KARACHI November 28th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 412 | 416 | 409.01 | 410.02 | 0.33 ▲ | 56,782 |
| Atlas Honda Ltd | 862 | 865 | 850 | 863.01 | 4.36 ▲ | 2,975 |
| Dewan Motors | 39.01 | 40.4 | 38 | 39.78 | 0.84 ▲ | 2,196,149 |
| Ghandhara Automobile | 247.93 | 250.78 | 244 | 247.11 | 0.18 ▲ | 1,137,609 |
| Ghandhara Ind. | 398 | 403 | 393.26 | 397.62 | 4.39 ▲ | 535,633 |
| Honda Atlas Cars | 265 | 268.5 | 258 | 264.45 | 1.71 ▲ | 504,272 |
| Hinopak Motor | 303 | 306 | 282.23 | 291.66 | -5.54 ▼ | 9,226 |
| Indus Motor Company | 1960.1 | 2020.19 | 1960.1 | 1992.5 | -5.44 ▼ | 3,427 |
| Millat Tractors | 577 | 580 | 573 | 578.63 | 6.95 ▲ | 84,129 |
| Sazgar Engineering | 1005.99 | 1012 | 987 | 999.06 | -0.4 ▼ | 425,880 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 100 | 104.5 | 97 | 100 | 1.64 ▲ | 32,954 |
| Atlas Battery | 364.9 | 366.5 | 355.63 | 364.65 | 4.74 ▲ | 43,851 |
| Bela Automotive | 116 | 128.15 | 113.75 | 119.83 | 3.33 ▲ | 8,758 |
| Bal.Wheels | 136 | 146 | 134.01 | 143.04 | 9.86 ▲ | 135,834 |
| Dewan Auto Engg | 42.5 | 42.5 | 40.1 | 40.59 | -0.27 ▼ | 4,119 |
| Exide (PAK) | 874 | 877 | 865.1 | 871.31 | 9.72 ▲ | 7,004 |
| Ghandhara Tyre | 41.15 | 42.1 | 40.75 | 41.67 | 0.61 ▲ | 1,304,891 |
| Loads Limited | 13.99 | 13.99 | 13.16 | 13.25 | 0.09 ▲ | 1,801,610 |
| Panther Tyres Ltd. | 40.36 | 42.28 | 39.2 | 41.56 | 1.27 ▲ | 315,543 |
| Treet Battery Ltd. | 18.6 | 18.78 | 17.9 | 18.13 | -0.39 ▼ | 9,193,361 |
| Thal Limited | 461.97 | 461.97 | 450.01 | 453.78 | -1.99 ▼ | 27,684 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32 | 32 | 31.01 | 31.47 | 0 | 43 |
| Fast Cables Ltd. | 21.7 | 22.6 | 21.7 | 22.24 | 0.56 ▲ | 2,914,431 |
| Pak Elektron | 25.9 | 26.5 | 25.35 | 26.21 | 0.58 ▲ | 10,396,877 |
| Pakistan Cables- | 137.98 | 137.98 | 131 | 135.6 | 0.43 ▲ | 7,655 |
| Siemens Pak. | 1500 | 1525 | 1500 | 1505.28 | -13.72 ▼ | 2,409 |
| Waves Corp Ltd. | 7.48 | 7.7 | 7.45 | 7.57 | 0.15 ▲ | 5,690,381 |
| Waves Home App | 12 | 12.75 | 11.71 | 12.5 | 0.68 ▲ | 21,244,684 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 193.8 | 205.7 | 190.5 | 205.7 | 18.7 ▲ | 480,028 |
| Bestway Cement (XD) | 309.5 | 329.88 | 309.5 | 320.91 | 11.19 ▲ | 26,362 |
| Cherat Cement | 274 | 283.49 | 274 | 282.67 | 11.52 ▲ | 430,767 |
| Dadabhoy Cement | 4.62 | 4.62 | 4.47 | 4.53 | 0.07 ▲ | 24,916 |
| Dewan Cement | 8.49 | 8.85 | 8.37 | 8.67 | 0.35 ▲ | 12,369,040 |
| D.G.K.Cement | 82.88 | 86 | 82.55 | 85.15 | 3.21 ▲ | 10,362,778 |
| Dandot Cement | 11.21 | 11.3 | 10.78 | 11.18 | 0 | 228 |
| Fauji Cement | 33.93 | 35.4 | 33.82 | 34.9 | 1.48 ▲ | 26,132,552 |
| Fecto Cement | 81 | 82.98 | 78 | 79.65 | 0.04 ▲ | 338,592 |
| Flying Cement | 22.05 | 23.75 | 21.5 | 23.65 | 2.06 ▲ | 11,644,465 |
| Gharibwal Cement | 38.02 | 40.25 | 38.02 | 39.66 | 1.71 ▲ | 1,792,071 |
| Kohat Cement | 409.5 | 425 | 400 | 406.26 | 3.85 ▲ | 182,594 |
| Lucky Cement | 998 | 1030 | 995 | 1019.67 | 23.96 ▲ | 215,710 |
| Maple Leaf | 39.99 | 41.9 | 39.51 | 41.37 | 1.57 ▲ | 15,675,469 |
| Pioneer Cement | 194 | 207.2 | 190.05 | 206.63 | 18.27 ▲ | 1,668,857 |
| Power Cement | 6.85 | 7.14 | 6.8 | 7 | 0.21 ▲ | 9,238,036 |
| Power Cem(Pref) | 12.29 | 12.29 | 11 | 12.2 | 0.4 ▲ | 507 |
| Safe Mix Con.Ltd | 21.65 | 22 | 20.63 | 21.02 | -0.11 ▼ | 13,210 |
| Thatta Cement | 148 | 158.16 | 147 | 158.16 | 14.38 ▲ | 3,728,114 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.54 | 38.9 | 38.03 | 38.16 | -0.06 ▼ | 488,200 |
| Archroma Pak | 425 | 435 | 421.4 | 424.85 | -0.21 ▼ | 73,409 |
| Bawany Air Pro(DEF.) | 34 | 34 | 32.01 | 33.14 | -1.19 ▼ | 21,556 |
| Berger Paints | 104.5 | 111.67 | 101 | 111.67 | 10.15 ▲ | 2,068,752 |
| Biafo Industries | 162.52 | 178.77 | 157.16 | 174.98 | 12.46 ▲ | 1,089,416 |
| Buxly Paints | 179 | 187.9 | 171.33 | 183.58 | 12.57 ▲ | 20,230 |
| Data Agro | 80 | 80 | 75 | 75.83 | -1.33 ▼ | 2,894 |
| Descon Oxychem | 24.73 | 25 | 24.05 | 24.56 | -0.17 ▼ | 749,061 |
| Dynea Pakistan | 200.01 | 203.5 | 197 | 200.08 | -0.66 ▼ | 22,459 |
| Engro Polymer | 36.2 | 37 | 36 | 36.85 | 0.83 ▲ | 1,103,455 |
| Engro Poly (Pref) | 11.48 | 11.48 | 11.25 | 11.28 | 0.28 ▲ | 7,674 |
| Ghani Chemical | 14.01 | 14.4 | 13.89 | 13.94 | 0.09 ▲ | 2,547,391 |
| Ghani Glo Hol | 11.2 | 11.35 | 11.01 | 11.15 | 0.16 ▲ | 3,125,246 |
| Ittehad Chemicals | 64 | 69.75 | 64 | 67.54 | 2.4 ▲ | 629,095 |
| Lucky Core Ind. | 1149.49 | 1150 | 1130 | 1148.92 | 5 ▲ | 2,253 |
| Lotte Chemical | 19 | 19.29 | 18.02 | 18.75 | -0.1 ▼ | 3,558,271 |
| Leiner Pak Gelat | 79 | 84 | 72.56 | 76.69 | -1.86 ▼ | 230,127 |
| Nimir Ind.Chemicals | 130.11 | 133.9 | 130 | 131.61 | -2.53 ▼ | 23,437 |
| Nimir Resins | 24.21 | 25.1 | 24.21 | 25.07 | 0.54 ▲ | 172,599 |
| Pak Oxygen Ltd. | 132.01 | 134.67 | 130 | 131.42 | 0.43 ▲ | 9,008 |
| Pak.P.V.C. | 8.81 | 10.45 | 8.75 | 10 | 0.26 ▲ | 3,887 |
| Sitara Chemical | 292 | 292 | 281.1 | 286 | -6.54 ▼ | 662 |
| Sitara Peroxide | 13.8 | 13.8 | 13.11 | 13.12 | -0.07 ▼ | 49,301 |
| Wah-Noble | 220.11 | 225.81 | 220 | 222.99 | -1.4 ▼ | 5,962 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 8.97 | 9.2 | 8.86 | 9.18 | 0.21 ▲ | 20,442 |
| HBL Invest Fund | 3.18 | 3.18 | 3.03 | 3.14 | 0.05 ▲ | 283,021 |
| Tri-Star Mutual | 7.94 | 8.25 | 6.76 | 8.14 | 0.68 ▲ | 7,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 133.99 | 144.5 | 132 | 139.74 | 7.39 ▲ | 368,967 |
| Askari Bank | 36 | 36.99 | 35.5 | 36.3 | 1.19 ▲ | 2,800,094 |
| Bank Al-Falah | 82.51 | 84.5 | 78.01 | 78.44 | -3.52 ▼ | 1,504,751 |
| Bank AL-Habib | 137 | 140 | 127.21 | 135.06 | 0.49 ▲ | 1,731,635 |
| Bankislami Pak | 21.95 | 22.36 | 21.41 | 22.3 | 0.36 ▲ | 1,453,139 |
| Bank Makramah | 3 | 3 | 2.6 | 2.73 | 0.05 ▲ | 60,297,878 |
| Bank Of Khyber | 13.13 | 14 | 13.13 | 13.38 | -1.01 ▼ | 8,545 |
| B.O.Punjab | 8.25 | 8.85 | 8.18 | 8.85 | 1 ▲ | 179,225,089 |
| Faysal Bank | 45.79 | 47.3 | 45.4 | 46.9 | 1.65 ▲ | 8,807,225 |
| Habib Bank | 175.26 | 182.4 | 171.75 | 177.44 | 7.48 ▲ | 9,935,745 |
| Habib Metropolitan | 90 | 90 | 82 | 83 | -5.73 ▼ | 154,737 |
| JS Bank Ltd | 8.52 | 9.1 | 8.52 | 8.87 | -0.08 ▼ | 343,564 |
| MCB Bank Ltd | 282 | 285.25 | 265 | 267.81 | -11.58 ▼ | 605,361 |
| Meezan Bank Ltd | 232 | 232 | 225.6 | 227.44 | -6.01 ▼ | 3,149,852 |
| National Bank (XD) | 73.44 | 74 | 68.8 | 69.7 | -2.62 ▼ | 8,411,142 |
| Samba Bank | 10.6 | 10.6 | 10.1 | 10.21 | -0.13 ▼ | 5,442 |
| St.Chart.Bank | 51.84 | 52.75 | 49 | 50.69 | -1.21 ▼ | 46,058 |
| Silk Bank Ltd | 0.94 | 0.94 | 0.91 | 0.91 | -0.01 ▼ | 10,703,513 |
| Soneri Bank Ltd | 16.01 | 16.2 | 15.45 | 15.62 | -0.39 ▼ | 1,579,355 |
| United Bank | 348.01 | 350.5 | 331.57 | 335.52 | -12.25 ▼ | 2,157,257 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.83 | 10.14 | 9.55 | 9.96 | 0.18 ▲ | 4,954,378 |
| Aisha Steel Mill | 7.76 | 8.36 | 7.76 | 8.18 | 0.42 ▲ | 13,727,351 |
| Aisha StelCoP/S | 10 | 10 | 10 | 9.98 | 0.03 ▲ | 251 |
| Amreli Steels | 20.55 | 21.7 | 20.55 | 21.4 | 0.39 ▲ | 324,909 |
| Bolan Casting | 98 | 103.49 | 95.4 | 103.49 | 9.41 ▲ | 489,636 |
| Beco Steel Ltd | 5.78 | 6.07 | 5.78 | 6 | -0.17 ▼ | 10,508 |
| Crescent Steel | 110 | 112 | 106.5 | 107.52 | 0.38 ▲ | 3,238,186 |
| Dost Steels Ltd. | 6.69 | 6.84 | 6.69 | 6.8 | 0.06 ▲ | 1,347,816 |
| Int. Ind.Ltd. | 150 | 156.9 | 147 | 150.62 | 3.65 ▲ | 491,797 |
| Inter.Steel Ltd | 71.84 | 75.29 | 71 | 74.98 | 3.13 ▲ | 1,321,984 |
| Ittefaq Iron Ind | 6.44 | 6.99 | 6.42 | 6.51 | 0.26 ▲ | 1,176,173 |
| K.S.B.Pumps | 138.5 | 141.98 | 131.12 | 139.3 | 1.49 ▲ | 93,671 |
| Metro Steel | 9.76 | 10.05 | 9.62 | 9.99 | 0.27 ▲ | 241,542 |
| Mughal Iron | 68.01 | 71 | 66.9 | 70.66 | 2.89 ▲ | 1,031,583 |
| Pak Engineering | 700 | 700 | 700 | 700 | -1.22 ▼ | 530 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.6 | 12.66 | 12.6 | 12.66 | 0.46 ▲ | 2,000 |
| HBL Total Treasury | 111.4 | 111.4 | 111.4 | 111.4 | 0.08 ▲ | 3,000 |
| JS Global Banking | 21.84 | 21.84 | 21.66 | 21.66 | -0.07 ▼ | 5,500 |
| JS Momentum | 13.46 | 13.46 | 13.03 | 13.45 | 0.53 ▲ | 127,000 |
| Mahaana Islamic | 12.73 | 12.85 | 12.65 | 12.8 | 0.16 ▲ | 342,500 |
| Meezan Pakistan | 15.42 | 15.7 | 15.36 | 15.66 | 0.31 ▲ | 106,500 |
| NBP Pakistan G ETF | 20.04 | 20.06 | 20.04 | 20.06 | 0.56 ▲ | 2,000 |
| NIT Pakistan | 22.42 | 22.44 | 22.41 | 22.44 | 0.69 ▲ | 5,000 |
| UBLPakistanETF | 21.22 | 21.22 | 21.17 | 21.17 | 0.36 ▲ | 4,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 70.98 | 72 | 68 | 69.02 | -1.23 ▼ | 90,124 |
| Engro Fertertilizers | 203.6 | 205.01 | 200.03 | 201.09 | -2.46 ▼ | 975,574 |
| Engro Corporation | 325.51 | 331.99 | 323.66 | 327.23 | 2.93 ▲ | 895,631 |
| Fatima Fert | 69.39 | 71.98 | 68.9 | 70.07 | 0.78 ▲ | 1,716,037 |
| Fauji Fert Bin | 77.9 | 78.78 | 74.15 | 75.6 | -0.11 ▼ | 2,985,279 |
| Fauji Fert | 330 | 335.79 | 321 | 325.67 | -1.5 ▼ | 3,183,787 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.57 | 7.17 | 6.4 | 6.78 | 0.31 ▲ | 6,315,375 |
| Big Bird Foods Ltd. | 59.99 | 61.25 | 54.1 | 56.3 | -3.81 ▼ | 3,635,789 |
| Bunnys Limited | 14.5 | 14.8 | 14.09 | 14.43 | 0.12 ▲ | 256,834 |
| Clover Pakistan | 41 | 42 | 40.5 | 41.86 | 1.11 ▲ | 296,817 |
| Colgate Palm | 1464.95 | 1464.95 | 1450 | 1458.68 | 12.33 ▲ | 10,056 |
| Frieslandcampina | 78 | 82.5 | 76.61 | 80.86 | 4.24 ▲ | 2,447,761 |
| Fauji Foods Ltd | 12.9 | 13.02 | 12.61 | 12.74 | -0.08 ▼ | 38,903,524 |
| Gillette Pak | 154 | 163.58 | 145 | 161 | 12.29 ▲ | 20,393 |
| Ismail Ind- | 1525 | 1650 | 1525 | 1650 | 0 | 168 |
| MithchellsFruit | 183 | 199.8 | 182.3 | 199.8 | 18.16 ▲ | 489,380 |
| Matco Foods Ltd | 29.89 | 30.25 | 29 | 29.98 | 0.84 ▲ | 94,124 |
| Murree Brewery | 687.99 | 687.99 | 652 | 657.44 | -3.61 ▼ | 7,050 |
| National Foods | 173.87 | 183.5 | 172.5 | 175.26 | 3.6 ▲ | 239,929 |
| Nestle Pakistan (XD) | 6600 | 6649.99 | 6540 | 6583.87 | -16.62 ▼ | 878 |
| At-Tahur Ltd. | 23 | 24.18 | 22.25 | 24.18 | 2.2 ▲ | 2,089,526 |
| Quice Food | 6.8 | 6.89 | 6.51 | 6.66 | -0.14 ▼ | 2,289,377 |
| Rafhan Maize | 7779 | 7990 | 7778.85 | 7878 | -110.75 ▼ | 12 |
| Shield Corp. | 250.5 | 258 | 249 | 251 | 0 | 106 |
| Shezan Inter. | 102 | 108.94 | 97.31 | 105.31 | 6.27 ▲ | 41,861 |
| The Organic Meat | 32.5 | 34.9 | 32.5 | 34.05 | 1.48 ▲ | 4,273,368 |
| Treet Corp | 16.83 | 17.36 | 16.68 | 17.18 | 0.4 ▲ | 8,807,036 |
| Unity Foods Ltd | 29.15 | 29.28 | 28.35 | 28.96 | 0.18 ▲ | 3,856,832 |
| Unilever Foods | 19499.99 | 19499.99 | 19101.6 | 19494.84 | 126.71 ▲ | 51 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12 | 12.15 | 11.8 | 11.95 | 0 | 512,843 |
| Frontier Ceram | 15.8 | 15.8 | 15.8 | 15.78 | 0 | 15 |
| GhaniGlobalGlass | 6.77 | 6.86 | 6.6 | 6.61 | -0.01 ▼ | 1,379,403 |
| Ghani Glass Ltd | 27.94 | 28.19 | 27.3 | 27.71 | 0.14 ▲ | 785,336 |
| Ghani Value Glass | 43 | 43 | 41.03 | 41.37 | -0.44 ▼ | 20,627 |
| Karam Ceramics | 59.75 | 65 | 59.75 | 66.39 | 0 | 15 |
| Shabbir Tiles | 13.03 | 13.47 | 13 | 13.41 | 0.21 ▲ | 17,938 |
| Tariq Glass Ind. | 124.9 | 129.5 | 124 | 128.39 | 4.72 ▲ | 425,910 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 25.25 | 25.93 | 25.1 | 25.17 | -0.13 ▼ | 10,012 |
| Adamjee Ins. | 41 | 41.29 | 40.5 | 40.94 | -0.06 ▼ | 609,922 |
| Askari Life Ass | 5.37 | 5.37 | 5 | 5 | 0 | 1,796 |
| Adamjee Life Assuran | 29.63 | 30.87 | 29.63 | 30.86 | 0.86 ▲ | 11,507 |
| Atlas Ins. Ltd | 54.54 | 55 | 54.52 | 55 | 0.48 ▲ | 1,193 |
| Century Ins. | 36.99 | 36.99 | 34.1 | 36.23 | -0.97 ▼ | 1,330 |
| Cres.Star Ins. | 3 | 3.22 | 2.91 | 3.18 | 0.15 ▲ | 3,418,607 |
| EFU General | 126 | 134.5 | 120 | 132.5 | 5.64 ▲ | 1,442 |
| EFU Life Assurance | 174 | 175.99 | 172.5 | 172.99 | -1.01 ▼ | 32,454 |
| Habib Ins. | 6.99 | 6.99 | 6.99 | 6.52 | 0 | 1 |
| IGI Holdings | 177.99 | 177.99 | 166 | 173.04 | -0.28 ▼ | 4,484 |
| Jubilee Gen.Ins | 44 | 44.5 | 43.5 | 44 | 0.53 ▲ | 2,654,083 |
| Jubile Life Ins | 143 | 155.1 | 140.5 | 155.1 | 14.1 ▲ | 172,873 |
| Pak Reinsurance | 14.75 | 15.84 | 14.75 | 15.56 | 1.16 ▲ | 4,957,741 |
| PICIC Ins.Ltd. | 1.78 | 1.78 | 1.71 | 1.77 | 0.04 ▲ | 72,221 |
| Premier Ins. | 5.57 | 5.57 | 5.55 | 5.55 | -0.05 ▼ | 840 |
| Pak Gen.Ins. | 10.33 | 10.33 | 9.7 | 10.03 | 0.63 ▲ | 517 |
| Shaheen Ins. | 5.88 | 5.88 | 5.41 | 5.6 | 0 | 2,804 |
| TPL Insurance | 10 | 10.1 | 9.51 | 10.05 | 0.01 ▲ | 38,312 |
| United Insurance | 15.72 | 15.9 | 15.7 | 15.71 | 0 | 130,539 |
| Universal Ins. | 10.15 | 10.15 | 10.15 | 10.27 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.95 | 6.99 | 6.72 | 6.74 | 0.2 ▲ | 8,667 |
| Arif Habib Ltd. (XD) | 43.9 | 46 | 42.16 | 44.71 | 1.7 ▲ | 385,563 |
| AKD Securites | 17.84 | 18.5 | 17.55 | 17.76 | 0.26 ▲ | 743,556 |
| Calcorp Limited | 20.75 | 22.77 | 20.75 | 20.7 | 0 | 14 |
| Cyan Limited | 27.92 | 28.88 | 27.3 | 28.32 | 0.85 ▲ | 228,925 |
| Dawood Hercules | 167 | 168 | 166.2 | 166.78 | 0.58 ▲ | 40,175 |
| Dawood Equities | 7.76 | 8.29 | 7.68 | 8.05 | 0.05 ▲ | 177,946 |
| Dawood Law | 197.99 | 215 | 190.05 | 200.5 | 4.98 ▲ | 1,742 |
| Escorts Bank | 4.1 | 5 | 4.1 | 5 | 1 ▲ | 2,667,357 |
| F.Credit & Inv | 7.6 | 7.6 | 7.6 | 7.3 | 0 | 1 |
| Ist.Capital Sec | 2.01 | 2.35 | 2.01 | 2.17 | 0.16 ▲ | 11,299,999 |
| First Dawood Prop | 2.34 | 2.55 | 2.3 | 2.47 | 0.13 ▲ | 1,496,680 |
| F. Nat.Equities | 3.61 | 4.05 | 3.61 | 3.88 | 0.21 ▲ | 7,601,674 |
| Invest Bank | 1.65 | 1.72 | 1.57 | 1.65 | 0.01 ▲ | 783,571 |
| Intermarket Sec. | 67 | 68.8 | 61.75 | 67.92 | 1.02 ▲ | 39,630 |
| Jah.Sidd. Co. | 17.3 | 17.89 | 17.02 | 17.25 | 0.1 ▲ | 2,976,533 |
| JahangirSidd(Pref) | 8.03 | 9 | 8.03 | 8.66 | -0.14 ▼ | 3,601 |
| JS Global Cap. | 117.32 | 123.9 | 117.32 | 120.91 | 0.79 ▲ | 4,264 |
| JS Investments | 23.5 | 23.89 | 22.6 | 23.55 | 0.1 ▲ | 5,534 |
| LSE Capital Ltd.- (XD) | 4.14 | 4.14 | 4 | 4.07 | 0.11 ▲ | 162,187 |
| LSE Fin. Services- (XD) | 8.8 | 8.8 | 7.45 | 7.88 | -0.25 ▼ | 86,076 |
| LSE Ventures Ltd- (XD) | 8 | 8.5 | 7.9 | 8.05 | 0.09 ▲ | 10,225 |
| MCB Inv MGT | 61.82 | 61.82 | 57 | 58.16 | 1.96 ▲ | 105,152 |
| Next Capital | 5.11 | 5.6 | 5.11 | 5.42 | 0.28 ▲ | 20,710 |
| OLP Financial | 30.17 | 31.3 | 30.15 | 30.69 | -0.01 ▼ | 20,440 |
| Pervez Ahmed Co | 1.48 | 1.59 | 1.41 | 1.52 | 0.07 ▲ | 5,434,066 |
| PIA Holding Company | 16.06 | 16.55 | 16 | 16.39 | 0.33 ▲ | 6,208,895 |
| PIA Holding CompanyB | 950 | 986 | 833 | 880.58 | -21.7 ▼ | 79 |
| Pak Stock Exchange | 17.75 | 18.15 | 17.45 | 17.96 | 0.51 ▲ | 2,524,832 |
| Sec. Inv. Bank | 5 | 5 | 4.9 | 5 | 0 | 76,633 |
| Trust Brokerage | 11.99 | 11.99 | 11.99 | 11.99 | 0.99 ▲ | 1,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.56 | 4.7 | 4.4 | 4.42 | -0.28 ▼ | 1,400 |
| Pak Gulf Leasing | 11 | 11.95 | 10.24 | 11.28 | 0.25 ▲ | 23,139 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1749.98 | 1759 | 1749.98 | 1751.44 | 1.44 ▲ | 69 |
| Leather Up Ltd. | 18.66 | 19 | 18.3 | 18.64 | -0.36 ▼ | 2,143 |
| Pak Leather | 26.35 | 29.24 | 26.12 | 27.21 | -1.81 ▼ | 6,316 |
| Service Global | 86.95 | 88.45 | 85.13 | 87.49 | 1.72 ▲ | 129,167 |
| Service Ind.Ltd | 1195 | 1230 | 1176 | 1226.69 | 51.21 ▲ | 19,132 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 138.95 | 138.95 | 136 | 136.12 | -0.07 ▼ | 749 |
| Arpak Int. | 57.06 | 57.5 | 57.06 | 57.06 | -6.06 ▼ | 1,405 |
| Diamond Ind. | 0 | 0 | 0 | 19.6 | 0 | 551 |
| ECOPACK Ltd | 20.94 | 21.35 | 20.5 | 21.04 | 0.58 ▲ | 34,392 |
| Gammon Pak | 56.5 | 62.7 | 56.5 | 58.55 | -2.44 ▼ | 686 |
| GOC (Pak) Ltd. | 59.99 | 59.99 | 55.2 | 56.01 | -1.11 ▼ | 1,907 |
| Mandviwala | 16.5 | 17.2 | 16.5 | 17.2 | 0.35 ▲ | 3,647 |
| Olympia Mills | 25.3 | 26 | 25.05 | 25.05 | -0.25 ▼ | 32,715 |
| Pakistan Alumin | 85.75 | 85.94 | 83.5 | 83.94 | -1.07 ▼ | 45,638 |
| Pak Hotels | 40.11 | 44.65 | 39.6 | 42.52 | 1.93 ▲ | 1,622,024 |
| Pak Services | 795.1 | 859.99 | 795.1 | 835.83 | 8.11 ▲ | 1,514 |
| Shifa Int.Hospital | 382 | 409.9 | 372.01 | 391.25 | 10.94 ▲ | 316,429 |
| Siddiqsons Tin | 5.7 | 5.74 | 5.61 | 5.67 | 0.08 ▲ | 336,176 |
| Tri-Pack Films | 129.99 | 132 | 129 | 129 | 2.78 ▲ | 6,325 |
| United Brands | 15.3 | 15.49 | 14.75 | 15.23 | 0.46 ▲ | 4,134 |
| UDL Int.Ltd. | 7.61 | 8 | 7.61 | 8 | 0.54 ▲ | 49,276 |
| United Distributors | 48.49 | 48.5 | 45.01 | 48.28 | 2.28 ▲ | 904 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.7 | 8.45 | 7.7 | 8.25 | -0.2 ▼ | 2,021 |
| AL-Noor Mod | 3.35 | 3.59 | 3.3 | 3.3 | -0.04 ▼ | 5,054 |
| Elite Cap.Mod | 6.29 | 6.29 | 5.74 | 5.74 | 0.04 ▲ | 501 |
| Equity Modaraba | 2.88 | 3 | 2.81 | 3 | 0.12 ▲ | 21,446 |
| 1st.Fid.Leasing | 2.4 | 2.4 | 2.4 | 2.4 | 0.15 ▲ | 4,024 |
| Habib Modaraba | 16.96 | 17.4 | 16.5 | 17.2 | 0.25 ▲ | 64,480 |
| Imrooz Modaraba | 200 | 229 | 200 | 215.75 | 0 | 92 |
| Punjab Mod | 2.68 | 3.6 | 2.41 | 2.79 | 0.15 ▲ | 34,270 |
| Paramount Mod | 8.46 | 8.69 | 8 | 8.47 | 0.48 ▲ | 2,259 |
| F.Treet Manuf | 5.19 | 5.19 | 5.05 | 5.05 | -0.03 ▼ | 32,915 |
| Tri-Star 1st Mod. | 13.84 | 13.84 | 13.8 | 13.92 | 0 | 15 |
| Burj Clean Energy | 10 | 10 | 10 | 10 | 0 | 1,927 |
| OLP Modaraba (XD) | 14.62 | 14.89 | 14.21 | 14.62 | -0.1 ▼ | 11,413 |
| Orient Rental | 7.88 | 7.89 | 7.7 | 7.88 | 0.67 ▲ | 4,696 |
| Popular Islamic | 12.03 | 12.03 | 12.03 | 11.74 | 0 | 15 |
| Prud Mod.1st | 2.95 | 2.95 | 2.94 | 2.95 | 0 | 10,626 |
| Sindh Modaraba | 9.75 | 9.75 | 9.75 | 9.75 | 0.21 ▲ | 1,000 |
| Trust Modaraba | 3.89 | 3.95 | 3.83 | 3.9 | 0.08 ▲ | 245,894 |
| Unicap Modaraba | 2.55 | 2.73 | 2.45 | 2.62 | 0.06 ▲ | 19,902 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 463.9 | 463.9 | 452.5 | 457.94 | 2.9 ▲ | 1,068,039 |
| Oil & Gas Dev | 188.89 | 194.85 | 188.8 | 193.62 | 5.33 ▲ | 11,210,333 |
| Pak Oilfields | 582 | 582 | 572.87 | 579.29 | 1.58 ▲ | 441,938 |
| Pak Petroleum | 154.99 | 165 | 154.11 | 163.85 | 11.18 ▲ | 13,297,913 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 453 | 469.98 | 442.11 | 468.44 | 16.69 ▲ | 91,890 |
| Burshane LPG | 28.2 | 30.73 | 28.2 | 29.37 | 1.43 ▲ | 147,561 |
| Hascol Petrol | 12.58 | 13.1 | 11.46 | 11.92 | -0.67 ▼ | 42,730,290 |
| HI-Tech Lub. | 43.5 | 47.3 | 43 | 46.6 | 3.31 ▲ | 6,440,533 |
| Oilboy Energy L | 9.45 | 9.51 | 9.4 | 9.51 | 1 ▲ | 784,310 |
| P.S.O. | 287 | 293 | 282 | 291.11 | 5.24 ▲ | 6,096,870 |
| Shell Pakistan | 155 | 162.1 | 154.15 | 160.57 | 5.46 ▲ | 459,278 |
| Sui North Gas | 84.4 | 86.74 | 83.5 | 86.47 | 2.59 ▲ | 5,720,164 |
| Sui South Gas | 25.25 | 26.07 | 24.31 | 25.73 | 0.85 ▲ | 36,014,321 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.6 | 28.6 | 27.6 | 28.42 | 0.49 ▲ | 232,791 |
| Cherat Packg | 116 | 121 | 113 | 118.79 | 6.52 ▲ | 238,562 |
| Pak Agro Pack | 8.25 | 8.4 | 8 | 8 | 0.39 ▲ | 14,372 |
| Int. Packaging Films | 22.38 | 22.4 | 21.92 | 22.01 | -0.04 ▼ | 205,382 |
| MACPAC Films | 16.3 | 16.5 | 16.01 | 16.15 | -0.12 ▼ | 242,410 |
| Merit Packaging | 10.7 | 10.98 | 10.5 | 10.65 | 0.07 ▲ | 192,777 |
| Packages Ltd. | 560 | 599 | 545 | 590.05 | 35.79 ▲ | 72,146 |
| Pak Paper Prod | 78.45 | 79.89 | 77.5 | 78.06 | -0.39 ▼ | 12,564 |
| Roshan Packages | 17.25 | 17.75 | 16.9 | 17.48 | 0.29 ▲ | 1,263,502 |
| Security Paper | 143 | 146 | 142 | 143.22 | -0.76 ▼ | 26,235 |
| Synthetic Products | 38.4 | 39.5 | 38.03 | 39.04 | 1.62 ▲ | 2,739,005 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1000 | 1030 | 1000 | 1021.33 | 28.82 ▲ | 196,673 |
| AGP Limited | 160 | 162 | 154.01 | 156.82 | -1.06 ▼ | 725,322 |
| BF Biosciences | 149.89 | 163.83 | 149 | 163.83 | 14.89 ▲ | 2,827,002 |
| Citi Pharma Ltd | 44.2 | 44.9 | 43.51 | 44.57 | 0.63 ▲ | 2,105,005 |
| Ferozsons (Lab) | 336 | 349 | 336 | 346 | 14.31 ▲ | 499,666 |
| GlaxoSmithKline | 364 | 368.89 | 355 | 362.74 | 4.68 ▲ | 952,340 |
| Haleon Pakistan | 860 | 866 | 849.99 | 861.33 | 12.08 ▲ | 54,935 |
| Highnoon (Lab) | 874 | 880 | 868.5 | 869.88 | 1.19 ▲ | 20,377 |
| Hoechst Pak Ltd | 2679.99 | 2679.99 | 2679.99 | 2623.99 | 0 | 3 |
| IBL HealthCare | 39.35 | 39.7 | 38.7 | 39.07 | 0.3 ▲ | 452,024 |
| Macter Int. Ltd | 309.89 | 314.3 | 262.17 | 274.71 | -11.02 ▼ | 69,146 |
| Otsuka Pak | 137.59 | 139.7 | 135.5 | 135.51 | 1.72 ▲ | 21,416 |
| The Searle Company | 83 | 84.8 | 81.15 | 84.4 | 1.98 ▲ | 7,546,246 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.04 | 17.28 | 17 | 17.15 | 0.11 ▲ | 85,540 |
| Engro Powergen | 26.75 | 27 | 26.66 | 26.98 | 0.4 ▲ | 142,957 |
| Hub Power Co. | 110.5 | 111.49 | 109 | 109.45 | -0.91 ▼ | 5,793,049 |
| Kot Addu Power | 34.01 | 34.45 | 33.83 | 34.3 | 0.45 ▲ | 2,294,397 |
| K-Electric Ltd. | 5.26 | 5.52 | 5.26 | 5.4 | 0.25 ▲ | 64,868,271 |
| Kohinoor Energy | 23.45 | 23.8 | 22.9 | 23.24 | -0.14 ▼ | 111,705 |
| Kohinoor Power | 7.19 | 7.2 | 7.15 | 7.2 | 0 | 62 |
| Lalpir Power | 21.4 | 21.69 | 20.55 | 21.41 | 0.31 ▲ | 289,696 |
| Nishat ChunPower (XD) | 27.2 | 28.2 | 26.9 | 28.03 | 0.93 ▲ | 723,574 |
| Nishat Power | 30.8 | 32.21 | 30.52 | 32.01 | 1.4 ▲ | 975,702 |
| Pakgen Power | 114.9 | 114.9 | 107.05 | 107.12 | -5.46 ▼ | 1,053 |
| Sitara Energy | 11.25 | 11.25 | 11.25 | 11.25 | -0.35 ▼ | 500 |
| S.G.Power | 8.22 | 8.7 | 8.21 | 8.33 | -0.17 ▼ | 3,275 |
| Saif Power Ltd | 12.02 | 12.1 | 11.63 | 12.03 | -0.07 ▼ | 299,438 |
| Tri-Star Power | 5.88 | 5.9 | 5.87 | 5.89 | 0.05 ▲ | 1,750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 16.5 | 16.5 | 15.31 | 15.94 | 0.04 ▲ | 1,912 |
| Javedan Corp. | 52 | 53.99 | 49.62 | 51.66 | 0.13 ▲ | 98,085 |
| Pace (Pak) Ltd. | 6.59 | 7.02 | 6.35 | 6.65 | 0.31 ▲ | 55,350,909 |
| TPL Properties | 8.27 | 8.8 | 8.27 | 8.72 | 0.3 ▲ | 5,576,963 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.31 | 20.5 | 20 | 20.15 | -0.16 ▼ | 1,143,601 |
| Globe Residency | 13.8 | 13.8 | 13.5 | 13.5 | -0.17 ▼ | 22,859 |
| TPL REIT Fund I | 12.75 | 12.79 | 12.01 | 12.75 | 0.2 ▲ | 16,945 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 473.27 | 509 | 473 | 500.77 | 27.51 ▲ | 2,491,337 |
| Cnergyico PK | 4.69 | 4.81 | 4.65 | 4.69 | 0.03 ▲ | 33,477,996 |
| National Refinery | 234.5 | 240 | 232.6 | 238.39 | 6.07 ▲ | 1,189,956 |
| Pak Refinery | 25.65 | 26.5 | 25.45 | 26.36 | 0.97 ▲ | 10,603,646 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 605 | 620 | 605 | 619.9 | 4.9 ▲ | 1,453 |
| Adam Sugar | 54 | 54 | 52 | 52.84 | 1.64 ▲ | 2,519 |
| Abdullah Shah | 6.31 | 6.7 | 6.31 | 6.37 | 0.09 ▲ | 15,626 |
| AL-Noor Sugar | 80 | 80 | 80 | 80 | 0 | 470 |
| Chashma Sugar | 65 | 67.44 | 63 | 65.07 | 2.05 ▲ | 1,661 |
| Dewan Sugar | 5.7 | 5.9 | 5.5 | 5.64 | 0.14 ▲ | 542,671 |
| Faran Sugar- (XR) | 47.12 | 51.83 | 42.5 | 45 | -2.12 ▼ | 25,594 |
| Habib Sugar | 75.49 | 75.49 | 74.31 | 74.45 | -0.28 ▼ | 5,290 |
| Habib Rice Prod | 0 | 0 | 0 | 32.2 | 0 | 50 |
| Haseeb Waqas Sugar | 14 | 14.2 | 13.86 | 14.1 | 0 | 5,400 |
| J.D.W.Sugar | 600 | 610 | 580 | 599 | 7 ▲ | 304 |
| Jauharabad Sug | 24 | 25.9 | 23.9 | 25.06 | 0.84 ▲ | 44,075 |
| Mirpurkhas Sugar | 32.5 | 32.9 | 31.55 | 32.02 | -0.16 ▼ | 43,780 |
| Mehran Sugar | 49 | 50 | 48.75 | 50 | 2.08 ▲ | 25,470 |
| Noon Sugar | 81.5 | 81.5 | 81 | 81.23 | 0.23 ▲ | 1,551 |
| Premier Suger | 465 | 465 | 465 | 464.16 | 0 | 35 |
| Shahtaj Sugar | 95.01 | 95.02 | 95 | 100 | 0 | 14 |
| Shahmurad Sugar | 430 | 430 | 399 | 400.59 | -4.41 ▼ | 18,684 |
| Sakrand Sugar | 11.38 | 11.38 | 10.91 | 11.1 | 0.03 ▲ | 21,096 |
| Shakarganj Limited | 29 | 29 | 28.1 | 28.37 | -0.55 ▼ | 3,212 |
| Tariq Corp Ltd. | 14 | 14.15 | 13.9 | 14 | 0 | 13,355 |
| Tariq Corp(Pref) | 5.4 | 6.98 | 5.4 | 6.25 | 0 | 304 |
| Thal Ind.Corp. | 275 | 314.99 | 275 | 300.06 | 9.75 ▲ | 553 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 175 | 175 | 173 | 174.9 | -0.09 ▼ | 5,892 |
| Ibrahim Fibres | 368.99 | 368.99 | 350 | 350 | -0.23 ▼ | 30,047 |
| Image Pakistan | 15.5 | 16.87 | 15.31 | 16.4 | 1.03 ▲ | 5,975,065 |
| National Silk | 59 | 60 | 54 | 60 | 0 | 401 |
| Pak Synthetics | 29.9 | 29.9 | 27.27 | 28.54 | -0.46 ▼ | 3,655 |
| Rupali Polyester | 17.99 | 17.99 | 17.5 | 17.59 | -0.01 ▼ | 1,201 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 129.7 | 138 | 128.15 | 134.19 | 5.22 ▲ | 7,205,587 |
| Avanceon Ltd | 53.5 | 54.7 | 52.92 | 54.4 | 1.29 ▲ | 3,496,025 |
| Hallmark Company Ltd | 730 | 730 | 710 | 715.37 | 2.05 ▲ | 231 |
| Hum Network | 14.05 | 14.66 | 13.86 | 14.1 | 0.09 ▲ | 8,411,150 |
| Media Times Ltd | 2.36 | 2.52 | 2.3 | 2.34 | 0.11 ▲ | 12,261,740 |
| Netsol Tech. | 139.6 | 143.8 | 136.97 | 140.68 | 1.61 ▲ | 4,139,632 |
| Octopus Digital | 66 | 72.08 | 65.55 | 70.81 | 5.28 ▲ | 4,015,124 |
| Pak Datacom | 73.5 | 73.5 | 71.8 | 72.49 | 0.38 ▲ | 29,415 |
| P.T.C.L. | 18.2 | 19.47 | 17.9 | 19.47 | 1.77 ▲ | 27,953,239 |
| Symmetry Group Ltd | 10.5 | 10.9 | 10.18 | 10.69 | 0.29 ▲ | 18,761,862 |
| Systems Limited | 547.13 | 559 | 540.5 | 554.39 | 9.67 ▲ | 708,547 |
| Telecard Limited | 7.61 | 8.07 | 7.61 | 7.99 | 0.4 ▲ | 10,831,531 |
| TPL Corp Ltd | 4.99 | 5.33 | 4.97 | 5.25 | 0.32 ▲ | 3,468,846 |
| TPL Trakker Ltd | 9 | 9.25 | 8.73 | 9.19 | 0.29 ▲ | 37,182 |
| TRG Pak Ltd | 56.98 | 61.45 | 55.8 | 61 | 4.96 ▲ | 20,730,048 |
| WorldCall Telecom | 1.37 | 1.39 | 1.33 | 1.37 | 0.02 ▲ | 31,208,624 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 42.5 | 44 | 42 | 43 | 0.04 ▲ | 129,008 |
| Ahmed Hassan | 50 | 50 | 50 | 55 | 0 | 3 |
| Azgard Nine | 7.95 | 8.17 | 7.9 | 8.08 | 0.1 ▲ | 392,544 |
| AN Textile Mill | 12.5 | 12.8 | 12.2 | 12.69 | 0 | 1,507 |
| Aruj Industries | 9.99 | 9.99 | 9.6 | 9.69 | -0.13 ▼ | 56,875 |
| Chenab Limited | 7.86 | 8.3 | 7.67 | 8.11 | 0.31 ▲ | 872,292 |
| Chenab Ltd.(Pre | 3.28 | 3.39 | 3.05 | 3.34 | 0.13 ▲ | 231,723 |
| Crescent Tex. | 13.3 | 13.65 | 13.24 | 13.4 | 0.13 ▲ | 68,648 |
| Feroze 1888 | 70 | 71.99 | 69 | 70 | 0 | 2,418 |
| Fazal Cloth | 141.75 | 144 | 135.5 | 143 | 0.96 ▲ | 4,050 |
| Gul Ahmed | 21.5 | 22.63 | 21.4 | 22.28 | 0.8 ▲ | 2,854,947 |
| Ghazi Fabrics | 10.19 | 10.94 | 9.5 | 9.98 | 0.04 ▲ | 6,015 |
| Hala Enterprise | 17.98 | 19.1 | 16.71 | 18.72 | 1.27 ▲ | 124,979 |
| Hafiz Limited | 220 | 235.84 | 220 | 235.83 | 21.43 ▲ | 1,632 |
| Interloop Ltd. | 63.88 | 65.62 | 63.4 | 65.07 | 1.56 ▲ | 1,969,826 |
| Int.Knitwear | 16.78 | 16.78 | 16.78 | 15.31 | 0 | 7 |
| Jubilee Spinning | 10.51 | 12 | 10.28 | 11.99 | 0.57 ▲ | 9,050 |
| Khyber Textile | 0 | 0 | 0 | 361 | 0.11 ▲ | 0 |
| Kohinoor Mills | 30.26 | 32.4 | 30.01 | 32.48 | 0 | 65 |
| Kohinoor Ind. | 8.1 | 8.1 | 8 | 8.1 | 0.05 ▲ | 4,100 |
| Kohinoor Textile | 104.21 | 112 | 104.21 | 111.86 | 8.23 ▲ | 40,992 |
| Mehmood Tex. | 599 | 605.49 | 501 | 600 | 49.5 ▲ | 129 |
| Masood Textile | 52.8 | 52.8 | 52.8 | 48 | 0 | 55 |
| Nishat (Chun.) | 34.48 | 34.85 | 32.92 | 34.28 | 0.81 ▲ | 714,056 |
| Nishat Mills Ltd | 73.5 | 76.7 | 73.5 | 75.74 | 2.45 ▲ | 1,150,326 |
| Paramount Sp | 6.6 | 6.6 | 5.6 | 5.61 | -0.6 ▼ | 2,381 |
| Quetta Textile | 22.67 | 23.99 | 22 | 22.13 | -1.77 ▼ | 7,568 |
| Redco Textile | 13.91 | 14.25 | 13.25 | 14.04 | 0.13 ▲ | 21,627 |
| Reliance Weaving | 112.99 | 116.85 | 95.99 | 115 | 8.77 ▲ | 11,659 |
| Sapphire Tex. | 1090 | 1160 | 1090 | 1150 | -1.64 ▼ | 195 |
| Sapphire Fiber | 1208 | 1236.98 | 1208 | 1210 | 0 | 17 |
| Shams Textile | 25.36 | 25.36 | 24.79 | 24.91 | -2.58 ▼ | 1,970 |
| Stylers Int.Ltd. | 40.02 | 41.45 | 40 | 40.5 | -0.5 ▼ | 12,775 |
| Suraj Cotton Mills | 0 | 0 | 0 | 124 | 0 | 8 |
| Towellers Limited | 145.5 | 145.5 | 141.5 | 142.46 | -0.07 ▼ | 5,315 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 63.6 | 72.5 | 63.6 | 70 | 0.4 ▲ | 25,076 |
| Amtex Limited | 3.16 | 3.22 | 3.1 | 3.13 | 0.01 ▲ | 709,577 |
| Arctic Textile | 20.01 | 21.49 | 20 | 20.05 | -0.95 ▼ | 3,494 |
| Asim Textile | 13.2 | 14.25 | 13.2 | 13.95 | 0.85 ▲ | 251,006 |
| Bilal Fibres | 16.5 | 16.72 | 15.75 | 16.2 | 0.09 ▲ | 70,490 |
| Crescent Cotton | 54.88 | 59.99 | 54.88 | 60.37 | -0.61 ▼ | 61 |
| Colony Tex.Mills Ltd | 4.9 | 5.12 | 4.9 | 4.95 | -0.02 ▼ | 338,376 |
| Chakwal Spinning | 72 | 75.4 | 71 | 73.56 | 2.34 ▲ | 248,885 |
| Dewan Farooque Sp. | 4.24 | 4.24 | 4.02 | 4.13 | 0.15 ▲ | 96,059 |
| Din Textile | 58 | 58 | 58 | 54.79 | 0 | 1 |
| D.S. Ind. Ltd. | 5.66 | 5.87 | 5.52 | 5.64 | 0.22 ▲ | 1,922,026 |
| Dar-es-Salaam | 45.01 | 50 | 45.01 | 48.25 | -1.75 ▼ | 1,002 |
| Dewan Textile | 6.4 | 6.89 | 4.99 | 6.55 | 0.56 ▲ | 51,611 |
| Elahi Cotton | 79.5 | 79.5 | 79.5 | 79.5 | 7.11 ▲ | 500 |
| Ellcot Spinning | 99 | 99 | 99 | 99 | 1 ▲ | 540 |
| Gadoon Textile | 196 | 201 | 196 | 200.1 | 4.84 ▲ | 8,985 |
| Gulshan Sp. | 4.29 | 4.29 | 4.02 | 4.18 | 0.12 ▲ | 2,343 |
| Gulistan Sp. | 7.89 | 7.89 | 7.4 | 7.68 | 0.32 ▲ | 1,583 |
| Hira Textile | 3.58 | 3.65 | 3.38 | 3.41 | -0.09 ▼ | 505,849 |
| Idrees Textile | 14.55 | 14.67 | 13 | 14.67 | 1.33 ▲ | 9,001 |
| Indus Dyeing | 117.49 | 117.49 | 116 | 116.01 | -0.99 ▼ | 1,936 |
| J.A.Textile | 61.98 | 67.05 | 59 | 66.83 | 3.96 ▲ | 136,734 |
| Janana D Mal | 67 | 68 | 65.02 | 66.49 | -1.21 ▼ | 23,346 |
| J.K.Spinning | 57.2 | 57.2 | 55.05 | 57.09 | 5.09 ▲ | 3,580 |
| Kohat Textile | 27.89 | 29 | 27.21 | 28.5 | 1.33 ▲ | 22,960 |
| Kohinoor Spining | 7.79 | 7.95 | 7.6 | 7.75 | 0.08 ▲ | 7,646,009 |
| Khalid Siraj | 9.35 | 9.35 | 8.6 | 9.2 | 0.2 ▲ | 6,215 |
| Land Mark Spinning | 64.5 | 64.55 | 52.81 | 58.16 | -0.52 ▼ | 43,812 |
| Maqbool Textile | 27.01 | 27.01 | 27.01 | 27 | 0 | 200 |
| Nagina Cotton | 48 | 48 | 47.01 | 47.02 | -3.03 ▼ | 500 |
| Nazir Cotton Mills | 14.19 | 14.19 | 13.2 | 13.25 | -0.26 ▼ | 6,004 |
| Premium Tex. | 360 | 387 | 360 | 377.18 | 9.78 ▲ | 666 |
| Ruby Textile | 7.01 | 7.6 | 7.01 | 7.34 | 0.1 ▲ | 2,726 |
| Saif Textile | 13.3 | 13.99 | 12.8 | 13.35 | 0.06 ▲ | 7,428 |
| Shadab Textile | 23.5 | 23.5 | 22.5 | 23.49 | 0.8 ▲ | 10,719 |
| Sally Textile | 13 | 13 | 11.51 | 12.85 | 0.49 ▲ | 2,492 |
| Sana Ind. | 22.78 | 22.78 | 22.78 | 23.28 | 0 | 100 |
| Saritow Spinning | 8.27 | 8.94 | 8.26 | 8.76 | 0.27 ▲ | 10,656 |
| Sunrays Textile | 85.89 | 85.89 | 85.89 | 82.51 | 0 | 7 |
| Tata Textile | 50.95 | 50.95 | 49 | 49 | -0.25 ▼ | 21,854 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 6.22 | 6.71 | 5.99 | 6.54 | 0.83 ▲ | 21,347 |
| Prosperity Weaving | 33 | 33 | 33 | 33.93 | 0 | 25 |
| Shahtaj Textile | 75.69 | 75.69 | 70 | 70.1 | -4.88 ▼ | 592 |
| Yousuf Weaving | 4.16 | 4.34 | 4.11 | 4.25 | 0.09 ▲ | 1,377,865 |
| Zephyr Textile | 11.01 | 11.98 | 10.6 | 11.92 | 0.39 ▲ | 10,753 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 253.01 | 257 | 253 | 253.03 | 0.14 ▲ | 2,541 |
| Pak Tobacco | 1191 | 1229 | 1191 | 1206.56 | 6.48 ▲ | 4,132 |
| Philip Morris Pak. | 805 | 805 | 803 | 803.99 | 19.02 ▲ | 329 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 14.5 | 15 | 14.49 | 14.76 | 0.77 ▲ | 4,285 |
| Blue-Ex | 0 | 0 | 0 | 52.84 | -2.01 ▼ | 0 |
| Pak Int.Bulk | 7.5 | 7.58 | 7.34 | 7.42 | 0.05 ▲ | 9,245,464 |
| Pak.Int.Container | 41.26 | 41.54 | 41.01 | 41.37 | 0.2 ▲ | 139,857 |
| P.N.S.C | 330.1 | 340 | 325 | 332.46 | -1.01 ▼ | 142,485 |
| Secure Logistics Gro | 15.52 | 16.25 | 15.25 | 15.75 | 0.37 ▲ | 5,587,965 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 100.31 | 106 | 100.31 | 101.64 | -5.16 ▼ | 4,433 |
| S.S.Oil | 71 | 75.1 | 70.05 | 74.91 | 1.02 ▲ | 3,818 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37 | 37.75 | 36.55 | 37 | 0.41 ▲ | 30,679 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 9.81 | 10.3 | 9.7 | 10.1 | 0.14 ▲ | 3,147,500 |
| AGHA-JAN | 0 | 0 | 0 | 10.3 | 0.18 ▲ | 0 |
| AGHA-NOV | 9.84 | 10.17 | 9.71 | 9.94 | 0.15 ▲ | 3,028,500 |
| AGL-DECB | 38.8 | 38.8 | 38.56 | 38.56 | -0.27 ▼ | 375,000 |
| AGL-JANB | 0 | 0 | 0 | 39.46 | -0.08 ▼ | 0 |
| AICL-DEC | 41.25 | 41.25 | 41.25 | 41.25 | 0.35 ▲ | 2,000 |
| AICL-JAN | 0 | 0 | 0 | 42.34 | -0.08 ▼ | 0 |
| AICL-NOV | 41.05 | 41.09 | 40.52 | 41 | 0.5 ▲ | 28,500 |
| AIRLINK-DEC | 131.5 | 139.5 | 130 | 135.61 | 4.84 ▲ | 5,469,500 |
| AIRLINK-JAN | 0 | 0 | 0 | 138.77 | 5.33 ▲ | 0 |
| AIRLINK-NOVB | 129.99 | 137.8 | 128 | 134.33 | 5.1 ▲ | 3,414,000 |
| AKBL-DEC | 37 | 37.99 | 36.05 | 36.31 | 0.62 ▲ | 1,519,500 |
| AKBL-JAN | 0 | 0 | 0 | 37.54 | 1.21 ▲ | 0 |
| AKBL-NOV | 36.29 | 37.29 | 35.75 | 36.44 | 0.76 ▲ | 1,295,000 |
| ASC-DEC | 6.9 | 7.29 | 6.55 | 6.91 | 0.32 ▲ | 666,500 |
| ASC-JAN | 0 | 0 | 0 | 7.01 | 0.32 ▲ | 0 |
| ASC-NOV | 6.53 | 7.19 | 6.43 | 6.82 | 0.29 ▲ | 372,500 |
| ASL-DEC | 7.95 | 8.45 | 7.9 | 8.36 | 0.48 ▲ | 738,000 |
| ASL-JAN | 0 | 0 | 0 | 8.46 | 0.43 ▲ | 0 |
| ASL-NOV | 7.8 | 8.34 | 7.75 | 8.15 | 0.35 ▲ | 835,000 |
| ATRL-DEC | 479.34 | 512 | 478 | 506.71 | 27.37 ▲ | 958,500 |
| ATRL-JAN | 0 | 0 | 0 | 517.86 | 28.2 ▲ | 0 |
| ATRL-NOVB | 470.01 | 508.08 | 470.01 | 500.71 | 26.34 ▲ | 649,000 |
| AVN-DEC | 54.46 | 55.49 | 53.6 | 55.19 | 1.27 ▲ | 1,046,500 |
| AVN-JAN | 0 | 0 | 0 | 56.26 | 1.31 ▲ | 0 |
| AVN-NOV | 54 | 54.84 | 52.8 | 54.39 | 1.14 ▲ | 905,500 |
| BAFL-DECB | 85 | 85 | 79.3 | 79.3 | -3.2 ▼ | 12,000 |
| BAFL-JAN | 0 | 0 | 0 | 81.12 | -3.68 ▼ | 0 |
| BAFL-NOVB | 80.2 | 80.2 | 79 | 79 | -3.3 ▼ | 2,500 |
| BAHL-DECB | 137.5 | 137.5 | 130 | 137 | 0 | 22,000 |
| BAHL-JAN | 0 | 0 | 0 | 139.67 | 0.44 ▲ | 0 |
| BAHL-NOVB | 133.5 | 134.5 | 129.5 | 134.5 | 0.5 ▲ | 233,000 |
| BIPL-DEC | 21.5 | 22.02 | 21.5 | 22 | 0.5 ▲ | 13,500 |
| BIPL-JAN | 0 | 0 | 0 | 23.06 | 0.36 ▲ | 0 |
| BIPL-NOV | 21.68 | 22.2 | 21.68 | 22.2 | 0.2 ▲ | 22,000 |
| BKTI-DEC | 0 | 0 | 0 | 24855 | -445 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25219 | -452 ▼ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 24564 | -440 ▼ | 0 |
| BOP-DEC | 8.59 | 8.94 | 8.35 | 8.94 | 1 ▲ | 26,851,000 |
| BOP-JAN | 9.05 | 9.05 | 9.05 | 9.05 | 1 ▲ | 80,000 |
| BOP-NOV | 8.49 | 8.84 | 8.2 | 8.83 | 0.99 ▲ | 13,659,500 |
| CEPB-DEC | 28.55 | 28.55 | 26.3 | 28.4 | 0.27 ▲ | 9,000 |
| CEPB-JAN | 0 | 0 | 0 | 29.39 | 0.49 ▲ | 0 |
| CEPB-NOV | 27.65 | 28.97 | 26.36 | 28.36 | 0.46 ▲ | 29,500 |
| CHCC-DEC | 277.75 | 283.38 | 273.86 | 283.38 | 14.42 ▲ | 18,000 |
| CHCC-JAN | 0 | 0 | 0 | 292.32 | 11.77 ▲ | 0 |
| CHCC-NOVB | 275 | 281.55 | 275 | 281.55 | 13.09 ▲ | 27,000 |
| CNERGY-DEC | 4.8 | 4.9 | 4.75 | 4.78 | 0 | 9,101,000 |
| CNERGY-JAN | 0 | 0 | 0 | 4.85 | 0.03 ▲ | 0 |
| CNERGY-NOV | 4.72 | 4.84 | 4.67 | 4.7 | 0.01 ▲ | 6,970,500 |
| CPHL-DECB | 44.28 | 45.44 | 44 | 45.23 | 0.68 ▲ | 212,000 |
| CPHL-JAN | 0 | 0 | 0 | 46.09 | 0.63 ▲ | 0 |
| CPHL-NOVB | 43.75 | 44.84 | 43.66 | 44.68 | 0.65 ▲ | 260,000 |
| DCL-DEC | 8.77 | 8.95 | 8.42 | 8.79 | 0.29 ▲ | 3,089,000 |
| DCL-JAN | 0 | 0 | 0 | 8.97 | 0.36 ▲ | 0 |
| DCL-NOV | 8.5 | 8.85 | 8.4 | 8.68 | 0.31 ▲ | 2,552,000 |
| DCR-DEC | 0 | 0 | 0 | 20.46 | -0.17 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.84 | -0.17 ▼ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.16 | -0.17 ▼ | 0 |
| DFML-DEC | 40 | 41.2 | 38.5 | 40.33 | 0.87 ▲ | 2,538,500 |
| DFML-JAN | 0 | 0 | 0 | 41.14 | 0.85 ▲ | 0 |
| DFML-NOV | 39.49 | 40.39 | 38 | 39.86 | 0.8 ▲ | 2,039,000 |
| DGKC-DEC | 83.5 | 86.8 | 83.15 | 86.25 | 3.23 ▲ | 2,934,000 |
| DGKC-JAN | 0 | 0 | 0 | 88.06 | 3.28 ▲ | 0 |
| DGKC-NOV | 82.9 | 86 | 82.74 | 85.18 | 3.3 ▲ | 2,563,500 |
| EFERT-DECB | 205 | 205 | 203 | 203.77 | -3.84 ▼ | 147,500 |
| EFERT-JAN | 0 | 0 | 0 | 207.95 | -2.65 ▼ | 0 |
| EFERT-NOVB | 201 | 202.5 | 200 | 201.01 | -3.49 ▼ | 70,000 |
| ENGRO-DECB | 328.5 | 328.5 | 328.5 | 328.5 | -1.13 ▼ | 13,000 |
| ENGRO-JANB | 0 | 0 | 0 | 338.4 | 2.86 ▲ | 0 |
| ENGRO-NOVB | 325 | 330 | 324 | 327.5 | -1.46 ▼ | 32,000 |
| EPCL-DEC | 36.7 | 37.25 | 36.5 | 37.05 | 0.76 ▲ | 165,000 |
| EPCL-JAN | 0 | 0 | 0 | 38.11 | 0.84 ▲ | 0 |
| EPCL-NOV | 36.29 | 36.89 | 36.29 | 36.65 | 0.65 ▲ | 150,000 |
| FABL-DECB | 45.95 | 47.7 | 45.7 | 47.59 | 1.88 ▲ | 132,500 |
| FABL-JAN | 0 | 0 | 0 | 48.5 | 1.68 ▲ | 0 |
| FABL-NOVB | 46.25 | 47.1 | 45.15 | 46.87 | 1.26 ▲ | 70,500 |
| FATIMA-DEC | 69.01 | 71 | 69.01 | 70 | 0.04 ▲ | 18,000 |
| FATIMA-JAN | 0 | 0 | 0 | 72.46 | 0.77 ▲ | 0 |
| FATIMA-NOV | 71 | 71 | 69.75 | 69.91 | 0.97 ▲ | 19,000 |
| FCCL-DEC | 34.2 | 35.8 | 33.8 | 35.07 | 1.06 ▲ | 5,065,500 |
| FCCL-JAN | 0 | 0 | 0 | 36.09 | 1.51 ▲ | 0 |
| FCCL-NOVB | 33.5 | 35.4 | 33.2 | 34.82 | 1.42 ▲ | 4,103,000 |
| FCEPL-DEC | 83.99 | 83.99 | 77.52 | 82.24 | 4.06 ▲ | 1,440,500 |
| FCEPL-JAN | 0 | 0 | 0 | 83.62 | 4.34 ▲ | 0 |
| FCEPL-NOV | 79.36 | 83 | 76.59 | 81.08 | 4.12 ▲ | 1,730,000 |
| FEROZ-DECB | 343 | 350 | 343 | 350 | 10 ▲ | 2,000 |
| FEROZ-JAN | 0 | 0 | 0 | 357.81 | 14.63 ▲ | 0 |
| FEROZ-NOVB | 338.5 | 347 | 338.5 | 347 | 15 ▲ | 2,000 |
| FFBL-DEC | 77.1 | 78.2 | 74.49 | 75.99 | -0.77 ▼ | 379,500 |
| FFBL-JAN | 0 | 0 | 0 | 78.18 | -0.15 ▼ | 0 |
| FFBL-NOV | 77.02 | 78 | 74.1 | 75.61 | -0.62 ▼ | 313,000 |
| FFC-DEC | 335 | 339.9 | 327 | 330.26 | -0.83 ▼ | 407,000 |
| FFC-JAN | 0 | 0 | 0 | 336.78 | -1.73 ▼ | 0 |
| FFC-NOV | 328 | 335.52 | 321.5 | 325.99 | -3.69 ▼ | 225,000 |
| FFL-DEC | 13.15 | 13.2 | 12.79 | 12.94 | -0.09 ▼ | 16,301,000 |
| FFL-JAN | 0 | 0 | 0 | 13.17 | -0.09 ▼ | 0 |
| FFL-NOV | 12.95 | 13.04 | 12.6 | 12.77 | -0.11 ▼ | 10,699,000 |
| FLYNG-DEC | 22.45 | 24.18 | 22.02 | 24.11 | 2.13 ▲ | 5,829,500 |
| FLYNG-JAN | 0 | 0 | 0 | 24.46 | 2.12 ▲ | 0 |
| FLYNG-NOV | 22.15 | 23.84 | 21.55 | 23.77 | 2.1 ▲ | 5,849,000 |
| GAL-DEC | 251.02 | 253 | 248.47 | 250.92 | 0.59 ▲ | 482,500 |
| GAL-JAN | 0 | 0 | 0 | 255.54 | 0.05 ▲ | 0 |
| GAL-NOV | 249 | 250 | 245 | 247.34 | 0 | 331,000 |
| GATM-DEC | 22 | 22.9 | 21.69 | 22.55 | 0.64 ▲ | 141,500 |
| GATM-JAN | 0 | 0 | 0 | 23.04 | 0.82 ▲ | 0 |
| GATM-NOV | 21.43 | 22.49 | 21.43 | 22.33 | 0.82 ▲ | 282,000 |
| GGL-DEC | 11.4 | 11.45 | 11 | 11.33 | 0.16 ▲ | 1,813,500 |
| GGL-JAN | 0 | 0 | 0 | 11.53 | 0.16 ▲ | 0 |
| GGL-NOV | 11.27 | 11.33 | 11.03 | 11.17 | 0.14 ▲ | 1,708,000 |
| GHGL-DECB | 0 | 0 | 0 | 28.14 | 0.16 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 28.66 | 0.13 ▲ | 0 |
| GHGL-NOVB | 28.79 | 28.79 | 27.59 | 28 | 0.41 ▲ | 10,000 |
| GHNI-DEC | 404 | 407 | 398.01 | 403.13 | 2.43 ▲ | 142,000 |
| GHNI-JAN | 0 | 0 | 0 | 411.19 | 4.33 ▲ | 0 |
| GHNI-NOV | 399.99 | 402.5 | 393.7 | 398.26 | 3.61 ▲ | 177,500 |
| HBL-DECB | 173.9 | 183 | 173.85 | 180.41 | 8.15 ▲ | 781,000 |
| HBL-JAN | 0 | 0 | 0 | 183.49 | 7.64 ▲ | 0 |
| HBL-NOVB | 180.04 | 180.57 | 172 | 178.77 | 9.27 ▲ | 197,500 |
| HUBC-DEC | 112.25 | 112.7 | 110.56 | 111.1 | -0.75 ▼ | 2,110,000 |
| HUBC-JAN | 0 | 0 | 0 | 113.18 | -1 ▼ | 0 |
| HUBC-NOVB | 111 | 111.26 | 109.23 | 109.58 | -0.91 ▼ | 2,022,500 |
| HUMNL-DEC | 14.94 | 14.95 | 14.1 | 14.26 | 0.06 ▲ | 790,500 |
| HUMNL-JAN | 0 | 0 | 0 | 14.58 | 0.08 ▲ | 0 |
| HUMNL-NOV | 14.01 | 14.6 | 13.85 | 14.05 | 0.04 ▲ | 516,000 |
| ILP-DEC | 65 | 66.4 | 65 | 66.02 | 2.52 ▲ | 44,000 |
| ILP-JAN | 0 | 0 | 0 | 67.29 | 1.58 ▲ | 0 |
| ILP-NOVB | 63.54 | 65.99 | 63.54 | 65.44 | 2.23 ▲ | 65,000 |
| INIL-DEC | 151.8 | 155.5 | 149 | 152.9 | 4.75 ▲ | 92,000 |
| INIL-JAN | 0 | 0 | 0 | 155.76 | 3.7 ▲ | 0 |
| INIL-NOVB | 150 | 154 | 149 | 151.5 | 3.5 ▲ | 30,500 |
| ISL-DEC | 66.45 | 79.77 | 66.45 | 76 | 3.3 ▲ | 26,000 |
| ISL-JAN | 0 | 0 | 0 | 77.54 | 3.2 ▲ | 0 |
| ISL-NOVB | 65.6 | 78.8 | 65.6 | 74.71 | 2.99 ▲ | 92,500 |
| JSBL-DEC | 9.16 | 9.2 | 9.05 | 9.05 | 0.05 ▲ | 15,500 |
| JSBL-JAN | 0 | 0 | 0 | 9.17 | -0.09 ▼ | 0 |
| JSBL-NOV | 9.01 | 9.03 | 8.98 | 9 | 0.13 ▲ | 5,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 21.99 | -0.09 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.4 | -0.08 ▼ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 21.67 | -0.08 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.66 | 0.53 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 13.46 | 0.53 ▲ | 0 |
| KAPCO-DEC | 34 | 34.6 | 34 | 34.6 | 0.6 ▲ | 68,000 |
| KAPCO-JAN | 0 | 0 | 0 | 35.47 | 0.45 ▲ | 0 |
| KAPCO-NOVB | 33.9 | 34.5 | 33.9 | 34.49 | 0.62 ▲ | 91,000 |
| KEL-DEC | 5.37 | 5.6 | 5.3 | 5.47 | 0.22 ▲ | 9,308,000 |
| KEL-JAN | 0 | 0 | 0 | 5.58 | 0.25 ▲ | 0 |
| KEL-NOV | 5.32 | 5.49 | 5.3 | 5.37 | 0.18 ▲ | 8,568,000 |
| KOSM-DEC | 7.88 | 8.06 | 7.75 | 7.88 | 0.08 ▲ | 10,983,500 |
| KOSM-JAN | 0 | 0 | 0 | 8.01 | 0.07 ▲ | 0 |
| KOSM-NOV | 7.72 | 7.95 | 7.41 | 7.74 | 0.04 ▲ | 11,282,000 |
| KSE30-DEC | 0 | 0 | 0 | 31576 | 149 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 32039 | 152 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 31207 | 148 ▲ | 0 |
| LOTCHEM-DEC | 19 | 19.5 | 18.82 | 19.02 | -0.13 ▼ | 944,000 |
| LOTCHEM-JAN | 0 | 0 | 0 | 19.39 | -0.11 ▼ | 0 |
| LOTCHEM-NOV | 19.1 | 19.29 | 18.51 | 18.72 | -0.18 ▼ | 1,110,500 |
| LPL-DEC | 21.76 | 21.76 | 21.5 | 21.5 | 0.06 ▲ | 5,000 |
| LPL-JAN | 0 | 0 | 0 | 22.14 | 0.31 ▲ | 0 |
| LPL-NOV | 21.5 | 21.5 | 21.4 | 21.5 | 0.31 ▲ | 37,500 |
| LUCK-DEC | 1019.95 | 1028.5 | 978.38 | 1027.93 | 16.26 ▲ | 131,500 |
| LUCK-JAN | 0 | 0 | 0 | 1054.46 | 24.24 ▲ | 0 |
| LUCK-NOVB | 965.01 | 1029 | 965.01 | 1015.1 | 14.74 ▲ | 119,000 |
| MCB-DECB | 275 | 275 | 271.99 | 271.99 | -11.01 ▼ | 5,000 |
| MCB-JAN | 0 | 0 | 0 | 276.95 | -12.12 ▼ | 0 |
| MCB-NOVB | 279 | 280.59 | 268 | 268 | -10.15 ▼ | 6,500 |
| MEBL-DECB | 232 | 232 | 226.01 | 227.35 | -4.01 ▼ | 52,000 |
| MEBL-JAN | 0 | 0 | 0 | 235.2 | 1.2 ▲ | 0 |
| MEBL-NOVB | 230 | 230 | 224.01 | 227 | -3.5 ▼ | 80,000 |
| MLCF-DEC | 40.6 | 42.35 | 40.5 | 41.89 | 1.7 ▲ | 4,017,500 |
| MLCF-JAN | 0 | 0 | 0 | 42.78 | 1.6 ▲ | 0 |
| MLCF-NOV | 40.08 | 41.86 | 40.05 | 41.33 | 1.35 ▲ | 2,493,500 |
| MTL-DEC | 584 | 584 | 580 | 580 | -0.82 ▼ | 3,500 |
| MTL-JAN | 0 | 0 | 0 | 598.37 | 6.88 ▲ | 0 |
| MTL-NOV | 576 | 576 | 576 | 576 | 6 ▲ | 2,000 |
| MUGHAL-DEC | 68.8 | 71.66 | 68.67 | 71.53 | 2.27 ▲ | 236,000 |
| MUGHAL-JAN | 0 | 0 | 0 | 73.07 | 2.95 ▲ | 0 |
| MUGHAL-NOV | 68 | 71 | 67.8 | 70.46 | 2.37 ▲ | 183,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.9 | 0.3 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 16.19 | 0.31 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.67 | 0.3 ▲ | 0 |
| NBP-DEC | 74.38 | 75 | 69.99 | 70.66 | -2.72 ▼ | 2,776,000 |
| NBPGETF-DEC | 0 | 0 | 0 | 20.37 | 0.56 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 20.74 | 0.56 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 20.07 | 0.55 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 72.08 | -2.75 ▼ | 0 |
| NBP-NOV | 72 | 74.94 | 68 | 69.64 | -2.73 ▼ | 2,035,000 |
| NCPL-DECB | 27.5 | 28 | 27.5 | 28 | 1.01 ▲ | 22,000 |
| NCPL-JANB | 0 | 0 | 0 | 28.99 | 0.95 ▲ | 0 |
| NCPL-NOVB | 28.2 | 28.2 | 28.2 | 28.2 | 0.81 ▲ | 1,000 |
| NETSOL-DEC | 141.95 | 145.45 | 138.5 | 142.55 | 1.42 ▲ | 2,143,500 |
| NETSOL-JAN | 0 | 0 | 0 | 145.48 | 1.59 ▲ | 0 |
| NETSOL-NOVB | 139.5 | 143.59 | 137.09 | 140.4 | 0.56 ▲ | 934,000 |
| NITGETF-DEC | 0 | 0 | 0 | 22.79 | 0.69 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 23.21 | 0.71 ▲ | 0 |
| NITGETF-NOV | 0 | 0 | 0 | 22.45 | 0.68 ▲ | 0 |
| NML-DECB | 75 | 76.92 | 74.99 | 76.92 | 2.69 ▲ | 268,000 |
| NML-JAN | 0 | 0 | 0 | 78.32 | 2.49 ▲ | 0 |
| NML-NOVB | 74 | 76.8 | 74 | 75.48 | 1.48 ▲ | 229,500 |
| NPL-DECB | 0 | 0 | 0 | 32.5 | 1.4 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 33.1 | 1.43 ▲ | 0 |
| NPL-NOVC | 31.7 | 31.7 | 31.7 | 31.7 | 1.9 ▲ | 10,500 |
| NRL-DEC | 238 | 242.8 | 236 | 241.39 | 5.77 ▲ | 848,000 |
| NRL-JAN | 0 | 0 | 0 | 246.52 | 6.15 ▲ | 0 |
| NRL-NOV | 235 | 239.9 | 233 | 237.91 | 5.47 ▲ | 602,000 |
| OCTOPUS-DEC | 67.95 | 72.9 | 66.5 | 71.85 | 5.53 ▲ | 639,500 |
| OCTOPUS-JAN | 0 | 0 | 0 | 73.23 | 5.43 ▲ | 0 |
| OCTOPUS-NOV | 66.98 | 72.16 | 65.4 | 70.67 | 5.05 ▲ | 617,000 |
| OGDC-DECB | 191.65 | 197.5 | 190.06 | 196.01 | 4.36 ▲ | 4,116,000 |
| OGDC-JANB | 0 | 0 | 0 | 200.23 | 5.41 ▲ | 0 |
| OGDC-NOVC | 189.5 | 195.05 | 188.61 | 193.72 | 4.94 ▲ | 2,211,000 |
| OGTI-DEC | 0 | 0 | 0 | 24265 | 673 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 24621 | 683 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 23981 | 665 ▲ | 0 |
| P01GIS061125 | 91.08 | 91.08 | 91.08 | 91.08 | 0.04 ▲ | 11,005,000 |
| P01GIS090525 | 95.42 | 95.42 | 95.42 | 95.42 | 0.07 ▲ | 5,000 |
| P01GIS091224 | 99.74 | 99.74 | 99.74 | 99.74 | 0.03 ▲ | 5,000 |
| P01GIS150825 | 93.13 | 93.13 | 93.13 | 93.13 | 0.04 ▲ | 1,005,000 |
| P01GIS170925 | 92.02 | 92.02 | 92.02 | 92.02 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 91.32 | 91.32 | 91.32 | 91.32 | 0.03 ▲ | 11,005,000 |
| P01GIS230525 | 95.28 | 95.28 | 95.28 | 95.28 | 0.03 ▲ | 5,000 |
| P01GIS250425 | 95.91 | 95.91 | 95.91 | 95.91 | 0.04 ▲ | 5,000 |
| P01GIS250725 | 92.8 | 92.8 | 92.8 | 92.8 | 0.25 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 0 | 0 | 0 | 85.24 | -1.13 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 86.8 | -1.16 ▼ | 0 |
| PABC-NOV | 85 | 85 | 85 | 85 | 0 | 1,500 |
| PACE-DEC | 6.6 | 7.15 | 6.42 | 6.79 | 0.3 ▲ | 21,666,000 |
| PACE-JAN | 0 | 0 | 0 | 6.88 | 0.32 ▲ | 0 |
| PACE-NOV | 6.42 | 7.07 | 6.37 | 6.69 | 0.3 ▲ | 5,233,500 |
| PAEL-DEC | 25.9 | 26.8 | 25.7 | 26.54 | 0.72 ▲ | 5,725,500 |
| PAEL-JAN | 0 | 0 | 0 | 27.1 | 0.58 ▲ | 0 |
| PAEL-NOV | 25.8 | 26.49 | 25.4 | 26.2 | 0.72 ▲ | 6,193,500 |
| PAKRI-DEC | 14.7 | 15.92 | 14.7 | 15.84 | 1.37 ▲ | 141,000 |
| PAKRI-JAN | 0 | 0 | 0 | 16.09 | 1.19 ▲ | 0 |
| PAKRI-NOV | 15 | 15.76 | 14.94 | 15.4 | 1.07 ▲ | 287,000 |
| PIAHCLA-DEC | 16.93 | 16.93 | 16.24 | 16.63 | 0.3 ▲ | 4,463,000 |
| PIAHCLA-JAN | 0 | 0 | 0 | 16.95 | 0.33 ▲ | 0 |
| PIAHCLA-NOV | 16.35 | 16.55 | 16 | 16.42 | 0.32 ▲ | 4,237,500 |
| PIBTL-DEC | 7.6 | 7.7 | 7.46 | 7.56 | 0.05 ▲ | 3,265,500 |
| PIBTL-JAN | 0 | 0 | 0 | 7.67 | 0.04 ▲ | 0 |
| PIBTL-NOV | 7.44 | 7.6 | 7.35 | 7.42 | 0.01 ▲ | 2,929,000 |
| PIOC-DEC | 195 | 209.03 | 194.59 | 208.24 | 18.21 ▲ | 371,500 |
| PIOC-JAN | 0 | 0 | 0 | 213.68 | 18.79 ▲ | 0 |
| PIOC-NOVB | 192.33 | 206.55 | 192.33 | 206.55 | 18.78 ▲ | 343,000 |
| POL-DEC | 0 | 0 | 0 | 588.25 | 1.3 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 599.06 | 1.33 ▲ | 0 |
| POL-NOVB | 0 | 0 | 0 | 579.6 | 1.27 ▲ | 0 |
| POWER-DEC | 7 | 7.21 | 6.9 | 7.1 | 0.25 ▲ | 3,384,500 |
| POWER-JAN | 0 | 0 | 0 | 7.24 | 0.21 ▲ | 0 |
| POWER-NOV | 6.89 | 7.14 | 6.81 | 7 | 0.28 ▲ | 3,215,000 |
| PPL-DECB | 156 | 167 | 155.71 | 165.66 | 10.83 ▲ | 3,939,000 |
| PPL-JANB | 0 | 0 | 0 | 169.44 | 11.48 ▲ | 0 |
| PPL-NOVC | 155.11 | 165 | 154.3 | 163.48 | 10.56 ▲ | 2,001,000 |
| PRL-DEC | 25.9 | 26.99 | 25.8 | 26.76 | 1.02 ▲ | 5,225,500 |
| PRL-JAN | 0 | 0 | 0 | 27.26 | 0.99 ▲ | 0 |
| PRL-NOVB | 25.79 | 26.6 | 25.5 | 26.39 | 0.92 ▲ | 2,910,000 |
| PSO-DEC | 293.99 | 296 | 285.85 | 293.66 | 4.19 ▲ | 2,018,000 |
| PSO-JAN | 0 | 0 | 0 | 301.04 | 5.26 ▲ | 0 |
| PSO-NOVB | 288 | 293 | 282.01 | 290.46 | 3.83 ▲ | 846,500 |
| PTC-DEC | 18 | 19.8 | 18 | 19.8 | 1.8 ▲ | 6,773,500 |
| PTC-JAN | 0 | 0 | 0 | 20.13 | 1.82 ▲ | 0 |
| PTC-NOV | 17.98 | 19.56 | 17.98 | 19.56 | 1.78 ▲ | 5,963,000 |
| SAZEW-DECB | 1016 | 1019 | 1001.2 | 1014.77 | 1.8 ▲ | 1,070,000 |
| SAZEW-JANB | 0 | 0 | 0 | 1033.15 | -0.95 ▼ | 0 |
| SAZEW-NOVC | 1006.1 | 1007.03 | 988.63 | 1001.2 | -0.2 ▼ | 1,144,500 |
| SEARL-DEC | 84 | 85.9 | 83.25 | 85.67 | 2.08 ▲ | 3,597,000 |
| SEARL-JAN | 0 | 0 | 0 | 87.28 | 2 ▲ | 0 |
| SEARL-NOV | 83 | 84.99 | 82.01 | 84.55 | 1.88 ▲ | 2,544,000 |
| SHEL-DEC | 158.75 | 162.05 | 157.4 | 162.04 | 5.1 ▲ | 38,500 |
| SHEL-JAN | 0 | 0 | 0 | 166.05 | 5.56 ▲ | 0 |
| SHEL-NOV | 155.84 | 160.9 | 155 | 160.9 | 5.9 ▲ | 74,000 |
| SILK-DEC | 0.95 | 0.95 | 0.95 | 0.95 | 0.02 ▲ | 300,000 |
| SILK-JAN | 0 | 0 | 0 | 0.94 | -0.01 ▼ | 0 |
| SILK-NOV | 0 | 0 | 0 | 0.91 | -0.01 ▼ | 0 |
| SNBL-DEC | 15.9 | 15.9 | 15.7 | 15.7 | -0.7 ▼ | 4,000 |
| SNBL-JAN | 0 | 0 | 0 | 16.15 | -0.41 ▼ | 0 |
| SNBL-NOV | 16.14 | 16.14 | 15.63 | 15.7 | 0.23 ▲ | 12,500 |
| SNGP-DEC | 87.02 | 88.5 | 84.62 | 87.66 | 2.67 ▲ | 1,305,500 |
| SNGP-JAN | 0 | 0 | 0 | 89.42 | 2.63 ▲ | 0 |
| SNGP-NOV | 84.14 | 87.7 | 83.86 | 86.84 | 2.72 ▲ | 777,000 |
| SSGC-DEC | 25.8 | 26.45 | 24.67 | 26.05 | 0.8 ▲ | 16,439,000 |
| SSGC-JAN | 0 | 0 | 0 | 26.61 | 0.87 ▲ | 0 |
| SSGC-NOV | 25.2 | 26.2 | 24.33 | 25.77 | 0.83 ▲ | 7,760,000 |
| SYM-DEC | 10.76 | 11.2 | 10.35 | 10.83 | 0.29 ▲ | 3,746,000 |
| SYM-JAN | 0 | 0 | 0 | 11.05 | 0.29 ▲ | 0 |
| SYM-NOVB | 10.59 | 10.9 | 10 | 10.66 | 0.25 ▲ | 3,073,500 |
| SYS-DEC | 560 | 560 | 560 | 560 | 10 ▲ | 1,000 |
| SYS-JAN | 0 | 0 | 0 | 573.31 | 9.71 ▲ | 0 |
| SYS-NOV | 550 | 555 | 550 | 555 | 15.05 ▲ | 5,500 |
| TELE-DEC | 7.75 | 8.2 | 7.75 | 8.12 | 0.39 ▲ | 1,437,500 |
| TELE-JAN | 0 | 0 | 0 | 8.26 | 0.41 ▲ | 0 |
| TELE-NOV | 7.68 | 8.07 | 7.63 | 7.94 | 0.37 ▲ | 987,500 |
| TGL-DEC | 126.6 | 126.6 | 126.6 | 126.6 | 1.7 ▲ | 18,000 |
| TGL-JAN | 0 | 0 | 0 | 132.77 | 4.81 ▲ | 0 |
| TGL-NOV | 125 | 126.46 | 124 | 126.46 | 3.46 ▲ | 20,000 |
| TOMCL-DEC | 33.44 | 35.4 | 33.25 | 34.48 | 1.4 ▲ | 997,000 |
| TOMCL-JAN | 0 | 0 | 0 | 35.21 | 1.51 ▲ | 0 |
| TOMCL-NOV | 33.02 | 34.87 | 32.2 | 34.07 | 1.33 ▲ | 515,000 |
| TPLP-DEC | 8.5 | 8.91 | 8 | 8.81 | 0.23 ▲ | 754,000 |
| TPLP-JAN | 8.94 | 8.94 | 8.94 | 8.94 | 0.23 ▲ | 3,050,000 |
| TPLP-NOV | 8.2 | 8.8 | 8.2 | 8.7 | 0.18 ▲ | 3,900,000 |
| TREET-DEC | 16.91 | 17.6 | 16.87 | 17.44 | 0.37 ▲ | 3,990,000 |
| TREET-JAN | 0 | 0 | 0 | 17.77 | 0.41 ▲ | 0 |
| TREET-NOV | 16.73 | 17.4 | 16.66 | 17.2 | 0.32 ▲ | 2,835,500 |
| TRG-DEC | 57.8 | 62.49 | 56.52 | 61.95 | 4.95 ▲ | 21,549,500 |
| TRG-JAN | 0 | 0 | 0 | 63.08 | 5.1 ▲ | 0 |
| TRG-NOV | 56.44 | 61.5 | 55.75 | 61.01 | 4.76 ▲ | 16,094,500 |
| UBL-DECB | 350 | 350 | 335 | 335.5 | -11.5 ▼ | 8,000 |
| UBL-JAN | 0 | 0 | 0 | 346.97 | -8.03 ▼ | 0 |
| UBL-NOVB | 347.55 | 347.55 | 335 | 335 | -12 ▼ | 2,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 21.5 | 0.36 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 21.89 | 0.36 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 21.18 | 0.35 ▲ | 0 |
| UNITY-DEC | 29.25 | 29.64 | 28.75 | 29.35 | 0.18 ▲ | 709,000 |
| UNITY-JAN | 0 | 0 | 0 | 29.95 | 0.17 ▲ | 0 |
| UNITY-NOV | 29.12 | 29.3 | 26.65 | 28.97 | 0.06 ▲ | 722,500 |
| WAVES-DEC | 7.61 | 7.75 | 7.6 | 7.69 | 0.15 ▲ | 838,000 |
| WAVES-JAN | 0 | 0 | 0 | 7.83 | 0.15 ▲ | 0 |
| WAVES-NOV | 7.59 | 7.68 | 7.5 | 7.58 | 0.13 ▲ | 708,000 |
| WTL-DEC | 1.38 | 1.47 | 1.36 | 1.39 | 0.02 ▲ | 17,853,000 |
| WTL-JAN | 0 | 0 | 0 | 1.42 | 0.02 ▲ | 0 |
| WTL-NOV | 1.36 | 1.39 | 1.34 | 1.37 | 0.01 ▲ | 14,078,500 |
| YOUW-DEC | 4.33 | 4.95 | 4.25 | 4.27 | 0.04 ▲ | 186,000 |
| YOUW-JAN | 0 | 0 | 0 | 4.4 | 0.1 ▲ | 0 |
| YOUW-NOV | 4.25 | 4.39 | 3.76 | 4.25 | 0.02 ▲ | 254,000 |
| 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 |
|---|
