KARACHI November 29th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 410.01 | 419 | 401 | 416.53 | 6.51 ▲ | 7,566 |
| Atlas Honda Ltd | 873 | 873 | 835 | 857.73 | -5.28 ▼ | 3,415 |
| Dewan Motors | 40.1 | 40.24 | 37.99 | 38.34 | -1.44 ▼ | 3,484,056 |
| Ghandhara Automobile | 247.12 | 249 | 241.5 | 243.74 | -3.37 ▼ | 903,914 |
| Ghandhara Ind. | 397 | 401 | 391 | 394.46 | -3.16 ▼ | 309,074 |
| Honda Atlas Cars | 265.1 | 274.5 | 261.5 | 265.09 | 0.64 ▲ | 702,260 |
| Hinopak Motor | 292.01 | 320.83 | 292.01 | 320.83 | 29.17 ▲ | 66,712 |
| Indus Motor Company | 2000 | 2019.98 | 1990.1 | 2000.24 | 7.74 ▲ | 2,293 |
| Millat Tractors | 585 | 597 | 584 | 592.84 | 14.21 ▲ | 440,365 |
| Sazgar Engineering | 1000.05 | 1011 | 993 | 1004.49 | 5.43 ▲ | 373,918 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 102.9 | 102.99 | 99.5 | 101.83 | 1.83 ▲ | 1,330 |
| Atlas Battery | 362.02 | 371.3 | 351 | 361.14 | -3.51 ▼ | 51,116 |
| Bela Automotive | 130.8 | 130.8 | 116.5 | 125.87 | 6.04 ▲ | 3,891 |
| Bal.Wheels | 142 | 154.98 | 139.1 | 143.16 | 0.12 ▲ | 73,871 |
| Dewan Auto Engg | 41.55 | 41.6 | 39.05 | 39.73 | -0.86 ▼ | 13,609 |
| Exide (PAK) | 876.95 | 885 | 784.18 | 839.22 | -32.09 ▼ | 75,472 |
| Ghandhara Tyre | 41.96 | 45.83 | 41.95 | 43.69 | 2.02 ▲ | 5,532,547 |
| Loads Limited | 13.58 | 13.95 | 13.3 | 13.61 | 0.36 ▲ | 2,392,747 |
| Panther Tyres Ltd. | 41.61 | 43.77 | 41 | 42.57 | 1.01 ▲ | 705,719 |
| Treet Battery Ltd. | 18.06 | 18.45 | 17.72 | 17.81 | -0.32 ▼ | 7,466,547 |
| Thal Limited | 450.01 | 459.88 | 450.01 | 457.36 | 3.58 ▲ | 69,530 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32 | 32 | 32 | 32 | 0.53 ▲ | 5,000 |
| Fast Cables Ltd. | 22.24 | 23.15 | 22.24 | 22.76 | 0.52 ▲ | 4,062,038 |
| Pak Elektron | 26.35 | 27.55 | 25.9 | 26.96 | 0.75 ▲ | 16,911,320 |
| Pakistan Cables- | 137.99 | 143 | 132.01 | 136.62 | 1.02 ▲ | 2,372 |
| Siemens Pak. | 1415 | 1500 | 1415 | 1499.45 | -5.83 ▼ | 4,822 |
| Waves Corp Ltd. | 7.69 | 7.95 | 7.65 | 7.85 | 0.28 ▲ | 5,185,992 |
| Waves Home App | 13 | 13.73 | 12.51 | 13.58 | 1.08 ▲ | 32,094,183 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 212 | 215.15 | 193.21 | 201.04 | -4.66 ▼ | 427,341 |
| Bestway Cement (XD) | 318 | 330 | 318 | 324.73 | 3.82 ▲ | 15,793 |
| Cherat Cement | 283.98 | 285 | 275.05 | 281.14 | -1.53 ▼ | 226,868 |
| Dadabhoy Cement | 4.7 | 5.19 | 4.41 | 5.07 | 0.54 ▲ | 444,915 |
| Dewan Cement | 8.7 | 9 | 8.61 | 8.85 | 0.18 ▲ | 6,828,216 |
| D.G.K.Cement | 85.2 | 86.3 | 84.31 | 85.45 | 0.3 ▲ | 4,372,959 |
| Dandot Cement | 10.81 | 11.35 | 10.81 | 11.16 | -0.02 ▼ | 4,272 |
| Fauji Cement | 35.15 | 35.48 | 34.5 | 35.15 | 0.25 ▲ | 7,585,077 |
| Fecto Cement | 81 | 81 | 77.22 | 77.82 | -1.83 ▼ | 113,189 |
| Flying Cement | 23.79 | 26.02 | 23.55 | 25.96 | 2.31 ▲ | 16,373,699 |
| Gharibwal Cement | 40 | 40.39 | 38.51 | 39.12 | -0.54 ▼ | 5,763,381 |
| Kohat Cement | 406 | 425 | 404 | 415.14 | 8.88 ▲ | 223,234 |
| Lucky Cement | 1019 | 1031.4 | 1014 | 1019.55 | -0.12 ▼ | 63,387 |
| Maple Leaf | 41.46 | 41.6 | 40.5 | 40.78 | -0.59 ▼ | 4,837,042 |
| Pioneer Cement | 209.5 | 210 | 201.6 | 206.13 | -0.5 ▼ | 665,220 |
| Power Cement | 7.1 | 7.14 | 6.88 | 6.9 | -0.1 ▼ | 5,522,509 |
| Power Cem(Pref) | 12.98 | 12.98 | 12.45 | 12.45 | 0.25 ▲ | 1,010 |
| Safe Mix Con.Ltd | 21.79 | 21.79 | 21 | 21.12 | 0.1 ▲ | 17,865 |
| Thatta Cement | 163.98 | 173.98 | 159 | 161.42 | 3.26 ▲ | 5,112,078 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.39 | 38.48 | 38.03 | 38.09 | -0.07 ▼ | 167,341 |
| Archroma Pak | 424.85 | 429.95 | 385.11 | 420.24 | -4.61 ▼ | 48,268 |
| Bawany Air Pro(DEF.) | 32.55 | 33.98 | 31.51 | 32.15 | -0.99 ▼ | 7,757 |
| Berger Paints | 114.11 | 116 | 108.01 | 109.7 | -1.97 ▼ | 615,708 |
| Biafo Industries | 176.9 | 182 | 168.15 | 176.47 | 1.49 ▲ | 361,580 |
| Buxly Paints | 184 | 187.8 | 181 | 184.9 | 1.32 ▲ | 7,605 |
| Data Agro | 75.1 | 80.5 | 73.25 | 75.26 | -0.57 ▼ | 17,764 |
| Descon Oxychem | 24.55 | 24.6 | 24.4 | 24.41 | -0.15 ▼ | 403,414 |
| Dynea Pakistan | 203.97 | 208 | 201.5 | 205.93 | 5.85 ▲ | 54,111 |
| Engro Polymer | 37 | 37.1 | 35.88 | 36.5 | -0.35 ▼ | 2,417,311 |
| Engro Poly (Pref) | 11.5 | 11.5 | 11.45 | 11.28 | 0 | 110 |
| Ghani Chemical | 14.23 | 14.75 | 14.03 | 14.67 | 0.73 ▲ | 5,102,534 |
| Ghani Glo Hol | 11.3 | 11.69 | 11 | 11.55 | 0.4 ▲ | 8,144,494 |
| Ittehad Chemicals | 67.5 | 68.45 | 66.5 | 67.63 | 0.09 ▲ | 203,841 |
| Lucky Core Ind. | 1150 | 1150 | 1140 | 1141.33 | -7.59 ▼ | 4,351 |
| Lotte Chemical | 18.75 | 19.09 | 18.3 | 18.98 | 0.23 ▲ | 8,246,041 |
| Leiner Pak Gelat | 74.04 | 79.87 | 74.04 | 75.82 | -0.87 ▼ | 92,110 |
| Nimir Ind.Chemicals | 127.11 | 134 | 127.11 | 133.25 | 1.64 ▲ | 6,382 |
| Nimir Resins | 25.05 | 26 | 24.61 | 24.95 | -0.12 ▼ | 110,621 |
| Pak Oxygen Ltd. | 133 | 138 | 133 | 134.06 | 2.64 ▲ | 32,858 |
| Pak.P.V.C. | 10.8 | 10.8 | 9.81 | 10 | 0 | 3 |
| Sitara Chemical | 299.91 | 299.91 | 284.02 | 287.46 | 1.46 ▲ | 457 |
| Sitara Peroxide | 13.17 | 13.31 | 13.11 | 13.28 | 0.16 ▲ | 13,820 |
| Wah-Noble | 243 | 243 | 220 | 226.71 | 3.72 ▲ | 2,287 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9 | 9.2 | 8.78 | 9.15 | -0.03 ▼ | 23,476 |
| HBL Invest Fund | 3.17 | 3.22 | 3.12 | 3.2 | 0.06 ▲ | 258,926 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 143.9 | 145 | 127.1 | 143.75 | 4.01 ▲ | 214,125 |
| Askari Bank | 36.63 | 39.93 | 36 | 39.82 | 3.52 ▲ | 5,748,505 |
| Bank Al-Falah | 78 | 82.5 | 78 | 81.89 | 3.45 ▲ | 1,836,946 |
| Bank AL-Habib | 130.1 | 138 | 130.1 | 137.43 | 2.37 ▲ | 1,195,672 |
| Bankislami Pak | 22.24 | 22.8 | 22.2 | 22.66 | 0.36 ▲ | 1,324,404 |
| Bank Makramah | 2.8 | 2.94 | 2.76 | 2.8 | 0.07 ▲ | 33,703,641 |
| Bank Of Khyber | 13.51 | 14.48 | 13.3 | 14 | 0.62 ▲ | 28,134 |
| B.O.Punjab | 9.14 | 9.48 | 8.85 | 9.2 | 0.35 ▲ | 95,056,818 |
| Faysal Bank | 47 | 47.7 | 46.7 | 47.53 | 0.63 ▲ | 3,371,117 |
| Habib Bank | 178 | 182.9 | 172.5 | 181 | 3.56 ▲ | 4,003,513 |
| Habib Metropolitan | 83.1 | 87.13 | 81.5 | 85.51 | 2.51 ▲ | 73,442 |
| JS Bank Ltd | 8.93 | 9.1 | 8.81 | 9.05 | 0.18 ▲ | 530,201 |
| MCB Bank Ltd | 269.99 | 272.5 | 264 | 271.26 | 3.45 ▲ | 385,494 |
| Meezan Bank Ltd | 226.5 | 231.07 | 225.2 | 227.38 | -0.06 ▼ | 2,225,444 |
| National Bank (XD) | 70.89 | 72.5 | 69.52 | 70.94 | 1.24 ▲ | 7,306,056 |
| Samba Bank | 10.5 | 10.5 | 10.04 | 10.44 | 0.23 ▲ | 24,567 |
| St.Chart.Bank | 51.94 | 52 | 50.19 | 51.38 | 0.69 ▲ | 48,472 |
| Silk Bank Ltd | 0.91 | 0.94 | 0.91 | 0.92 | 0.01 ▲ | 3,887,728 |
| Soneri Bank Ltd | 15.8 | 15.92 | 15.51 | 15.86 | 0.24 ▲ | 687,009 |
| United Bank | 337 | 341.22 | 335 | 339.45 | 3.93 ▲ | 665,818 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.07 | 10.1 | 9.9 | 9.97 | 0.01 ▲ | 2,471,396 |
| Aisha Steel Mill | 8.36 | 8.5 | 8.1 | 8.35 | 0.17 ▲ | 5,793,085 |
| Amreli Steels | 21 | 21.75 | 19.51 | 21.04 | -0.36 ▼ | 288,655 |
| Bolan Casting | 107 | 113.84 | 105.25 | 113.84 | 10.35 ▲ | 249,723 |
| Beco Steel Ltd | 5.9 | 6.15 | 5.9 | 6.05 | 0.05 ▲ | 23,835 |
| Crescent Steel | 108 | 109.8 | 100.99 | 102.64 | -4.88 ▼ | 2,469,436 |
| Dadex Eternit | 55 | 58.5 | 55 | 58 | 4.82 ▲ | 23,248 |
| Dost Steels Ltd. | 6.8 | 6.8 | 6.65 | 6.76 | -0.04 ▼ | 36,874 |
| Int. Ind.Ltd. | 152 | 155 | 149 | 150.44 | -0.18 ▼ | 309,775 |
| Inter.Steel Ltd | 74.98 | 76.99 | 74.1 | 74.99 | 0.01 ▲ | 727,461 |
| Ittefaq Iron Ind | 6.55 | 6.62 | 6.45 | 6.56 | 0.05 ▲ | 354,903 |
| K.S.B.Pumps | 140.9 | 143.25 | 138 | 141.41 | 2.11 ▲ | 109,952 |
| Metro Steel | 10.1 | 10.99 | 10.01 | 10.99 | 1 ▲ | 1,383,922 |
| Mughal Iron | 70.86 | 75.25 | 70.42 | 73.68 | 3.02 ▲ | 1,897,570 |
| Pak Engineering | 675 | 701 | 675 | 689.93 | -10.07 ▼ | 227 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 12.84 | 12.85 | 12.66 | 12.66 | 0 | 3,000 |
| HBL Total Treasury | 112 | 112 | 112 | 111.4 | 0 | 100 |
| JS Global Banking | 21.63 | 21.75 | 21.63 | 21.75 | 0.09 ▲ | 2,500 |
| JS Momentum | 13.42 | 13.64 | 13.4 | 13.56 | 0.11 ▲ | 121,000 |
| Mahaana Islamic | 12.86 | 12.98 | 12.82 | 12.92 | 0.12 ▲ | 86,000 |
| Meezan Pakistan | 15.68 | 15.82 | 15.57 | 15.77 | 0.11 ▲ | 283,000 |
| NBP Pakistan G ETF | 20.19 | 20.32 | 20.19 | 20.32 | 0.26 ▲ | 13,500 |
| NIT Pakistan | 22.48 | 22.48 | 22.48 | 22.48 | 0.04 ▲ | 1,000 |
| UBLPakistanETF | 21.05 | 21.05 | 21.05 | 21.05 | -0.12 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp (XD) | 69.1 | 70.49 | 69 | 69.05 | 0.03 ▲ | 275,583 |
| Engro Fertertilizers | 201.13 | 202 | 198.1 | 200.21 | -0.88 ▼ | 3,907,792 |
| Engro Corporation | 329.37 | 338 | 324.5 | 335.88 | 8.65 ▲ | 1,465,597 |
| Fatima Fert | 70.74 | 73 | 70.3 | 71.59 | 1.52 ▲ | 4,796,315 |
| Fauji Fert Bin | 76 | 77.48 | 74.2 | 76.21 | 0.61 ▲ | 1,400,785 |
| Fauji Fert | 326 | 330 | 321.2 | 324.89 | -0.78 ▼ | 2,314,462 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 6.8 | 7.17 | 6.8 | 7.1 | 0.32 ▲ | 3,926,590 |
| Big Bird Foods Ltd. | 56 | 58.25 | 55.6 | 57.73 | 1.43 ▲ | 487,199 |
| Bunnys Limited | 14.79 | 14.98 | 14.5 | 14.76 | 0.33 ▲ | 291,321 |
| Clover Pakistan | 41.9 | 42 | 41.3 | 41.62 | -0.24 ▼ | 158,088 |
| Colgate Palm | 1459.01 | 1550 | 1454 | 1507.3 | 48.62 ▲ | 16,254 |
| Frieslandcampina | 81.79 | 84.4 | 81.1 | 82.47 | 1.61 ▲ | 1,682,531 |
| Fauji Foods Ltd | 12.83 | 12.9 | 12.55 | 12.66 | -0.08 ▼ | 19,271,787 |
| Gillette Pak | 175.99 | 175.99 | 155 | 158.09 | -2.91 ▼ | 1,558 |
| Ismail Ind- | 1650 | 1650 | 1600 | 1638.1 | -11.9 ▼ | 1,043 |
| MithchellsFruit | 200 | 208.8 | 194.12 | 196.11 | -3.69 ▼ | 250,437 |
| Matco Foods Ltd | 30.25 | 30.25 | 28.8 | 28.93 | -1.05 ▼ | 263,530 |
| Murree Brewery | 660 | 670 | 655 | 658 | 0.56 ▲ | 11,153 |
| National Foods | 178.7 | 179.49 | 173.11 | 175.11 | -0.15 ▼ | 79,687 |
| Nestle Pakistan (XD) | 6640 | 6640 | 6556.02 | 6570.67 | -13.2 ▼ | 334 |
| At-Tahur Ltd. | 25.74 | 26.6 | 24.8 | 26.6 | 2.42 ▲ | 3,404,672 |
| Quice Food | 6.74 | 6.8 | 6.6 | 6.68 | 0.02 ▲ | 1,497,971 |
| Rafhan Maize | 7825 | 8000 | 7821.03 | 7992.86 | 114.86 ▲ | 439 |
| Shezan Inter. | 107.5 | 115 | 104.01 | 105.73 | 0.42 ▲ | 95,453 |
| The Organic Meat | 34.05 | 36.07 | 33.73 | 35.49 | 1.44 ▲ | 10,409,837 |
| Treet Corp | 17.22 | 17.36 | 16.9 | 17.29 | 0.11 ▲ | 4,824,414 |
| Unity Foods Ltd | 29.05 | 31.86 | 29.05 | 31.02 | 2.06 ▲ | 18,550,036 |
| Unilever Foods | 19005.6 | 19899.99 | 17600.04 | 19530.01 | 35.17 ▲ | 48 |
| ZIL Limited | 238.99 | 244.75 | 201.1 | 243 | 20.49 ▲ | 4,624 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.16 | 12.35 | 11.9 | 11.94 | -0.01 ▼ | 844,749 |
| Frontier Ceram | 16.6 | 16.99 | 16 | 16.52 | 0.74 ▲ | 5,600 |
| GhaniGlobalGlass | 6.75 | 6.8 | 6.64 | 6.74 | 0.13 ▲ | 1,098,313 |
| Ghani Glass Ltd | 28.3 | 28.3 | 27.51 | 27.71 | 0 | 473,745 |
| Ghani Value Glass | 41.37 | 42.81 | 41 | 42.41 | 1.04 ▲ | 27,388 |
| Karam Ceramics | 59.75 | 70 | 59.75 | 66.39 | 0 | 80 |
| Shabbir Tiles | 13.5 | 14 | 13.5 | 13.65 | 0.24 ▲ | 76,558 |
| Tariq Glass Ind. | 126.02 | 129.99 | 126.02 | 129.23 | 0.84 ▲ | 45,730 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 25.95 | 25.95 | 25.51 | 25.78 | 0.61 ▲ | 3,805 |
| Adamjee Ins. | 41 | 41.4 | 40 | 40.55 | -0.39 ▼ | 296,289 |
| Askari Life Ass | 5.34 | 5.34 | 5.29 | 5 | 0 | 101 |
| Adamjee Life Assuran | 29.53 | 30.97 | 29.53 | 30 | -0.86 ▼ | 7,632 |
| Asia Insurance | 15.43 | 15.43 | 15.43 | 17.14 | 0 | 50 |
| Atlas Ins. Ltd | 54.52 | 56.2 | 54.51 | 56 | 1 ▲ | 3,974 |
| Century Ins. | 37.5 | 37.5 | 34.99 | 37.44 | 1.21 ▲ | 3,310 |
| Cres.Star Ins. | 3.21 | 3.26 | 3.07 | 3.11 | -0.07 ▼ | 1,246,331 |
| EFU General | 124.11 | 137.5 | 124.11 | 134.89 | 2.39 ▲ | 19,920 |
| EFU Life Assurance | 173 | 178 | 173 | 175 | 2.01 ▲ | 22,464 |
| East West Ins. (XR) | 36 | 36 | 36 | 35.54 | 0 | 2 |
| Habib Ins. | 6.97 | 6.99 | 6.97 | 6.97 | 0.45 ▲ | 8,601 |
| IGI Holdings | 178.48 | 178.48 | 170 | 174.42 | 1.38 ▲ | 10,772 |
| IGI Life Ins | 13.65 | 14.5 | 13.65 | 14.17 | 0 | 2 |
| Jubilee Gen.Ins | 44 | 44.49 | 43.57 | 44 | 0 | 803,634 |
| Jubile Life Ins | 158.5 | 162.95 | 153 | 155.51 | 0.41 ▲ | 43,609 |
| Pak Reinsurance | 15.6 | 15.6 | 15.01 | 15.28 | -0.28 ▼ | 897,363 |
| PICIC Ins.Ltd. | 1.8 | 1.89 | 1.78 | 1.8 | 0.03 ▲ | 136,814 |
| Premier Ins. | 5.8 | 6.11 | 5.8 | 6.11 | 0.56 ▲ | 1,099 |
| Pak Gen.Ins. | 9.65 | 10.2 | 9.51 | 9.78 | -0.25 ▼ | 878 |
| Reliance Ins. | 12.29 | 12.5 | 12.29 | 12.5 | 0.98 ▲ | 6,000 |
| Shaheen Ins. | 5.9 | 6 | 5.5 | 5.99 | 0.39 ▲ | 11,301 |
| TPL Insurance | 10.13 | 10.69 | 10.1 | 10.49 | 0.44 ▲ | 57,710 |
| United Insurance | 15.8 | 15.9 | 15.7 | 15.86 | 0.15 ▲ | 12,152 |
| Universal Ins. | 10.38 | 10.39 | 10.38 | 10.38 | 0.11 ▲ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.95 | 7.2 | 6.5 | 7.2 | 0.46 ▲ | 26,256 |
| Arif Habib Ltd. (XD) | 44.72 | 45.18 | 42.49 | 42.83 | -1.88 ▼ | 127,876 |
| AKD Securites | 18.39 | 18.49 | 17.82 | 18.2 | 0.44 ▲ | 459,437 |
| Apna Microfin. | 10.25 | 10.25 | 10.25 | 10 | 0 | 247 |
| Calcorp Limited | 22.77 | 22.77 | 22.77 | 20.7 | 0 | 2 |
| Cyan Limited | 27.76 | 28.5 | 27.7 | 27.94 | -0.38 ▼ | 44,226 |
| Dawood Hercules | 166.01 | 170 | 164.99 | 168.42 | 1.64 ▲ | 64,910 |
| Dawood Equities | 8.32 | 8.32 | 7.82 | 8.2 | 0.15 ▲ | 43,253 |
| Dawood Law | 220 | 220 | 200 | 207 | 6.5 ▲ | 127 |
| Escorts Bank | 5.29 | 6 | 5.25 | 6 | 1 ▲ | 1,544,919 |
| First Cap.Equit | 7.3 | 7.3 | 7.3 | 6.3 | 0 | 10 |
| F.Credit & Inv | 7.6 | 7.78 | 7.6 | 7.78 | 0.48 ▲ | 2,400 |
| Ist.Capital Sec | 2.21 | 2.27 | 2.1 | 2.18 | 0.01 ▲ | 2,263,412 |
| First Dawood Prop | 2.52 | 2.54 | 2.45 | 2.46 | -0.01 ▼ | 455,698 |
| F. Nat.Equities | 3.95 | 3.95 | 3.85 | 3.87 | -0.01 ▼ | 836,425 |
| Invest Bank | 1.69 | 1.75 | 1.64 | 1.65 | 0 | 298,209 |
| Imperial Limite | 18 | 19.5 | 16.16 | 19.11 | 1.17 ▲ | 3,797 |
| Intermarket Sec. | 69 | 74.31 | 65 | 65.3 | -2.62 ▼ | 52,410 |
| Jah.Sidd. Co. | 17.11 | 17.27 | 16.76 | 16.91 | -0.34 ▼ | 344,231 |
| JahangirSidd(Pref) | 8.5 | 8.99 | 8.5 | 8.98 | 0.32 ▲ | 1,515 |
| JS Global Cap. | 120.01 | 126.95 | 120 | 121.52 | 0.61 ▲ | 2,248 |
| JS Investments | 24.07 | 25.91 | 23 | 25.57 | 2.02 ▲ | 57,455 |
| LSE Capital Ltd.- (XD) | 4.11 | 4.17 | 4.09 | 4.1 | 0.03 ▲ | 252,061 |
| LSE Fin. Services- (XD) | 7.5 | 7.99 | 7.45 | 7.96 | 0.08 ▲ | 22,431 |
| LSE Ventures Ltd- (XD) | 8.74 | 8.74 | 7.76 | 8.05 | 0 | 104,024 |
| MCB Inv MGT | 60 | 63.89 | 59 | 60.01 | 1.85 ▲ | 82,585 |
| Next Capital | 5.75 | 5.98 | 5.32 | 5.9 | 0.48 ▲ | 133,556 |
| OLP Financial | 30.61 | 31.2 | 30.61 | 31.17 | 0.48 ▲ | 23,175 |
| Pervez Ahmed Co | 1.59 | 1.59 | 1.44 | 1.45 | -0.07 ▼ | 1,484,630 |
| PIA Holding Company | 16.9 | 16.9 | 15.96 | 16.08 | -0.31 ▼ | 7,757,016 |
| PIA Holding CompanyB | 881 | 955 | 881 | 880.58 | 0 | 65 |
| Pak Stock Exchange | 17.9 | 18.98 | 17.9 | 18.61 | 0.65 ▲ | 4,087,971 |
| Sec. Inv. Bank | 5 | 5.1 | 4.8 | 5 | 0 | 103,243 |
| Trust Brokerage | 12 | 12 | 12 | 11.99 | 0 | 14 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.6 | 4.89 | 4.4 | 4.42 | 0 | 4,566 |
| Pak Gulf Leasing | 11.9 | 11.9 | 10.6 | 11.03 | -0.25 ▼ | 7,829 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1749 | 1765 | 1721.03 | 1765 | 13.56 ▲ | 645 |
| Leather Up Ltd. | 20.5 | 20.5 | 18.15 | 18.64 | 0 | 99 |
| Pak Leather | 27.9 | 28.95 | 27.01 | 28.73 | 1.52 ▲ | 2,357 |
| Service Global | 88.5 | 96.24 | 88 | 96.24 | 8.75 ▲ | 726,649 |
| Service Ind.Ltd | 1220 | 1349.36 | 1220 | 1349.36 | 122.67 ▲ | 50,169 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 138 | 141 | 138 | 141 | 4.88 ▲ | 2,647 |
| Arpak Int. | 62.77 | 62.77 | 62.7 | 62.72 | 5.66 ▲ | 1,842 |
| ECOPACK Ltd | 21.25 | 21.97 | 21 | 21.66 | 0.62 ▲ | 111,120 |
| Gammon Pak | 61.85 | 62.7 | 57.3 | 61.65 | 3.1 ▲ | 5,583 |
| GOC (Pak) Ltd. | 57 | 57 | 55.01 | 55.21 | -0.8 ▼ | 1,188 |
| Mandviwala | 16.5 | 17.18 | 15.48 | 15.81 | -1.39 ▼ | 15,481 |
| Olympia Mills | 26.5 | 27.56 | 26.5 | 27.56 | 2.51 ▲ | 7,691 |
| Pakistan Alumin | 84.01 | 85.3 | 83.55 | 84.25 | 0.31 ▲ | 46,683 |
| Pak Hotels | 42.25 | 43.12 | 40 | 41.42 | -1.1 ▼ | 525,493 |
| Pak Services | 881.9 | 881.9 | 816.07 | 825.32 | -10.51 ▼ | 286 |
| Shifa Int.Hospital | 398.95 | 404.98 | 389 | 395.77 | 4.52 ▲ | 108,461 |
| Siddiqsons Tin | 5.63 | 5.77 | 5.58 | 5.61 | -0.06 ▼ | 1,079,276 |
| Tri-Pack Films | 129 | 132 | 127.2 | 128 | -1 ▼ | 11,301 |
| United Brands | 15.39 | 16.69 | 15.03 | 15.25 | 0.02 ▲ | 6,077 |
| UDL Int.Ltd. | 8 | 8 | 7.82 | 7.86 | -0.14 ▼ | 3,950 |
| United Distributors | 50.9 | 50.9 | 43.45 | 46 | -2.28 ▼ | 2,310 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.8 | 8.5 | 7.8 | 8.25 | 0 | 4,156 |
| AL-Noor Mod | 3.3 | 3.3 | 3 | 3.2 | -0.1 ▼ | 164,489 |
| Equity Modaraba | 2.75 | 2.95 | 2.75 | 2.8 | -0.2 ▼ | 12,050 |
| 1st.Fid.Leasing | 2.3 | 2.3 | 2.25 | 2.26 | -0.14 ▼ | 870 |
| Habib Modaraba | 16.91 | 17.3 | 16.91 | 17.3 | 0.1 ▲ | 11,627 |
| I.B.L.Modarab | 3.6 | 3.6 | 3.01 | 3.22 | -0.23 ▼ | 4,601 |
| Punjab Mod | 2.85 | 3.15 | 2.8 | 3.08 | 0.29 ▲ | 119,625 |
| Paramount Mod | 8.4 | 8.48 | 8 | 8.47 | 0 | 6,041 |
| F.Treet Manuf | 5.15 | 5.19 | 4.95 | 4.99 | -0.06 ▼ | 39,598 |
| Tri-Star 1st Mod. | 13.92 | 15.25 | 13.52 | 13.82 | -0.1 ▼ | 1,041 |
| Burj Clean Energy | 9.8 | 9.8 | 9.8 | 9.8 | -0.2 ▼ | 999 |
| OLP Modaraba (XD) | 14.5 | 15 | 14.26 | 15 | 0.38 ▲ | 28,510 |
| Orient Rental | 7.89 | 7.89 | 7.11 | 7.53 | -0.35 ▼ | 1,679 |
| Popular Islamic | 12.59 | 12.9 | 11.53 | 11.74 | 0 | 15 |
| Prud Mod.1st | 2.9 | 3.01 | 2.85 | 2.97 | 0.02 ▲ | 37,553 |
| Sindh Modaraba | 9.56 | 10.2 | 9.2 | 10.19 | 0.44 ▲ | 6,299 |
| Trust Modaraba | 3.84 | 4.1 | 3.8 | 3.89 | -0.01 ▼ | 817,548 |
| Unicap Modaraba | 2.62 | 3.62 | 2.62 | 3.32 | 0.7 ▲ | 825,804 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 459.99 | 465.5 | 458 | 462.22 | 4.28 ▲ | 1,930,387 |
| Oil & Gas Dev | 194 | 197.75 | 190.75 | 195.25 | 1.63 ▲ | 7,945,611 |
| Pak Oilfields | 580 | 583 | 573 | 575.73 | -3.56 ▼ | 372,484 |
| Pak Petroleum | 164.25 | 170.97 | 161.25 | 168.02 | 4.17 ▲ | 11,595,055 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 462.16 | 501 | 456.06 | 496.3 | 27.86 ▲ | 312,004 |
| Burshane LPG | 30.23 | 30.23 | 28.51 | 28.69 | -0.68 ▼ | 11,276 |
| Hascol Petrol | 12.38 | 12.63 | 12.02 | 12.26 | 0.34 ▲ | 27,538,280 |
| HI-Tech Lub. | 46.8 | 47.6 | 45.8 | 46.61 | 0.01 ▲ | 2,631,556 |
| Oilboy Energy L | 10.51 | 10.51 | 10.11 | 10.51 | 1 ▲ | 2,568,633 |
| P.S.O. | 292.89 | 295 | 284.61 | 292.73 | 1.62 ▲ | 6,545,500 |
| Shell Pakistan | 160.8 | 170.99 | 157 | 165.7 | 5.13 ▲ | 776,015 |
| Sui North Gas | 86.9 | 87.92 | 85.7 | 87.58 | 1.11 ▲ | 6,248,403 |
| Sui South Gas | 26.25 | 28.3 | 26.2 | 28.3 | 2.57 ▲ | 44,802,561 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28.6 | 29.29 | 28.25 | 28.99 | 0.57 ▲ | 248,024 |
| Cherat Packg | 120.75 | 130.67 | 118.25 | 130.38 | 11.59 ▲ | 739,575 |
| Int. Packaging Films | 22.24 | 22.34 | 22.05 | 22.22 | 0.21 ▲ | 112,725 |
| MACPAC Films | 16.51 | 17.31 | 16.51 | 17.05 | 0.9 ▲ | 1,079,238 |
| Merit Packaging | 10.87 | 10.87 | 10.5 | 10.74 | 0.09 ▲ | 78,359 |
| Packages Ltd. | 590.05 | 610 | 580 | 603.99 | 13.94 ▲ | 10,126 |
| Pak Paper Prod | 82.99 | 84.79 | 78 | 78.11 | 0.05 ▲ | 794 |
| Roshan Packages | 17.7 | 17.8 | 17.3 | 17.39 | -0.09 ▼ | 743,927 |
| Security Paper | 143 | 145.3 | 141.7 | 142.63 | -0.59 ▼ | 5,408 |
| Synthetic Products | 39.39 | 39.39 | 38.03 | 38.62 | -0.42 ▼ | 1,547,169 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1023 | 1100 | 1019 | 1092.36 | 71.03 ▲ | 217,280 |
| AGP Limited | 156.82 | 162 | 154.51 | 160.03 | 3.21 ▲ | 597,842 |
| BF Biosciences | 180.21 | 180.21 | 180.21 | 180.21 | 16.38 ▲ | 1,325,482 |
| Citi Pharma Ltd | 45.13 | 46.5 | 44.5 | 46.06 | 1.49 ▲ | 6,716,366 |
| Ferozsons (Lab) | 349.99 | 361 | 346 | 357.69 | 11.69 ▲ | 594,383 |
| GlaxoSmithKline | 365 | 368.9 | 361.5 | 365.08 | 2.34 ▲ | 752,097 |
| Haleon Pakistan | 866 | 880 | 835 | 867.23 | 5.9 ▲ | 123,677 |
| Highnoon (Lab) | 875 | 950 | 870 | 928.51 | 58.63 ▲ | 76,559 |
| Hoechst Pak Ltd | 2699 | 2699 | 2699 | 2623.99 | 0 | 3 |
| IBL HealthCare | 39.76 | 42.98 | 39.76 | 42.98 | 3.91 ▲ | 1,398,024 |
| Macter Int. Ltd | 276.8 | 290 | 272 | 279.57 | 4.86 ▲ | 23,177 |
| Otsuka Pak | 137.49 | 149.06 | 136.99 | 149.06 | 13.55 ▲ | 218,906 |
| The Searle Company | 85.4 | 92.84 | 85.28 | 92.75 | 8.35 ▲ | 18,316,665 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 17.25 | 17.98 | 17.22 | 17.84 | 0.69 ▲ | 427,250 |
| Engro Powergen | 27 | 27.09 | 26.7 | 26.96 | -0.02 ▼ | 236,827 |
| Hub Power Co. | 109.7 | 110.71 | 108.42 | 108.7 | -0.75 ▼ | 7,270,290 |
| Kot Addu Power | 34.01 | 37 | 34 | 36.34 | 2.04 ▲ | 10,509,577 |
| K-Electric Ltd. | 5.4 | 5.62 | 5.4 | 5.58 | 0.18 ▲ | 55,535,090 |
| Kohinoor Energy | 23.6 | 23.78 | 23.25 | 23.35 | 0.11 ▲ | 78,708 |
| Kohinoor Power | 7.18 | 7.25 | 6.6 | 7.17 | -0.03 ▼ | 54,189 |
| Lalpir Power | 21.55 | 21.6 | 21.02 | 21.43 | 0.02 ▲ | 243,445 |
| Nishat ChunPower (XD) | 28.03 | 28.25 | 27.4 | 27.63 | -0.4 ▼ | 529,476 |
| Nishat Power | 31.9 | 32.25 | 31.5 | 31.96 | -0.05 ▼ | 449,580 |
| Pakgen Power | 114.99 | 114.99 | 105.5 | 107.12 | 0 | 204 |
| Sitara Energy | 11 | 11 | 11 | 11 | -0.25 ▼ | 1,000 |
| S.G.Power | 8.32 | 8.45 | 8.31 | 8.4 | 0.07 ▲ | 7,550 |
| Saif Power Ltd | 12.34 | 12.45 | 12.02 | 12.38 | 0.35 ▲ | 219,253 |
| Tri-Star Power | 5.87 | 5.9 | 5.87 | 5.89 | 0 | 1,640 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.8 | 15.8 | 15.4 | 15.41 | -0.53 ▼ | 3,883 |
| Hussain Industries | 16.31 | 19.78 | 16.31 | 19.78 | 1.8 ▲ | 1,602 |
| Javedan Corp. | 52.62 | 56.83 | 52.62 | 56.83 | 5.17 ▲ | 215,002 |
| Pace (Pak) Ltd. | 6.71 | 6.74 | 6.35 | 6.43 | -0.22 ▼ | 10,703,388 |
| TPL Properties | 8.8 | 9.25 | 8.73 | 8.91 | 0.19 ▲ | 7,918,365 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.38 | 20.65 | 20.32 | 20.6 | 0.45 ▲ | 303,455 |
| Globe Residency | 13.51 | 14 | 13.5 | 13.96 | 0.46 ▲ | 11,723 |
| TPL REIT Fund I | 12.75 | 13.4 | 12.69 | 13.16 | 0.41 ▲ | 9,767 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 503.01 | 522 | 503 | 508.65 | 7.88 ▲ | 2,517,886 |
| Cnergyico PK | 4.68 | 4.8 | 4.68 | 4.72 | 0.03 ▲ | 16,699,562 |
| National Refinery | 239 | 244.25 | 236.54 | 238.22 | -0.17 ▼ | 1,459,003 |
| Pak Refinery | 26.47 | 26.6 | 26.06 | 26.19 | -0.17 ▼ | 7,745,449 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 624.99 | 681.89 | 620 | 621.98 | 2.08 ▲ | 652 |
| Adam Sugar | 53 | 57.98 | 53 | 55.03 | 2.19 ▲ | 7,183 |
| Abdullah Shah | 6.59 | 6.59 | 6.2 | 6.37 | 0 | 436 |
| AL-Noor Sugar | 77 | 80 | 77 | 80 | 0 | 4 |
| Chashma Sugar | 65 | 67 | 61.2 | 63.18 | -1.89 ▼ | 465 |
| Dewan Sugar | 5.8 | 5.9 | 5.51 | 5.76 | 0.12 ▲ | 377,149 |
| Faran Sugar- (XR) | 46.49 | 48.86 | 46.49 | 47 | 2 ▲ | 3,256 |
| Habib Sugar | 74.55 | 75.5 | 73.51 | 75 | 0.55 ▲ | 23,613 |
| Habib Rice Prod | 32 | 32.98 | 32 | 32.2 | 0 | 112 |
| Haseeb Waqas Sugar | 13.25 | 14.5 | 13.25 | 13.87 | -0.23 ▼ | 256,955 |
| J.D.W.Sugar | 593 | 600 | 586.21 | 586.56 | -12.44 ▼ | 306 |
| Jauharabad Sug | 25 | 25 | 23 | 24.83 | -0.23 ▼ | 47,838 |
| Mirpurkhas Sugar | 32.3 | 32.3 | 31.5 | 31.62 | -0.4 ▼ | 13,749 |
| Mehran Sugar | 50 | 50.1 | 49 | 49.03 | -0.97 ▼ | 8,881 |
| Noon Sugar | 81.25 | 81.25 | 78.11 | 78.12 | -3.11 ▼ | 1,304 |
| Premier Suger | 460.18 | 464.1 | 460.18 | 464.16 | 0 | 7 |
| Sindh Abadgar | 35.74 | 35.74 | 35.74 | 32.5 | 0 | 1 |
| Shahtaj Sugar | 94.1 | 94.1 | 94 | 94 | -6 ▼ | 600 |
| Shahmurad Sugar | 401 | 410 | 399 | 404 | 3.41 ▲ | 5,742 |
| Sakrand Sugar | 11.15 | 11.4 | 10.8 | 10.8 | -0.3 ▼ | 508 |
| Shakarganj Limited | 28.1 | 29 | 28.1 | 28.14 | -0.23 ▼ | 1,620 |
| Tariq Corp Ltd. | 14 | 14 | 14 | 14 | 0 | 1,460 |
| Tariq Corp(Pref) | 7.2 | 7.2 | 7.2 | 6.25 | 0 | 2 |
| Thal Ind.Corp. | 300.06 | 304 | 280.01 | 300.06 | 0 | 136 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 174 | 187 | 174 | 174.02 | -0.88 ▼ | 30,041 |
| Ibrahim Fibres | 366.99 | 366.99 | 350.06 | 350 | 0 | 7 |
| Image Pakistan | 16.21 | 17.68 | 16.21 | 17.16 | 0.76 ▲ | 9,994,940 |
| National Silk | 54.55 | 58.05 | 54.55 | 55.44 | -4.56 ▼ | 1,105 |
| Pak Synthetics | 27.25 | 30.49 | 27.25 | 29 | 0.46 ▲ | 16,298 |
| Rupali Polyester | 17.3 | 17.59 | 17.21 | 17.44 | -0.15 ▼ | 1,415 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 134.8 | 138.2 | 132.7 | 136.34 | 2.15 ▲ | 4,916,875 |
| Avanceon Ltd | 54.4 | 54.5 | 53.5 | 53.74 | -0.66 ▼ | 2,231,494 |
| Supernet Ltd.XB | 13.7 | 13.7 | 13.7 | 13.7 | 1.16 ▲ | 1,000 |
| Hallmark Company Ltd | 749.98 | 768.98 | 710 | 713.76 | -1.61 ▼ | 52 |
| Hum Network | 14.1 | 14.88 | 14 | 14.73 | 0.63 ▲ | 6,801,739 |
| Media Times Ltd | 2.33 | 2.39 | 2.2 | 2.23 | -0.11 ▼ | 2,150,461 |
| Netsol Tech. | 140.51 | 142.98 | 138.63 | 139.82 | -0.86 ▼ | 1,535,043 |
| Octopus Digital | 71 | 71.55 | 70 | 70.12 | -0.69 ▼ | 1,792,695 |
| Pak Datacom | 74.4 | 74.4 | 72.81 | 73.94 | 1.45 ▲ | 22,446 |
| P.T.C.L. | 19.5 | 20.9 | 19.36 | 20.34 | 0.87 ▲ | 32,551,968 |
| Symmetry Group Ltd | 10.83 | 11.76 | 10.61 | 11.76 | 1.07 ▲ | 26,652,379 |
| Systems Limited | 558 | 577.9 | 547 | 557.98 | 3.59 ▲ | 549,220 |
| Telecard Limited | 8.03 | 8.15 | 7.79 | 7.84 | -0.15 ▼ | 7,659,910 |
| TPL Corp Ltd | 5.11 | 5.4 | 5.11 | 5.17 | -0.08 ▼ | 2,551,190 |
| TPL Trakker Ltd | 9.49 | 9.49 | 8.49 | 9.39 | 0.2 ▲ | 84,794 |
| TRG Pak Ltd | 60.77 | 61.55 | 59.01 | 59.27 | -1.73 ▼ | 10,315,704 |
| WorldCall Telecom | 1.35 | 1.42 | 1.35 | 1.37 | 0 | 25,274,872 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 43 | 45 | 42.5 | 44.47 | 1.47 ▲ | 87,907 |
| Azgard Nine | 8.07 | 8.15 | 7.9 | 8.07 | -0.01 ▼ | 781,370 |
| AN Textile Mill | 12.8 | 13 | 12.8 | 12.69 | 0 | 300 |
| Aruj Industries | 9.48 | 10.69 | 9.48 | 10.69 | 1 ▲ | 69,392 |
| Blessed Tex. | 226 | 230.01 | 226 | 230 | -8.54 ▼ | 122 |
| Chenab Limited | 7.9 | 8.4 | 7.9 | 8.32 | 0.21 ▲ | 851,869 |
| Chenab Ltd.(Pre | 3.33 | 3.49 | 3.17 | 3.41 | 0.07 ▲ | 112,250 |
| Crescent Tex. | 13.15 | 13.92 | 13.15 | 13.42 | 0.02 ▲ | 92,371 |
| Feroze 1888 | 70.05 | 71.88 | 70.05 | 70.05 | 0.05 ▲ | 510 |
| Fazal Cloth | 142 | 143 | 142 | 143 | 0 | 100 |
| Gul Ahmed | 22.18 | 22.48 | 21.9 | 21.98 | -0.3 ▼ | 1,536,859 |
| Ghazi Fabrics | 9.54 | 9.98 | 9.23 | 9.75 | -0.23 ▼ | 2,514 |
| Hala Enterprise | 18.72 | 19.5 | 16.85 | 16.85 | -1.87 ▼ | 472,931 |
| Hafiz Limited | 239 | 259.41 | 239 | 258.01 | 22.18 ▲ | 1,327 |
| Interloop Ltd. | 65.5 | 65.88 | 64.49 | 65.3 | 0.23 ▲ | 891,550 |
| Int.Knitwear | 16.6 | 16.6 | 16.6 | 15.31 | 0 | 10 |
| Jubilee Spinning | 12.97 | 12.97 | 12.97 | 11.99 | 0 | 10 |
| Khyber Textile | 397.1 | 397.1 | 397.1 | 361 | 0 | 6 |
| Kohinoor Ind. | 7.8 | 8.15 | 7.15 | 8.01 | -0.09 ▼ | 26,041 |
| Kohinoor Textile | 122.99 | 122.99 | 109 | 115.89 | 4.03 ▲ | 353,044 |
| Mehmood Tex. | 650 | 660 | 540.11 | 604.15 | 4.15 ▲ | 136 |
| Masood Textile | 52.65 | 52.65 | 52.29 | 52.45 | 4.45 ▲ | 724 |
| Nishat (Chun.) | 35.48 | 35.53 | 31.16 | 35 | 0.72 ▲ | 422,542 |
| Nishat Mills Ltd | 76.2 | 78 | 75 | 76.92 | 1.18 ▲ | 1,387,448 |
| Paramount Sp | 5.61 | 5.88 | 5 | 5.46 | -0.15 ▼ | 15,547 |
| Quetta Textile | 23.45 | 24.23 | 22.02 | 23.31 | 1.18 ▲ | 12,060 |
| Redco Textile | 14.4 | 14.8 | 13.11 | 13.88 | -0.16 ▼ | 81,398 |
| Reliance Weaving | 122.22 | 126.5 | 105.1 | 124.22 | 9.22 ▲ | 17,354 |
| Sapphire Tex. | 1185 | 1185 | 1185 | 1185 | 35 ▲ | 100 |
| Sapphire Fiber | 1208 | 1238 | 1090.02 | 1203.44 | -6.56 ▼ | 204 |
| Shams Textile | 26 | 26 | 25 | 25 | 0.09 ▲ | 1,781 |
| Stylers Int.Ltd. | 40.11 | 40.75 | 40.11 | 40.5 | 0 | 215 |
| Suraj Cotton Mills | 116 | 128.9 | 116 | 121.85 | -2.15 ▼ | 445 |
| Towellers Limited | 141.1 | 144.98 | 141 | 142.55 | 0.09 ▲ | 5,343 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 66.02 | 74.85 | 65.23 | 68.33 | -1.67 ▼ | 820 |
| Amtex Limited | 3.14 | 3.24 | 3.1 | 3.17 | 0.04 ▲ | 211,182 |
| Arctic Textile | 21 | 21 | 20.65 | 20.71 | 0.66 ▲ | 1,425 |
| Asim Textile | 15.2 | 15.2 | 13.99 | 14.9 | 0.95 ▲ | 812 |
| Bilal Fibres | 16.65 | 16.65 | 15.15 | 16.06 | -0.14 ▼ | 44,591 |
| Colony Tex.Mills Ltd | 5 | 5.3 | 5 | 5.15 | 0.2 ▲ | 459,573 |
| Chakwal Spinning | 73 | 80.9 | 73 | 78.52 | 4.96 ▲ | 704,499 |
| Dewan Farooque Sp. | 4.2 | 4.29 | 4.03 | 4.09 | -0.04 ▼ | 32,854 |
| Din Textile | 55 | 55 | 55 | 54.79 | 0 | 300 |
| D.S. Ind. Ltd. | 5.72 | 6.06 | 5.56 | 5.73 | 0.09 ▲ | 857,764 |
| Dewan Textile | 7.1 | 7.1 | 5.61 | 6.61 | 0.06 ▲ | 8,066 |
| Elahi Cotton | 87 | 87.45 | 86.5 | 87.03 | 7.53 ▲ | 2,037 |
| Ellcot Spinning | 93 | 99.5 | 93 | 94 | -5 ▼ | 1,057 |
| Gadoon Textile | 201.99 | 205 | 200.25 | 203.71 | 3.61 ▲ | 20,954 |
| Gulshan Sp. | 4.1 | 4.6 | 4 | 4.56 | 0.38 ▲ | 37,365 |
| Gulistan Sp. | 8.25 | 8.68 | 7.4 | 8.68 | 1 ▲ | 31,652 |
| Hira Textile | 3.4 | 3.58 | 3.34 | 3.43 | 0.02 ▲ | 189,181 |
| Idrees Textile | 15.44 | 15.44 | 14 | 14.54 | -0.13 ▼ | 2,702 |
| Indus Dyeing | 114.01 | 117.49 | 114 | 116.99 | 0.98 ▲ | 5,414 |
| J.A.Textile | 68.49 | 68.49 | 68.35 | 68.35 | 1.52 ▲ | 10,000 |
| Janana D Mal | 66.5 | 68.99 | 63.01 | 68.33 | 1.84 ▲ | 36,038 |
| J.K.Spinning | 59 | 61 | 59 | 59.14 | 2.05 ▲ | 3,040 |
| Kohat Textile | 29.3 | 30 | 28.05 | 28.39 | -0.11 ▼ | 5,911 |
| Kohinoor Spining | 7.75 | 8.2 | 7.75 | 7.96 | 0.21 ▲ | 21,617,412 |
| Khalid Siraj | 9.29 | 9.99 | 8.76 | 9.76 | 0.56 ▲ | 33,257 |
| Land Mark Spinning | 60 | 60 | 56 | 59.04 | 0.88 ▲ | 4,208 |
| Maqbool Textile | 27 | 27 | 27 | 27 | 0 | 500 |
| Nazir Cotton Mills | 12.3 | 14.58 | 12.3 | 14.45 | 1.2 ▲ | 7,518 |
| Reliance Cotton | 600 | 600 | 600 | 615 | 0 | 1 |
| Ruby Textile | 7.1 | 7.59 | 7.1 | 7.34 | 0 | 26 |
| Saif Textile | 13.5 | 13.99 | 13.01 | 13.31 | -0.04 ▼ | 3,201 |
| Service Ind Tex | 10.56 | 11 | 10.55 | 10.68 | -0.08 ▼ | 2,804 |
| Shadab Textile | 24.48 | 24.48 | 23 | 23 | -0.49 ▼ | 1,003 |
| Sally Textile | 13.9 | 13.9 | 12.3 | 12.32 | -0.53 ▼ | 5,007 |
| Saritow Spinning | 9 | 9.29 | 8.32 | 9.29 | 0.53 ▲ | 38,805 |
| Sunrays Textile | 82.4 | 88 | 82.4 | 85.5 | 2.99 ▲ | 1,003 |
| Tata Textile | 50 | 50 | 49.05 | 49.99 | 0.99 ▲ | 3,092 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.31 | 13.33 | 13.31 | 13.31 | -0.81 ▼ | 6,765 |
| ICC Industries | 7.4 | 7.54 | 7.1 | 7.54 | 1 ▲ | 50,755 |
| Prosperity Weaving | 34.94 | 35 | 34.94 | 35 | 1.07 ▲ | 4,000 |
| Shahtaj Textile | 68.62 | 73.45 | 68.55 | 70.1 | 0 | 103 |
| Yousuf Weaving | 4.25 | 4.46 | 4.15 | 4.41 | 0.16 ▲ | 2,649,736 |
| Zephyr Textile | 11 | 11.7 | 11 | 11.92 | 0 | 101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 260 | 260 | 252 | 256.01 | 2.98 ▲ | 2,067 |
| Pak Tobacco | 1238 | 1255 | 1201.55 | 1235.19 | 28.63 ▲ | 1,052 |
| Philip Morris Pak. | 803 | 859.1 | 725.1 | 805.54 | 1.55 ▲ | 513 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.5 | 15.5 | 14.05 | 14.76 | 0 | 13 |
| Blue-Ex | 47.56 | 47.56 | 47.56 | 52.84 | 0 | 70 |
| Pak Int.Bulk | 7.59 | 7.69 | 7.39 | 7.46 | 0.04 ▲ | 14,728,611 |
| Pak.Int.Container | 41.45 | 41.7 | 40.95 | 41.35 | -0.02 ▼ | 124,387 |
| P.N.S.C | 332.1 | 346.43 | 327 | 339.36 | 6.9 ▲ | 90,170 |
| Secure Logistics Gro | 15.75 | 16.2 | 15.75 | 15.93 | 0.18 ▲ | 3,063,663 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 102.8 | 107 | 102.8 | 105.35 | 3.71 ▲ | 2,586 |
| S.S.Oil | 73 | 77 | 73 | 74.91 | 0 | 83 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.9 | 37.9 | 36.51 | 36.77 | -0.23 ▼ | 24,552 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.2 | 10.3 | 10 | 10.16 | 0.06 ▲ | 3,054,500 |
| AGHA-JAN | 10.23 | 10.23 | 10.23 | 10.23 | -0.07 ▼ | 3,084,500 |
| AGHA-NOV | 10.05 | 10.1 | 9.8 | 9.92 | -0.02 ▼ | 6,205,000 |
| AGL-DECB | 0 | 0 | 0 | 38.62 | 0.06 ▲ | 110,000 |
| AGL-JANB | 0 | 0 | 0 | 39.33 | -0.13 ▼ | 0 |
| AICL-DEC | 41.4 | 41.4 | 41 | 41 | -0.25 ▼ | 34,000 |
| AICL-JAN | 0 | 0 | 0 | 41.87 | -0.47 ▼ | 0 |
| AICL-NOV | 40.51 | 41 | 40 | 40 | -1 ▼ | 68,500 |
| AIRLINK-DEC | 136.7 | 139.99 | 134 | 138.27 | 2.66 ▲ | 2,600,000 |
| AIRLINK-JAN | 0 | 0 | 0 | 140.77 | 2 ▲ | 0 |
| AIRLINK-NOVB | 135.5 | 138.1 | 132.55 | 136.12 | 1.79 ▲ | 2,700,500 |
| AKBL-DEC | 37.84 | 39.94 | 36.29 | 39.94 | 3.63 ▲ | 3,231,000 |
| AKBL-JAN | 0 | 0 | 0 | 41.12 | 3.58 ▲ | 0 |
| AKBL-NOV | 36 | 40.08 | 36 | 40.08 | 3.64 ▲ | 3,224,000 |
| ASC-DEC | 6.91 | 7.25 | 6.9 | 7.18 | 0.27 ▲ | 619,500 |
| ASC-JAN | 0 | 0 | 0 | 7.33 | 0.32 ▲ | 0 |
| ASC-NOV | 7 | 7.1 | 6.68 | 7.01 | 0.19 ▲ | 418,500 |
| ASL-DEC | 8.5 | 8.85 | 8.06 | 8.53 | 0.17 ▲ | 928,500 |
| ASL-JAN | 0 | 0 | 0 | 8.62 | 0.16 ▲ | 0 |
| ASL-NOV | 8.35 | 8.45 | 8.12 | 8.34 | 0.19 ▲ | 1,447,500 |
| ATRL-DEC | 511 | 527 | 510 | 514.14 | 7.43 ▲ | 1,125,500 |
| ATRL-JAN | 0 | 0 | 0 | 525.19 | 7.33 ▲ | 0 |
| ATRL-NOVB | 504 | 521.98 | 504 | 509.42 | 8.71 ▲ | 461,500 |
| AVN-DEC | 55 | 55.25 | 54.01 | 54.47 | -0.72 ▼ | 1,237,500 |
| AVN-JAN | 0 | 0 | 0 | 55.49 | -0.77 ▼ | 0 |
| AVN-NOV | 54.46 | 54.46 | 52.01 | 53.66 | -0.73 ▼ | 1,551,000 |
| BAFL-DECB | 80 | 80 | 80 | 80 | 0.7 ▲ | 2,000 |
| BAFL-JAN | 0 | 0 | 0 | 84.55 | 3.43 ▲ | 0 |
| BAFL-NOVB | 0 | 0 | 0 | 81.89 | 2.89 ▲ | 6,000 |
| BAHL-DECB | 138 | 138 | 138 | 138 | 1 ▲ | 3,187,500 |
| BAHL-JAN | 0 | 0 | 0 | 141.9 | 2.23 ▲ | 0 |
| BAHL-NOVB | 0 | 0 | 0 | 137.43 | 2.93 ▲ | 2,827,500 |
| BIPL-DEC | 22.38 | 23 | 22.38 | 23 | 1 ▲ | 11,500 |
| BIPL-JAN | 0 | 0 | 0 | 23.4 | 0.34 ▲ | 0 |
| BIPL-NOV | 22.54 | 22.55 | 22.5 | 22.54 | 0.34 ▲ | 9,500 |
| BKTI-DEC | 0 | 0 | 0 | 25199 | 344 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25569 | 350 ▲ | 0 |
| BKTI-NOV | 0 | 0 | 0 | 24925 | 361 ▲ | 0 |
| BOP-DEC | 9.27 | 9.59 | 8.8 | 9.35 | 0.41 ▲ | 17,721,500 |
| BOP-JAN | 0 | 0 | 0 | 9.5 | 0.45 ▲ | 0 |
| BOP-NOV | 9.25 | 9.44 | 8.9 | 9.29 | 0.46 ▲ | 9,233,500 |
| CEPB-DEC | 29.5 | 29.5 | 29.4 | 29.4 | 1 ▲ | 35,500 |
| CEPB-JAN | 0 | 0 | 0 | 29.93 | 0.54 ▲ | 0 |
| CEPB-NOV | 28.56 | 28.56 | 28.56 | 28.56 | 0.2 ▲ | 11,000 |
| CHCC-DEC | 285 | 285 | 285 | 285 | 1.62 ▲ | 3,000 |
| CHCC-JAN | 0 | 0 | 0 | 290.28 | -2.04 ▼ | 0 |
| CHCC-NOVB | 280 | 289.99 | 280 | 281 | -0.55 ▼ | 11,000 |
| CNERGY-DEC | 4.8 | 4.86 | 4.75 | 4.8 | 0.02 ▲ | 5,173,500 |
| CNERGY-JAN | 0 | 0 | 0 | 4.87 | 0.02 ▲ | 0 |
| CNERGY-NOV | 4.75 | 4.78 | 4.68 | 4.72 | 0.02 ▲ | 5,779,500 |
| CPHL-DECB | 45.25 | 46.95 | 45 | 46.71 | 1.48 ▲ | 1,241,000 |
| CPHL-JAN | 0 | 0 | 0 | 47.56 | 1.47 ▲ | 0 |
| CPHL-NOVB | 45 | 46.2 | 44.06 | 45.99 | 1.31 ▲ | 708,000 |
| DCL-DEC | 8.75 | 9.1 | 8.75 | 8.98 | 0.19 ▲ | 959,500 |
| DCL-JAN | 0 | 0 | 0 | 9.14 | 0.17 ▲ | 0 |
| DCL-NOV | 8.39 | 8.98 | 8.39 | 8.83 | 0.15 ▲ | 1,254,000 |
| DCR-DEC | 0 | 0 | 0 | 20.89 | 0.43 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 21.27 | 0.43 ▲ | 0 |
| DCR-NOVB | 0 | 0 | 0 | 20.6 | 0.44 ▲ | 0 |
| DFML-DEC | 40.7 | 40.7 | 38.55 | 39.02 | -1.31 ▼ | 4,298,500 |
| DFML-JAN | 0 | 0 | 0 | 39.59 | -1.55 ▼ | 0 |
| DFML-NOV | 40.1 | 40.16 | 37.4 | 38.28 | -1.58 ▼ | 4,939,000 |
| DGKC-DEC | 86.57 | 87.5 | 85.52 | 86.88 | 0.63 ▲ | 2,152,000 |
| DGKC-JAN | 0 | 0 | 0 | 88.23 | 0.17 ▲ | 0 |
| DGKC-NOV | 85 | 86.01 | 84 | 85.67 | 0.49 ▲ | 1,443,500 |
| EFERT-DECB | 204 | 204 | 201 | 203.3 | -0.47 ▼ | 122,500 |
| EFERT-JAN | 0 | 0 | 0 | 206.72 | -1.23 ▼ | 0 |
| EFERT-NOVB | 201.5 | 201.5 | 196.12 | 199.61 | -1.4 ▼ | 53,500 |
| ENGRO-DECB | 330.5 | 340 | 330.5 | 340 | 11.5 ▲ | 24,500 |
| ENGRO-JANB | 0 | 0 | 0 | 346.8 | 8.4 ▲ | 0 |
| ENGRO-NOVB | 329.96 | 335 | 324 | 334.57 | 7.07 ▲ | 56,000 |
| EPCL-DEC | 37 | 37.5 | 35.2 | 36.38 | -0.67 ▼ | 597,000 |
| EPCL-JAN | 0 | 0 | 0 | 37.69 | -0.42 ▼ | 0 |
| EPCL-NOV | 36.5 | 36.65 | 34.7 | 36.21 | -0.44 ▼ | 550,000 |
| FABL-DECB | 48.1 | 48.52 | 47.44 | 48.07 | 0.48 ▲ | 266,000 |
| FABL-JAN | 0 | 0 | 0 | 49.08 | 0.58 ▲ | 0 |
| FABL-NOVB | 47 | 47.95 | 46.5 | 47.81 | 0.94 ▲ | 292,500 |
| FATIMA-DEC | 71 | 73 | 69.01 | 72.74 | 2.74 ▲ | 509,000 |
| FATIMA-JAN | 0 | 0 | 0 | 73.92 | 1.46 ▲ | 0 |
| FATIMA-NOV | 71 | 72.5 | 70.28 | 71.68 | 1.77 ▲ | 125,500 |
| FCCL-DEC | 35.34 | 35.95 | 34.76 | 35.63 | 0.56 ▲ | 2,061,500 |
| FCCL-JAN | 0 | 0 | 0 | 36.29 | 0.2 ▲ | 0 |
| FCCL-NOVB | 35 | 35.4 | 34.2 | 35.08 | 0.26 ▲ | 1,132,000 |
| FCEPL-DEC | 82.5 | 86.99 | 82.5 | 83.62 | 1.38 ▲ | 191,500 |
| FCEPL-JAN | 0 | 0 | 0 | 85.15 | 1.53 ▲ | 0 |
| FCEPL-NOV | 82 | 88.89 | 80.25 | 81.24 | 0.16 ▲ | 300,500 |
| FEROZ-DECB | 361.25 | 365.17 | 352 | 359 | 9 ▲ | 4,000 |
| FEROZ-JAN | 0 | 0 | 0 | 369.32 | 11.51 ▲ | 0 |
| FEROZ-NOVB | 352 | 360.47 | 350 | 356.33 | 9.33 ▲ | 21,500 |
| FFBL-DEC | 75.03 | 76.99 | 75.02 | 76 | 0.01 ▲ | 469,500 |
| FFBL-JAN | 0 | 0 | 0 | 78.69 | 0.51 ▲ | 0 |
| FFBL-NOV | 75.52 | 80.58 | 74.5 | 76.27 | 0.66 ▲ | 146,000 |
| FFC-DEC | 329.89 | 334 | 325.13 | 329.39 | -0.87 ▼ | 249,000 |
| FFC-JAN | 0 | 0 | 0 | 335.46 | -1.32 ▼ | 0 |
| FFC-NOV | 320.12 | 329.5 | 316.12 | 324.07 | -1.92 ▼ | 122,000 |
| FFL-DEC | 12.9 | 13.05 | 12.71 | 12.88 | -0.06 ▼ | 7,517,000 |
| FFL-JAN | 0 | 0 | 0 | 13.07 | -0.1 ▼ | 0 |
| FFL-NOV | 12.77 | 12.86 | 11.82 | 12.65 | -0.12 ▼ | 6,034,000 |
| FLYNG-DEC | 24.15 | 26.52 | 24 | 26.42 | 2.31 ▲ | 4,747,500 |
| FLYNG-JAN | 0 | 0 | 0 | 26.8 | 2.34 ▲ | 0 |
| FLYNG-NOV | 24 | 26.15 | 23.75 | 26.11 | 2.34 ▲ | 826,000 |
| GAL-DEC | 251 | 251.84 | 245 | 247.82 | -3.1 ▼ | 651,500 |
| GAL-JAN | 0 | 0 | 0 | 251.67 | -3.87 ▼ | 0 |
| GAL-NOV | 247.22 | 248.2 | 240.11 | 243.48 | -3.86 ▼ | 561,500 |
| GATM-DEC | 22.79 | 22.79 | 22.25 | 22.28 | -0.27 ▼ | 572,500 |
| GATM-JAN | 0 | 0 | 0 | 22.69 | -0.35 ▼ | 0 |
| GATM-NOV | 22.3 | 22.3 | 21.5 | 22 | -0.33 ▼ | 544,500 |
| GGL-DEC | 11.09 | 11.84 | 10.5 | 11.74 | 0.41 ▲ | 2,907,000 |
| GGL-JAN | 0 | 0 | 0 | 11.93 | 0.4 ▲ | 0 |
| GGL-NOV | 10.52 | 11.6 | 10.3 | 11.43 | 0.26 ▲ | 3,994,000 |
| GHGL-DECB | 0 | 0 | 0 | 28.09 | -0.05 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 28.61 | -0.05 ▼ | 0 |
| GHGL-NOVB | 27.8 | 27.8 | 27.5 | 27.5 | -0.5 ▼ | 4,000 |
| GHNI-DEC | 405 | 405 | 397 | 400.37 | -2.76 ▼ | 257,000 |
| GHNI-JAN | 0 | 0 | 0 | 407.29 | -3.9 ▼ | 0 |
| GHNI-NOV | 399.98 | 399.98 | 390.01 | 393.42 | -4.84 ▼ | 293,500 |
| HBL-DECB | 177 | 185.39 | 174.8 | 183.47 | 3.06 ▲ | 654,500 |
| HBL-JAN | 183.49 | 183.49 | 183.49 | 183.49 | 0 | 3,000 |
| HBL-NOVB | 175.5 | 190 | 172.11 | 180.78 | 2.01 ▲ | 405,500 |
| HUBC-DEC | 111.4 | 111.9 | 110.02 | 110.42 | -0.68 ▼ | 2,033,500 |
| HUBC-JAN | 0 | 0 | 0 | 112.24 | -0.94 ▼ | 0 |
| HUBC-NOVB | 109.7 | 110.65 | 108.2 | 108.77 | -0.81 ▼ | 1,820,500 |
| HUMNL-DEC | 14.15 | 15.25 | 14.1 | 14.91 | 0.65 ▲ | 3,907,000 |
| HUMNL-JAN | 0 | 0 | 0 | 15.21 | 0.63 ▲ | 0 |
| HUMNL-NOV | 14.1 | 14.88 | 14 | 14.64 | 0.59 ▲ | 2,732,000 |
| ILP-DEC | 65.5 | 67 | 62.51 | 66.16 | 0.14 ▲ | 170,000 |
| ILP-JAN | 0 | 0 | 0 | 67.42 | 0.13 ▲ | 0 |
| ILP-NOVB | 65 | 65.5 | 62.02 | 63.56 | -1.88 ▼ | 105,500 |
| INIL-DEC | 152 | 155.5 | 152 | 153.17 | 0.27 ▲ | 78,000 |
| INIL-JAN | 0 | 0 | 0 | 155.33 | -0.43 ▼ | 0 |
| INIL-NOVB | 150.8 | 153.31 | 149.01 | 150.24 | -1.26 ▼ | 78,500 |
| ISL-DEC | 68.4 | 77.15 | 68.4 | 76.9 | 0.9 ▲ | 75,000 |
| ISL-JAN | 0 | 0 | 0 | 77.43 | -0.11 ▼ | 0 |
| ISL-NOVB | 75.48 | 76 | 74.2 | 74.35 | -0.36 ▼ | 70,000 |
| JSBL-DEC | 9.01 | 9.25 | 9 | 9.25 | 0.2 ▲ | 88,500 |
| JSBL-JAN | 0 | 0 | 0 | 9.34 | 0.17 ▲ | 0 |
| JSBL-NOV | 0 | 0 | 0 | 9.05 | 0.05 ▲ | 80,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 22.05 | 0.06 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.46 | 0.06 ▲ | 0 |
| JSGBETF-NOV | 0 | 0 | 0 | 21.75 | 0.08 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 13.75 | 0.09 ▲ | 0 |
| JSMFETF-NOV | 0 | 0 | 0 | 13.56 | 0.1 ▲ | 0 |
| KAPCO-DEC | 34.44 | 37.7 | 34.44 | 37.3 | 2.7 ▲ | 1,391,500 |
| KAPCO-JAN | 0 | 0 | 0 | 37.52 | 2.05 ▲ | 0 |
| KAPCO-NOVB | 34.27 | 36.5 | 32.1 | 36.5 | 2.01 ▲ | 500,000 |
| KEL-DEC | 5.55 | 5.75 | 5.45 | 5.69 | 0.22 ▲ | 19,808,500 |
| KEL-JAN | 0 | 0 | 0 | 5.76 | 0.18 ▲ | 0 |
| KEL-NOV | 5.49 | 5.6 | 5.4 | 5.57 | 0.2 ▲ | 10,714,000 |
| KOSM-DEC | 7.9 | 8.4 | 7.9 | 8.13 | 0.25 ▲ | 38,869,500 |
| KOSM-JAN | 0 | 0 | 0 | 8.22 | 0.21 ▲ | 0 |
| KOSM-NOV | 7.85 | 8.23 | 7.85 | 7.94 | 0.2 ▲ | 30,163,500 |
| KSE30-DEC | 0 | 0 | 0 | 31835 | 259 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 32302 | 263 ▲ | 0 |
| KSE30-NOV | 0 | 0 | 0 | 31488 | 281 ▲ | 0 |
| LOTCHEM-DEC | 19.2 | 19.5 | 18 | 19.2 | 0.18 ▲ | 2,156,000 |
| LOTCHEM-JAN | 0 | 0 | 0 | 19.6 | 0.21 ▲ | 0 |
| LOTCHEM-NOV | 18.51 | 19.03 | 17.66 | 18.92 | 0.2 ▲ | 2,309,000 |
| LPL-DEC | 21.8 | 21.8 | 21.8 | 21.8 | 0.3 ▲ | 30,000 |
| LPL-JAN | 0 | 0 | 0 | 22.13 | -0.01 ▼ | 0 |
| LPL-NOV | 21.49 | 21.5 | 21 | 21 | -0.5 ▼ | 146,000 |
| LUCK-DEC | 1025 | 1035 | 1025 | 1034.99 | 7.06 ▲ | 55,000 |
| LUCK-JAN | 0 | 0 | 0 | 1052.71 | -1.75 ▼ | 0 |
| LUCK-NOVB | 1015 | 1024 | 1013 | 1015 | -0.1 ▼ | 59,500 |
| MCB-DECB | 0 | 0 | 0 | 275.02 | 3.03 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 280.08 | 3.13 ▲ | 0 |
| MCB-NOVB | 270.05 | 271 | 270 | 271 | 3 ▲ | 3,500 |
| MEBL-DECB | 231.5 | 234.97 | 228 | 230.45 | 3.1 ▲ | 53,000 |
| MEBL-JAN | 0 | 0 | 0 | 234.77 | -0.43 ▼ | 0 |
| MEBL-NOVB | 226.99 | 230 | 208.5 | 225.41 | -1.59 ▼ | 23,500 |
| MLCF-DEC | 41.82 | 42 | 41.25 | 41.42 | -0.47 ▼ | 4,210,000 |
| MLCF-JAN | 0 | 0 | 0 | 42.11 | -0.67 ▼ | 0 |
| MLCF-NOV | 40.9 | 41.5 | 40.31 | 40.65 | -0.68 ▼ | 3,360,500 |
| MTL-DEC | 594.5 | 629.73 | 593.69 | 620.58 | 40.58 ▲ | 12,000 |
| MTL-JAN | 0 | 0 | 0 | 612.12 | 13.75 ▲ | 0 |
| MTL-NOV | 596 | 596 | 585.5 | 585.5 | 9.5 ▲ | 29,000 |
| MUGHAL-DEC | 72 | 78.59 | 71.01 | 75.18 | 3.65 ▲ | 218,500 |
| MUGHAL-JAN | 0 | 0 | 0 | 76.08 | 3.01 ▲ | 0 |
| MUGHAL-NOV | 70.5 | 77 | 70 | 73.69 | 3.23 ▲ | 83,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 15.99 | 0.09 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 16.28 | 0.09 ▲ | 0 |
| MZNPETF-NOV | 0 | 0 | 0 | 15.77 | 0.1 ▲ | 0 |
| NBP-DEC | 71.25 | 73.5 | 70.01 | 71.92 | 1.26 ▲ | 1,990,500 |
| NBPGETF-DEC | 0 | 0 | 0 | 20.6 | 0.23 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 20.98 | 0.24 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 20.32 | 0.25 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 73.25 | 1.17 ▲ | 0 |
| NBP-NOV | 70 | 72.01 | 69.04 | 70.87 | 1.23 ▲ | 1,276,500 |
| NCPL-DECB | 28.18 | 28.3 | 25.28 | 28 | 0 | 225,000 |
| NCPL-JANB | 0 | 0 | 0 | 28.53 | -0.46 ▼ | 0 |
| NCPL-NOVB | 27.8 | 27.8 | 27.4 | 27.6 | -0.6 ▼ | 240,500 |
| NETSOL-DEC | 141.25 | 144.99 | 140.5 | 141.85 | -0.7 ▼ | 993,500 |
| NETSOL-JAN | 0 | 0 | 0 | 144.37 | -1.11 ▼ | 0 |
| NETSOL-NOVB | 140 | 142.9 | 138.64 | 139.76 | -0.64 ▼ | 1,003,000 |
| NITGETF-NOV | 0 | 0 | 0 | 22.48 | 0.03 ▲ | 0 |
| NML-DECB | 77.5 | 78.91 | 76 | 77.75 | 0.83 ▲ | 890,000 |
| NML-JAN | 0 | 0 | 0 | 79.42 | 1.1 ▲ | 0 |
| NML-NOVB | 76.2 | 79.38 | 75.25 | 77.14 | 1.66 ▲ | 772,500 |
| NPL-DECB | 0 | 0 | 0 | 32.4 | -0.1 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 33 | -0.1 ▼ | 0 |
| NPL-NOVC | 31.8 | 31.8 | 31.8 | 31.8 | 0.1 ▲ | 1,000 |
| NRL-DEC | 240 | 247 | 240 | 241.97 | 0.58 ▲ | 895,500 |
| NRL-JAN | 0 | 0 | 0 | 245.97 | -0.55 ▼ | 0 |
| NRL-NOV | 238.7 | 244 | 236.21 | 238.31 | 0.4 ▲ | 682,000 |
| OCTOPUS-DEC | 72 | 72.65 | 70.48 | 71.32 | -0.53 ▼ | 848,500 |
| OCTOPUS-JAN | 0 | 0 | 0 | 72.4 | -0.83 ▼ | 0 |
| OCTOPUS-NOV | 71 | 71.2 | 69.25 | 70 | -0.67 ▼ | 1,082,000 |
| OGDC-DECB | 196 | 200 | 193.2 | 198.01 | 2 ▲ | 6,657,000 |
| OGDC-JANB | 0 | 0 | 0 | 201.6 | 1.37 ▲ | 0 |
| OGDC-NOVC | 193.72 | 197.3 | 190.85 | 195.13 | 1.41 ▲ | 4,561,500 |
| OGTI-DEC | 0 | 0 | 0 | 24489 | 224 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 24848 | 227 ▲ | 0 |
| OGTI-NOV | 0 | 0 | 0 | 24223 | 242 ▲ | 0 |
| P01GIS061125 | 91.23 | 91.23 | 91.23 | 91.23 | 0.15 ▲ | 5,000 |
| P01GIS090525 | 95.57 | 95.57 | 95.57 | 95.57 | 0.15 ▲ | 5,000 |
| P01GIS091224 | 99.77 | 99.77 | 99.77 | 99.77 | 0.03 ▲ | 5,000 |
| P01GIS140325 | 96.76 | 96.76 | 96.76 | 96.76 | 0.52 ▲ | 5,000 |
| P01GIS150825 | 93.28 | 93.28 | 93.28 | 93.28 | 0.15 ▲ | 5,000 |
| P01GIS170925 | 92.17 | 92.17 | 92.17 | 92.17 | 0.15 ▲ | 5,000 |
| P01GIS201025 | 91.47 | 91.47 | 91.47 | 91.47 | 0.15 ▲ | 5,000 |
| P01GIS220125 | 0 | 0 | 0 | 97.92 | 0 | 1,600,000 |
| P01GIS230525 | 95.43 | 95.43 | 95.43 | 95.43 | 0.15 ▲ | 5,000 |
| P01GIS250425 | 96.06 | 96.06 | 96.06 | 96.06 | 0.15 ▲ | 5,000 |
| P01GIS250725 | 93 | 93 | 93 | 93 | 0.2 ▲ | 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 | 86 | 86 | 86 | 86 | 0.76 ▲ | 22,500 |
| PABC-JAN | 0 | 0 | 0 | 86.99 | 0.19 ▲ | 0 |
| PABC-NOV | 84.8 | 84.8 | 84.8 | 84.8 | -0.2 ▼ | 22,500 |
| PACE-DEC | 6.77 | 6.77 | 6.49 | 6.54 | -0.25 ▼ | 3,799,500 |
| PACE-JAN | 0 | 0 | 0 | 6.64 | -0.24 ▼ | 0 |
| PACE-NOV | 6.63 | 6.63 | 6.21 | 6.41 | -0.28 ▼ | 1,087,500 |
| PAEL-DEC | 26.46 | 27.84 | 26.2 | 27.34 | 0.8 ▲ | 10,704,500 |
| PAEL-JAN | 0 | 0 | 0 | 27.84 | 0.74 ▲ | 0 |
| PAEL-NOV | 25.9 | 27.5 | 25.82 | 26.88 | 0.68 ▲ | 7,298,500 |
| PAKRI-DEC | 15.94 | 15.94 | 15.3 | 15.45 | -0.39 ▼ | 231,000 |
| PAKRI-JAN | 0 | 0 | 0 | 15.78 | -0.31 ▼ | 0 |
| PAKRI-NOV | 15.25 | 16 | 15.01 | 15.35 | -0.05 ▼ | 345,000 |
| PIAHCLA-DEC | 16.59 | 16.9 | 16.2 | 16.36 | -0.27 ▼ | 5,695,000 |
| PIAHCLA-JAN | 0 | 0 | 0 | 16.6 | -0.35 ▼ | 0 |
| PIAHCLA-NOV | 16.5 | 16.68 | 15.53 | 16.06 | -0.36 ▼ | 8,369,500 |
| PIBTL-DEC | 7.6 | 7.73 | 7.5 | 7.57 | 0.01 ▲ | 2,954,000 |
| PIBTL-JAN | 0 | 0 | 0 | 7.7 | 0.03 ▲ | 0 |
| PIBTL-NOV | 7.49 | 7.6 | 7 | 7.43 | 0.01 ▲ | 3,203,000 |
| PIOC-DEC | 205.5 | 209.9 | 203.1 | 207.88 | -0.36 ▼ | 78,000 |
| PIOC-JAN | 0 | 0 | 0 | 212.83 | -0.85 ▼ | 0 |
| PIOC-NOVB | 203.5 | 209.92 | 202.99 | 206 | -0.55 ▼ | 50,000 |
| POL-DEC | 0 | 0 | 0 | 583.71 | -4.54 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 594.45 | -4.61 ▼ | 0 |
| POL-NOVB | 556.3 | 576.5 | 556.3 | 576.5 | -3.1 ▼ | 1,000 |
| POWER-DEC | 7.96 | 7.96 | 6.83 | 7.06 | -0.04 ▼ | 1,673,500 |
| POWER-JAN | 0 | 0 | 0 | 7.12 | -0.12 ▼ | 0 |
| POWER-NOV | 7.19 | 7.19 | 6.75 | 6.9 | -0.1 ▼ | 2,897,000 |
| PPL-DECB | 167 | 173.01 | 163.5 | 170.33 | 4.67 ▲ | 3,986,500 |
| PPL-JANB | 0 | 0 | 0 | 173.48 | 4.04 ▲ | 0 |
| PPL-NOVC | 163.06 | 173.5 | 161.49 | 167.96 | 4.48 ▲ | 1,930,500 |
| PRL-DEC | 26.98 | 26.98 | 26.38 | 26.62 | -0.14 ▼ | 5,351,000 |
| PRL-JAN | 0 | 0 | 0 | 27.04 | -0.22 ▼ | 0 |
| PRL-NOVB | 26.5 | 26.79 | 26 | 26.14 | -0.25 ▼ | 4,793,000 |
| PSO-DEC | 294.5 | 298.7 | 287.52 | 296.36 | 2.7 ▲ | 2,719,000 |
| PSO-JAN | 0 | 0 | 0 | 302.25 | 1.21 ▲ | 0 |
| PSO-NOVB | 292 | 299.99 | 285 | 292.48 | 2.02 ▲ | 1,197,500 |
| PTC-DEC | 20 | 21 | 19.5 | 20.64 | 0.84 ▲ | 10,353,500 |
| PTC-JAN | 0 | 0 | 0 | 21 | 0.87 ▲ | 0 |
| PTC-NOV | 19.66 | 21.09 | 19.2 | 20.34 | 0.78 ▲ | 5,200,500 |
| SAZEW-DECB | 1015 | 1025 | 1005 | 1020.07 | 5.3 ▲ | 278,000 |
| SAZEW-JANB | 0 | 0 | 0 | 1037.16 | 4.01 ▲ | 0 |
| SAZEW-NOVC | 999.01 | 1012 | 962 | 1000.1 | -1.1 ▼ | 287,500 |
| SEARL-DEC | 86.8 | 94.24 | 86.39 | 94.14 | 8.47 ▲ | 6,053,000 |
| SEARL-JAN | 0 | 0 | 0 | 95.77 | 8.49 ▲ | 0 |
| SEARL-NOV | 85.4 | 93.01 | 85.03 | 92.54 | 7.99 ▲ | 1,702,000 |
| SHEL-DEC | 162 | 169 | 160.04 | 166.55 | 4.51 ▲ | 56,000 |
| SHEL-JAN | 0 | 0 | 0 | 171.09 | 5.04 ▲ | 0 |
| SHEL-NOV | 158 | 168.75 | 158 | 167.16 | 6.26 ▲ | 51,500 |
| SILK-DEC | 0.95 | 0.95 | 0.95 | 0.95 | 0 | 100,000 |
| SILK-JAN | 0 | 0 | 0 | 0.95 | 0.01 ▲ | 0 |
| SILK-NOV | 0.93 | 0.93 | 0.92 | 0.92 | 0.01 ▲ | 150,000 |
| SNBL-DEC | 15.6 | 16.06 | 15.6 | 16.05 | 0.35 ▲ | 669,000 |
| SNBL-JAN | 0 | 0 | 0 | 16.38 | 0.23 ▲ | 0 |
| SNBL-NOV | 15.8 | 15.8 | 15.55 | 15.55 | -0.15 ▼ | 666,500 |
| SNGP-DEC | 88 | 89.35 | 86.72 | 89 | 1.34 ▲ | 2,023,000 |
| SNGP-JAN | 0 | 0 | 0 | 90.43 | 1.01 ▲ | 0 |
| SNGP-NOV | 87.4 | 88 | 85.65 | 87.48 | 0.64 ▲ | 1,319,500 |
| SSGC-DEC | 26.72 | 28.66 | 26.5 | 28.66 | 2.61 ▲ | 28,415,500 |
| SSGC-JAN | 0 | 0 | 0 | 29.22 | 2.61 ▲ | 0 |
| SSGC-NOV | 26.11 | 28.35 | 26.11 | 28.35 | 2.58 ▲ | 4,898,000 |
| SYM-DEC | 10.95 | 11.91 | 10.76 | 11.91 | 1.08 ▲ | 7,348,000 |
| SYM-JAN | 0 | 0 | 0 | 12.14 | 1.09 ▲ | 0 |
| SYM-NOVB | 10.9 | 11.73 | 10.6 | 11.73 | 1.07 ▲ | 4,393,000 |
| SYS-DEC | 565.11 | 565.11 | 558.01 | 559 | -1 ▼ | 3,000 |
| SYS-JAN | 0 | 0 | 0 | 576.13 | 2.82 ▲ | 0 |
| SYS-NOV | 569.66 | 569.67 | 551 | 555 | 0 | 2,500 |
| TELE-DEC | 7.55 | 8.22 | 7.3 | 7.99 | -0.13 ▼ | 2,094,500 |
| TELE-JAN | 0 | 0 | 0 | 8.09 | -0.17 ▼ | 0 |
| TELE-NOV | 8 | 8.11 | 7.06 | 7.81 | -0.13 ▼ | 2,169,000 |
| TGL-DEC | 130 | 130 | 130 | 130 | 3.4 ▲ | 2,000 |
| TGL-JAN | 0 | 0 | 0 | 133.43 | 0.66 ▲ | 0 |
| TGL-NOV | 125.9 | 129 | 125.9 | 128.28 | 1.82 ▲ | 13,000 |
| TOMCL-DEC | 33.42 | 36.48 | 33.42 | 35.94 | 1.46 ▲ | 2,513,500 |
| TOMCL-JAN | 0 | 0 | 0 | 36.64 | 1.43 ▲ | 0 |
| TOMCL-NOV | 34 | 36 | 32.95 | 35.45 | 1.38 ▲ | 1,912,500 |
| TPLP-DEC | 9 | 9.4 | 8.9 | 9.05 | 0.24 ▲ | 2,628,000 |
| TPLP-JAN | 9.35 | 9.35 | 9.31 | 9.31 | 0.37 ▲ | 2,560,000 |
| TPLP-NOV | 8.88 | 9.25 | 8.41 | 8.89 | 0.19 ▲ | 4,776,000 |
| TREET-DEC | 17.48 | 17.74 | 17.13 | 17.56 | 0.12 ▲ | 1,566,000 |
| TREET-JAN | 0 | 0 | 0 | 17.85 | 0.08 ▲ | 0 |
| TREET-NOV | 17.28 | 17.35 | 16.11 | 17.25 | 0.05 ▲ | 1,669,000 |
| TRG-DEC | 62 | 62.25 | 60 | 60.2 | -1.75 ▼ | 7,565,500 |
| TRG-JAN | 0 | 0 | 0 | 61.2 | -1.88 ▼ | 0 |
| TRG-NOV | 60.6 | 62 | 59 | 59.24 | -1.77 ▼ | 5,544,000 |
| UBL-DECB | 339 | 339 | 337.9 | 337.9 | 2.4 ▲ | 14,000 |
| UBL-JAN | 0 | 0 | 0 | 350.49 | 3.52 ▲ | 0 |
| UBL-NOVB | 0 | 0 | 0 | 339.45 | 4.45 ▲ | 5,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 21.34 | -0.16 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 21.73 | -0.16 ▼ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 21.05 | -0.13 ▼ | 0 |
| UNITY-DEC | 29.4 | 32.29 | 29.4 | 31.73 | 2.38 ▲ | 5,442,500 |
| UNITY-JAN | 0 | 0 | 0 | 32.03 | 2.08 ▲ | 0 |
| UNITY-NOV | 29.25 | 31.87 | 29.2 | 31.14 | 2.17 ▲ | 1,551,000 |
| WAVES-DEC | 7.85 | 8.06 | 7.75 | 7.99 | 0.3 ▲ | 4,364,000 |
| WAVES-JAN | 0 | 0 | 0 | 8.11 | 0.28 ▲ | 0 |
| WAVES-NOV | 7.82 | 7.99 | 6.61 | 7.7 | 0.12 ▲ | 4,805,000 |
| WTL-DEC | 1.39 | 1.44 | 1.37 | 1.4 | 0.01 ▲ | 21,639,000 |
| WTL-JAN | 0 | 0 | 0 | 1.41 | -0.01 ▼ | 0 |
| WTL-NOV | 1.37 | 1.42 | 1.35 | 1.37 | 0 | 20,391,000 |
| YOUW-DEC | 4.45 | 4.64 | 4.45 | 4.5 | 0.23 ▲ | 377,500 |
| YOUW-JAN | 0 | 0 | 0 | 4.55 | 0.15 ▲ | 0 |
| YOUW-NOV | 4.4 | 4.5 | 4.32 | 4.35 | 0.1 ▲ | 341,500 |
| 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 |
|---|
