE-NOV | 6.05 | 6.43 | 6 | 6.39 | 0.55 ▲ | 2,277,500 |
| PAEL-DEC | 24.98 | 26.2 | 24.98 | 25.82 | 1.15 ▲ | 8,525,000 |
| PAEL-JAN | 0 | 0 | 0 | 26.52 | 1.23 ▲ | 0 |
| PAEL-NOV | 24.9 | 25.9 | 24.56 | 25.48 | 1.21 ▲ | 8,844,000 |
| PAKRI-DEC | 13.6 | 14.47 | 13.6 | 14.47 | 1.32 ▲ | 44,500 |
| PAKRI-JAN | 0 | 0 | 0 | 14.9 | 1.35 ▲ | 0 |
| PAKRI-NOV | 13.5 | 14.33 | 13.45 | 14.33 | 1.3 ▲ | 315,000 |
| PIAHCLA-DEC | 15.89 | 16.5 | 15.5 | 16.33 | 1.17 ▲ | 3,746,000 |
| PIAHCLA-JAN | 0 | 0 | 0 | 16.62 | 1.13 ▲ | 0 |
| PIAHCLA-NOV | 15.74 | 16.25 | 15.15 | 16.1 | 1.13 ▲ | 4,659,000 |
| PIBTL-DEC | 7.35 | 7.58 | 7.35 | 7.51 | 0.27 ▲ | 1,770,000 |
| PIBTL-JAN | 0 | 0 | 0 | 7.63 | 0.23 ▲ | 0 |
| PIBTL-NOV | 7.43 | 7.47 | 7.25 | 7.41 | 0.22 ▲ | 1,552,500 |
| PIOC-DEC | 180 | 191 | 170 | 190.03 | 16.03 ▲ | 60,000 |
| PIOC-JAN | 0 | 0 | 0 | 194.89 | 16.6 ▲ | 0 |
| PIOC-NOVB | 180 | 188.16 | 177 | 187.77 | 16.72 ▲ | 97,500 |
| POL-DEC | 0 | 0 | 0 | 586.95 | 20.75 ▲ | 50,000 |
| POL-JAN | 0 | 0 | 0 | 597.73 | 21.14 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 578.33 | 16.33 ▲ | 0 |
| POWER-DEC | 6.8 | 7 | 6.61 | 6.85 | 0.17 ▲ | 1,062,500 |
| POWER-JAN | 0 | 0 | 0 | 7.03 | 0.36 ▲ | 0 |
| POWER-NOV | 6.6 | 6.9 | 5.84 | 6.72 | 0.29 ▲ | 1,691,000 |
| PPL-DECB | 151 | 155.49 | 151 | 154.83 | 8.91 ▲ | 5,538,000 |
| PPL-JANB | 0 | 0 | 0 | 157.96 | 9.2 ▲ | 0 |
| PPL-NOVC | 151 | 153.89 | 149.4 | 152.92 | 8.4 ▲ | 5,197,000 |
| PRL-DEC | 25.5 | 25.88 | 25.2 | 25.74 | 0.98 ▲ | 2,036,500 |
| PRL-JAN | 0 | 0 | 0 | 26.27 | 1.09 ▲ | 0 |
| PRL-NOVB | 24.8 | 25.55 | 24.8 | 25.47 | 1.16 ▲ | 2,035,500 |
| PSO-DEC | 270.1 | 291.4 | 270.1 | 289.47 | 24.33 ▲ | 2,554,500 |
| PSO-JAN | 0 | 0 | 0 | 295.78 | 24.86 ▲ | 0 |
| PSO-NOVB | 271 | 288.25 | 271 | 286.63 | 24.39 ▲ | 1,651,000 |
| PTC-DEC | 17.5 | 18.2 | 17.2 | 18 | 1.26 ▲ | 5,942,500 |
| PTC-JAN | 0 | 0 | 0 | 18.31 | 1.33 ▲ | 0 |
| PTC-NOV | 16.65 | 17.99 | 16.65 | 17.78 | 1.31 ▲ | 5,935,500 |
| SAZEW-DECB | 1028.99 | 1033 | 1009 | 1012.97 | 18.47 ▲ | 231,500 |
| SAZEW-JANB | 0 | 0 | 0 | 1034.1 | 22.26 ▲ | 0 |
| SAZEW-NOVC | 1005 | 1025 | 997 | 1001.4 | 19.17 ▲ | 228,500 |
| SEARL-DEC | 81.51 | 84 | 81.25 | 83.59 | 3.9 ▲ | 2,360,000 |
| SEARL-JAN | 0 | 0 | 0 | 85.28 | 3.95 ▲ | 0 |
| SEARL-NOV | 80 | 84 | 80 | 82.67 | 3.84 ▲ | 1,652,500 |
| SHEL-DEC | 154 | 156.94 | 154 | 156.94 | 5.94 ▲ | 70,500 |
| SHEL-JAN | 0 | 0 | 0 | 160.49 | 5.81 ▲ | 0 |
| SHEL-NOV | 152 | 155 | 152 | 155 | 1.63 ▲ | 78,500 |
| SILK-DEC | 0.95 | 0.95 | 0.93 | 0.93 | 0 | 100,000 |
| SILK-JAN | 0 | 0 | 0 | 0.95 | 0.01 ▲ | 0 |
| SILK-NOV | 0.92 | 0.92 | 0.92 | 0.92 | 0.02 ▲ | 100,000 |
| SNBL-DEC | 15.76 | 16.4 | 15.76 | 16.4 | 1 ▲ | 8,000 |
| SNBL-JAN | 0 | 0 | 0 | 16.56 | 0.88 ▲ | 0 |
| SNBL-NOV | 15.75 | 16.24 | 15.47 | 15.47 | 0.31 ▲ | 153,500 |
| SNGP-DEC | 82.98 | 85.99 | 81.5 | 84.99 | 5.6 ▲ | 979,500 |
| SNGP-JAN | 0 | 0 | 0 | 86.79 | 5.81 ▲ | 0 |
| SNGP-NOV | 82.2 | 85.4 | 80.5 | 84.12 | 5.52 ▲ | 1,077,000 |
| SSGC-DEC | 24.26 | 25.25 | 23.8 | 25.25 | 2.3 ▲ | 9,302,000 |
| SSGC-JAN | 0 | 0 | 0 | 25.74 | 2.32 ▲ | 0 |
| SSGC-NOV | 24.01 | 24.94 | 23.09 | 24.94 | 2.27 ▲ | 6,588,000 |
| SYM-DEC | 9.6 | 10.83 | 9.6 | 10.54 | 0.69 ▲ | 4,764,500 |
| SYM-JAN | 0 | 0 | 0 | 10.76 | 0.83 ▲ | 0 |
| SYM-NOVB | 9.95 | 10.55 | 9.65 | 10.41 | 0.84 ▲ | 5,427,500 |
| SYS-DEC | 531 | 550 | 531 | 550 | 32.28 ▲ | 6,500 |
| SYS-JAN | 0 | 0 | 0 | 563.6 | 40.59 ▲ | 0 |
| SYS-NOV | 518 | 539.95 | 518 | 539.95 | 30.95 ▲ | 8,500 |
| TELE-DEC | 7.6 | 7.79 | 7.5 | 7.73 | 0.35 ▲ | 1,523,500 |
| TELE-JAN | 0 | 0 | 0 | 7.85 | 0.38 ▲ | 0 |
| TELE-NOV | 7.6 | 7.69 | 7.33 | 7.57 | 0.34 ▲ | 1,843,000 |
| TGL-DEC | 125 | 125 | 124.9 | 124.9 | 4.45 ▲ | 235,000 |
| TGL-JAN | 0 | 0 | 0 | 127.96 | 5.3 ▲ | 0 |
| TGL-NOV | 123 | 123 | 123 | 123 | 4.32 ▲ | 235,000 |
| TOMCL-DEC | 33.34 | 33.45 | 32.5 | 33.08 | 0.21 ▲ | 1,064,000 |
| TOMCL-JAN | 0 | 0 | 0 | 33.7 | 0.61 ▲ | 0 |
| TOMCL-NOV | 33.2 | 33.5 | 30.75 | 32.74 | 0.97 ▲ | 1,464,000 |
| TPLP-DEC | 8.45 | 8.63 | 8.45 | 8.58 | 0.39 ▲ | 515,000 |
| TPLP-JAN | 0 | 0 | 0 | 8.71 | 0.29 ▲ | 0 |
| TPLP-NOV | 8.4 | 8.55 | 8.27 | 8.52 | 0.35 ▲ | 1,367,000 |
| TREET-DEC | 16.7 | 17.2 | 16.45 | 17.07 | 0.48 ▲ | 4,142,500 |
| TREET-JAN | 0 | 0 | 0 | 17.36 | 0.66 ▲ | 0 |
| TREET-NOV | 16.1 | 17.25 | 16.1 | 16.88 | 0.47 ▲ | 1,322,500 |
| TRG-DEC | 58.5 | 58.5 | 56.1 | 57 | 1.6 ▲ | 4,294,500 |
| TRG-JAN | 0 | 0 | 0 | 57.98 | 1.4 ▲ | 0 |
| TRG-NOV | 55.97 | 57.27 | 55.6 | 56.25 | 1.49 ▲ | 3,546,500 |
| UBL-DECB | 351 | 351 | 345 | 347 | 2 ▲ | 12,000 |
| UBL-JAN | 355 | 355 | 355 | 355 | 15 ▲ | 10,000 |
| UBL-NOVB | 352 | 352 | 344.01 | 347 | 4 ▲ | 16,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 21.14 | 0.57 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 21.53 | 0.58 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 20.83 | 0.56 ▲ | 0 |
| UNITY-DEC | 28.44 | 29.35 | 28.15 | 29.17 | 1.26 ▲ | 7,779,000 |
| UNITY-JAN | 0 | 0 | 0 | 29.78 | 1.31 ▲ | 0 |
| UNITY-NOV | 28.1 | 28.98 | 27.8 | 28.91 | 1.28 ▲ | 7,432,500 |
| WAVES-DEC | 7.4 | 7.6 | 7.4 | 7.54 | 0.24 ▲ | 964,500 |
| WAVES-JAN | 0 | 0 | 0 | 7.68 | 0.25 ▲ | 0 |
| WAVES-NOV | 7.5 | 7.5 | 7.32 | 7.45 | 0.26 ▲ | 641,500 |
| WTL-DEC | 1.35 | 1.39 | 1.34 | 1.37 | 0.06 ▲ | 5,684,500 |
| WTL-JAN | 0 | 0 | 0 | 1.4 | 0.06 ▲ | 0 |
| WTL-NOV | 1.33 | 1.37 | 1.32 | 1.36 | 0.06 ▲ | 4,616,500 |
| YOUW-DEC | 0 | 0 | 0 | 4.23 | 0.03 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.3 | 0.13 ▲ | 0 |
| YOUW-NOV | 4.17 | 4.25 | 3.92 | 4.23 | 0.19 ▲ | 420,000 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| MDTL | 2.3500 | 0.3500 | 17.50 ▲ | 3,561,532 |
| PACE | 7.1900 | 0.9600 | 15.41 ▲ | 43,280,462 |
| FCSC | 2.1100 | 0.2500 | 13.44 ▲ | 2,308,306 |
| PILDEF | 2.0000 | 0.2100 | 11.73 ▲ | 357,246 |
| KSTMDEF | 9.6000 | 0.9700 | 11.24 ▲ | 2,203 |
| Company | Price | Change | Change % | Volume |
|---|
