KARACHI December 11th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 557 | 559 | 521 | 540.02 | 30.42 ▲ | 115,674 |
| Atlas Honda Ltd | 875 | 885 | 841 | 884.29 | 11.15 ▲ | 5,907 |
| Dewan Motors | 41.76 | 42.38 | 41.5 | 41.57 | 0 | 1,163,294 |
| Ghandhara Automobile | 289 | 289.74 | 281.61 | 284.58 | 2.02 ▲ | 1,507,693 |
| Ghandhara Ind. | 462 | 472 | 451 | 459.25 | -1.07 ▼ | 657,717 |
| Honda Atlas Cars | 289 | 298.99 | 289 | 294.97 | 0.14 ▲ | 456,460 |
| Hinopak Motor | 425 | 436 | 405 | 409.24 | -11.25 ▼ | 109,976 |
| Indus Motor Company | 2039.99 | 2039.99 | 2003 | 2013.3 | 1.95 ▲ | 366 |
| Millat Tractors | 649 | 659.48 | 640 | 644.82 | 0.08 ▲ | 248,131 |
| Sazgar Engineering | 1093.9 | 1118.99 | 1090 | 1101.61 | 8.84 ▲ | 397,041 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 115.97 | 117.99 | 114.1 | 116.02 | 1.02 ▲ | 8,127 |
| Atlas Battery | 395 | 404.99 | 395 | 398.98 | 4.22 ▲ | 34,608 |
| Bela Automotive | 200 | 220 | 190 | 203.88 | -4.81 ▼ | 9,796 |
| Bal.Wheels | 140.49 | 144 | 139.3 | 142.03 | 3.03 ▲ | 10,611 |
| Dewan Auto Engg | 40.03 | 42 | 39.65 | 39.91 | -0.13 ▼ | 41,181 |
| Exide (PAK) | 878.99 | 879 | 860 | 860.94 | 5.12 ▲ | 6,220 |
| Ghandhara Tyre | 51.64 | 54.49 | 51.49 | 53.78 | 2.98 ▲ | 2,535,665 |
| Loads Limited | 14.85 | 15.65 | 14.85 | 15.51 | 0.55 ▲ | 2,728,227 |
| Panther Tyres Ltd. | 49 | 50.61 | 49 | 50.01 | 1.17 ▲ | 198,683 |
| Treet Battery Ltd. | 17.89 | 18.6 | 17.7 | 18.2 | 0.61 ▲ | 20,908,172 |
| Thal Limited | 438 | 478 | 438 | 466.87 | 28.38 ▲ | 87,916 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 33 | 35.75 | 32 | 35.48 | 2.98 ▲ | 949,883 |
| Fast Cables Ltd. | 26.6 | 27.6 | 26.6 | 27.4 | 1.04 ▲ | 9,750,366 |
| Pak Elektron | 32.6 | 33.94 | 32.2 | 33.56 | 1.41 ▲ | 18,619,222 |
| Pakistan Cables- | 147 | 151 | 144 | 148.87 | 4.83 ▲ | 82,717 |
| Siemens Pak. | 1504 | 1515 | 1500 | 1510 | -3.3 ▼ | 3,340 |
| Waves Corp Ltd. | 8.7 | 8.87 | 8.5 | 8.79 | 0.06 ▲ | 2,896,294 |
| Waves Home App | 12.1 | 12.35 | 11.64 | 11.77 | -0.28 ▼ | 8,240,781 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 249.9 | 254.11 | 249.9 | 254.11 | 23.1 ▲ | 348,051 |
| Bestway Cement | 380.5 | 389 | 380.5 | 385.23 | -0.73 ▼ | 30,544 |
| Cherat Cement | 306.99 | 313 | 299.8 | 307.07 | 3.01 ▲ | 537,455 |
| Dadabhoy Cement | 4.81 | 5.25 | 4.81 | 5.11 | 0.1 ▲ | 143,637 |
| Dewan Cement | 10.09 | 10.41 | 10 | 10.15 | 0.06 ▲ | 2,232,485 |
| D.G.K.Cement | 108 | 110.2 | 106.6 | 107.91 | 1.02 ▲ | 5,929,939 |
| Dandot Cement | 12.75 | 12.75 | 12.75 | 12.75 | 0 | 101,004 |
| Fauji Cement | 39.2 | 39.88 | 38.78 | 39 | -0.03 ▼ | 7,262,545 |
| Fecto Cement | 98.25 | 100.8 | 97.91 | 99.56 | 1.59 ▲ | 91,811 |
| Flying Cement | 28 | 30.79 | 27.7 | 30.35 | 2.36 ▲ | 3,668,240 |
| Gharibwal Cement | 42.5 | 46.16 | 42.31 | 46.16 | 4.2 ▲ | 6,772,432 |
| Kohat Cement | 429.9 | 435 | 406 | 413.37 | -12.26 ▼ | 78,442 |
| Lucky Cement | 1210 | 1255 | 1205 | 1218.53 | 15.99 ▲ | 255,483 |
| Maple Leaf | 48.5 | 50.3 | 48.1 | 49.47 | 1.37 ▲ | 10,124,028 |
| Pioneer Cement | 221.89 | 221.89 | 216 | 218.07 | 1.11 ▲ | 232,689 |
| Power Cement | 9.23 | 9.45 | 9.15 | 9.39 | 0.16 ▲ | 16,964,186 |
| Power Cem(Pref) | 12.6 | 13.21 | 12.6 | 12.68 | 0.08 ▲ | 790 |
| Safe Mix Con.Ltd | 23 | 23.47 | 21.71 | 22.03 | -1.04 ▼ | 292,533 |
| Thatta Cement | 190 | 205.3 | 187.15 | 190.68 | 3.98 ▲ | 3,727,947 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.85 | 40.85 | 39.6 | 40.01 | -0.01 ▼ | 221,019 |
| Archroma Pak | 441 | 450 | 439.99 | 449.08 | 9.53 ▲ | 116,394 |
| Bawany Air Pro(DEF.) | 33.37 | 34.3 | 32.75 | 33.53 | 0.55 ▲ | 28,932 |
| Berger Paints | 111.8 | 118.9 | 110.75 | 116.74 | 6.22 ▲ | 781,000 |
| Biafo Industries | 159.99 | 163.27 | 154.21 | 157.38 | -1.02 ▼ | 128,185 |
| Buxly Paints | 210 | 210 | 196 | 204.5 | 3.89 ▲ | 13,170 |
| Data Agro | 84 | 87.9 | 81 | 86.45 | 1.96 ▲ | 31,399 |
| Descon Oxychem | 25.29 | 26.5 | 25.1 | 26.34 | 1.05 ▲ | 1,064,806 |
| Dynea Pakistan | 222.77 | 226 | 220.6 | 221.79 | 1.15 ▲ | 29,009 |
| Engro Polymer | 39.5 | 41.2 | 39.5 | 40.67 | 1.35 ▲ | 4,249,796 |
| Engro Poly (Pref) | 11.46 | 11.46 | 11.3 | 11.46 | -0.02 ▼ | 819 |
| Ghani Chemical | 15.45 | 15.74 | 15.25 | 15.41 | 0.09 ▲ | 980,026 |
| Ghani Glo Hol | 14.02 | 14.87 | 13.8 | 14.62 | 0.71 ▲ | 8,893,329 |
| Ittehad Chemicals | 68.49 | 70 | 68 | 68.22 | 0.1 ▲ | 72,917 |
| Lucky Core Ind. | 1142.4 | 1145 | 1120 | 1130.5 | -0.95 ▼ | 72,933 |
| Lotte Chemical | 21.2 | 22.57 | 20.9 | 22.52 | 2 ▲ | 54,841,208 |
| Leiner Pak Gelat | 122 | 128.83 | 113.54 | 128.83 | 11.71 ▲ | 222,091 |
| Nimir Ind.Chemicals | 144.8 | 144.8 | 139.56 | 141 | 1.97 ▲ | 4,153 |
| Nimir Resins | 26.99 | 26.99 | 26 | 26.67 | 0.67 ▲ | 47,995 |
| Pak Oxygen Ltd. | 147.97 | 153 | 147.97 | 151.38 | 5.02 ▲ | 65,297 |
| Pak.P.V.C. | 11.9 | 12 | 11.07 | 11.59 | 0.68 ▲ | 9,748 |
| Sardar Chemical | 35.9 | 35.96 | 35.2 | 35.2 | 2.17 ▲ | 2,000 |
| Sitara Chemical | 303.13 | 318.99 | 300 | 300.88 | -18.15 ▼ | 1,377 |
| Sitara Peroxide | 13.75 | 13.9 | 13.58 | 13.64 | 0.13 ▲ | 13,783 |
| Wah-Noble | 235 | 238.7 | 232.1 | 232.63 | 2.04 ▲ | 1,090 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.5 | 9.67 | 9.19 | 9.65 | 0.4 ▲ | 29,465 |
| HBL Invest Fund | 3.29 | 3.42 | 3.22 | 3.31 | 0.11 ▲ | 306,349 |
| Tri-Star Mutual | 7 | 8.39 | 7 | 8.04 | 0.05 ▲ | 12,055 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 139 | 142.89 | 139 | 139.77 | -1.44 ▼ | 89,683 |
| Askari Bank | 36.7 | 40 | 36.22 | 39.85 | 3.16 ▲ | 2,263,498 |
| Bank Al-Falah | 79.48 | 80.88 | 78.01 | 79.41 | 0.89 ▲ | 2,145,946 |
| Bank AL-Habib | 130.95 | 131 | 127.6 | 130.01 | 3.11 ▲ | 205,040 |
| Bankislami Pak | 23.7 | 24.01 | 23.7 | 23.99 | 0.3 ▲ | 704,218 |
| Bank Makramah | 2.66 | 2.8 | 2.65 | 2.67 | -0.01 ▼ | 3,759,700 |
| Bank Of Khyber | 13.9 | 15.2 | 13.8 | 15 | 0.1 ▲ | 19,886 |
| B.O.Punjab | 10.11 | 10.35 | 10 | 10.12 | 0.16 ▲ | 16,697,543 |
| Faysal Bank | 48.5 | 48.8 | 48.05 | 48.44 | 0.31 ▲ | 1,682,051 |
| Habib Bank | 163.6 | 166.45 | 161.1 | 164.14 | 0.34 ▲ | 1,676,345 |
| Habib Metropolitan | 87 | 89.5 | 81.81 | 85.58 | -1.76 ▼ | 63,963 |
| JS Bank Ltd | 9.97 | 9.97 | 9.23 | 9.44 | 0.1 ▲ | 3,662,887 |
| MCB Bank Ltd | 264.6 | 269.65 | 260.6 | 264.16 | -0.39 ▼ | 440,486 |
| Meezan Bank Ltd | 243.54 | 248.75 | 243.11 | 245.1 | 1.56 ▲ | 1,000,996 |
| National Bank (XD) | 73 | 74.64 | 72 | 73.66 | 0.83 ▲ | 2,407,882 |
| Samba Bank | 10.67 | 10.67 | 9.99 | 10 | -0.27 ▼ | 1,498,778 |
| St.Chart.Bank | 55 | 56 | 54.68 | 55.01 | -0.79 ▼ | 206,194 |
| Silk Bank Ltd | 1.06 | 1.1 | 1.06 | 1.08 | 0.02 ▲ | 12,736,612 |
| Soneri Bank Ltd | 17.51 | 18.26 | 17 | 17.41 | -0.32 ▼ | 1,098,911 |
| United Bank | 357.5 | 364.5 | 357.5 | 363.38 | 5.83 ▲ | 814,630 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.62 | 10.89 | 10.62 | 10.78 | -0.01 ▼ | 1,225,318 |
| Aisha Steel Mill | 9.6 | 9.94 | 9.6 | 9.77 | 0.2 ▲ | 4,284,291 |
| Amreli Steels | 23.18 | 23.4 | 22.65 | 23 | 0.33 ▲ | 432,854 |
| Bolan Casting | 133.98 | 133.98 | 129 | 130.77 | -0.69 ▼ | 37,519 |
| Beco Steel Ltd | 8.5 | 8.8 | 8.22 | 8.42 | -0.06 ▼ | 188,389 |
| Crescent Steel | 99.9 | 103.79 | 99.03 | 101.3 | 0.5 ▲ | 2,023,518 |
| Dadex Eternit | 57.21 | 58.57 | 57.21 | 58.07 | 0.11 ▲ | 1,352 |
| Dost Steels Ltd. | 6.43 | 6.8 | 6.43 | 6.55 | -0.02 ▼ | 2,142,472 |
| Int. Ind.Ltd. | 184.5 | 187.9 | 180.6 | 181.7 | 0.66 ▲ | 845,776 |
| Inter.Steel Ltd | 82.1 | 88.7 | 82 | 86.53 | 3.85 ▲ | 2,215,945 |
| Ittefaq Iron Ind | 7.3 | 7.32 | 6.61 | 7.17 | 0.02 ▲ | 525,653 |
| K.S.B.Pumps | 158 | 165.51 | 155.11 | 159.62 | 2.19 ▲ | 399,892 |
| Metro Steel | 10.82 | 11.62 | 10.82 | 11.29 | 0.1 ▲ | 264,717 |
| Mughal Iron | 80.9 | 83.6 | 79.6 | 81.68 | 1.51 ▲ | 1,173,247 |
| Pak Engineering | 700 | 700 | 650.11 | 696.37 | 6.39 ▲ | 523 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.5 | 15.79 | 14.46 | 14.65 | -0.85 ▼ | 57,000 |
| HBL Total Treasury | 112.39 | 112.49 | 112 | 112.49 | 0.11 ▲ | 68,400 |
| JS Global Banking | 20 | 22.89 | 19.36 | 21.82 | 1.93 ▲ | 23,000 |
| JS Momentum | 14.99 | 15.58 | 14.99 | 15.29 | 0.83 ▲ | 289,000 |
| Mahaana Islamic | 14.99 | 14.99 | 14.49 | 14.6 | 0.28 ▲ | 278,000 |
| Meezan Pakistan | 17.85 | 18 | 17.8 | 17.92 | 0.33 ▲ | 221,000 |
| NBP Pakistan G ETF | 21.6 | 21.65 | 21.55 | 21.6 | 0.2 ▲ | 21,000 |
| NIT Pakistan | 24.43 | 24.43 | 24.43 | 24.43 | 0.03 ▲ | 10,000 |
| UBLPakistanETF | 22.99 | 22.99 | 22.83 | 22.93 | 0.35 ▲ | 14,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 69.75 | 69.75 | 67.84 | 68.13 | 0.22 ▲ | 76,909 |
| Engro Fertertilizers | 203.75 | 206 | 202.01 | 202.88 | -0.86 ▼ | 919,245 |
| Engro Corporation | 415.01 | 426.5 | 413.31 | 418.23 | 8.03 ▲ | 1,298,734 |
| Fatima Fert | 77.08 | 78 | 75.91 | 76.97 | -0.11 ▼ | 617,596 |
| Fauji Fert Bin | 82.5 | 83.9 | 81.11 | 82.02 | 0.13 ▲ | 1,553,385 |
| Fauji Fert | 348.8 | 355.3 | 348.8 | 350.42 | 1.62 ▲ | 1,862,609 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.85 | 8.59 | 7.85 | 8.4 | 0.61 ▲ | 4,930,608 |
| Big Bird Foods Ltd. | 55.81 | 56.36 | 54.1 | 55.62 | -0.53 ▼ | 984,999 |
| Bunnys Limited | 16.75 | 16.75 | 16.05 | 16.52 | 0.04 ▲ | 271,926 |
| Clover Pakistan | 49.51 | 52.85 | 49.5 | 51.47 | 1.96 ▲ | 1,116,430 |
| Colgate Palm | 1528 | 1539 | 1486.56 | 1516.05 | 2 ▲ | 15,716 |
| Frieslandcampina | 85.5 | 91.49 | 85.2 | 89.51 | 4.14 ▲ | 2,060,444 |
| Fauji Foods Ltd | 13.95 | 14.98 | 13.75 | 14.9 | 1.2 ▲ | 57,124,498 |
| Gillette Pak | 169.9 | 170 | 165 | 165.16 | -4.79 ▼ | 1,780 |
| Ismail Ind- | 1810 | 1825 | 1810 | 1814.58 | 34.58 ▲ | 28 |
| MithchellsFruit | 179.95 | 192.52 | 176.5 | 191.31 | 16.29 ▲ | 689,728 |
| Matco Foods Ltd | 37.01 | 40.5 | 37.01 | 39.11 | 1.32 ▲ | 302,453 |
| Murree Brewery | 719 | 730 | 691 | 696.32 | -8.09 ▼ | 13,527 |
| National Foods | 180 | 191 | 180 | 189.39 | 4.88 ▲ | 193,886 |
| Nestle Pakistan | 7330.81 | 7969 | 7050 | 7155.27 | -175.54 ▼ | 863 |
| At-Tahur Ltd. | 25 | 26.98 | 24.44 | 25.8 | -1.35 ▼ | 11,743,794 |
| Quice Food | 7.03 | 7.25 | 7 | 7.02 | -0.01 ▼ | 2,504,172 |
| Rafhan Maize | 8590 | 8675 | 8435.01 | 8600.88 | 10.88 ▲ | 126 |
| Shield Corp. | 281 | 281 | 245 | 264.85 | 0 | 7 |
| Shezan Inter. | 110.53 | 117.55 | 110 | 115.9 | 5.37 ▲ | 29,401 |
| The Organic Meat | 35.39 | 35.75 | 34.5 | 35.3 | -0.09 ▼ | 1,115,071 |
| Treet Corp | 18.42 | 20.26 | 18.42 | 20.26 | 1.84 ▲ | 27,674,990 |
| Unity Foods Ltd | 39.1 | 39.25 | 37.27 | 37.99 | -0.22 ▼ | 5,814,828 |
| Unilever Foods | 20944 | 20944 | 20357 | 20835.5 | 504.95 ▲ | 56 |
| ZIL Limited | 238 | 260 | 238 | 250 | 0 | 40 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.01 | 13.39 | 12.8 | 13.05 | 0.15 ▲ | 1,903,559 |
| Frontier Ceram | 19.8 | 20.35 | 19 | 20.35 | 1.85 ▲ | 57,048 |
| GhaniGlobalGlass | 8.9 | 9.29 | 8.85 | 9.16 | 0.37 ▲ | 7,143,705 |
| Ghani Glass Ltd | 30.63 | 31.28 | 30.2 | 30.33 | -0.3 ▼ | 879,257 |
| Ghani Value Glass | 50.52 | 53.8 | 50.52 | 51.14 | 0.62 ▲ | 10,898 |
| Karam Ceramics | 59.9 | 60.2 | 54.12 | 59.88 | 0 | 131 |
| Shabbir Tiles | 15.49 | 15.49 | 14.8 | 15.03 | -0.18 ▼ | 161,475 |
| Tariq Glass Ind. | 134 | 136.86 | 133.5 | 134.62 | 1.59 ▲ | 95,698 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 28.85 | 28.85 | 27.1 | 27.93 | 1.15 ▲ | 1,445 |
| Adamjee Ins. | 51.01 | 57.2 | 50.22 | 54.68 | 2.68 ▲ | 4,280,416 |
| Askari Life Ass | 5.66 | 6.33 | 5.65 | 6.11 | 0.09 ▲ | 25,050 |
| Adamjee Life Assuran | 32.99 | 32.99 | 31.05 | 32.9 | 1.01 ▲ | 365,955 |
| Asia Insurance | 15.5 | 16.98 | 15.5 | 17.14 | 0 | 2 |
| Atlas Ins. Ltd | 60.4 | 60.45 | 60.4 | 60.41 | 1.87 ▲ | 490 |
| Century Ins. | 36 | 37.5 | 36 | 37.49 | -0.01 ▼ | 30,577 |
| Cres.Star Ins. | 3.08 | 3.14 | 3 | 3 | -0.02 ▼ | 1,146,891 |
| EFU General | 125.99 | 126 | 118 | 118.78 | -3.22 ▼ | 4,030 |
| EFU Life Assurance | 180.16 | 184.99 | 180.15 | 181.82 | 0.84 ▲ | 84,329 |
| East West Insurance | 45 | 45 | 45 | 45 | 2.63 ▲ | 337 |
| East West Ins.(R) | 26 | 26 | 23.41 | 26.01 | 0 | 129 |
| Habib Ins. | 9.1 | 9.23 | 8.5 | 8.7 | -0.04 ▼ | 463,748 |
| IGI Holdings | 175.75 | 186 | 175 | 181.92 | 8.25 ▲ | 566,829 |
| IGI Life Ins | 16.21 | 16.49 | 16 | 15.55 | 0 | 300 |
| Jubilee Gen.Ins | 53.01 | 58.3 | 53.01 | 56.72 | 2.92 ▲ | 1,504,511 |
| Jubile Life Ins | 178 | 189 | 178 | 184.97 | 8.28 ▲ | 42,786 |
| Pak Reinsurance | 16.85 | 17.4 | 16.6 | 17.25 | 0.69 ▲ | 4,337,420 |
| PICIC Ins.Ltd. | 2.04 | 2.04 | 1.81 | 1.84 | -0.01 ▼ | 23,949 |
| Premier Ins. | 5.85 | 6.2 | 5.5 | 5.76 | -0.26 ▼ | 33,525 |
| Pak Gen.Ins. | 9.5 | 9.93 | 9.4 | 9.43 | -0.51 ▼ | 1,200 |
| Reliance Ins. | 13.55 | 13.55 | 12.52 | 12.52 | 0.11 ▲ | 15,000 |
| Shaheen Ins. | 6.2 | 6.49 | 6.03 | 6.07 | 0.22 ▲ | 106,361 |
| TPL Insurance | 11.02 | 11.1 | 10.81 | 11.1 | 0.01 ▲ | 29,655 |
| United Insurance | 16.5 | 16.5 | 16.11 | 16.27 | 0.11 ▲ | 72,262 |
| Universal Ins. | 11.5 | 11.98 | 10.85 | 11.64 | -0.07 ▼ | 56,173 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.14 | 7.23 | 7.14 | 7.2 | -0.02 ▼ | 5,915 |
| Arif Habib Limited. | 45.17 | 46.9 | 45.13 | 45.94 | 0.4 ▲ | 283,348 |
| AKD Securites | 21.47 | 22.69 | 21.2 | 22 | 0.98 ▲ | 1,141,955 |
| Apna Microfin. | 10 | 11 | 10 | 10.01 | 0 | 27 |
| Calcorp Limited | 30 | 30 | 27.5 | 29.22 | 0 | 116 |
| Cyan Limited | 29.7 | 33.01 | 29.7 | 33 | 2.99 ▲ | 547,667 |
| Dawood Hercules | 200.09 | 215.51 | 200.01 | 212.49 | 12.4 ▲ | 264,834 |
| Dawood Equities | 8.13 | 9.17 | 8.13 | 9.1 | 0.5 ▲ | 217,585 |
| Dawood Law | 230.01 | 257.4 | 230.01 | 242 | -0.78 ▼ | 1,351 |
| Escorts Bank | 5.26 | 5.6 | 5.26 | 5.46 | 0.09 ▲ | 49,143 |
| First Cap.Equit | 6.5 | 6.6 | 5.7 | 6.55 | 0.06 ▲ | 8,435 |
| F.Credit & Inv | 7.5 | 7.99 | 7.5 | 7.69 | 0 | 149 |
| Ist.Capital Sec | 2.2 | 2.29 | 2.05 | 2.11 | 0 | 3,733,703 |
| First Dawood Prop | 2.56 | 2.68 | 2.56 | 2.65 | 0.07 ▲ | 254,051 |
| F. Nat.Equities | 3.92 | 4.5 | 3.92 | 4.29 | 0.24 ▲ | 9,594,369 |
| Invest Bank | 1.67 | 1.75 | 1.51 | 1.67 | -0.03 ▼ | 370,755 |
| Imperial Limite | 20.84 | 20.84 | 17.55 | 20 | 0.5 ▲ | 31,445 |
| Intermarket Sec. | 66 | 72.51 | 65 | 72.51 | 6.59 ▲ | 94,251 |
| Jah.Sidd. Co. | 18.15 | 18.47 | 18.06 | 18.14 | 0.14 ▲ | 214,139 |
| JahangirSidd(Pref) | 9.3 | 10 | 8.99 | 9.99 | 0.79 ▲ | 655,602 |
| JS Global Cap. | 128.94 | 129 | 121.1 | 123.9 | -1.35 ▼ | 671 |
| JS Investments | 24.15 | 25 | 24.15 | 24.97 | 0.28 ▲ | 3,512 |
| LSE Capital Ltd. | 4.66 | 4.94 | 4.55 | 4.62 | -0.02 ▼ | 775,192 |
| LSE Fin. Services- (XD) | 12.51 | 12.51 | 12.1 | 12.51 | 1.14 ▲ | 104,087 |
| LSE Ventures Ltd | 9.89 | 9.9 | 9.5 | 9.54 | -0.26 ▼ | 133,552 |
| MCB Inv MGT | 68.5 | 69 | 67.5 | 67.99 | 3.94 ▲ | 9,067 |
| Next Capital | 7.97 | 8.28 | 7.63 | 7.95 | -0.02 ▼ | 66,388 |
| OLP Financial | 34 | 35.1 | 34 | 34.14 | 0.14 ▲ | 8,337 |
| Pervez Ahmed Co | 1.65 | 1.65 | 1.45 | 1.53 | 0.03 ▲ | 2,176,572 |
| PIA Holding Company | 18.35 | 19.18 | 18.35 | 18.6 | 0.5 ▲ | 17,425,748 |
| PIA Holding CompanyB | 924.99 | 924.99 | 924.98 | 947.14 | 0 | 2 |
| Pak Stock Exchange | 22 | 23.24 | 21.75 | 22.93 | 1.04 ▲ | 3,407,515 |
| Sec. Inv. Bank | 5.44 | 5.44 | 4.7 | 5.19 | 0.31 ▲ | 20,875 |
| Trust Brokerage | 11 | 11.99 | 11 | 11.91 | 0 | 32 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.59 | 6.42 | 5.59 | 6.32 | 0.9 ▲ | 160,660 |
| Pak Gulf Leasing | 12.17 | 12.17 | 11.08 | 12.16 | 1.09 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1850 | 1850 | 1800.1 | 1828.13 | 18.2 ▲ | 99 |
| Leather Up Ltd. | 25.77 | 25.81 | 21.16 | 24.12 | 0.64 ▲ | 1,520 |
| Pak Leather | 31.8 | 33 | 31.8 | 32 | 0 | 521 |
| Service Global | 94 | 98 | 93 | 95.91 | 0.61 ▲ | 136,234 |
| Service Ind.Ltd | 1490 | 1538 | 1490 | 1515.77 | 13.64 ▲ | 5,227 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 153 | 164.65 | 151.01 | 159.37 | 9.35 ▲ | 6,147 |
| AL-Khair Gadoon | 44.28 | 44.28 | 40 | 44.2 | 3.85 ▲ | 540 |
| Arpak Int. | 55.56 | 63.07 | 55.56 | 63.07 | 5.73 ▲ | 1,928 |
| ECOPACK Ltd | 23.89 | 23.9 | 23 | 23.22 | -0.28 ▼ | 28,190 |
| Gammon Pak | 60.85 | 60.85 | 55.01 | 56.07 | -0.11 ▼ | 6,522 |
| GOC (Pak) Ltd. | 64.47 | 67 | 58.53 | 64.47 | 0 | 336 |
| Mandviwala | 15.5 | 16.7 | 14.81 | 14.96 | -0.54 ▼ | 2,096 |
| Olympia Mills | 34 | 35.84 | 34 | 34.42 | 0.92 ▲ | 1,212 |
| Pakistan Alumin | 111.41 | 122.54 | 108.1 | 121.24 | 9.83 ▲ | 1,235,939 |
| Pak Hotels | 58.95 | 63.21 | 58.55 | 63.21 | 5.75 ▲ | 779,734 |
| Pak Services | 791 | 869 | 791 | 812.59 | -3.48 ▼ | 230 |
| Shifa Int.Hospital | 400 | 400 | 394 | 397.54 | -1.25 ▼ | 85,883 |
| Siddiqsons Tin | 5.97 | 5.97 | 5.79 | 5.86 | 0.06 ▲ | 982,152 |
| Tri-Pack Films | 139 | 150.66 | 139 | 150.66 | 13.7 ▲ | 131,899 |
| United Brands | 19.5 | 20.53 | 19.4 | 20.53 | 1.87 ▲ | 275,126 |
| UDL Int.Ltd. | 8.39 | 8.48 | 8.04 | 8.42 | 0.43 ▲ | 11,190 |
| United Distributors | 51.1 | 54.5 | 51.1 | 51.5 | 0.47 ▲ | 34,738 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8 | 8.5 | 8 | 8.44 | 0.94 ▲ | 22,157 |
| AL-Noor Mod | 3.45 | 3.49 | 3.45 | 3.49 | -0.01 ▼ | 1,153 |
| Elite Cap.Mod | 6.6 | 6.6 | 6.6 | 6.9 | 0 | 4 |
| Equity Modaraba | 3.44 | 3.44 | 3.34 | 3.44 | 0 | 16,112 |
| 1st.Fid.Leasing | 2.81 | 2.81 | 2.35 | 2.56 | -0.53 ▼ | 936,447 |
| Habib Modaraba | 19.14 | 19.42 | 19.01 | 19.19 | -0.02 ▼ | 7,300 |
| I.B.L.Modarab | 3.6 | 3.6 | 3.6 | 3.6 | 0.1 ▲ | 1,250 |
| Imrooz Modaraba | 200 | 200 | 200 | 200 | 0 | 4 |
| Punjab Mod | 3.44 | 3.48 | 3.15 | 3.25 | -0.04 ▼ | 162,268 |
| Paramount Mod | 8.2 | 8.2 | 7.8 | 7.81 | -0.19 ▼ | 10,911 |
| F.Treet Manuf | 5.15 | 5.28 | 5.06 | 5.15 | 0.15 ▲ | 125,899 |
| Tri-Star 1st Mod. | 14.25 | 14.44 | 14.25 | 14.44 | 0.11 ▲ | 501 |
| Burj Clean Energy | 9.5 | 9.5 | 8.6 | 8.6 | -0.41 ▼ | 16,320 |
| OLP Modaraba | 15.49 | 15.49 | 15.2 | 15.23 | -0.01 ▼ | 1,600 |
| Orient Rental | 8.48 | 8.9 | 8.04 | 8.05 | 0.06 ▲ | 69,305 |
| Popular Islamic | 11.11 | 12.6 | 11.11 | 11.4 | -0.6 ▼ | 729 |
| Prud Mod.1st | 3.28 | 3.28 | 3.17 | 3.2 | -0.08 ▼ | 3,586 |
| Sindh Modaraba | 11.22 | 11.22 | 9.66 | 10.38 | 0.18 ▲ | 2,254 |
| Trust Modaraba | 3.84 | 3.94 | 3.82 | 3.87 | 0.03 ▲ | 100,782 |
| Unicap Modaraba | 3.1 | 3.29 | 3.05 | 3.25 | 0.04 ▲ | 13,099 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 674 | 710.5 | 673 | 700.14 | 37.49 ▲ | 4,214,831 |
| Oil & Gas Dev | 194 | 206.9 | 193.7 | 204.85 | 11.09 ▲ | 17,784,563 |
| Pak Oilfields | 605.05 | 619 | 605.05 | 613.05 | 8.01 ▲ | 279,775 |
| Pak Petroleum | 174.8 | 187.47 | 174.8 | 185.41 | 11.34 ▲ | 14,203,556 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 524.76 | 535 | 520.01 | 532.94 | 12.2 ▲ | 67,367 |
| Burshane LPG | 33.5 | 33.99 | 32.53 | 32.62 | -0.11 ▼ | 27,573 |
| Hascol Petrol | 14.37 | 14.69 | 14.1 | 14.18 | -0.03 ▼ | 13,518,867 |
| HI-Tech Lub. | 56.5 | 58 | 56.01 | 56.34 | -0.22 ▼ | 1,626,020 |
| Oilboy Energy L | 8.8 | 9.06 | 8.5 | 8.57 | -0.13 ▼ | 307,955 |
| P.S.O. | 300 | 311 | 298.68 | 309.96 | 11.29 ▲ | 6,446,693 |
| Shell Pakistan | 212 | 231.14 | 211 | 231.14 | 21.01 ▲ | 1,363,750 |
| Sui North Gas | 88.25 | 95.75 | 87.56 | 95.01 | 7.48 ▲ | 18,732,959 |
| Sui South Gas | 33.02 | 36.93 | 32.6 | 36.93 | 3.36 ▲ | 38,560,585 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 33.09 | 34.75 | 33.09 | 33.71 | 0.18 ▲ | 1,166,421 |
| Cherat Packg | 139.94 | 140.94 | 132 | 134.07 | -4.76 ▼ | 82,058 |
| Int. Packaging Films | 23.9 | 23.99 | 23.25 | 23.53 | 0.01 ▲ | 148,754 |
| MACPAC Films | 17.27 | 18.24 | 17.2 | 18.09 | 0.82 ▲ | 2,160,250 |
| Merit Packaging | 11 | 11.39 | 11 | 11.11 | 0 | 218,554 |
| Packages Ltd. | 630.11 | 648 | 625 | 633 | -3.83 ▼ | 3,849 |
| Pak Paper Prod | 81.16 | 82.99 | 81.16 | 81.26 | 0.1 ▲ | 502 |
| Roshan Packages | 18.71 | 20.44 | 18.71 | 20 | 1.29 ▲ | 5,912,369 |
| Security Paper | 162.98 | 168 | 162.1 | 164.59 | 1.94 ▲ | 61,923 |
| Synthetic Products | 37.89 | 38.3 | 37.41 | 37.72 | 0.32 ▲ | 1,047,194 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1129 | 1130 | 1100 | 1113.99 | -8.66 ▼ | 96,202 |
| AGP Limited | 168.5 | 172 | 167.5 | 169.82 | 1.36 ▲ | 839,463 |
| BF Biosciences | 186 | 201 | 185.51 | 188.18 | -4.72 ▼ | 2,232,494 |
| Citi Pharma Ltd | 61 | 65.8 | 61 | 64.48 | 4.66 ▲ | 17,595,035 |
| Ferozsons (Lab) | 368 | 379.77 | 363 | 364.59 | -2.68 ▼ | 171,897 |
| GlaxoSmithKline | 386.99 | 393.88 | 381.8 | 391.32 | 10.67 ▲ | 420,951 |
| Haleon Pakistan | 872.5 | 912.46 | 872.5 | 879.85 | -9.27 ▼ | 48,307 |
| Highnoon (Lab) | 943.48 | 945 | 920.03 | 927.07 | -16.41 ▼ | 37,310 |
| Hoechst Pak Ltd | 2745 | 2745 | 2600 | 2653.09 | 0 | 8 |
| IBL HealthCare | 43.9 | 47.76 | 43.51 | 47.09 | 3.67 ▲ | 3,527,252 |
| Macter Int. Ltd | 413.5 | 454.85 | 413.5 | 454.85 | 41.35 ▲ | 34,579 |
| Otsuka Pak | 169 | 183 | 169 | 179.99 | 9.31 ▲ | 56,009 |
| The Searle Company | 126.9 | 129.32 | 118.55 | 119.82 | -5.14 ▼ | 10,538,322 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 19.2 | 20.1 | 19.16 | 20.04 | 0.79 ▲ | 1,309,966 |
| Engro Powergen | 27.28 | 27.65 | 27.28 | 27.44 | 0.16 ▲ | 191,111 |
| Mughal Energy Ltd | 20.39 | 20.39 | 20.39 | 22.65 | 0 | 20 |
| Hub Power Co. | 120.24 | 121.29 | 118 | 119.46 | 0.21 ▲ | 8,933,581 |
| Kot Addu Power | 37.9 | 39 | 37.65 | 37.95 | 0 | 1,724,480 |
| K-Electric Ltd. | 6.19 | 6.49 | 6.15 | 6.4 | 0.49 ▲ | 135,915,842 |
| Kohinoor Energy | 26.69 | 27.5 | 26 | 26.79 | 0.1 ▲ | 89,787 |
| Kohinoor Power | 6.53 | 6.81 | 6.5 | 6.78 | 0.1 ▲ | 64,990 |
| Lalpir Power | 22.4 | 23.1 | 22.4 | 22.84 | 0.1 ▲ | 327,951 |
| Nishat ChunPower | 28.69 | 29 | 28.4 | 28.52 | 0.06 ▲ | 698,546 |
| Nishat Power | 36 | 36.69 | 35.88 | 36.01 | -0.45 ▼ | 1,240,206 |
| Pakgen Power | 114.95 | 114.95 | 101 | 107.42 | 0.31 ▲ | 7,631 |
| Sitara Energy | 11.6 | 12 | 11.6 | 12 | 0 | 23,135 |
| S.G.Power | 8.13 | 8.5 | 8.13 | 8.31 | -0.19 ▼ | 20,269 |
| Saif Power Ltd | 14.75 | 15.09 | 14.75 | 14.97 | 0.23 ▲ | 592,920 |
| Tri-Star Power | 6.5 | 6.5 | 6.31 | 6.5 | 0 | 18,960 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.98 | 16.47 | 15.98 | 16.09 | 0.11 ▲ | 30,262 |
| Hussain Industries | 18.68 | 18.68 | 18.68 | 20.75 | 0 | 287 |
| Javedan Corp. | 54 | 55.25 | 54 | 54.71 | 0.37 ▲ | 220,629 |
| Pace (Pak) Ltd. | 6.8 | 6.89 | 6.6 | 6.72 | 0.1 ▲ | 7,531,770 |
| TPL Properties | 11.79 | 12.45 | 11.41 | 12.25 | 0.63 ▲ | 9,462,417 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 24.7 | 24.7 | 24 | 24.05 | 0.03 ▲ | 627,723 |
| Globe Residency | 14.98 | 15 | 14.85 | 14.92 | -0.06 ▼ | 18,107 |
| TPL REIT Fund I | 13 | 13.39 | 12.76 | 13.25 | 0.15 ▲ | 125,611 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 599.02 | 620 | 599.02 | 615.36 | 27.16 ▲ | 2,371,140 |
| Cnergyico PK | 7.09 | 7.27 | 7.05 | 7.11 | 0.17 ▲ | 47,664,253 |
| National Refinery | 270.25 | 275 | 268 | 270.94 | 4.26 ▲ | 1,086,557 |
| Pak Refinery | 33.2 | 34 | 33.01 | 33.61 | 1.01 ▲ | 13,422,840 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 720 | 721 | 692 | 719.06 | -0.94 ▼ | 643 |
| Adam Sugar | 63.12 | 63.12 | 61.66 | 63 | -1.25 ▼ | 2,382 |
| Abdullah Shah | 6.8 | 6.8 | 6.45 | 6.6 | 0 | 19,878 |
| AL-Noor Sugar | 84.75 | 88 | 77.77 | 84.98 | 0.81 ▲ | 38,203 |
| Chashma Sugar | 76.89 | 76.89 | 68.1 | 71.13 | -2.99 ▼ | 9,151 |
| Dewan Sugar | 5.78 | 6.11 | 5.78 | 5.99 | 0.11 ▲ | 110,880 |
| Faran Sugar Mills | 45.47 | 45.75 | 44.51 | 45 | 0.58 ▲ | 7,888 |
| Faran Sugar(R) | 7.99 | 8 | 7.77 | 8 | 0 | 80,150 |
| Habib Sugar | 85 | 88.4 | 79.99 | 83.32 | -1.76 ▼ | 255,754 |
| Habib Rice Prod | 33.5 | 33.5 | 31.2 | 31.56 | -1.94 ▼ | 20,555 |
| Haseeb Waqas Sugar | 12.5 | 13.4 | 12 | 12.29 | -0.11 ▼ | 42,876 |
| J.D.W.Sugar | 678 | 690 | 660 | 689.27 | 24.48 ▲ | 1,239 |
| Jauharabad Sug | 26.7 | 26.7 | 23 | 24.49 | -1.07 ▼ | 80,524 |
| Khairpur Sugar | 220 | 235 | 220 | 233.77 | 0 | 8 |
| Mirpurkhas Sugar | 32.8 | 34.9 | 32.02 | 34.26 | 1.82 ▲ | 501,208 |
| Mehran Sugar | 49.44 | 51.01 | 49.44 | 50.02 | 0.58 ▲ | 59,397 |
| Noon Sugar | 80.12 | 88.11 | 80.1 | 88.11 | 8.01 ▲ | 39,438 |
| Premier Suger | 420.33 | 464 | 400.64 | 418.5 | -26.65 ▼ | 655 |
| Sanghar Sugar | 30.12 | 34 | 30.12 | 33.96 | 1.63 ▲ | 602 |
| Sindh Abadgar | 39.47 | 39.47 | 39.25 | 35.88 | 0 | 3 |
| Shahtaj Sugar | 100 | 100 | 95.01 | 96.37 | -3.63 ▼ | 2,220 |
| Shahmurad Sugar | 549.49 | 549.5 | 450.1 | 500.1 | 0.42 ▲ | 8,771 |
| Sakrand Sugar | 11.34 | 11.99 | 11 | 11.48 | 0.46 ▲ | 195,539 |
| Shakarganj Limited | 31.7 | 34.1 | 31.7 | 34.1 | 3.1 ▲ | 32,242 |
| Tariq Corp Ltd. | 14.75 | 14.75 | 14.3 | 14.5 | -0.03 ▼ | 3,485 |
| Tariq Corp(Pref) | 6.71 | 7 | 6.7 | 6.95 | 0 | 150 |
| Thal Ind.Corp. | 314.99 | 314.99 | 314.99 | 314.99 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 185 | 185 | 179.11 | 183.21 | -1.78 ▼ | 16,541 |
| Ibrahim Fibres | 350.05 | 350.05 | 350.05 | 350.05 | -0.04 ▼ | 105 |
| Image Pakistan | 17.72 | 18.3 | 17.72 | 17.82 | 0.21 ▲ | 2,264,161 |
| Pak Synthetics | 30.1 | 32.35 | 30 | 32 | 0.88 ▲ | 32,972 |
| Rupali Polyester | 21.76 | 22.6 | 21.51 | 21.92 | -0.46 ▼ | 11,062 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 177.99 | 192 | 175.11 | 187.98 | 9.91 ▲ | 12,013,811 |
| Avanceon Ltd | 59 | 61.24 | 58.9 | 60.06 | 1.1 ▲ | 4,484,945 |
| Supernet Ltd.XB | 17.5 | 17.5 | 15.01 | 15.55 | -0.54 ▼ | 11,611 |
| Hallmark Company Ltd | 834.99 | 834.99 | 790 | 824.77 | 32.57 ▲ | 318 |
| Hum Network | 14.19 | 14.3 | 13.85 | 14.05 | 0.05 ▲ | 1,600,070 |
| Media Times Ltd | 2.77 | 2.78 | 2.62 | 2.67 | -0.03 ▼ | 2,331,983 |
| Netsol Tech. | 165 | 167 | 160.51 | 163.52 | 4.64 ▲ | 2,863,983 |
| Octopus Digital | 73.6 | 75.38 | 73.6 | 74.46 | 0.39 ▲ | 1,168,220 |
| Pak Datacom | 78.79 | 79.48 | 78.52 | 79.07 | 1.08 ▲ | 19,398 |
| P.T.C.L. | 25.2 | 27.55 | 25 | 27.39 | 2.12 ▲ | 26,667,303 |
| Symmetry Group Ltd | 13.05 | 14.28 | 13.05 | 14.13 | 1.13 ▲ | 24,161,984 |
| Systems Limited | 605 | 613 | 600 | 602.01 | 1.28 ▲ | 172,347 |
| Telecard Limited | 9.62 | 9.89 | 9.6 | 9.69 | 0.27 ▲ | 19,873,250 |
| TPL Corp Ltd | 5.7 | 5.88 | 5.56 | 5.77 | 0.1 ▲ | 1,011,269 |
| TPL Trakker Ltd | 10.5 | 10.51 | 10.49 | 10.49 | 0.18 ▲ | 1,500 |
| TRG Pak Ltd | 60 | 61.8 | 59.46 | 60.78 | 0.29 ▲ | 9,819,208 |
| WorldCall Telecom | 1.68 | 1.73 | 1.64 | 1.65 | -0.01 ▼ | 73,534,167 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 48.25 | 48.74 | 47.11 | 47.91 | 0.14 ▲ | 88,880 |
| Azgard Nine | 9.24 | 9.24 | 8.91 | 9.01 | 0.04 ▲ | 1,090,639 |
| AN Textile Mill | 12.2 | 12.9 | 11.6 | 12 | -0.47 ▼ | 2,802 |
| Aruj Industries | 10.25 | 10.25 | 9.7 | 9.88 | 0.1 ▲ | 19,426 |
| Bhanero Tex. | 848 | 850 | 848 | 850 | -1.8 ▼ | 107 |
| Blessed Tex. | 288.99 | 288.99 | 260.37 | 274.83 | -14.47 ▼ | 4,998 |
| Chenab Limited | 7.99 | 7.99 | 6.99 | 7.39 | -0.26 ▼ | 334,566 |
| Chenab Ltd.(Pre | 3.19 | 3.45 | 3.19 | 3.37 | 0.02 ▲ | 136,194 |
| Crescent Tex. | 14.9 | 15.08 | 14.37 | 14.58 | -0.01 ▼ | 139,077 |
| Faisal Spinning | 256.52 | 290 | 252.94 | 278.1 | -2.94 ▼ | 114,984 |
| Feroze 1888 | 72.86 | 73 | 72.86 | 72.98 | 0.11 ▲ | 5,929 |
| Fateh Sports | 0 | 0 | 0 | 87.22 | -3.47 ▼ | 0 |
| Fazal Cloth | 171 | 180 | 167.67 | 179.8 | -0.23 ▼ | 3,717 |
| Gul Ahmed | 24.78 | 26.05 | 24.71 | 25.84 | 1.13 ▲ | 2,700,421 |
| Ghazi Fabrics | 9.52 | 10.95 | 9.5 | 9.78 | -0.33 ▼ | 60,085 |
| Hala Enterprise | 15.85 | 16.25 | 14.06 | 14.97 | -0.48 ▼ | 32,552 |
| Hafiz Limited | 240 | 240 | 240 | 238 | 0 | 60 |
| Interloop Ltd. | 71.2 | 73.6 | 71.2 | 73.14 | 0.54 ▲ | 825,832 |
| Jubilee Spinning | 11.8 | 12.4 | 11.12 | 12.17 | 0.29 ▲ | 28,397 |
| Khyber Textile | 689.99 | 694 | 568.69 | 684.99 | 53.11 ▲ | 463 |
| Kohinoor Mills | 36.06 | 38.99 | 35.51 | 36.2 | 0.12 ▲ | 2,764 |
| Kohinoor Ind. | 8.3 | 9.12 | 8.3 | 9.12 | 1 ▲ | 77,101 |
| Kohinoor Textile | 130 | 130 | 123 | 124 | -3.38 ▼ | 70,541 |
| Mehmood Tex. | 559.6 | 644 | 559.6 | 562.53 | -59.14 ▼ | 186 |
| Masood Textile | 53.2 | 53.2 | 45.5 | 48.08 | -0.32 ▼ | 520 |
| Nishat (Chun.) | 36.2 | 38.19 | 36.2 | 37.97 | 1.49 ▲ | 912,776 |
| Nishat Mills Ltd | 113 | 122 | 112 | 120.65 | 9.2 ▲ | 3,817,925 |
| Paramount Sp | 4.21 | 4.95 | 4.21 | 4.84 | 0.74 ▲ | 47,663 |
| Quetta Textile | 19 | 19.09 | 16.78 | 17.99 | -0.2 ▼ | 14,619 |
| Redco Textile | 15 | 15.85 | 14.05 | 14.77 | -0.23 ▼ | 8,989 |
| Reliance Weaving | 0 | 0 | 0 | 151.31 | 0 | 5 |
| Sapphire Tex. | 1200 | 1230 | 1185 | 1213.19 | 13.19 ▲ | 439 |
| Sapphire Fiber | 1226 | 1241.99 | 1139.06 | 1241.98 | -23.64 ▼ | 539 |
| Stylers Int.Ltd. | 40.75 | 40.75 | 39 | 39.47 | -0.53 ▼ | 31,801 |
| Suraj Cotton Mills | 131.99 | 132 | 130 | 127.37 | 0 | 166 |
| Towellers Limited | 153.33 | 157.84 | 152.5 | 154.54 | 2.48 ▲ | 9,744 |
| ZahidJee Tex. | 29 | 31 | 29 | 29.91 | 0 | 52 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 60.57 | 63.6 | 60.57 | 62.51 | 0 | 9 |
| Amtex Limited | 3.46 | 3.46 | 3.28 | 3.31 | -0.08 ▼ | 1,041,487 |
| Arctic Textile | 20.59 | 20.85 | 20.59 | 20.81 | 1.61 ▲ | 800 |
| Asim Textile | 13.1 | 13.65 | 13 | 13.63 | 0.86 ▲ | 3,726 |
| Bilal Fibres | 14.67 | 14.86 | 13.95 | 14.49 | 0.23 ▲ | 51,233 |
| Colony Tex.Mills Ltd | 5.14 | 5.34 | 5 | 5.17 | 0.03 ▲ | 299,080 |
| Chakwal Spinning | 57.98 | 60.5 | 57.95 | 58.96 | 2.01 ▲ | 79,451 |
| Dewan Farooque Sp. | 4.39 | 4.88 | 4.35 | 4.61 | 0.12 ▲ | 481,537 |
| Din Textile | 53 | 59.89 | 53 | 54.96 | 0 | 30 |
| D.S. Ind. Ltd. | 5.82 | 6.49 | 5.82 | 6.19 | 0.26 ▲ | 1,840,769 |
| Dar-es-Salaam | 44.5 | 52.89 | 44.5 | 48.25 | 0 | 486 |
| Dewan Textile | 7.46 | 7.46 | 6.96 | 7.42 | 0.48 ▲ | 3,430 |
| Ellcot Spinning | 101 | 101 | 101 | 101 | 0 | 4 |
| Gadoon Textile | 240 | 245 | 236.51 | 245 | 4.65 ▲ | 21,752 |
| Gulshan Sp. | 4.5 | 4.5 | 4.3 | 4.3 | -0.12 ▼ | 1,346 |
| Gulistan Sp. | 9.49 | 9.49 | 8.05 | 8.76 | 0 | 15 |
| Hira Textile | 3.3 | 3.48 | 3.25 | 3.31 | 0.01 ▲ | 182,728 |
| Idrees Textile | 14 | 14 | 14 | 14 | 0 | 2 |
| Ideal Spinning | 12 | 12.89 | 12 | 12.4 | 0 | 19 |
| Indus Dyeing | 132 | 133.49 | 128 | 130.55 | 0.29 ▲ | 70,787 |
| J.A.Textile | 55 | 55 | 50.29 | 50.29 | -5.59 ▼ | 35,014 |
| Janana D Mal | 66.99 | 71 | 65 | 69.06 | 2.06 ▲ | 74,436 |
| Kohat Textile | 34.48 | 34.48 | 31.46 | 33.19 | -1.75 ▼ | 13,373 |
| Kohinoor Spining | 8.2 | 8.27 | 8.01 | 8.07 | 0.01 ▲ | 5,663,100 |
| Khalid Siraj | 10.25 | 10.25 | 9.51 | 9.75 | 0.2 ▲ | 3,055 |
| Land Mark Spinning | 53.99 | 54 | 49 | 53.79 | 3.97 ▲ | 5,306 |
| Maqbool Textile | 27.5 | 27.5 | 27.5 | 28.96 | 0 | 47 |
| Nagina Cotton | 54.5 | 54.5 | 53.79 | 50.16 | 0 | 411 |
| Nazir Cotton Mills | 12.2 | 12.2 | 12.2 | 12.2 | 0 | 1,925 |
| Premium Tex. | 394 | 400 | 383.01 | 391.99 | -2.5 ▼ | 256 |
| Reliance Cotton | 640 | 640 | 640 | 645 | 0 | 15 |
| Ruby Textile | 7.69 | 7.98 | 7.6 | 7.6 | 0.12 ▲ | 11,401 |
| Saif Textile | 15.99 | 15.99 | 14.56 | 15.71 | 0.56 ▲ | 2,003 |
| Service Ind Tex | 12.5 | 12.5 | 11.7 | 12 | 0.02 ▲ | 16,927 |
| Shadman Cotton | 28.03 | 30.99 | 28.03 | 31.14 | 0 | 97 |
| Shadab Textile | 26 | 26 | 23.01 | 23.41 | -1.59 ▼ | 3,066 |
| Sally Textile | 12.4 | 12.4 | 12.01 | 12.03 | 0.12 ▲ | 1,665 |
| Sana Ind. | 27 | 27 | 27 | 28.99 | 0 | 100 |
| Saritow Spinning | 9 | 9.75 | 9 | 9.36 | 0.15 ▲ | 30,303 |
| Sunrays Textile | 95 | 99.99 | 90 | 92.8 | -4.02 ▼ | 41,949 |
| Shahzad Tex. | 28 | 28 | 28 | 29.87 | 0 | 500 |
| Tata Textile | 56.75 | 56.75 | 52.2 | 56.74 | 0.94 ▲ | 633 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.15 | 12.16 | 12.15 | 12.9 | 0 | 101 |
| ICC Industries | 11 | 11.61 | 11 | 11.61 | 1.06 ▲ | 215,637 |
| Prosperity Weaving | 35.01 | 37 | 35.01 | 37 | 1 ▲ | 2,601 |
| Shahtaj Textile | 69.5 | 69.5 | 68.1 | 70.04 | 0 | 151 |
| Yousuf Weaving | 4.46 | 4.5 | 4.4 | 4.43 | 0.02 ▲ | 325,186 |
| Zephyr Textile | 12 | 12.4 | 11.51 | 11.72 | 0 | 901 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 268 | 272 | 268 | 268.64 | -0.35 ▼ | 1,594 |
| Pak Tobacco | 1263 | 1298 | 1263 | 1272.79 | -7.21 ▼ | 4,455 |
| Philip Morris Pak. | 799 | 799 | 775 | 777.89 | -6.23 ▼ | 493 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 16.5 | 16.9 | 15.5 | 16.24 | 0.47 ▲ | 14,021 |
| Blue-Ex | 33.45 | 33.45 | 33.45 | 33.45 | -3.72 ▼ | 1,800 |
| Pak Int.Bulk | 8.24 | 8.24 | 8.01 | 8.07 | 0.05 ▲ | 7,866,197 |
| Pak.Int.Container | 47.05 | 47.45 | 46 | 46.21 | -0.13 ▼ | 330,514 |
| P.N.S.C | 457.31 | 484.89 | 411.58 | 455.19 | -2.12 ▼ | 752,435 |
| Secure Logistics Gro | 16.26 | 16.36 | 15.79 | 15.97 | 0 | 2,768,624 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 133.78 | 144 | 128.36 | 142.04 | 8.26 ▲ | 24,473 |
| S.S.Oil | 84 | 89.79 | 83 | 85 | 1 ▲ | 17,176 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 40 | 40.5 | 37.6 | 38 | -0.86 ▼ | 157,308 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.92 | 10.96 | 10.86 | 10.92 | -0.01 ▼ | 71,000 |
| AGHA-FEB | 0 | 0 | 0 | 11.22 | -0.02 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.07 | -0.01 ▼ | 0 |
| AGL-DECB | 40.65 | 40.85 | 40 | 40.17 | -0.18 ▼ | 105,000 |
| AGL-FEB | 0 | 0 | 0 | 41.65 | -0.03 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 41.07 | -0.03 ▼ | 0 |
| AICL-DEC | 52.73 | 57.6 | 52 | 55.52 | 3.05 ▲ | 213,000 |
| AICL-FEB | 0 | 0 | 0 | 56.92 | 2.76 ▲ | 0 |
| AICL-JAN | 0 | 0 | 0 | 56.13 | 2.73 ▲ | 0 |
| AIRLINK-DEC | 177 | 192.98 | 176.5 | 189.47 | 10.57 ▲ | 5,069,500 |
| AIRLINK-FEB | 0 | 0 | 0 | 195.68 | 10.22 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 192.95 | 9.99 ▲ | 0 |
| AKBL-DEC | 37 | 40.27 | 37 | 39.86 | 2.55 ▲ | 61,000 |
| AKBL-FEB | 0 | 0 | 0 | 41.48 | 3.27 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 40.9 | 3.22 ▲ | 0 |
| ASC-DEC | 7.75 | 8.6 | 7.75 | 8.48 | 0.57 ▲ | 264,000 |
| ASC-JAN | 0 | 0 | 0 | 8.62 | 0.62 ▲ | 0 |
| ASL-DEC | 9.84 | 10 | 9.71 | 9.85 | 0.16 ▲ | 743,000 |
| ASL-FEB | 0 | 0 | 0 | 10.17 | 0.2 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 10.03 | 0.2 ▲ | 0 |
| ATRL-DEC | 604 | 622 | 604 | 618.28 | 26.44 ▲ | 964,000 |
| ATRL-FEB | 0 | 0 | 0 | 640.57 | 27.97 ▲ | 0 |
| ATRL-JAN | 625 | 625 | 625 | 625 | 19.3 ▲ | 1,500 |
| AVN-DEC | 60.49 | 61.95 | 59.45 | 60.86 | 1.29 ▲ | 1,212,500 |
| AVN-FEB | 0 | 0 | 0 | 62.52 | 1.11 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 61.65 | 1.1 ▲ | 0 |
| BAFL-DECB | 80 | 80.57 | 79.75 | 79.75 | -1.75 ▼ | 502,000 |
| BAFL-FEB | 0 | 0 | 0 | 82.66 | 0.88 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 81.51 | 0.87 ▲ | 0 |
| BAHL-DECB | 130 | 130 | 129.65 | 129.65 | 2.15 ▲ | 24,500 |
| BAHL-FEB | 0 | 0 | 0 | 135.34 | 3.17 ▲ | 0 |
| BAHL-JAN | 129 | 130 | 128.5 | 130 | -4 ▼ | 25,000 |
| BIPL-DEC | 0 | 0 | 0 | 24.19 | -0.05 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 24.97 | 0.3 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 24.62 | 0.29 ▲ | 0 |
| BIPLSC2 | 0 | 0 | 0 | 100 | 0 | 2 |
| BKTI-DEC | 0 | 0 | 0 | 25061 | 245 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 25703 | 252 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 25418 | 250 ▲ | 0 |
| BOP-DEC | 10.25 | 10.45 | 10.1 | 10.25 | 0.21 ▲ | 6,960,000 |
| BOP-FEB | 0 | 0 | 0 | 10.53 | 0.16 ▲ | 0 |
| BOP-JAN | 10.4 | 10.4 | 10.4 | 10.4 | 0.1 ▲ | 50,000 |
| CEPB-DEC | 34.5 | 35 | 34.04 | 34.04 | 0.24 ▲ | 21,000 |
| CEPB-FEB | 0 | 0 | 0 | 35.09 | 0.17 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 34.6 | 0.17 ▲ | 0 |
| CHCC-DEC | 309 | 312 | 304.05 | 308.75 | 6.74 ▲ | 10,500 |
| CHCC-FEB | 0 | 0 | 0 | 319.65 | 2.97 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 315.19 | 2.93 ▲ | 0 |
| CNERGY-DEC | 7.16 | 7.33 | 7.13 | 7.2 | 0.19 ▲ | 12,518,000 |
| CNERGY-FEB | 0 | 0 | 0 | 7.4 | 0.17 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 7.3 | 0.17 ▲ | 0 |
| CPHL-DECB | 61.41 | 66.2 | 61.41 | 65.1 | 4.88 ▲ | 4,556,000 |
| CPHL-FEB | 0 | 0 | 0 | 67.12 | 4.82 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 66.19 | 4.2 ▲ | 0 |
| DCL-DEC | 10.31 | 10.4 | 10.2 | 10.29 | 0.07 ▲ | 945,000 |
| DCL-FEB | 0 | 0 | 0 | 10.57 | 0.06 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 10.42 | 0.06 ▲ | 0 |
| DCR-DEC | 0 | 0 | 0 | 24.25 | 0.02 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 25.04 | 0.02 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 24.69 | 0.02 ▲ | 0 |
| DFML-DEC | 42 | 42.6 | 41 | 41.96 | 0 | 665,500 |
| DFML-FEB | 0 | 0 | 0 | 43.27 | -0.02 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.67 | -0.02 ▼ | 0 |
| DGKC-DEC | 109.5 | 111.2 | 107.27 | 109.1 | 1.14 ▲ | 3,022,500 |
| DGKC-FEB | 0 | 0 | 0 | 112.33 | 1.01 ▲ | 0 |
| DGKC-JAN | 0 | 0 | 0 | 110.76 | -0.24 ▼ | 0 |
| EFERT-DECB | 206 | 206 | 203.5 | 205.67 | 0.67 ▲ | 3,500 |
| EFERT-FEB | 0 | 0 | 0 | 211.19 | -1 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 208.25 | -0.98 ▼ | 0 |
| ENGRO-DECB | 418.25 | 430.06 | 418 | 421.63 | 5.39 ▲ | 151,500 |
| ENGRO-FEB | 0 | 0 | 0 | 435.37 | 8.15 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 429.29 | 8.03 ▲ | 0 |
| EPCL-DEC | 40 | 41.5 | 39.47 | 41.02 | 1.85 ▲ | 376,500 |
| EPCL-FEB | 0 | 0 | 0 | 42.34 | 1.39 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 41.75 | 1.37 ▲ | 0 |
| FABL-DECB | 49 | 49.02 | 48.5 | 48.96 | 0.57 ▲ | 337,500 |
| FABL-FEB | 0 | 0 | 0 | 50.42 | 0.29 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 49.72 | 0.29 ▲ | 0 |
| FATIMA-DEC | 77.01 | 77.01 | 76.5 | 76.5 | -0.5 ▼ | 2,500 |
| FATIMA-FEB | 0 | 0 | 0 | 80.12 | -0.16 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 79.01 | -0.15 ▼ | 0 |
| FCCL-DEC | 39.3 | 39.95 | 39 | 39.4 | 0.14 ▲ | 1,384,000 |
| FCCL-FEB | 0 | 0 | 0 | 40.6 | -0.05 ▼ | 0 |
| FCCL-JAN | 0 | 0 | 0 | 40.03 | 0.03 ▲ | 0 |
| FCEPL-DEC | 86.5 | 92.72 | 86 | 90.12 | 3.51 ▲ | 202,500 |
| FCEPL-FEB | 0 | 0 | 0 | 93.18 | 4.27 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 91.88 | 4.21 ▲ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 367.62 | -2.38 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 379.53 | -2.98 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 374.23 | -2.94 ▼ | 0 |
| FFBL-DEC | 82.99 | 83.4 | 81.06 | 82.03 | 0.06 ▲ | 101,000 |
| FFBL-FEB | 0 | 0 | 0 | 82.28 | 0.09 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 82.28 | 0.09 ▲ | 0 |
| FFC-DEC | 354.99 | 358.98 | 353 | 354.19 | 2.85 ▲ | 197,000 |
| FFC-FEB | 0 | 0 | 0 | 364.78 | 1.51 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 359.69 | 1.48 ▲ | 0 |
| FFL-DEC | 14 | 15.16 | 13.86 | 15.07 | 1.29 ▲ | 23,587,000 |
| FFL-FEB | 0 | 0 | 0 | 15.51 | 1.24 ▲ | 0 |
| FFL-JAN | 15 | 15 | 15 | 15 | 0.4 ▲ | 50,000 |
| FLYNG-DEC | 28.52 | 31.2 | 28.1 | 30.74 | 2.35 ▲ | 2,329,000 |
| FLYNG-FEB | 0 | 0 | 0 | 31.59 | 2.44 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 31.15 | 2.41 ▲ | 0 |
| GAL-DEC | 287.01 | 291.75 | 284 | 287.65 | 1.11 ▲ | 650,500 |
| GAL-FEB | 0 | 0 | 0 | 296.24 | 1.96 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 292.11 | 1.93 ▲ | 0 |
| GATM-DEC | 25.2 | 26.25 | 24.91 | 25.91 | 0.96 ▲ | 335,000 |
| GATM-FEB | 0 | 0 | 0 | 26.9 | 1.16 ▲ | 0 |
| GATM-JAN | 0 | 0 | 0 | 26.52 | 1.14 ▲ | 0 |
| GGL-DEC | 14.35 | 15 | 14.01 | 14.82 | 0.77 ▲ | 4,761,000 |
| GGL-FEB | 0 | 0 | 0 | 15.22 | 0.73 ▲ | 0 |
| GGL-JAN | 0 | 0 | 0 | 15.01 | 0.72 ▲ | 0 |
| GHGL-DECB | 0 | 0 | 0 | 30.58 | -0.92 ▼ | 0 |
| GHGL-FEB | 0 | 0 | 0 | 31.57 | -0.33 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 31.13 | -0.33 ▼ | 0 |
| GHNI-DEC | 471 | 475 | 461 | 464.28 | -0.08 ▼ | 257,000 |
| GHNI-FEB | 0 | 0 | 0 | 478.07 | -1.35 ▼ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 471.4 | -1.33 ▼ | 0 |
| HBL-DECB | 155.99 | 167.9 | 155.99 | 165.61 | 0.48 ▲ | 110,000 |
| HBL-FEB | 0 | 0 | 0 | 170.87 | 0.27 ▲ | 0 |
| HBL-JAN | 174 | 174 | 168 | 168 | 1 ▲ | 7,500 |
| HUBC-DEC | 120.99 | 122.25 | 119.1 | 120.57 | 0.41 ▲ | 884,500 |
| HUBC-FEB | 0 | 0 | 0 | 124.35 | 0.15 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 122.62 | 2.62 ▲ | 0 |
| HUMNL-DEC | 14.39 | 14.49 | 13.7 | 14.15 | 0.05 ▲ | 164,000 |
| HUMNL-FEB | 0 | 0 | 0 | 14.63 | 0.05 ▲ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 14.42 | 0.04 ▲ | 0 |
| ILP-DEC | 73.5 | 74 | 73.46 | 73.85 | 1 ▲ | 61,000 |
| ILP-FEB | 0 | 0 | 0 | 76.14 | 0.53 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 75.07 | 0.07 ▲ | 0 |
| INIL-DEC | 185.99 | 189.57 | 183 | 185.07 | 2.94 ▲ | 95,000 |
| INIL-FEB | 0 | 0 | 0 | 189.14 | 0.59 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 186.51 | 0.59 ▲ | 0 |
| ISL-DEC | 84.99 | 89 | 84.71 | 87.17 | 2.67 ▲ | 377,000 |
| ISL-FEB | 0 | 0 | 0 | 90.08 | 3.97 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 88.82 | -0.18 ▼ | 0 |
| JSBL-DEC | 9.98 | 9.98 | 9.45 | 9.45 | 0.19 ▲ | 81,500 |
| JSBL-FEB | 0 | 0 | 0 | 9.83 | 0.1 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.69 | 0.1 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 22 | 1.93 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 22.71 | 1.99 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 22.4 | 1.97 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 15.42 | 0.83 ▲ | 0 |
| KAPCO-DEC | 38.45 | 38.95 | 38.01 | 38.26 | 0.26 ▲ | 104,000 |
| KAPCO-FEB | 0 | 0 | 0 | 39.5 | -0.02 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 38.95 | -0.02 ▼ | 0 |
| KEL-DEC | 6.28 | 6.6 | 6.12 | 6.56 | 0.6 ▲ | 26,796,500 |
| KEL-FEB | 0 | 0 | 0 | 6.66 | 0.5 ▲ | 0 |
| KEL-JAN | 0 | 0 | 0 | 6.57 | 0.5 ▲ | 0 |
| KELSC5 | 102.5 | 102.5 | 102.5 | 102.7 | 0 | 2,930 |
| KOSM-DEC | 8.28 | 8.35 | 8.1 | 8.18 | 0.01 ▲ | 3,096,000 |
| KOSM-FEB | 0 | 0 | 0 | 8.4 | 0.01 ▲ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 34655 | 611 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 35542 | 627 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 35147 | 619 ▲ | 0 |
| LOTCHEM-DEC | 21.05 | 22.85 | 21.05 | 22.78 | 2.01 ▲ | 9,287,500 |
| LOTCHEM-FEB | 0 | 0 | 0 | 23.44 | 2.07 ▲ | 0 |
| LOTCHEM-JAN | 22.2 | 23.18 | 22.1 | 23.18 | 2.11 ▲ | 24,500 |
| LPL-DEC | 23 | 23.25 | 23 | 23.01 | -0.21 ▼ | 8,000 |
| LPL-FEB | 0 | 0 | 0 | 23.78 | 0.1 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 23.44 | 0.09 ▲ | 0 |
| LUCK-DEC | 1225 | 1248 | 1215 | 1215 | 31.24 ▲ | 10,000 |
| LUCK-FEB | 0 | 0 | 0 | 1268.46 | 16.03 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1250.76 | 15.79 ▲ | 0 |
| MCB-DECB | 264 | 267 | 264 | 265 | -5 ▼ | 4,500 |
| MCB-FEB | 0 | 0 | 0 | 274.98 | -0.55 ▼ | 0 |
| MCB-JAN | 264 | 266 | 264 | 264 | -7.68 ▼ | 9,000 |
| MEBL-DECB | 233 | 248 | 233 | 242.1 | -1.9 ▼ | 15,500 |
| MEBL-FEB | 0 | 0 | 0 | 255.14 | 1.5 ▲ | 0 |
| MEBL-JAN | 246 | 246 | 246 | 246 | -1 ▼ | 8,000 |
| MLCF-DEC | 49.1 | 50.7 | 48.52 | 50 | 1.64 ▲ | 3,592,500 |
| MLCF-FEB | 0 | 0 | 0 | 51.5 | 1.4 ▲ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 50.78 | 1.38 ▲ | 0 |
| MTL-DEC | 650 | 650 | 650 | 650 | 0 | 500 |
| MTL-FEB | 0 | 0 | 0 | 671.24 | -0.25 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 661.88 | -0.25 ▼ | 0 |
| MUGHAL-DEC | 82.45 | 84.33 | 81.5 | 82.58 | 1.75 ▲ | 317,500 |
| MUGHAL-FEB | 0 | 0 | 0 | 85.03 | 1.53 ▲ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 83.84 | 0.84 ▲ | 0 |
| MZNPETF-DEC | 0 | 0 | 0 | 18.07 | 0.32 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 18.65 | 0.33 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.39 | 0.33 ▲ | 0 |
| NBP-DEC | 72.91 | 75.05 | 72.91 | 74.57 | 1.66 ▲ | 806,500 |
| NBP-FEB | 0 | 0 | 0 | 76.68 | 0.83 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 21.78 | 0.19 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.48 | 0.19 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.17 | 0.19 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 75.61 | 0.82 ▲ | 0 |
| NCPL-DECB | 28.84 | 28.84 | 28.1 | 28.65 | 0.25 ▲ | 9,000 |
| NCPL-FEB | 0 | 0 | 0 | 29.69 | 0.05 ▲ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.27 | 0.04 ▲ | 0 |
| NETSOL-DEC | 162.48 | 168.74 | 162 | 165.43 | 5.02 ▲ | 1,634,000 |
| NETSOL-FEB | 0 | 0 | 0 | 170.22 | 4.75 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 167.85 | 4.69 ▲ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 24.63 | 0.01 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 25.43 | 0.02 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 25.08 | 0.02 ▲ | 0 |
| NML-DECB | 113.04 | 123 | 113.03 | 121.5 | 8.71 ▲ | 594,500 |
| NML-FEB | 0 | 0 | 0 | 125.59 | 9.52 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 123.84 | 9.38 ▲ | 0 |
| NPL-DECB | 36.89 | 36.9 | 36.89 | 36.9 | 0 | 2,000 |
| NPL-FEB | 0 | 0 | 0 | 37.49 | -0.48 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 36.96 | -0.48 ▼ | 0 |
| NRL-DEC | 275 | 277.03 | 271.05 | 273.82 | 3.82 ▲ | 558,500 |
| NRL-FEB | 0 | 0 | 0 | 282.04 | 4.3 ▲ | 0 |
| NRL-JAN | 0 | 0 | 0 | 278.11 | 4.24 ▲ | 0 |
| OCTOPUS-DEC | 75.1 | 75.98 | 74 | 75.33 | -0.07 ▼ | 294,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 77.51 | 0.37 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 76.43 | 0.36 ▲ | 0 |
| OGDC-DECB | 195.99 | 209 | 195.98 | 206.8 | 11.26 ▲ | 5,491,000 |
| OGDC-FEB | 0 | 0 | 0 | 213.24 | 11.44 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 210.27 | 11.28 ▲ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 28969 | 1413 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 29711 | 1450 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 29381 | 1433 ▲ | 0 |
| P01GIS031225 | 91.59 | 91.59 | 90.59 | 90.59 | 0.08 ▲ | 10,000 |
| P01GIS061125 | 91.73 | 91.73 | 91.73 | 91.73 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 96.07 | 96.07 | 96.07 | 96.07 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 93.78 | 93.78 | 93.78 | 93.78 | 0.05 ▲ | 5,000 |
| P01GIS170925 | 92.41 | 92.89 | 92.41 | 92.65 | 0.27 ▲ | 30,010,000 |
| P01GIS201025 | 91.97 | 91.97 | 91.97 | 91.97 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 95.75 | 95.75 | 95.75 | 95.75 | 0.03 ▲ | 5,000 |
| P01GIS250425 | 96.52 | 96.52 | 96.52 | 96.52 | 0.02 ▲ | 5,000 |
| P01GIS250725 | 93.9 | 93.9 | 93.9 | 93.9 | 0.05 ▲ | 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 | 119 | 123.39 | 119 | 121.49 | -1.5 ▼ | 11,500 |
| PABC-FEB | 0 | 0 | 0 | 126.21 | 10.18 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 124.45 | 10.04 ▲ | 0 |
| PACE-DEC | 6.89 | 6.92 | 6.71 | 6.81 | 0.11 ▲ | 3,078,000 |
| PACE-FEB | 0 | 0 | 0 | 7 | 0.11 ▲ | 0 |
| PACE-JAN | 0 | 0 | 0 | 6.9 | 0.1 ▲ | 0 |
| PAEL-DEC | 32.9 | 34.3 | 32.32 | 33.94 | 1.43 ▲ | 7,941,500 |
| PAEL-FEB | 0 | 0 | 0 | 34.94 | 1.46 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 34.45 | 1.43 ▲ | 0 |
| PAKRI-DEC | 17.29 | 17.6 | 16.86 | 17.48 | 0.71 ▲ | 575,000 |
| PAKRI-FEB | 0 | 0 | 0 | 17.96 | 0.71 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 17.71 | 0.71 ▲ | 0 |
| PESC2 | 0 | 0 | 0 | 100.7 | 0 | 30,500 |
| PIAHCLA-DEC | 18.59 | 19.4 | 18.55 | 18.84 | 0.51 ▲ | 6,721,500 |
| PIAHCLA-FEB | 0 | 0 | 0 | 19.36 | 0.51 ▲ | 0 |
| PIAHCLA-JAN | 19.25 | 19.25 | 19.25 | 19.25 | 0.66 ▲ | 1,000 |
| PIBTL-DEC | 8.25 | 8.3 | 8.1 | 8.16 | 0.04 ▲ | 1,125,500 |
| PIBTL-FEB | 0 | 0 | 0 | 8.4 | 0.05 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 8.28 | 0.04 ▲ | 0 |
| PIOC-DEC | 221 | 224.57 | 216 | 219.52 | 3.02 ▲ | 15,000 |
| PIOC-FEB | 0 | 0 | 0 | 227 | 1.04 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 223.84 | 1.03 ▲ | 0 |
| POL-DEC | 616 | 616 | 616 | 616 | 10 ▲ | 500 |
| POL-FEB | 0 | 0 | 0 | 638.17 | 8.03 ▲ | 0 |
| POL-JAN | 625 | 625 | 625 | 625 | 3.64 ▲ | 2,000 |
| POWER-DEC | 9.37 | 9.5 | 9.22 | 9.48 | 0.16 ▲ | 2,088,000 |
| POWER-FEB | 0 | 0 | 0 | 9.77 | 0.16 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 9.64 | 0.19 ▲ | 0 |
| PPL-DECB | 176.99 | 188.89 | 176.7 | 187.4 | 11.41 ▲ | 3,464,000 |
| PPL-FEB | 0 | 0 | 0 | 193.01 | 11.72 ▲ | 0 |
| PPL-JANB | 0 | 0 | 0 | 190.31 | 11.55 ▲ | 0 |
| PRL-DEC | 33.5 | 34.2 | 33.4 | 33.91 | 0.92 ▲ | 5,131,500 |
| PRL-FEB | 0 | 0 | 0 | 34.99 | 1.04 ▲ | 0 |
| PRL-JAN | 33.5 | 33.5 | 33.5 | 33.5 | 0.7 ▲ | 10,000 |
| PSO-DEC | 303.5 | 313.89 | 301.99 | 312.73 | 11.55 ▲ | 2,129,500 |
| PSO-FEB | 0 | 0 | 0 | 322.66 | 11.6 ▲ | 0 |
| PSO-JAN | 315.5 | 315.5 | 315.5 | 315.5 | 7.5 ▲ | 5,000 |
| PTC-DEC | 25.75 | 27.88 | 25.37 | 27.57 | 2.1 ▲ | 7,804,500 |
| PTC-FEB | 0 | 0 | 0 | 28.51 | 2.19 ▲ | 0 |
| PTC-JAN | 25.99 | 27.57 | 25.99 | 27.57 | 2.17 ▲ | 315,000 |
| SAZEW-DECB | 1105 | 1126.99 | 1101.59 | 1112.33 | 10.74 ▲ | 143,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1146.74 | 8.63 ▲ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1130.75 | 10.75 ▲ | 0 |
| SEARL-DEC | 127.5 | 129.25 | 119 | 120.87 | -4.74 ▼ | 4,244,000 |
| SEARL-FEB | 0 | 0 | 0 | 124.73 | -5.41 ▼ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 122.99 | -5.34 ▼ | 0 |
| SHEL-DEC | 231.32 | 231.32 | 226 | 231.32 | 21.03 ▲ | 86,000 |
| SHEL-FEB | 0 | 0 | 0 | 240.61 | 21.76 ▲ | 0 |
| SHEL-JAN | 235 | 236 | 235 | 236 | 20.2 ▲ | 1,000 |
| SILK-DEC | 1.09 | 1.14 | 1.09 | 1.14 | 0.09 ▲ | 1,042,500 |
| SILK-FEB | 0 | 0 | 0 | 1.12 | 0.02 ▲ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1.11 | 0.03 ▲ | 0 |
| SNBL-DEC | 18.27 | 18.4 | 17.2 | 17.2 | -1.14 ▼ | 24,500 |
| SNBL-FEB | 0 | 0 | 0 | 18.12 | -0.35 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 17.87 | -0.34 ▼ | 0 |
| SNGP-DEC | 88.15 | 96.8 | 88.15 | 96.02 | 7.83 ▲ | 3,565,500 |
| SNGP-FEB | 0 | 0 | 0 | 98.9 | 7.74 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 97.52 | 7.63 ▲ | 0 |
| SSGC-DEC | 33.91 | 37.24 | 33.11 | 37.24 | 3.39 ▲ | 22,115,000 |
| SSGC-FEB | 0 | 0 | 0 | 38.44 | 3.48 ▲ | 0 |
| SSGC-JAN | 35.5 | 35.5 | 35.5 | 35.5 | 1 ▲ | 500 |
| SYM-DEC | 13.4 | 14.4 | 13.25 | 14.29 | 1.1 ▲ | 7,232,000 |
| SYM-FEB | 0 | 0 | 0 | 14.71 | 1.17 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 14.5 | 1.15 ▲ | 0 |
| SYS-DEC | 613 | 614.98 | 609.99 | 614.98 | 9.98 ▲ | 2,500 |
| SYS-FEB | 0 | 0 | 0 | 626.68 | 1.03 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 617.93 | 1 ▲ | 0 |
| TELE-DEC | 9.75 | 9.99 | 9.68 | 9.81 | 0.28 ▲ | 5,473,500 |
| TELE-FEB | 0 | 0 | 0 | 10.09 | 0.28 ▲ | 0 |
| TELE-JAN | 0 | 0 | 0 | 9.95 | 0.28 ▲ | 0 |
| TGL-DEC | 0 | 0 | 0 | 135.74 | -0.26 ▼ | 0 |
| TGL-FEB | 0 | 0 | 0 | 140.14 | 1.59 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 138.18 | 1.56 ▲ | 0 |
| TOMCL-DEC | 35.7 | 36.1 | 35.34 | 35.7 | -0.2 ▼ | 93,000 |
| TOMCL-FEB | 0 | 0 | 0 | 36.75 | -0.11 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 36.23 | -0.11 ▼ | 0 |
| TPLP-DEC | 11.61 | 12.6 | 11.61 | 12.38 | 0.62 ▲ | 2,797,500 |
| TPLP-FEB | 0 | 0 | 0 | 12.75 | 0.65 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 12.57 | 0.64 ▲ | 0 |
| TREET-DEC | 18.7 | 20.59 | 18.7 | 20.59 | 1.87 ▲ | 7,764,000 |
| TREET-FEB | 0 | 0 | 0 | 21.09 | 1.91 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 20.8 | 1.88 ▲ | 0 |
| TRG-DEC | 62.25 | 62.49 | 60 | 61.36 | 0.1 ▲ | 7,165,500 |
| TRG-FEB | 0 | 0 | 0 | 63.27 | 0.27 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 62.39 | 0.27 ▲ | 0 |
| UBL-DECB | 365 | 367 | 363 | 365.94 | 4.27 ▲ | 188,000 |
| UBL-FEB | 0 | 0 | 0 | 378.27 | 5.89 ▲ | 0 |
| UBL-JAN | 359 | 362.78 | 358 | 360 | 0 | 25,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 23.12 | 0.34 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 23.87 | 0.35 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.54 | 0.35 ▲ | 0 |
| UNITY-DEC | 38.79 | 39.25 | 37.15 | 38.09 | -0.35 ▼ | 1,294,500 |
| UNITY-FEB | 0 | 0 | 0 | 39.55 | -0.25 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 38.99 | -0.25 ▼ | 0 |
| WAVES-DEC | 8.88 | 8.99 | 8.76 | 8.88 | 0.06 ▲ | 147,000 |
| WAVES-FEB | 0 | 0 | 0 | 9.15 | 0.06 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 9.02 | 0.05 ▲ | 0 |
| WTL-DEC | 1.7 | 1.75 | 1.65 | 1.69 | 0.01 ▲ | 8,576,500 |
| WTL-FEB | 0 | 0 | 0 | 1.72 | -0.01 ▼ | 0 |
| WTL-JAN | 0 | 0 | 0 | 1.69 | -0.61 ▼ | 0 |
| YOUW-DEC | 4.59 | 4.69 | 4.5 | 4.66 | 0.16 ▲ | 49,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.61 | 0.02 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.55 | 0.02 ▲ | 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 |
|---|
