KARACHI December 6th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 455.99 | 455.99 | 437.01 | 448.91 | 3.38 ▲ | 12,155 |
| Atlas Honda Ltd | 874 | 880 | 852.02 | 864 | -7.44 ▼ | 12,925 |
| Dewan Motors | 43.5 | 44.85 | 42.8 | 43.13 | 0.39 ▲ | 8,552,808 |
| Ghandhara Automobile | 280 | 289.9 | 274.01 | 281.2 | 3.42 ▲ | 4,366,722 |
| Ghandhara Ind. | 419.97 | 439 | 415 | 430.05 | 12.68 ▲ | 1,891,044 |
| Honda Atlas Cars | 291 | 302.9 | 286.61 | 294.31 | 5.75 ▲ | 2,238,514 |
| Hinopak Motor | 379.97 | 404 | 370.2 | 396.23 | 24.35 ▲ | 254,288 |
| Indus Motor Company | 1985.1 | 2042.99 | 1944.45 | 2003.16 | -4.49 ▼ | 2,550 |
| Millat Tractors | 648 | 649 | 627 | 629.21 | -14.22 ▼ | 328,884 |
| Sazgar Engineering | 1045 | 1067.99 | 1038 | 1061.39 | 15.27 ▲ | 339,458 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 111.99 | 112 | 108.03 | 109.13 | -1.07 ▼ | 3,281 |
| Atlas Battery | 384.9 | 388.15 | 379.02 | 382.83 | 1.53 ▲ | 85,126 |
| Bela Automotive | 202.72 | 202.72 | 190 | 202.5 | 18.21 ▲ | 9,654 |
| Bal.Wheels | 142 | 145 | 138 | 140 | -0.83 ▼ | 60,213 |
| Dewan Auto Engg | 41.09 | 41.09 | 39.05 | 39.56 | -0.5 ▼ | 34,521 |
| Exide (PAK) | 838 | 840 | 826 | 837.32 | -0.53 ▼ | 6,014 |
| Ghandhara Tyre | 50.25 | 51.09 | 48.4 | 50.37 | 0.34 ▲ | 1,753,894 |
| Loads Limited | 14.5 | 15.45 | 14.15 | 14.9 | 0.55 ▲ | 7,853,662 |
| Panther Tyres Ltd. | 51.55 | 54 | 49.2 | 50.49 | -0.21 ▼ | 870,546 |
| Treet Battery Ltd. | 18.78 | 19.11 | 17.9 | 18.07 | -0.64 ▼ | 13,727,404 |
| Thal Limited | 481 | 481 | 462.03 | 463.78 | -16.31 ▼ | 27,620 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 34 | 34 | 32.5 | 32.5 | -1.5 ▼ | 4,462 |
| Fast Cables Ltd. | 25.97 | 26.9 | 25.2 | 26.43 | 0.92 ▲ | 15,544,070 |
| Pak Elektron | 32.49 | 35.35 | 32.39 | 34.74 | 2.36 ▲ | 60,244,426 |
| Pakistan Cables- | 144 | 154 | 143 | 149.58 | 0.47 ▲ | 29,627 |
| Siemens Pak. | 1481.01 | 1515 | 1481 | 1514.16 | 13.16 ▲ | 2,739 |
| Waves Corp Ltd. | 8.72 | 9.25 | 8.65 | 9.11 | 0.4 ▲ | 15,320,623 |
| Waves Home App | 13.4 | 13.69 | 13.02 | 13.5 | 0.27 ▲ | 9,316,893 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 209.9 | 212.26 | 201.1 | 203.22 | -5.67 ▼ | 112,683 |
| Bestway Cement | 443.95 | 459 | 400 | 404.01 | -13.69 ▼ | 82,259 |
| Cherat Cement | 310.5 | 310.5 | 290.11 | 294.98 | -13.33 ▼ | 908,856 |
| Dadabhoy Cement | 5.45 | 5.51 | 5.26 | 5.46 | -0.01 ▼ | 247,579 |
| Dewan Cement | 10.04 | 10.25 | 9.71 | 10.19 | 0.26 ▲ | 6,702,720 |
| D.G.K.Cement | 99.8 | 100.25 | 94.5 | 96.61 | -1.56 ▼ | 6,318,491 |
| Dandot Cement | 13 | 13 | 12.11 | 12.91 | -0.08 ▼ | 12,979 |
| Fauji Cement | 39.49 | 39.7 | 37.8 | 38.07 | -1.24 ▼ | 9,434,859 |
| Fecto Cement | 100.81 | 109 | 100 | 101.28 | 0.47 ▲ | 425,875 |
| Flying Cement | 31.5 | 31.67 | 28.01 | 30.82 | -0.19 ▼ | 4,862,232 |
| Gharibwal Cement | 42.95 | 43.43 | 41.6 | 42.31 | 0.14 ▲ | 2,735,525 |
| Kohat Cement | 430.26 | 430.9 | 421.63 | 423.76 | -6.5 ▼ | 53,822 |
| Lucky Cement | 1120.01 | 1141 | 1100 | 1114.66 | -4.22 ▼ | 266,819 |
| Maple Leaf | 47.9 | 48.7 | 46.03 | 46.54 | -1.57 ▼ | 7,043,750 |
| Pioneer Cement | 227.1 | 229 | 211 | 220.39 | -6.33 ▼ | 418,042 |
| Power Cement | 8.51 | 9.52 | 8.51 | 9.48 | 0.96 ▲ | 58,991,571 |
| Power Cem(Pref) | 12.81 | 13.65 | 11.6 | 12.78 | 0.25 ▲ | 1,822 |
| Safe Mix Con.Ltd | 23 | 23.49 | 22.16 | 23 | 0.32 ▲ | 48,070 |
| Thatta Cement | 215.44 | 225.03 | 211 | 221.15 | 16.58 ▲ | 4,455,388 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 39.7 | 40 | 38.3 | 38.78 | -0.72 ▼ | 166,162 |
| Archroma Pak | 439.5 | 442.99 | 430 | 440 | -0.03 ▼ | 17,791 |
| Bawany Air Pro(DEF.) | 34 | 37.5 | 33.66 | 34.05 | -0.11 ▼ | 130,285 |
| Berger Paints | 123.97 | 123.97 | 115 | 118.06 | -3.84 ▼ | 518,073 |
| Biafo Industries | 170 | 173.8 | 161 | 161.75 | -8.44 ▼ | 175,675 |
| Buxly Paints | 192 | 193.99 | 188.02 | 188.18 | -2.14 ▼ | 4,434 |
| Data Agro | 80.03 | 82.95 | 76.03 | 77.46 | -3.9 ▼ | 22,866 |
| Descon Oxychem | 27 | 27 | 26.25 | 26.39 | -0.49 ▼ | 564,528 |
| Dynea Pakistan | 233 | 233 | 224 | 224.2 | -5.1 ▼ | 26,229 |
| Engro Polymer | 40.8 | 41.4 | 39.35 | 39.76 | -0.68 ▼ | 4,080,632 |
| Engro Poly (Pref) | 11 | 11.99 | 11 | 11.48 | 0 | 19 |
| Ghani Chemical | 15.15 | 16.35 | 15.05 | 16.23 | 1.08 ▲ | 10,120,645 |
| Ghani Glo Hol | 12.26 | 13.42 | 12.03 | 13.42 | 1.22 ▲ | 37,611,713 |
| Ittehad Chemicals | 68.01 | 71.49 | 66.46 | 68.54 | 0.53 ▲ | 28,022 |
| Lucky Core Ind. | 1170 | 1170 | 1141 | 1142.72 | -10.32 ▼ | 4,049 |
| Lotte Chemical | 19.99 | 20.4 | 19.5 | 19.69 | -0.14 ▼ | 9,407,463 |
| Leiner Pak Gelat | 96.79 | 96.79 | 96.79 | 96.79 | 8.8 ▲ | 63,729 |
| Nimir Ind.Chemicals | 138.35 | 140 | 135.01 | 138.8 | 0.37 ▲ | 89,295 |
| Nimir Resins | 27.49 | 27.49 | 26.57 | 26.83 | -0.31 ▼ | 52,971 |
| Pak Oxygen Ltd. | 143.5 | 149 | 140.5 | 142.43 | -1.67 ▼ | 49,574 |
| Pak.P.V.C. | 12.49 | 12.49 | 11.31 | 11.37 | -0.63 ▼ | 1,024 |
| Sardar Chemical | 32 | 35.5 | 31.51 | 32.27 | -2.45 ▼ | 535 |
| Sitara Chemical | 295.01 | 347 | 295.01 | 315.49 | -11.12 ▼ | 1,825 |
| Sitara Peroxide | 13.63 | 13.81 | 13.4 | 13.76 | 0.29 ▲ | 75,951 |
| Wah-Noble | 233 | 245 | 233 | 235 | -2.63 ▼ | 1,976 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.25 | 9.7 | 9.21 | 9.46 | 0.06 ▲ | 485,748 |
| HBL Invest Fund | 3.4 | 3.45 | 3.13 | 3.27 | -0.15 ▼ | 189,156 |
| Tri-Star Mutual | 7.75 | 8 | 7.75 | 7.99 | 0.24 ▲ | 701 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 152.98 | 152.98 | 145 | 150.63 | 0.05 ▲ | 26,179 |
| Askari Bank | 39.49 | 39.9 | 38.62 | 39.61 | 0.33 ▲ | 1,848,620 |
| Bank Al-Falah | 87 | 88.42 | 84.02 | 85.98 | -0.99 ▼ | 1,809,314 |
| Bank AL-Habib | 136.1 | 140 | 136.1 | 137.55 | 0.49 ▲ | 544,528 |
| Bankislami Pak | 25 | 25.75 | 24.79 | 24.81 | -0.16 ▼ | 1,732,105 |
| Bank Makramah | 2.92 | 3.07 | 2.8 | 2.89 | 0.01 ▲ | 13,917,206 |
| Bank Of Khyber | 15.73 | 15.74 | 14.18 | 14.98 | 0.02 ▲ | 24,362 |
| B.O.Punjab | 10.34 | 11.03 | 10.14 | 10.84 | 0.75 ▲ | 115,553,351 |
| Faysal Bank | 49.4 | 50.72 | 49.01 | 49.49 | 0.3 ▲ | 2,901,147 |
| Habib Bank | 175 | 177.25 | 173.05 | 174.16 | -0.36 ▼ | 3,748,921 |
| Habib Metropolitan | 88 | 89 | 84.91 | 86.64 | -0.58 ▼ | 86,714 |
| JS Bank Ltd | 9.2 | 9.68 | 9.2 | 9.5 | 0.35 ▲ | 8,575,053 |
| MCB Bank Ltd | 290 | 295.4 | 285.05 | 287.06 | -0.1 ▼ | 720,145 |
| Meezan Bank Ltd | 246.1 | 260 | 241.5 | 254.86 | 10.76 ▲ | 2,929,183 |
| National Bank (XD) | 76.5 | 78.5 | 75 | 77.23 | 1.41 ▲ | 16,347,023 |
| Samba Bank | 10.3 | 10.59 | 10.25 | 10.34 | -0.06 ▼ | 162,979 |
| St.Chart.Bank | 53.3 | 58.21 | 52.71 | 57.63 | 4.71 ▲ | 1,402,135 |
| Silk Bank Ltd | 1.08 | 1.12 | 1.06 | 1.1 | 0.04 ▲ | 33,049,409 |
| Soneri Bank Ltd | 17.76 | 19.1 | 17.76 | 18.9 | 1.06 ▲ | 4,109,553 |
| United Bank | 364 | 379 | 358.5 | 375.15 | 15.06 ▲ | 14,056,879 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.82 | 10.95 | 10.65 | 10.81 | -0.09 ▼ | 3,046,144 |
| Aisha Steel Mill | 10.25 | 10.25 | 9.6 | 9.98 | -0.11 ▼ | 6,936,312 |
| Aisha StelCoP/S | 11 | 11 | 11 | 11 | 0 | 4,610 |
| Amreli Steels | 23.5 | 23.53 | 22.5 | 23.46 | 0.09 ▲ | 1,097,554 |
| Bolan Casting | 149 | 149 | 137 | 141.78 | -3.13 ▼ | 234,190 |
| Beco Steel Ltd | 9.73 | 9.73 | 9.12 | 9.73 | 1 ▲ | 3,226,587 |
| Crescent Steel | 102.89 | 111 | 102 | 105.7 | 3.26 ▲ | 5,427,425 |
| Dadex Eternit | 58.84 | 58.84 | 55.01 | 55.2 | -0.81 ▼ | 1,436 |
| Dost Steels Ltd. | 6.6 | 6.97 | 6.4 | 6.62 | -0.1 ▼ | 433,170 |
| Int. Ind.Ltd. | 182 | 194.1 | 173.1 | 189.78 | 9.4 ▲ | 2,950,727 |
| Inter.Steel Ltd | 92.46 | 92.48 | 86.8 | 88.41 | -3.05 ▼ | 2,896,911 |
| Ittefaq Iron Ind | 7.37 | 7.4 | 7.11 | 7.33 | 0.02 ▲ | 1,049,394 |
| K.S.B.Pumps | 152.34 | 162 | 152 | 159.8 | 7.46 ▲ | 511,560 |
| Metro Steel | 11.23 | 11.7 | 11.1 | 11.6 | 0.62 ▲ | 622,945 |
| Mughal Iron | 83.39 | 83.39 | 79 | 80.12 | -2.64 ▼ | 1,185,079 |
| Pak Engineering | 707 | 707 | 637 | 700 | -7 ▼ | 615 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.03 | 14.2 | 14 | 14.2 | 0.35 ▲ | 13,000 |
| HBL Total Treasury | 100.9 | 112.16 | 100.9 | 112.16 | 0.08 ▲ | 3,400 |
| JS Global Banking | 23.75 | 23.75 | 22.88 | 23.01 | 0.42 ▲ | 98,000 |
| JS Momentum | 14.36 | 14.5 | 14.3 | 14.44 | 0.12 ▲ | 35,500 |
| Mahaana Islamic | 14.2 | 14.2 | 14.05 | 14.13 | 0.13 ▲ | 263,500 |
| Meezan Pakistan | 17.27 | 17.74 | 17.27 | 17.53 | 0.44 ▲ | 373,000 |
| NBP Pakistan G ETF | 21.38 | 21.53 | 21.38 | 21.5 | 0.34 ▲ | 7,000 |
| NIT Pakistan | 24.11 | 24.25 | 24.11 | 24.21 | 0.54 ▲ | 3,500 |
| UBLPakistanETF | 22.67 | 22.92 | 22.62 | 22.89 | 0.33 ▲ | 4,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 73 | 73.49 | 71.5 | 71.79 | -1.65 ▼ | 145,028 |
| Engro Fertertilizers | 210.88 | 211.46 | 208.1 | 208.95 | -1.33 ▼ | 942,618 |
| Engro Corporation | 380 | 410 | 380 | 407.54 | 34.24 ▲ | 5,622,094 |
| Fatima Fert | 77.2 | 77.2 | 75 | 75.88 | -0.52 ▼ | 613,712 |
| Fauji Fert Bin | 81.86 | 82.74 | 81 | 81.43 | -0.43 ▼ | 1,652,845 |
| Fauji Fert | 352 | 353.99 | 345.02 | 347.08 | -2.04 ▼ | 2,473,577 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.26 | 8.36 | 7.91 | 7.97 | -0.27 ▼ | 1,267,080 |
| Big Bird Foods Ltd. | 58 | 58.5 | 56.8 | 57.83 | -0.47 ▼ | 761,338 |
| Bunnys Limited | 17.35 | 17.63 | 16.31 | 17.35 | 0.29 ▲ | 784,008 |
| Clover Pakistan | 50 | 55.09 | 49.86 | 55.09 | 5.01 ▲ | 2,305,661 |
| Colgate Palm | 1545.25 | 1550 | 1530.01 | 1544.26 | -0.97 ▼ | 8,383 |
| Frieslandcampina | 85 | 89.1 | 84 | 86.79 | 2.31 ▲ | 1,091,592 |
| Fauji Foods Ltd | 14.54 | 14.54 | 13.9 | 14.03 | -0.36 ▼ | 27,250,183 |
| Gillette Pak | 164 | 173.51 | 157 | 170.55 | 12.81 ▲ | 9,181 |
| Ismail Ind- | 1700 | 1739 | 1700 | 1700 | 19.29 ▲ | 1,199 |
| MithchellsFruit | 190 | 193 | 184.9 | 186.37 | -2.02 ▼ | 141,873 |
| Matco Foods Ltd | 32.03 | 35.23 | 30.05 | 34.59 | 2.56 ▲ | 1,369,021 |
| Murree Brewery | 720 | 725 | 705 | 710.63 | -9.3 ▼ | 11,509 |
| National Foods | 183.27 | 194 | 180.07 | 187.05 | 3.78 ▲ | 2,836,939 |
| Nestle Pakistan | 6777 | 6777 | 6690 | 6715.93 | 4.51 ▲ | 579 |
| At-Tahur Ltd. | 33.19 | 33.19 | 32.5 | 33.19 | 3.02 ▲ | 4,897,758 |
| Quice Food | 6.77 | 7.04 | 6.7 | 6.82 | 0.08 ▲ | 2,648,089 |
| Rafhan Maize | 8250 | 8699 | 8060 | 8512.85 | 422.41 ▲ | 321 |
| Shield Corp. | 285 | 285 | 266.27 | 266.27 | 0 | 696 |
| Shezan Inter. | 109.5 | 113.5 | 109 | 110.2 | 0.67 ▲ | 36,450 |
| The Organic Meat | 35.5 | 35.65 | 34.5 | 34.83 | -0.2 ▼ | 1,745,519 |
| Treet Corp | 19.23 | 19.31 | 18.45 | 18.56 | -0.59 ▼ | 7,129,531 |
| Unity Foods Ltd | 34.99 | 37 | 33.75 | 36.49 | 1.63 ▲ | 10,971,602 |
| Unilever Foods | 20750.01 | 20999.9 | 19012 | 20616.67 | -64.41 ▼ | 198 |
| ZIL Limited | 264.99 | 264.99 | 264.99 | 259.35 | 0 | 20 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.02 | 13.5 | 12.8 | 13.39 | 0.38 ▲ | 3,307,975 |
| Frontier Ceram | 17 | 17 | 17 | 17 | 0 | 5,500 |
| GhaniGlobalGlass | 7.35 | 8.31 | 7.3 | 8.31 | 1 ▲ | 23,956,331 |
| Ghani Glass Ltd | 32.99 | 32.99 | 30.9 | 31.3 | -0.82 ▼ | 1,003,211 |
| Ghani Value Glass | 51.9 | 52 | 49.06 | 50.45 | 1.39 ▲ | 32,879 |
| Karam Ceramics | 65.65 | 65.65 | 65 | 65.65 | 0 | 564 |
| Shabbir Tiles | 15.75 | 16.2 | 15.54 | 16 | -0.32 ▼ | 90,663 |
| Tariq Glass Ind. | 135.05 | 139 | 134.05 | 138.76 | 1.29 ▲ | 123,466 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 26.15 | 28.1 | 25.91 | 26.51 | 0.61 ▲ | 20,652 |
| Adamjee Ins. | 45 | 49.04 | 45 | 49.04 | 4.46 ▲ | 4,934,984 |
| Askari Life Ass | 6.25 | 6.89 | 5.85 | 5.95 | -0.07 ▼ | 240,113 |
| Adamjee Life Assuran | 31.02 | 33.39 | 30.57 | 32.5 | 1.2 ▲ | 125,241 |
| Asia Insurance | 15.5 | 16.98 | 15.5 | 17.14 | 0 | 26 |
| Atlas Ins. Ltd | 58 | 58.98 | 58 | 58 | -0.92 ▼ | 3,000 |
| Century Ins. | 37.48 | 37.79 | 36.17 | 37.59 | 0.59 ▲ | 21,001 |
| Cres.Star Ins. | 3.39 | 3.39 | 3.01 | 3.23 | -0.02 ▼ | 1,113,871 |
| EFU General | 125.5 | 127 | 117.6 | 122.98 | -1.84 ▼ | 1,617 |
| EFU Life Assurance | 184.5 | 185 | 181.03 | 184.25 | 0.03 ▲ | 3,635 |
| East West Insurance | 41 | 41 | 41 | 39.23 | 0 | 101 |
| East West Ins.(R) | 26 | 26 | 25 | 26.01 | 0 | 77 |
| Habib Ins. | 7.36 | 7.44 | 7 | 7.39 | 0.04 ▲ | 98,314 |
| IGI Holdings | 171 | 175 | 167 | 169.06 | -2 ▼ | 184,911 |
| IGI Life Ins | 15.65 | 15.99 | 15.11 | 15.48 | 0.29 ▲ | 6,950 |
| Jubilee Gen.Ins | 53.48 | 53.5 | 49.02 | 51.08 | -2.46 ▼ | 1,810,040 |
| Jubile Life Ins | 185 | 190 | 175.56 | 183.9 | 3.52 ▲ | 55,384 |
| Pak Reinsurance | 16.38 | 16.38 | 15.6 | 15.7 | -0.32 ▼ | 1,398,659 |
| PICIC Ins.Ltd. | 1.85 | 2 | 1.78 | 1.87 | 0 | 367,033 |
| Premier Ins. | 6.11 | 6.44 | 5.7 | 6.1 | -0.21 ▼ | 10,844 |
| Pak Gen.Ins. | 9.43 | 9.79 | 9 | 9.3 | -0.52 ▼ | 32,930 |
| Reliance Ins. | 12.75 | 12.75 | 12.6 | 12.6 | 0.35 ▲ | 4,711 |
| Shaheen Ins. | 5.9 | 6.3 | 5.7 | 6 | 0.1 ▲ | 52,919 |
| TPL Insurance | 11.01 | 11.02 | 10.5 | 10.82 | -0.18 ▼ | 66,822 |
| United Insurance | 16.07 | 16.5 | 15.95 | 16.5 | 0.52 ▲ | 71,686 |
| Universal Ins. | 0 | 0 | 0 | 10.65 | 0 | 8,839 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.39 | 7.39 | 7 | 7.16 | 0.19 ▲ | 27,463 |
| Arif Habib Ltd. (XD) | 47.89 | 47.89 | 45.8 | 46.79 | -0.56 ▼ | 191,090 |
| AKD Securites | 20.49 | 22.25 | 20.42 | 21.11 | 0.86 ▲ | 1,388,941 |
| Apna Microfin. | 9.65 | 9.65 | 9.65 | 9.66 | 0 | 99 |
| Calcorp Limited | 30.75 | 30.75 | 28 | 30.25 | 2.3 ▲ | 13,222 |
| Cyan Limited | 29.89 | 29.89 | 29.16 | 29.62 | 0.49 ▲ | 67,698 |
| Dawood Hercules | 188.47 | 200 | 185 | 197.89 | 13.52 ▲ | 263,285 |
| Dawood Equities | 9.1 | 9.95 | 8.93 | 9.09 | -0.26 ▼ | 231,851 |
| Dawood Law | 229.2 | 231.33 | 212 | 228.91 | 18.61 ▲ | 27,712 |
| Escorts Bank | 6.34 | 6.49 | 6 | 6.4 | -0.02 ▼ | 229,823 |
| First Cap.Equit | 7.49 | 7.49 | 7.49 | 7.49 | 1 ▲ | 15,880 |
| F.Credit & Inv | 7.75 | 7.75 | 7.11 | 7.69 | 0.42 ▲ | 1,012 |
| Ist.Capital Sec | 2.5 | 2.5 | 2.3 | 2.38 | -0.05 ▼ | 6,150,768 |
| First Dawood Prop | 2.73 | 2.77 | 2.24 | 2.71 | -0.02 ▼ | 1,259,662 |
| F. Nat.Equities | 4.13 | 4.19 | 4.01 | 4.04 | -0.04 ▼ | 1,339,397 |
| Invest Bank | 1.94 | 1.94 | 1.77 | 1.79 | -0.06 ▼ | 560,144 |
| Imperial Limite | 20.36 | 20.44 | 20.25 | 20.25 | 0.53 ▲ | 38,011 |
| Intermarket Sec. | 73 | 75.9 | 71 | 71.93 | 2.1 ▲ | 242,400 |
| Jah.Sidd. Co. | 18.21 | 18.69 | 18 | 18.28 | 0.07 ▲ | 2,850,244 |
| JS Global Cap. | 123 | 123.25 | 122 | 122.01 | 0.01 ▲ | 611 |
| JS Investments | 23.97 | 25.88 | 23.97 | 24.25 | -0.71 ▼ | 19,500 |
| LSE Capital Ltd.- (XD) | 4.26 | 4.8 | 4.26 | 4.73 | 0.5 ▲ | 893,451 |
| LSE Fin. Services- (XD) | 9.34 | 9.34 | 9.34 | 9.34 | 1 ▲ | 54,099 |
| LSE Ventures Ltd- (XD) | 8.55 | 9.5 | 8.55 | 9.5 | 1 ▲ | 828,348 |
| MCB Inv MGT | 68 | 70 | 66.5 | 66.89 | -0.64 ▼ | 28,414 |
| Next Capital | 6.2 | 6.75 | 6.2 | 6.71 | 0.71 ▲ | 135,230 |
| OLP Financial | 31.6 | 34.5 | 31.6 | 33.65 | 0.68 ▲ | 119,032 |
| Pervez Ahmed Co | 1.65 | 1.69 | 1.56 | 1.59 | -0.05 ▼ | 4,369,754 |
| PIA Holding Company | 18.25 | 18.5 | 17.9 | 18.03 | -0.02 ▼ | 5,804,356 |
| Pak Stock Exchange | 21.75 | 21.75 | 20.91 | 21.2 | -0.02 ▼ | 2,211,963 |
| Sec. Inv. Bank | 5.34 | 5.5 | 4.83 | 5 | -0.1 ▼ | 80,862 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 4.9 | 5 | 4.9 | 4.99 | -0.1 ▼ | 690 |
| Pak Gulf Leasing | 11.5 | 12.56 | 10.5 | 11.12 | -0.3 ▼ | 29,527 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1846 | 1846 | 1780 | 1800 | -10 ▼ | 224 |
| Fateh Industries | 122 | 122 | 122 | 133.94 | 0 | 15 |
| Leather Up Ltd. | 18.25 | 22.22 | 18.18 | 22.22 | 2.02 ▲ | 49,701 |
| Pak Leather | 30.4 | 32.41 | 28.35 | 32.33 | 2.87 ▲ | 7,103 |
| Service Global | 99 | 103.9 | 96 | 99.2 | 1.22 ▲ | 196,651 |
| Service Ind.Ltd | 1470 | 1485 | 1425 | 1467.42 | 32.03 ▲ | 13,390 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 143.01 | 148.99 | 143.01 | 148.25 | 5.43 ▲ | 2,703 |
| AL-Khair Gadoon | 38 | 41.41 | 38 | 38 | 0 | 340 |
| Arpak Int. | 57.34 | 57.75 | 57.34 | 57.34 | 0 | 32 |
| Diamond Ind. | 18.1 | 20 | 18.1 | 19.6 | 0 | 1,001 |
| ECOPACK Ltd | 26.5 | 26.97 | 25.68 | 26.43 | 0.8 ▲ | 133,597 |
| Gammon Pak | 56.47 | 61.75 | 56.47 | 61.48 | 2.29 ▲ | 12,372 |
| GOC (Pak) Ltd. | 66.88 | 70 | 61.11 | 69.54 | 2.66 ▲ | 8,986 |
| Mandviwala | 16.88 | 17.5 | 15.08 | 15.42 | -1.34 ▼ | 23,537 |
| Olympia Mills | 33 | 35 | 33 | 33.03 | -2.97 ▼ | 702 |
| Pakistan Alumin | 110.02 | 114.6 | 102 | 109.61 | 3.47 ▲ | 1,340,974 |
| Pak Hotels | 52.13 | 52.13 | 52.13 | 52.13 | 4.74 ▲ | 174,561 |
| Pak Services | 828 | 829 | 768 | 822.68 | -2.16 ▼ | 271 |
| Shifa Int.Hospital | 415 | 415 | 397 | 400.38 | -8.82 ▼ | 109,271 |
| Siddiqsons Tin | 5.87 | 5.9 | 5.57 | 5.84 | -0.02 ▼ | 3,443,323 |
| Tri-Pack Films | 133.33 | 134.5 | 133.1 | 134.5 | -2.45 ▼ | 3,572 |
| United Brands | 16.39 | 16.45 | 15.4 | 15.57 | 0.17 ▲ | 52,633 |
| UDL Int.Ltd. | 8.1 | 8.27 | 8.1 | 8.22 | 0.2 ▲ | 2,219 |
| United Distributors | 48.14 | 52.94 | 48 | 51.21 | 3.08 ▲ | 69,706 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8 | 9 | 7.85 | 8 | 0 | 6,781 |
| AL-Noor Mod | 3.25 | 3.5 | 3.25 | 3.25 | -0.15 ▼ | 102,939 |
| Elite Cap.Mod | 7.88 | 7.88 | 6.3 | 7.58 | 0.7 ▲ | 10,070 |
| Equity Modaraba | 3.4 | 3.4 | 3.2 | 3.4 | 0.2 ▲ | 77,075 |
| 1st.Fid.Leasing | 2.74 | 2.78 | 2.4 | 2.78 | 0.02 ▲ | 20,407 |
| Habib Modaraba | 18.4 | 19 | 18.4 | 19 | 0.7 ▲ | 32,171 |
| I.B.L.Modarab | 3 | 4 | 3 | 3.74 | 0.39 ▲ | 18,701 |
| Imrooz Modaraba | 195 | 195 | 195 | 215.75 | 0 | 11 |
| Punjab Mod | 3.69 | 3.69 | 3.38 | 3.4 | -0.13 ▼ | 638,356 |
| Paramount Mod | 8.2 | 8.88 | 7.7 | 8.24 | -0.04 ▼ | 29,758 |
| F.Treet Manuf | 5.12 | 5.2 | 4.71 | 4.9 | -0.25 ▼ | 294,718 |
| Tri-Star 1st Mod. | 17.59 | 17.59 | 16 | 17.46 | 1.47 ▲ | 6,136 |
| OLP Modaraba | 15.02 | 15.9 | 15.02 | 15.58 | 0.09 ▲ | 7,756 |
| Orient Rental | 7.52 | 8.49 | 7.52 | 8.1 | 0.21 ▲ | 12,840 |
| Popular Islamic | 11.1 | 12.22 | 10.53 | 10.55 | -0.56 ▼ | 2,588 |
| Prud Mod.1st | 3.47 | 3.47 | 3.1 | 3.27 | 0.08 ▲ | 123,366 |
| Sindh Modaraba | 9.61 | 10.25 | 9.61 | 10.09 | 0.13 ▲ | 2,680 |
| Trust Modaraba | 4.04 | 4.04 | 3.98 | 4 | 0 | 489,715 |
| Unicap Modaraba | 3.22 | 3.45 | 3.22 | 3.22 | -0.01 ▼ | 3,276 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 564.98 | 588 | 564.98 | 572.89 | 14.16 ▲ | 4,051,347 |
| Oil & Gas Dev | 198.2 | 198.9 | 194.01 | 194.78 | -2.63 ▼ | 3,278,432 |
| Pak Oilfields | 619.98 | 620 | 610 | 611.06 | -5.63 ▼ | 343,922 |
| Pak Petroleum | 177.51 | 179.2 | 173.25 | 174.57 | -0.93 ▼ | 5,483,212 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 533.74 | 537.07 | 520 | 523.74 | -9.97 ▼ | 230,143 |
| Burshane LPG | 28 | 30.2 | 28 | 29.06 | 0.81 ▲ | 80,032 |
| Hascol Petrol | 14.51 | 14.79 | 14.01 | 14.14 | -0.01 ▼ | 23,071,292 |
| HI-Tech Lub. | 56.49 | 56.5 | 54.4 | 55.06 | -0.48 ▼ | 1,114,203 |
| Oilboy Energy L | 9.74 | 9.74 | 9.3 | 9.42 | -0.32 ▼ | 469,080 |
| P.S.O. | 311 | 312.11 | 301.75 | 302.79 | -7.04 ▼ | 4,202,813 |
| Shell Pakistan | 178.99 | 193.5 | 173 | 191.8 | 15.38 ▲ | 814,809 |
| Sui North Gas | 95.25 | 96.8 | 93.21 | 93.75 | -1.01 ▼ | 6,006,734 |
| Sui South Gas | 38.9 | 39.48 | 37.56 | 38.25 | 2.36 ▲ | 35,201,648 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 35.15 | 35.16 | 33.76 | 34.09 | -0.97 ▼ | 1,274,675 |
| Cherat Packg | 146 | 148.98 | 142 | 143.58 | -4.54 ▼ | 31,365 |
| Pak Agro Pack | 8.5 | 8.75 | 8.5 | 8.5 | -0.36 ▼ | 5,200 |
| Int. Packaging Films | 23.3 | 23.69 | 23.25 | 23.48 | 0.18 ▲ | 145,548 |
| MACPAC Films | 17.6 | 17.7 | 17.25 | 17.49 | 0.02 ▲ | 558,098 |
| Merit Packaging | 11.99 | 12.19 | 11.41 | 11.72 | 0.02 ▲ | 942,091 |
| Packages Ltd. | 640 | 659.99 | 575.55 | 652 | 12.55 ▲ | 27,841 |
| Pak Paper Prod | 79.01 | 86.3 | 79.01 | 81.19 | -0.84 ▼ | 1,059 |
| Roshan Packages | 18.23 | 18.25 | 17.85 | 18.16 | 0.08 ▲ | 871,083 |
| Security Paper | 144.75 | 157.7 | 144.75 | 157.7 | 14.34 ▲ | 6,874,842 |
| Synthetic Products | 39.99 | 40.4 | 38.63 | 39.09 | -0.62 ▼ | 1,589,762 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1119.99 | 1119.99 | 1090.12 | 1115.04 | 3.04 ▲ | 65,745 |
| AGP Limited | 160 | 166 | 159.51 | 165.25 | 5.92 ▲ | 750,484 |
| BF Biosciences | 246 | 251.5 | 230 | 234.71 | -8.65 ▼ | 3,544,612 |
| Citi Pharma Ltd | 50 | 51.48 | 49.02 | 51.04 | 1.14 ▲ | 6,960,773 |
| Ferozsons (Lab) | 380 | 384.89 | 370.1 | 378.74 | -3.25 ▼ | 220,682 |
| GlaxoSmithKline | 390 | 392.5 | 378 | 380.74 | -5.47 ▼ | 579,027 |
| Haleon Pakistan | 873.8 | 900 | 856.11 | 893.14 | 25.44 ▲ | 131,724 |
| Highnoon (Lab) | 951 | 1000 | 925 | 946.33 | 15.09 ▲ | 79,151 |
| Hoechst Pak Ltd | 2750 | 2777 | 2750 | 2776.22 | 0 | 3 |
| IBL HealthCare | 43 | 44.3 | 41.92 | 43.33 | 0.56 ▲ | 1,220,376 |
| Macter Int. Ltd | 311 | 343.05 | 311 | 343.05 | 31.19 ▲ | 35,959 |
| Otsuka Pak | 179.02 | 182.99 | 173 | 178.82 | -1.75 ▼ | 55,489 |
| The Searle Company | 103.6 | 113.41 | 101.45 | 110.04 | 6.84 ▲ | 19,322,245 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 18.87 | 19.35 | 18.6 | 19.2 | 0.46 ▲ | 877,949 |
| Engro Powergen | 28 | 28.05 | 27.48 | 27.51 | -0.33 ▼ | 628,505 |
| Mughal Energy Ltd | 22 | 22 | 22 | 22 | 0 | 10 |
| Hub Power Co. | 122.4 | 122.8 | 118.55 | 118.98 | -2.46 ▼ | 7,249,009 |
| Kot Addu Power | 36.38 | 38.85 | 35.91 | 38.13 | 1.82 ▲ | 14,917,277 |
| K-Electric Ltd. | 5.64 | 5.84 | 5.61 | 5.74 | 0.08 ▲ | 41,937,923 |
| Kohinoor Energy | 28 | 28.1 | 27.36 | 27.53 | 0.12 ▲ | 286,841 |
| Kohinoor Power | 7.5 | 7.65 | 6.3 | 6.5 | -0.75 ▼ | 305,692 |
| Lalpir Power | 22.97 | 23.25 | 22.76 | 22.95 | 0.29 ▲ | 682,661 |
| Nishat ChunPower | 29.75 | 30 | 28.56 | 28.66 | -1.08 ▼ | 1,605,659 |
| Nishat Power | 38.3 | 38.75 | 35.8 | 35.9 | -1.82 ▼ | 2,678,596 |
| Pakgen Power | 107.52 | 114 | 107.01 | 109.34 | -0.76 ▼ | 882 |
| Sitara Energy | 11.5 | 11.5 | 11.5 | 11.99 | 0 | 100 |
| S.G.Power | 9.2 | 9.2 | 8.7 | 8.9 | -0.49 ▼ | 3,138 |
| Saif Power Ltd | 14.25 | 14.25 | 13.5 | 13.86 | 0.24 ▲ | 1,975,798 |
| Tri-Star Power | 6.68 | 7.49 | 6.21 | 7.02 | -0.02 ▼ | 154,854 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 16.5 | 16.5 | 15.03 | 16 | 0.31 ▲ | 2,718 |
| Javedan Corp. | 53.27 | 53.8 | 51 | 52.21 | -1.06 ▼ | 79,341 |
| Pace (Pak) Ltd. | 7.25 | 7.44 | 7.07 | 7.24 | -0.12 ▼ | 15,351,582 |
| TPL Properties | 11.55 | 12 | 10.86 | 11.69 | 0.43 ▲ | 26,748,246 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 23.4 | 24 | 23.19 | 23.98 | 0.79 ▲ | 624,109 |
| Globe Residency | 15.01 | 15.5 | 14.99 | 15.11 | 0.11 ▲ | 24,553 |
| TPL REIT Fund I | 12.7 | 12.95 | 12.6 | 12.74 | 0.23 ▲ | 216,505 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 549 | 550.1 | 533 | 537.04 | -10.9 ▼ | 898,997 |
| Cnergyico PK | 6.85 | 7.17 | 6.75 | 6.87 | 0 | 93,624,112 |
| National Refinery | 274 | 274.89 | 264 | 265.62 | -6.5 ▼ | 1,200,750 |
| Pak Refinery | 34.49 | 34.49 | 32.8 | 33.17 | -0.92 ▼ | 22,690,162 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 651 | 743.96 | 650 | 700 | 23.67 ▲ | 966 |
| Adam Sugar | 69.95 | 69.95 | 64 | 64.02 | -3.64 ▼ | 16,798 |
| Abdullah Shah | 6.7 | 6.9 | 6.6 | 6.63 | -0.24 ▼ | 70,509 |
| AL-Noor Sugar | 88.55 | 88.65 | 87.9 | 88.35 | 3.43 ▲ | 2,140 |
| Chashma Sugar | 72.98 | 73 | 68 | 68.24 | -1.91 ▼ | 1,657 |
| Dewan Sugar | 6.23 | 6.25 | 5.89 | 6 | 0.01 ▲ | 106,329 |
| Faran Sugar Mills | 48.47 | 48.47 | 45 | 45.98 | -0.84 ▼ | 7,599 |
| Faran Sugar(R) | 8.61 | 8.99 | 8.56 | 8.56 | -1 ▼ | 52,299 |
| Habib Sugar | 98.9 | 98.9 | 84 | 85.41 | -6.13 ▼ | 153,351 |
| Habib Rice Prod | 34.11 | 34.11 | 34.11 | 33.5 | 0 | 100 |
| Haseeb Waqas Sugar | 13.5 | 13.5 | 12.35 | 12.55 | -1.17 ▼ | 683,000 |
| J.D.W.Sugar | 655 | 655 | 620 | 620.32 | -8.34 ▼ | 937 |
| Jauharabad Sug | 28.25 | 28.25 | 26.5 | 27.67 | 0.42 ▲ | 20,838 |
| Mirpurkhas Sugar | 33.44 | 34 | 31.15 | 31.47 | -0.85 ▼ | 177,544 |
| Mehran Sugar | 48.5 | 51.5 | 48.01 | 50.62 | 2.62 ▲ | 203,949 |
| Noon Sugar | 84.85 | 84.9 | 81.06 | 83.57 | 2.87 ▲ | 1,906 |
| Premier Suger | 450.01 | 450.01 | 444.28 | 493.64 | 0 | 41 |
| Sanghar Sugar | 24.39 | 29.7 | 24.39 | 29.4 | 2.37 ▲ | 3,171 |
| Shahtaj Sugar | 100 | 107.5 | 93 | 100.01 | -0.82 ▼ | 603 |
| Shahmurad Sugar | 462 | 478.2 | 448.21 | 462.31 | 7.99 ▲ | 1,248 |
| Sakrand Sugar | 11.49 | 11.49 | 10.26 | 10.99 | -0.31 ▼ | 468,606 |
| Shakarganj Limited | 29.48 | 30.24 | 29.48 | 30.22 | 1.52 ▲ | 10,100 |
| Tariq Corp Ltd. | 15.2 | 15.2 | 14.7 | 14.7 | -0.3 ▼ | 4,270 |
| Thal Ind.Corp. | 317 | 317 | 317 | 300 | 0 | 17 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 176 | 183 | 175.85 | 176.02 | 0.94 ▲ | 40,448 |
| Ibrahim Fibres | 350 | 358.53 | 350 | 358.53 | 6.53 ▲ | 500 |
| Image Pakistan | 18.37 | 18.8 | 17.6 | 18.28 | 0.19 ▲ | 6,450,630 |
| National Silk | 55.44 | 60.98 | 55.44 | 55.44 | 0 | 119 |
| Pak Synthetics | 30 | 32.53 | 29.5 | 32.53 | 2.96 ▲ | 2,273,462 |
| Rupali Polyester | 18.75 | 20.79 | 18.26 | 20.79 | 1.89 ▲ | 115,611 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 176 | 194.29 | 176 | 194.29 | 17.66 ▲ | 9,229,541 |
| Avanceon Ltd | 57.6 | 58 | 56.5 | 57.11 | 0.09 ▲ | 5,341,070 |
| Supernet Ltd.XB | 16.25 | 16.48 | 14.15 | 16.25 | 1.27 ▲ | 50,995 |
| Hallmark Company Ltd | 760 | 760 | 690.02 | 730.9 | -0.45 ▼ | 943 |
| Hum Network | 15.34 | 15.34 | 14.36 | 14.77 | -0.57 ▼ | 3,409,241 |
| Media Times Ltd | 2.73 | 2.92 | 2.65 | 2.7 | -0.1 ▼ | 5,968,551 |
| Netsol Tech. | 158.01 | 163.49 | 156.02 | 159.87 | 4.09 ▲ | 6,170,956 |
| Octopus Digital | 72.6 | 76.4 | 72.51 | 74.52 | 2.41 ▲ | 5,785,617 |
| Pak Datacom | 76.5 | 79 | 76 | 76.93 | 0.43 ▲ | 34,464 |
| P.T.C.L. | 22.6 | 24.57 | 22.59 | 24.57 | 2.23 ▲ | 40,087,220 |
| Symmetry Group Ltd | 13.89 | 13.92 | 13.5 | 13.59 | -0.13 ▼ | 6,891,082 |
| Systems Limited | 565.11 | 581 | 565 | 568.95 | -10.05 ▼ | 220,458 |
| Telecard Limited | 8.54 | 9.24 | 8.53 | 8.9 | 0.39 ▲ | 45,317,621 |
| TPL Corp Ltd | 5.57 | 5.85 | 5.49 | 5.7 | 0.15 ▲ | 4,011,961 |
| TPL Trakker Ltd | 10.9 | 10.9 | 10 | 10.3 | -0.19 ▼ | 109,884 |
| TRG Pak Ltd | 58.63 | 61.9 | 57.6 | 60.06 | 1.5 ▲ | 21,399,025 |
| WorldCall Telecom | 1.6 | 1.82 | 1.52 | 1.75 | 0.16 ▲ | 368,901,309 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 46 | 48.4 | 45.01 | 47.23 | 1.76 ▲ | 306,038 |
| Azgard Nine | 9.09 | 9.3 | 8.9 | 9.15 | 0.07 ▲ | 2,343,141 |
| AN Textile Mill | 12.5 | 14.5 | 12.5 | 13.85 | 0 | 10 |
| Aruj Industries | 9.22 | 10.76 | 9 | 10.33 | 0.56 ▲ | 355,105 |
| Blessed Tex. | 240.1 | 292.59 | 240.1 | 292.56 | 26.57 ▲ | 5,136 |
| Chenab Limited | 8.26 | 8.59 | 7.7 | 8.05 | -0.21 ▼ | 250,454 |
| Chenab Ltd.(Pre | 3.44 | 3.5 | 3.33 | 3.49 | 0.05 ▲ | 353,319 |
| Crescent Tex. | 14.74 | 15.39 | 14.74 | 15 | 0.26 ▲ | 688,348 |
| Faisal Spinning | 233 | 284.46 | 233 | 284.46 | 25.86 ▲ | 7,065 |
| Feroze 1888 | 70.5 | 71.5 | 70.1 | 71.23 | 2.81 ▲ | 24,576 |
| Fateh Sports | 90.69 | 90.7 | 90.69 | 90.69 | -10.08 ▼ | 1,112 |
| Fazal Cloth | 158 | 159.95 | 150 | 159.58 | 10.63 ▲ | 3,382 |
| Gul Ahmed | 25 | 25.3 | 24.5 | 24.69 | -0.26 ▼ | 2,173,678 |
| Ghazi Fabrics | 9.75 | 10.3 | 9.7 | 10.26 | 0.96 ▲ | 269,969 |
| Hala Enterprise | 16 | 16.74 | 15.35 | 15.85 | -0.2 ▼ | 23,704 |
| Hafiz Limited | 250 | 250 | 238 | 238 | -0.23 ▼ | 253 |
| Interloop Ltd. | 72.5 | 73.45 | 71.31 | 71.89 | -0.38 ▼ | 1,844,399 |
| Int.Knitwear | 17.5 | 17.5 | 17 | 17 | -0.51 ▼ | 2,000 |
| Jubilee Spinning | 12.99 | 12.99 | 11.55 | 12 | -0.01 ▼ | 4,361 |
| Khyber Textile | 527.01 | 527.67 | 527 | 527.52 | 47.82 ▲ | 31 |
| Kohinoor Mills | 41.86 | 41.86 | 35.22 | 37.89 | -1.24 ▼ | 661 |
| Kohinoor Ind. | 8.3 | 8.8 | 8.21 | 8.73 | 0.03 ▲ | 3,904 |
| Kohinoor Textile | 115.05 | 122 | 115.05 | 120 | -0.67 ▼ | 44,328 |
| Mehmood Tex. | 644.44 | 644.44 | 550 | 625 | 20.85 ▲ | 555 |
| Masood Textile | 56.41 | 56.41 | 47 | 51.95 | 0.67 ▲ | 414 |
| Nishat (Chun.) | 38.94 | 39.75 | 36.05 | 36.22 | -2.56 ▼ | 1,470,924 |
| Nishat Mills Ltd | 93.93 | 99.2 | 93.93 | 99.2 | 9.02 ▲ | 2,802,834 |
| Paramount Sp | 5.7 | 5.7 | 5.7 | 5.5 | 0 | 5 |
| Quetta Textile | 22.5 | 22.59 | 20.06 | 20.61 | -1.39 ▼ | 41,691 |
| Redco Textile | 15.5 | 16.96 | 15.05 | 15.73 | 0.03 ▲ | 51,026 |
| Reliance Weaving | 136.1 | 150.98 | 136.1 | 148.7 | -2.3 ▼ | 3,603 |
| Sapphire Tex. | 1099 | 1204.99 | 1099 | 1195.86 | 20.86 ▲ | 115 |
| Sapphire Fiber | 1180.01 | 1270 | 1180.01 | 1270 | 55.98 ▲ | 52 |
| Shams Textile | 26.39 | 26.39 | 26.39 | 24.93 | 0 | 1 |
| Stylers Int.Ltd. | 40.95 | 41.98 | 40.1 | 40.17 | -0.8 ▼ | 8,352 |
| Suraj Cotton Mills | 132 | 132 | 131.98 | 126.09 | 0 | 46 |
| Towellers Limited | 158.05 | 164.44 | 155 | 155.4 | -2.65 ▼ | 25,395 |
| ZahidJee Tex. | 29.95 | 29.95 | 29.9 | 29.91 | 2.41 ▲ | 16,042 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 68.5 | 68.5 | 60.11 | 63.86 | -0.62 ▼ | 51,044 |
| Amtex Limited | 3.52 | 3.58 | 3.4 | 3.47 | 0.06 ▲ | 1,086,486 |
| Arctic Textile | 20.51 | 21 | 20.51 | 20.8 | -0.12 ▼ | 1,059 |
| Asim Textile | 13.13 | 13.5 | 13.11 | 13.5 | -0.08 ▼ | 3,811 |
| Bilal Fibres | 14.75 | 14.85 | 14 | 14.79 | 0.19 ▲ | 62,875 |
| Crescent Cotton | 65.99 | 66 | 55 | 60.31 | 0 | 65 |
| Colony Tex.Mills Ltd | 5.11 | 5.4 | 5.11 | 5.27 | 0.02 ▲ | 586,725 |
| Chakwal Spinning | 69.49 | 71 | 67.1 | 67.88 | 0.13 ▲ | 272,740 |
| Dewan Farooque Sp. | 4.67 | 4.8 | 4.35 | 4.4 | -0.18 ▼ | 849,085 |
| Din Textile | 51 | 51 | 51 | 51 | -4 ▼ | 689 |
| D.S. Ind. Ltd. | 6.97 | 7.09 | 6.3 | 6.56 | -0.28 ▼ | 755,608 |
| Dewan Textile | 8.24 | 8.99 | 8 | 8.27 | 0.03 ▲ | 1,900 |
| Gadoon Textile | 252 | 254.8 | 243 | 248.02 | -2.54 ▼ | 53,553 |
| Gulshan Sp. | 4.34 | 4.58 | 4.21 | 4.21 | -0.29 ▼ | 9,708 |
| Gulistan Sp. | 9.79 | 10.2 | 8.75 | 8.89 | -0.86 ▼ | 17,463 |
| Hira Textile | 3.5 | 3.54 | 3.38 | 3.45 | -0.02 ▼ | 148,076 |
| Idrees Textile | 12.7 | 13.05 | 12.7 | 14 | 0 | 100 |
| Ideal Spinning | 12.79 | 12.83 | 11 | 12.58 | 0.92 ▲ | 1,860 |
| Indus Dyeing | 134 | 136.45 | 129.99 | 132.01 | 0.45 ▲ | 56,954 |
| J.A.Textile | 60 | 64.4 | 56.9 | 62.04 | -0.46 ▼ | 91,446 |
| Janana D Mal | 65.12 | 68 | 64.53 | 66.5 | -2.61 ▼ | 36,279 |
| J.K.Spinning | 62.3 | 68.53 | 60.02 | 61.58 | -0.72 ▼ | 3,011 |
| Kohat Textile | 35 | 35.25 | 31 | 34.68 | 1.63 ▲ | 41,386 |
| Kohinoor Spining | 8.2 | 8.65 | 7.96 | 8.49 | 0.37 ▲ | 21,189,424 |
| Khalid Siraj | 10.2 | 10.85 | 9.5 | 10.82 | 0.83 ▲ | 11,162 |
| Land Mark Spinning | 60 | 60 | 57 | 56.34 | 0.3 ▲ | 252 |
| Nagina Cotton | 48.15 | 54.5 | 48.15 | 53 | -0.5 ▼ | 1,849 |
| Nazir Cotton Mills | 12.75 | 13.5 | 12.75 | 13.15 | -0.24 ▼ | 4,949 |
| Premium Tex. | 417 | 418 | 381 | 411.58 | 11.8 ▲ | 788 |
| Reliance Cotton | 649.5 | 650 | 649.5 | 650 | 0.5 ▲ | 176 |
| Ruby Textile | 7.94 | 7.94 | 7.9 | 7.93 | 0.27 ▲ | 600 |
| Saif Textile | 14.84 | 16.39 | 14.84 | 16.39 | 1.49 ▲ | 304,398 |
| Service Ind Tex | 12 | 12.69 | 11.2 | 12.69 | 0.45 ▲ | 25,722 |
| Shadab Textile | 23.73 | 26.1 | 23 | 25 | 1.27 ▲ | 15,212 |
| Sally Textile | 13.49 | 13.49 | 12 | 12.09 | -0.91 ▼ | 23,031 |
| Sana Ind. | 31 | 31 | 27.6 | 30.37 | 0.87 ▲ | 7,280 |
| Saritow Spinning | 8.21 | 8.35 | 8.2 | 8.22 | -0.52 ▼ | 26,501 |
| Sunrays Textile | 94 | 103 | 94 | 99.1 | 4.24 ▲ | 42,566 |
| Shahzad Tex. | 31 | 31 | 31 | 29.87 | 0.72 ▲ | 300 |
| Tata Textile | 55.3 | 57 | 54.8 | 55 | 1.1 ▲ | 19,318 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 13.48 | 13.48 | 13.01 | 13.02 | -0.46 ▼ | 8,771 |
| ICC Industries | 12 | 12.11 | 10.4 | 10.4 | -1.16 ▼ | 294,963 |
| Prosperity Weaving | 35 | 35.01 | 35 | 35 | 0 | 1,565 |
| Shahtaj Textile | 75 | 75 | 67.75 | 68.2 | 0 | 119 |
| Yousuf Weaving | 4.46 | 4.61 | 4.45 | 4.56 | 0.04 ▲ | 1,759,482 |
| Zephyr Textile | 11.7 | 12.49 | 11.2 | 12 | -0.1 ▼ | 15,812 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 273.8 | 280 | 266 | 272.8 | -0.89 ▼ | 2,712 |
| Pak Tobacco | 1291 | 1299.89 | 1250.1 | 1266.07 | -23.06 ▼ | 1,709 |
| Philip Morris Pak. | 817.99 | 817.99 | 751.36 | 775.1 | -8.52 ▼ | 361 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 15.23 | 15.94 | 13.51 | 15.78 | 1.29 ▲ | 55,964 |
| Pak Int.Bulk | 8.25 | 8.5 | 8.04 | 8.38 | 0.23 ▲ | 37,804,979 |
| Pak.Int.Container | 47.05 | 47.05 | 45.8 | 46.14 | -0.85 ▼ | 450,375 |
| P.N.S.C | 386.4 | 419.12 | 386.4 | 418.23 | 37.21 ▲ | 306,955 |
| Secure Logistics Gro | 16.83 | 16.84 | 16.21 | 16.48 | -0.21 ▼ | 3,085,676 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 129.07 | 141.98 | 129.07 | 139.75 | 10.68 ▲ | 67,644 |
| S.S.Oil | 79.5 | 82.2 | 79.5 | 80.12 | 0.34 ▲ | 11,230 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.79 | 38 | 37 | 37.43 | 0.06 ▲ | 67,104 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 11.01 | 11.05 | 10.8 | 10.96 | -0.1 ▼ | 600,000 |
| AGHA-FEB | 0 | 0 | 0 | 11.27 | -0.11 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.11 | -0.11 ▼ | 0 |
| AGL-DECB | 40.04 | 40.25 | 40.03 | 40.25 | 0.41 ▲ | 12,500 |
| AGL-FEB | 0 | 0 | 0 | 40.43 | -0.81 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 39.87 | -0.8 ▼ | 0 |
| AICL-DEC | 45.9 | 47.89 | 45.72 | 47.68 | 4.07 ▲ | 34,500 |
| AICL-FEB | 0 | 0 | 0 | 51.13 | 4.58 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 50.41 | 4.51 ▲ | 0 |
| AIRLINK-DEC | 177.99 | 195.95 | 177.21 | 195.95 | 17.81 ▲ | 6,609,500 |
| AIRLINK-FEB | 0 | 0 | 0 | 202.55 | 18.13 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 199.73 | 17.88 ▲ | 0 |
| AKBL-DEC | 39.6 | 40.49 | 39.4 | 40.38 | 0.48 ▲ | 34,000 |
| AKBL-FEB | 0 | 0 | 0 | 41.29 | 0.28 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 40.72 | 0.28 ▲ | 0 |
| ASC-DEC | 8.3 | 8.5 | 8 | 8.01 | -0.37 ▼ | 170,000 |
| ASC-JAN | 0 | 0 | 0 | 8.19 | -0.29 ▼ | 0 |
| ASL-DEC | 10.36 | 10.36 | 9.7 | 10.11 | -0.08 ▼ | 1,559,000 |
| ASL-FEB | 0 | 0 | 0 | 10.4 | -0.13 ▼ | 0 |
| ASL-JAN | 0 | 0 | 0 | 10.26 | -0.13 ▼ | 0 |
| ATRL-DEC | 550 | 550 | 538.6 | 540.43 | -7.59 ▼ | 349,000 |
| ATRL-FEB | 0 | 0 | 0 | 559.88 | -12.22 ▼ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 552.08 | -12.06 ▼ | 0 |
| AVN-DEC | 57.99 | 58.55 | 57.49 | 57.81 | 0.17 ▲ | 1,416,000 |
| AVN-FEB | 0 | 0 | 0 | 59.54 | 0.01 ▲ | 0 |
| BAFL-DECB | 89 | 89 | 86.5 | 87.11 | -0.48 ▼ | 88,000 |
| BAFL-FEB | 0 | 0 | 0 | 89.64 | -1.16 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 88.39 | -1.15 ▼ | 0 |
| BAHL-DECB | 139.5 | 139.6 | 139.5 | 139.6 | 0.6 ▲ | 3,000 |
| BAHL-FEB | 0 | 0 | 0 | 143.4 | 0.3 ▲ | 0 |
| BAHL-JAN | 0 | 0 | 0 | 141.4 | 0.29 ▲ | 0 |
| BIPL-DEC | 25.78 | 27.35 | 25.1 | 25.1 | -0.23 ▼ | 1,271,500 |
| BIPL-FEB | 0 | 0 | 0 | 25.87 | -0.2 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 25.5 | -0.21 ▼ | 0 |
| BIPLSC2 | 97 | 97 | 97 | 100 | 0 | 4 |
| BKTI-DEC | 0 | 0 | 0 | 26480 | 416 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 27158 | 428 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 26857 | 423 ▲ | 0 |
| BOP-DEC | 10.37 | 11.12 | 10.22 | 10.94 | 0.71 ▲ | 34,317,500 |
| BOP-FEB | 0 | 0 | 0 | 11.3 | 0.77 ▲ | 0 |
| BOP-JAN | 11 | 11 | 10.8 | 10.8 | 0.8 ▲ | 115,000 |
| CEPB-DEC | 35.08 | 35.08 | 34.21 | 34.5 | -1.04 ▼ | 57,500 |
| CEPB-FEB | 0 | 0 | 0 | 35.54 | -1.07 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 35.04 | -1.06 ▼ | 0 |
| CHCC-DEC | 309 | 309 | 294 | 296 | -12 ▼ | 42,500 |
| CHCC-FEB | 0 | 0 | 0 | 307.52 | -14.38 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 303.24 | -14.18 ▼ | 0 |
| CNERGY-DEC | 6.99 | 7.25 | 6.75 | 6.95 | 0.04 ▲ | 17,734,500 |
| CNERGY-FEB | 0 | 0 | 0 | 7.16 | -0.01 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 7.06 | -0.01 ▼ | 0 |
| CPHL-DECB | 50.34 | 52 | 49.5 | 51.51 | 1.17 ▲ | 1,537,500 |
| CPHL-FEB | 0 | 0 | 0 | 53.21 | 1.11 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 52.47 | 1.09 ▲ | 0 |
| DCL-DEC | 10.01 | 10.34 | 9.8 | 10.27 | 0.24 ▲ | 2,654,000 |
| DCL-FEB | 0 | 0 | 0 | 10.62 | 0.25 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 10.48 | 0.26 ▲ | 0 |
| DCR-DEC | 0 | 0 | 0 | 24.22 | 0.77 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 25 | 0.79 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 24.65 | 0.77 ▲ | 0 |
| DFML-DEC | 44.11 | 45.41 | 43.3 | 43.64 | 0.45 ▲ | 5,279,500 |
| DFML-FEB | 0 | 0 | 0 | 44.96 | 0.34 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 44.34 | 0.34 ▲ | 0 |
| DGKC-DEC | 100.99 | 101 | 95.45 | 97.61 | -1.86 ▼ | 2,267,000 |
| DGKC-FEB | 0 | 0 | 0 | 100.72 | -1.78 ▼ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 99.32 | -1.75 ▼ | 0 |
| EFERT-DECB | 213.77 | 213.77 | 209 | 209 | -3 ▼ | 82,000 |
| EFERT-FEB | 0 | 0 | 0 | 217.84 | -1.71 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 214.8 | -1.7 ▼ | 0 |
| ENGRO-DECB | 390 | 415 | 388.99 | 412.46 | 33.07 ▲ | 491,000 |
| ENGRO-FEB | 0 | 0 | 0 | 424.87 | 35.11 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 418.95 | 34.61 ▲ | 0 |
| EPCL-DEC | 40.17 | 41.5 | 39.75 | 40.07 | -0.9 ▼ | 149,500 |
| EPCL-FEB | 0 | 0 | 0 | 41.45 | -0.77 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 40.87 | -0.77 ▼ | 0 |
| FABL-DECB | 50.35 | 51.3 | 49.65 | 50 | 0.32 ▲ | 190,000 |
| FABL-FEB | 0 | 0 | 0 | 51.59 | 0.23 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 50.88 | 0.24 ▲ | 0 |
| FATIMA-DEC | 76.76 | 78.8 | 76.2 | 76.25 | 0.23 ▲ | 122,000 |
| FATIMA-FEB | 0 | 0 | 0 | 79.11 | -0.66 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 78.01 | -0.65 ▼ | 0 |
| FCCL-DEC | 39.7 | 39.95 | 38.3 | 38.52 | -1.12 ▼ | 1,447,500 |
| FCCL-FEB | 0 | 0 | 0 | 39.69 | -1.35 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 39.14 | -1.33 ▼ | 0 |
| FCEPL-DEC | 85.5 | 89.9 | 84.5 | 87.93 | 2.2 ▲ | 137,500 |
| FCEPL-FEB | 0 | 0 | 0 | 90.48 | 2.28 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 89.22 | 2.24 ▲ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 382.47 | -3.88 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 394.85 | -3.98 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 389.35 | -3.93 ▼ | 0 |
| FFBL-DEC | 82.3 | 83 | 81.01 | 81.7 | -0.57 ▼ | 247,000 |
| FFBL-FEB | 0 | 0 | 0 | 84.89 | -0.58 ▼ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 83.71 | -0.57 ▼ | 0 |
| FFC-DEC | 353.9 | 356.5 | 349.15 | 350.65 | -1.58 ▼ | 176,000 |
| FFC-FEB | 0 | 0 | 0 | 361.84 | -2.67 ▼ | 0 |
| FFC-JAN | 0 | 0 | 0 | 356.8 | -2.64 ▼ | 0 |
| FFL-DEC | 14.63 | 14.65 | 14 | 14.14 | -0.42 ▼ | 6,696,500 |
| FFL-FEB | 0 | 0 | 0 | 14.63 | -0.39 ▼ | 0 |
| FFL-JAN | 14.75 | 14.75 | 14.6 | 14.6 | 0.5 ▲ | 225,000 |
| FLYNG-DEC | 31.9 | 31.9 | 30.21 | 31.09 | -0.29 ▼ | 1,716,500 |
| FLYNG-FEB | 0 | 0 | 0 | 32.13 | -0.25 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 31.68 | -0.25 ▼ | 0 |
| GAL-DEC | 281 | 292.49 | 277 | 284.55 | 3.96 ▲ | 1,482,500 |
| GAL-FEB | 0 | 0 | 0 | 293.16 | 3.13 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 289.08 | 3.09 ▲ | 0 |
| GATM-DEC | 25.25 | 25.6 | 24.8 | 25.02 | -0.23 ▼ | 365,500 |
| GATM-FEB | 0 | 0 | 0 | 25.74 | -0.31 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 25.38 | -0.31 ▼ | 0 |
| GGL-DEC | 12.4 | 13.51 | 12.24 | 13.51 | 1.23 ▲ | 11,809,000 |
| GGL-FEB | 0 | 0 | 0 | 13.99 | 1.25 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 13.8 | 1.24 ▲ | 0 |
| GHGL-DECB | 32.1 | 32.1 | 31.5 | 31.5 | -0.5 ▼ | 23,000 |
| GHGL-FEB | 0 | 0 | 0 | 32.63 | -0.91 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 32.18 | -0.89 ▼ | 0 |
| GHNI-DEC | 424.99 | 443 | 421.04 | 434.63 | 12.43 ▲ | 550,000 |
| GHNI-FEB | 0 | 0 | 0 | 448.34 | 12.57 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 442.09 | 12.38 ▲ | 0 |
| HBL-DECB | 177.5 | 179 | 175.01 | 176.25 | -0.58 ▼ | 390,500 |
| HBL-FEB | 0 | 0 | 0 | 181.57 | -0.64 ▼ | 0 |
| HBL-JAN | 0 | 0 | 0 | 179.04 | -0.64 ▼ | 0 |
| HUBC-DEC | 123.72 | 124.05 | 119.6 | 120 | -2.47 ▼ | 1,672,500 |
| HUBC-FEB | 0 | 0 | 0 | 124.04 | -2.75 ▼ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 122.31 | -2.72 ▼ | 0 |
| HUMNL-DEC | 14.86 | 15.47 | 14.25 | 14.57 | -0.94 ▼ | 1,582,000 |
| HUMNL-FEB | 0 | 0 | 0 | 15.4 | -0.62 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 15.18 | -0.61 ▼ | 0 |
| ILP-DEC | 72.27 | 72.8 | 72 | 72 | -0.8 ▼ | 63,000 |
| ILP-FEB | 0 | 0 | 0 | 74.95 | -0.51 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 73.9 | -0.51 ▼ | 0 |
| INIL-DEC | 185 | 195 | 175.99 | 191.65 | 8.17 ▲ | 271,500 |
| INIL-FEB | 0 | 0 | 0 | 197.85 | 9.52 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 195.09 | 9.38 ▲ | 0 |
| ISL-DEC | 91 | 91.03 | 87.9 | 89.35 | -2.77 ▼ | 157,000 |
| ISL-FEB | 0 | 0 | 0 | 92.17 | -3.32 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 90.89 | -3.27 ▼ | 0 |
| JSBL-DEC | 9.5 | 9.72 | 9.5 | 9.64 | 0.39 ▲ | 205,000 |
| JSBL-FEB | 0 | 0 | 0 | 9.9 | 0.35 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.77 | 0.35 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 23.24 | 0.39 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 23.99 | 0.4 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 23.65 | 0.39 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 14.58 | 0.1 ▲ | 0 |
| KAPCO-DEC | 36.5 | 39 | 36.04 | 38.42 | 1.84 ▲ | 3,010,000 |
| KAPCO-FEB | 0 | 0 | 0 | 39.75 | 1.84 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 39.2 | 1.82 ▲ | 0 |
| KEL-DEC | 5.69 | 5.89 | 5.67 | 5.82 | 0.05 ▲ | 4,984,500 |
| KEL-FEB | 0 | 0 | 0 | 5.98 | 0.07 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.9 | 0.07 ▲ | 0 |
| KOSM-DEC | 8.25 | 8.75 | 8.05 | 8.59 | 0.35 ▲ | 9,700,500 |
| KOSM-FEB | 0 | 0 | 0 | 8.85 | 0.37 ▲ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.73 | 0.37 ▲ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 34112 | 115 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 34984 | 119 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 34597 | 118 ▲ | 0 |
| LOTCHEM-DEC | 20.4 | 20.55 | 19.8 | 19.89 | -0.12 ▼ | 1,057,000 |
| LOTCHEM-FEB | 0 | 0 | 0 | 20.53 | -0.17 ▼ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 20.24 | -0.18 ▼ | 0 |
| LPL-DEC | 23.1 | 23.33 | 23 | 23.29 | 0.45 ▲ | 32,500 |
| LPL-FEB | 0 | 0 | 0 | 23.93 | 0.27 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 23.59 | 0.26 ▲ | 0 |
| LUCK-DEC | 1145 | 1147.99 | 1115.02 | 1121.26 | -4.07 ▼ | 39,500 |
| LUCK-FEB | 0 | 0 | 0 | 1162.06 | -6.14 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1145.88 | -6.08 ▼ | 0 |
| MCB-DECB | 289 | 289 | 289 | 289 | 7 ▲ | 2,000 |
| MCB-FEB | 0 | 0 | 0 | 299.27 | -0.55 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 295.1 | -0.55 ▼ | 0 |
| MEBL-DECB | 245 | 259 | 245 | 255 | 11.08 ▲ | 34,000 |
| MEBL-FEB | 0 | 0 | 0 | 265.7 | 10.84 ▲ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 262 | 10.68 ▲ | 0 |
| MLCF-DEC | 48.9 | 49.31 | 46.65 | 47.02 | -1.61 ▼ | 2,421,500 |
| MLCF-FEB | 0 | 0 | 0 | 48.52 | -1.71 ▼ | 0 |
| MLCF-JAN | 48 | 48 | 48 | 48 | -1.53 ▼ | 20,000 |
| MTL-DEC | 576.02 | 650 | 576.02 | 645 | 5 ▲ | 5,500 |
| MTL-FEB | 0 | 0 | 0 | 655.97 | -15.82 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 646.83 | -15.62 ▼ | 0 |
| MUGHAL-DEC | 84 | 84 | 80 | 80.8 | -2.81 ▼ | 212,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 83.53 | -2.88 ▼ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 82.36 | -2.85 ▼ | 0 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.7 | 0.42 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 18.28 | 0.44 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.02 | 0.42 ▲ | 0 |
| NBP-DEC | 77.8 | 79 | 75.44 | 77.83 | 1.35 ▲ | 1,835,000 |
| NBP-FEB | 0 | 0 | 0 | 80.51 | 1.35 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 21.71 | 0.31 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.41 | 0.32 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.1 | 0.31 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 79.39 | 1.33 ▲ | 0 |
| NCPL-DECB | 29.6 | 29.6 | 28.53 | 28.71 | -0.79 ▼ | 178,000 |
| NCPL-FEB | 0 | 0 | 0 | 29.88 | -1.17 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.46 | -1.16 ▼ | 0 |
| NETSOL-DEC | 159 | 164.85 | 157.51 | 161.35 | 4.09 ▲ | 3,204,500 |
| NETSOL-FEB | 0 | 0 | 0 | 166.67 | 4.02 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 164.35 | 3.96 ▲ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 24.45 | 0.51 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 25.24 | 0.53 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 24.89 | 0.52 ▲ | 0 |
| NML-DECB | 96 | 100.35 | 95.5 | 100.35 | 9.12 ▲ | 575,000 |
| NML-FEB | 0 | 0 | 0 | 103.42 | 9.26 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 101.98 | 9.13 ▲ | 0 |
| NPL-DECB | 37.99 | 38 | 36 | 36 | -1.09 ▼ | 17,500 |
| NPL-FEB | 0 | 0 | 0 | 37.43 | -1.95 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 36.91 | -1.93 ▼ | 0 |
| NRL-DEC | 274.99 | 276 | 266.2 | 268.15 | -6.73 ▼ | 513,500 |
| NRL-FEB | 0 | 0 | 0 | 276.92 | -7.2 ▼ | 0 |
| NRL-JAN | 0 | 0 | 0 | 273.06 | -7.1 ▼ | 0 |
| OCTOPUS-DEC | 73.5 | 77.1 | 73.5 | 75.44 | 2.52 ▲ | 1,861,500 |
| OCTOPUS-FEB | 0 | 0 | 0 | 77.69 | 2.4 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 76.61 | 2.37 ▲ | 0 |
| OGDC-DECB | 200.11 | 201 | 196.01 | 196.69 | -2.48 ▼ | 1,482,000 |
| OGDC-FEB | 0 | 0 | 0 | 203.06 | -3.05 ▼ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 200.24 | -3.01 ▼ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 26439 | -12 ▼ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 27116 | -11 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 26815 | -12 ▼ | 0 |
| P01GIS031225 | 90.31 | 90.31 | 90.31 | 90.31 | 0.2 ▲ | 5,000 |
| P01GIS061125 | 91.58 | 91.58 | 91.58 | 91.58 | 0.15 ▲ | 5,000 |
| P01GIS090525 | 95.92 | 95.92 | 95.92 | 95.92 | 0.15 ▲ | 5,000 |
| P01GIS150825 | 93.63 | 93.63 | 93.63 | 93.63 | 0.15 ▲ | 5,000 |
| P01GIS170925 | 92.52 | 92.52 | 92.52 | 92.52 | 0.15 ▲ | 5,000 |
| P01GIS201025 | 91.82 | 91.82 | 91.82 | 91.82 | 0.15 ▲ | 5,000 |
| P01GIS230525 | 95.66 | 95.66 | 95.66 | 95.66 | 0.08 ▲ | 5,000 |
| P01GIS250425 | 96.41 | 96.41 | 96.41 | 96.41 | 0.15 ▲ | 5,000 |
| P01GIS250725 | 93.75 | 93.75 | 93.75 | 93.75 | 0.15 ▲ | 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 | 113 | 114 | 97.1 | 110.03 | 2.21 ▲ | 131,500 |
| PABC-FEB | 0 | 0 | 0 | 114.27 | 3.45 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 112.68 | 3.4 ▲ | 0 |
| PACE-DEC | 7.44 | 7.48 | 7.18 | 7.31 | -0.13 ▼ | 5,573,500 |
| PACE-FEB | 0 | 0 | 0 | 7.55 | -0.13 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 7.44 | -0.14 ▼ | 0 |
| PAEL-DEC | 33.2 | 35.6 | 32.67 | 35 | 2.29 ▲ | 22,900,500 |
| PAEL-FEB | 0 | 0 | 0 | 36.22 | 2.41 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 35.71 | 2.37 ▲ | 0 |
| PAKRI-DEC | 16.2 | 16.2 | 15.7 | 15.9 | -0.35 ▼ | 251,500 |
| PAKRI-FEB | 0 | 0 | 0 | 16.37 | -0.36 ▼ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 16.14 | -0.35 ▼ | 0 |
| PIAHCLA-DEC | 18.47 | 18.72 | 18.1 | 18.25 | -0.01 ▼ | 2,152,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.8 | -0.05 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 18.53 | -0.05 ▼ | 0 |
| PIBTL-DEC | 8.4 | 8.6 | 8.1 | 8.45 | 0.19 ▲ | 5,539,000 |
| PIBTL-FEB | 0 | 0 | 0 | 8.74 | 0.23 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 8.61 | 0.22 ▲ | 0 |
| PIOC-DEC | 226.15 | 226.55 | 220.28 | 222.12 | -7.34 ▼ | 34,500 |
| PIOC-FEB | 0 | 0 | 0 | 229.76 | -6.95 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 226.56 | -6.86 ▼ | 0 |
| POL-DEC | 620 | 620 | 620 | 620 | -3.73 ▼ | 500 |
| POL-FEB | 0 | 0 | 0 | 637.05 | -6.83 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 628.17 | -6.75 ▼ | 0 |
| POWER-DEC | 8.79 | 9.6 | 8.65 | 9.55 | 0.95 ▲ | 14,617,500 |
| POWER-FEB | 0 | 0 | 0 | 9.88 | 0.98 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 9.75 | 0.98 ▲ | 0 |
| PPL-DECB | 179.7 | 190 | 175 | 178.56 | 1.43 ▲ | 1,869,000 |
| PPL-FEB | 0 | 0 | 0 | 181.99 | -1.25 ▼ | 0 |
| PPL-JANB | 0 | 0 | 0 | 179.46 | -1.23 ▼ | 0 |
| PRL-DEC | 35 | 35 | 33.02 | 33.57 | -0.93 ▼ | 7,504,000 |
| PRL-FEB | 0 | 0 | 0 | 34.58 | -1.01 ▼ | 0 |
| PRL-JAN | 0 | 0 | 0 | 34.1 | -1 ▼ | 0 |
| PSO-DEC | 314.99 | 314.99 | 304.85 | 305.68 | -6.97 ▼ | 1,401,000 |
| PSO-FEB | 0 | 0 | 0 | 315.67 | -7.82 ▼ | 0 |
| PSO-JAN | 0 | 0 | 0 | 311.27 | -7.72 ▼ | 0 |
| PTC-DEC | 22.7 | 24.77 | 22.69 | 24.77 | 2.25 ▲ | 7,407,500 |
| PTC-FEB | 0 | 0 | 0 | 25.61 | 2.29 ▲ | 0 |
| PTC-JAN | 0 | 0 | 0 | 25.26 | 2.26 ▲ | 0 |
| SAZEW-DECB | 1055.01 | 1075.01 | 1042 | 1071.19 | 15.63 ▲ | 120,000 |
| SAZEW-FEB | 0 | 0 | 0 | 1106.53 | 14.29 ▲ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1091.12 | 14.07 ▲ | 0 |
| SEARL-DEC | 105 | 114.25 | 102.4 | 110.89 | 6.67 ▲ | 4,631,000 |
| SEARL-FEB | 0 | 0 | 0 | 114.72 | 6.97 ▲ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 113.12 | 6.87 ▲ | 0 |
| SHEL-DEC | 178 | 194 | 177.07 | 192.45 | 14.02 ▲ | 55,000 |
| SHEL-FEB | 0 | 0 | 0 | 199.96 | 15.76 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 197.17 | 15.53 ▲ | 0 |
| SILK-DEC | 1.09 | 1.1 | 1.09 | 1.1 | 0.03 ▲ | 6,000 |
| SILK-FEB | 0 | 0 | 0 | 1.15 | 0.04 ▲ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1.13 | 0.04 ▲ | 0 |
| SNBL-DEC | 17.8 | 19.12 | 16.7 | 19.1 | 0.91 ▲ | 623,500 |
| SNBL-FEB | 0 | 0 | 0 | 19.7 | 1.07 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 19.43 | 1.06 ▲ | 0 |
| SNGP-DEC | 96.5 | 97.59 | 94.02 | 94.72 | -0.88 ▼ | 1,785,500 |
| SNGP-FEB | 0 | 0 | 0 | 97.74 | -1.2 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 96.38 | -1.18 ▼ | 0 |
| SSGC-DEC | 39.25 | 39.55 | 38 | 38.58 | 2.24 ▲ | 19,631,000 |
| SSGC-FEB | 0 | 0 | 0 | 39.88 | 2.41 ▲ | 0 |
| SSGC-JAN | 0 | 0 | 0 | 39.32 | 3.02 ▲ | 0 |
| SYM-DEC | 14.1 | 14.2 | 13.65 | 13.73 | -0.17 ▼ | 1,523,500 |
| SYM-FEB | 0 | 0 | 0 | 14.17 | -0.15 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 13.97 | -0.16 ▼ | 0 |
| SYS-DEC | 0 | 0 | 0 | 574.56 | -8.59 ▼ | 0 |
| SYS-FEB | 0 | 0 | 0 | 593.15 | -11.37 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 584.88 | -11.24 ▼ | 0 |
| TELE-DEC | 8.65 | 9.38 | 8.6 | 9 | 0.37 ▲ | 9,038,500 |
| TELE-FEB | 0 | 0 | 0 | 9.28 | 0.39 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 9.15 | 0.39 ▲ | 0 |
| TGL-DEC | 0 | 0 | 0 | 140.13 | 1.09 ▲ | 0 |
| TGL-FEB | 0 | 0 | 0 | 144.66 | 1.13 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 142.65 | 1.12 ▲ | 0 |
| TOMCL-DEC | 35.8 | 35.95 | 35.02 | 35.24 | -0.27 ▼ | 265,500 |
| TOMCL-FEB | 0 | 0 | 0 | 36.31 | -0.26 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 35.81 | -0.26 ▼ | 0 |
| TPLP-DEC | 11.69 | 12.15 | 11 | 11.83 | 0.41 ▲ | 6,596,000 |
| TPLP-FEB | 0 | 0 | 0 | 12.19 | 0.43 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 12.02 | 0.43 ▲ | 0 |
| TREET-DEC | 19.47 | 19.49 | 18.6 | 18.71 | -0.63 ▼ | 1,298,500 |
| TREET-FEB | 0 | 0 | 0 | 19.35 | -0.64 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 19.08 | -0.64 ▼ | 0 |
| TRG-DEC | 59.49 | 62.98 | 58.01 | 60.71 | 1.55 ▲ | 9,810,500 |
| TRG-FEB | 0 | 0 | 0 | 62.61 | 1.47 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 61.74 | 1.45 ▲ | 0 |
| UBL-DECB | 361 | 375 | 361 | 372.67 | 16.34 ▲ | 47,500 |
| UBL-FEB | 0 | 0 | 0 | 391.1 | 15.14 ▲ | 0 |
| UBL-JAN | 365 | 367 | 365 | 367 | 12 ▲ | 8,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 23.12 | 0.3 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 23.86 | 0.31 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.53 | 0.3 ▲ | 0 |
| UNITY-DEC | 34.11 | 37.39 | 34 | 36.8 | 1.75 ▲ | 3,820,500 |
| UNITY-FEB | 0 | 0 | 0 | 38.04 | 1.64 ▲ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 37.51 | 1.62 ▲ | 0 |
| WAVES-DEC | 8.72 | 9.32 | 8.7 | 9.21 | 0.37 ▲ | 2,404,500 |
| WAVES-FEB | 0 | 0 | 0 | 9.5 | 0.41 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 9.37 | 0.4 ▲ | 0 |
| WTL-DEC | 1.57 | 1.86 | 1.55 | 1.77 | 0.16 ▲ | 51,551,000 |
| WTL-FEB | 0 | 0 | 0 | 1.82 | 0.16 ▲ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.8 | 0.16 ▲ | 0 |
| YOUW-DEC | 4.56 | 4.7 | 4.55 | 4.62 | 0.01 ▲ | 296,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.75 | 0.03 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.69 | 0.04 ▲ | 0 |
| 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 |
|---|
