KARACHI December 16th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 534 | 534 | 520.01 | 521.94 | -9.26 ▼ | 29,357 |
| Atlas Honda Ltd | 857 | 866.29 | 840.1 | 859.91 | 2.69 ▲ | 11,085 |
| Dewan Motors | 41.5 | 42.8 | 41.32 | 41.68 | 0.37 ▲ | 3,772,675 |
| Ghandhara Automobile | 288.99 | 306.25 | 285.5 | 296.5 | 6.81 ▲ | 6,819,002 |
| Ghandhara Ind. | 479.89 | 525.51 | 470.11 | 525.51 | 47.77 ▲ | 3,198,632 |
| Honda Atlas Cars | 349 | 354.98 | 340 | 342.89 | 9.79 ▲ | 4,299,069 |
| Hinopak Motor | 490 | 508.97 | 460.51 | 468.2 | 5.12 ▲ | 235,119 |
| Indus Motor Company | 2029 | 2056 | 2000 | 2036.65 | 7.33 ▲ | 5,237 |
| Millat Tractors | 635 | 638 | 625 | 627.6 | -0.46 ▼ | 350,586 |
| Sazgar Engineering | 1120 | 1200 | 1102.5 | 1172.58 | 69.53 ▲ | 1,057,004 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 127.95 | 134.55 | 125 | 126.98 | 2.54 ▲ | 40,383 |
| Atlas Battery | 395 | 399.99 | 391.1 | 393.6 | -0.95 ▼ | 48,162 |
| Bela Automotive | 209 | 209 | 174.93 | 190.05 | -4.32 ▼ | 2,924 |
| Bal.Wheels | 141.99 | 154.98 | 141.5 | 152.16 | 11.25 ▲ | 84,184 |
| Dewan Auto Engg | 40.71 | 40.72 | 40 | 40.16 | -0.21 ▼ | 45,196 |
| Exide (PAK) | 870 | 882.8 | 867 | 869.25 | 6.09 ▲ | 15,594 |
| Ghandhara Tyre | 54.6 | 56.45 | 53.5 | 55.19 | 1.77 ▲ | 2,381,037 |
| Loads Limited | 15.98 | 16.6 | 15.5 | 16.16 | 0.61 ▲ | 5,500,705 |
| Panther Tyres Ltd. | 49.65 | 51.33 | 49.02 | 50.2 | 0.84 ▲ | 363,694 |
| Treet Battery Ltd. | 17.45 | 17.59 | 16.96 | 17.01 | -0.29 ▼ | 7,095,552 |
| Thal Limited | 454.99 | 455 | 447 | 452.6 | 2.8 ▲ | 37,423 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 37 | 37 | 33.8 | 34.77 | -1.02 ▼ | 17,982 |
| Fast Cables Ltd. | 27.5 | 27.7 | 26.85 | 26.96 | -0.41 ▼ | 3,570,354 |
| Pak Elektron | 33.99 | 35.98 | 33.65 | 35.12 | 1.5 ▲ | 48,395,812 |
| Pakistan Cables- | 188 | 194 | 170 | 172.31 | -7.83 ▼ | 98,153 |
| Siemens Pak. | 1510 | 1524.97 | 1510 | 1512.1 | 6.96 ▲ | 91 |
| Waves Corp Ltd. | 8.58 | 8.95 | 8.5 | 8.57 | -0.01 ▼ | 4,482,665 |
| Waves Home App | 11.8 | 11.85 | 11.03 | 11.21 | -0.43 ▼ | 9,134,425 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 253 | 264.34 | 251 | 254.98 | 5.01 ▲ | 352,712 |
| Bestway Cement | 388.99 | 388.99 | 362.18 | 377.31 | -3.5 ▼ | 29,369 |
| Cherat Cement | 299 | 299.5 | 290.01 | 295.47 | -2.47 ▼ | 814,006 |
| Dadabhoy Cement | 5.5 | 6.11 | 5.5 | 6.11 | 1 ▲ | 2,569,792 |
| Dewan Cement | 10.21 | 10.48 | 10.08 | 10.22 | -0.02 ▼ | 4,333,989 |
| D.G.K.Cement | 107 | 111.25 | 106.4 | 109.82 | 3.83 ▲ | 12,819,895 |
| Dandot Cement | 14.01 | 14.05 | 13.65 | 13.7 | -0.2 ▼ | 168,633 |
| Fauji Cement | 38.25 | 39.2 | 37.55 | 38.16 | 0.44 ▲ | 20,184,050 |
| Fecto Cement | 125.01 | 132.52 | 117.51 | 121.48 | 1.01 ▲ | 378,131 |
| Flying Cement | 30.85 | 30.85 | 29.8 | 30.2 | -0.36 ▼ | 4,575,192 |
| Gharibwal Cement | 54.75 | 58.5 | 51.99 | 54.58 | 0.07 ▲ | 5,501,413 |
| Javedan Corp(Pr | 20 | 20 | 20 | 20 | 0 | 1 |
| Kohat Cement | 399 | 408 | 391.11 | 404.24 | 5.82 ▲ | 46,712 |
| Lucky Cement | 1260 | 1270 | 1220.01 | 1238.84 | -18.57 ▼ | 559,581 |
| Maple Leaf | 49.75 | 51.4 | 48.7 | 49.98 | 1.2 ▲ | 15,704,290 |
| Pioneer Cement | 219 | 222.45 | 203 | 218.29 | 0.43 ▲ | 479,888 |
| Power Cement | 9.9 | 10.06 | 9.65 | 9.87 | 0.04 ▲ | 14,056,219 |
| Safe Mix Con.Ltd | 21.15 | 22 | 19.8 | 21.98 | -0.02 ▼ | 75,185 |
| Thatta Cement | 197.01 | 205.33 | 192.01 | 194.26 | -1.94 ▼ | 1,869,319 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 39.72 | 39.96 | 38.5 | 39.33 | -0.38 ▼ | 136,256 |
| Archroma Pak | 448.55 | 448.55 | 442 | 442.05 | -6.33 ▼ | 14,613 |
| Bawany Air Pro(DEF.) | 34.99 | 37.63 | 34.07 | 37.63 | 3.42 ▲ | 74,622 |
| Berger Paints | 121.9 | 121.9 | 115.5 | 116.29 | -2.4 ▼ | 304,252 |
| Biafo Industries | 194 | 209.47 | 190.43 | 209.47 | 19.04 ▲ | 760,476 |
| Buxly Paints | 204.99 | 204.99 | 196.5 | 199.98 | -0.85 ▼ | 3,760 |
| Data Agro | 115.07 | 115.07 | 115.07 | 115.07 | 10.46 ▲ | 5,946 |
| Descon Oxychem | 25.95 | 28.37 | 25.75 | 28.19 | 2.4 ▲ | 3,468,473 |
| Dynea Pakistan | 227.01 | 233 | 223 | 231.39 | 4.38 ▲ | 62,742 |
| Engro Polymer | 39.76 | 40.25 | 39.65 | 39.76 | -0.22 ▼ | 1,258,780 |
| Engro Poly (Pref) | 11.1 | 11.48 | 11.1 | 11.2 | 0.1 ▲ | 1,601 |
| Ghani Chemical | 15.61 | 16.05 | 15.35 | 15.58 | 0.02 ▲ | 1,509,095 |
| Ghani Glo Hol | 16.15 | 16.4 | 15.37 | 15.62 | -0.4 ▼ | 11,700,706 |
| Ittehad Chemicals | 70.99 | 71.48 | 68 | 68.02 | -3.25 ▼ | 173,268 |
| Lucky Core Ind. | 1105 | 1199.92 | 1063 | 1135.15 | 37.29 ▲ | 26,049 |
| Lotte Chemical | 22.35 | 22.75 | 21.25 | 21.35 | -0.89 ▼ | 11,810,097 |
| Leiner Pak Gelat | 168.89 | 168.89 | 140.29 | 140.74 | -15.14 ▼ | 253,539 |
| Nimir Ind.Chemicals | 145 | 152 | 142 | 143.54 | 0.17 ▲ | 261,617 |
| Nimir Resins | 28.5 | 30.31 | 28.5 | 30.31 | 2.76 ▲ | 148,250 |
| Pak Oxygen Ltd. | 154 | 159.88 | 150 | 151.64 | -1.71 ▼ | 45,878 |
| Pak.P.V.C. | 12.5 | 12.5 | 11.18 | 11.19 | -0.4 ▼ | 504 |
| Sardar Chemical | 34.5 | 35.99 | 34.5 | 34.5 | 0 | 252 |
| Sitara Chemical | 309.9 | 333.29 | 309.9 | 313.01 | 10.01 ▲ | 3,133 |
| Sitara Peroxide | 14.49 | 14.49 | 14.03 | 14.22 | 0.2 ▲ | 50,492 |
| Wah-Noble | 233.1 | 257 | 233.1 | 240.98 | 1.98 ▲ | 16,351 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.76 | 11.29 | 10.76 | 10.86 | 0.09 ▲ | 902,476 |
| HBL Invest Fund | 3.8 | 4.2 | 3.8 | 3.94 | 0.14 ▲ | 4,186,625 |
| Tri-Star Mutual | 7.81 | 7.81 | 7.8 | 7.8 | 0 | 495 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 132 | 135.9 | 125.5 | 127.96 | -4.3 ▼ | 136,349 |
| Askari Bank | 38.68 | 38.68 | 37.2 | 37.45 | -0.47 ▼ | 312,265 |
| Bank Al-Falah | 76.3 | 78.99 | 75.1 | 76.1 | -0.17 ▼ | 2,214,953 |
| Bank AL-Habib | 125 | 125 | 122.01 | 122.5 | -1.23 ▼ | 275,145 |
| Bankislami Pak | 23.89 | 24.05 | 22.98 | 23.08 | -0.49 ▼ | 1,405,229 |
| Bank Makramah | 2.69 | 2.79 | 2.56 | 2.64 | -0.05 ▼ | 6,234,953 |
| Bank Of Khyber | 15 | 15 | 13.29 | 13.89 | -0.62 ▼ | 246,666 |
| B.O.Punjab | 9.99 | 9.99 | 9.37 | 9.51 | -0.32 ▼ | 30,394,814 |
| Faysal Bank | 47.1 | 48 | 46.51 | 47.1 | -0.11 ▼ | 3,284,719 |
| Habib Bank | 162 | 162.75 | 158.55 | 159.63 | -2.4 ▼ | 4,109,609 |
| Habib Metropolitan | 84.56 | 87.47 | 80 | 82.74 | -1.93 ▼ | 197,773 |
| JS Bank Ltd | 9.24 | 9.4 | 8.91 | 9.06 | -0.05 ▼ | 533,997 |
| MCB Bank Ltd | 258.07 | 264.99 | 255.01 | 258.79 | -3.9 ▼ | 530,611 |
| Meezan Bank Ltd | 228.1 | 228.92 | 223.5 | 224.47 | -3.55 ▼ | 2,128,923 |
| National Bank (XD) | 72.15 | 73.03 | 71 | 72.43 | 0.12 ▲ | 3,070,038 |
| Samba Bank | 9.84 | 10.38 | 9.81 | 10.26 | 0.26 ▲ | 18,076 |
| St.Chart.Bank | 54.26 | 54.26 | 52.02 | 52.55 | -1.71 ▼ | 47,708 |
| Silk Bank Ltd | 1.02 | 1.04 | 1.01 | 1.03 | 0 | 4,021,842 |
| Soneri Bank Ltd | 17.2 | 17.75 | 16.92 | 17.05 | -0.47 ▼ | 3,182,355 |
| United Bank | 346 | 346 | 330 | 341.39 | -4.63 ▼ | 2,146,066 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.82 | 11.15 | 10.8 | 11.07 | 0.14 ▲ | 3,396,068 |
| Aisha Steel Mill | 10 | 10.12 | 9.9 | 10 | 0.17 ▲ | 5,364,901 |
| Amreli Steels | 24.5 | 26.5 | 24.5 | 25.92 | 1.49 ▲ | 2,205,720 |
| Bolan Casting | 127.5 | 128.8 | 120 | 124.26 | -1.85 ▼ | 502,196 |
| Beco Steel Ltd | 8.2 | 8.9 | 8.2 | 8.52 | 0.11 ▲ | 223,152 |
| Crescent Steel | 102.9 | 106 | 102.89 | 103.93 | 2.48 ▲ | 2,180,191 |
| Dadex Eternit | 57.95 | 57.95 | 56.98 | 57.14 | 1.99 ▲ | 1,200 |
| Dost Steels Ltd. | 6.53 | 6.69 | 6.5 | 6.55 | -0.09 ▼ | 462,097 |
| Int. Ind.Ltd. | 185 | 195 | 182 | 187.83 | 5.92 ▲ | 1,244,443 |
| Inter.Steel Ltd | 89 | 91.5 | 88.5 | 89.26 | 1.09 ▲ | 3,119,653 |
| Ittefaq Iron Ind | 7.3 | 7.35 | 7.17 | 7.25 | -0.05 ▼ | 426,245 |
| K.S.B.Pumps | 153.2 | 157.8 | 149.51 | 150.43 | -0.8 ▼ | 411,760 |
| Metro Steel | 11.15 | 12 | 11.11 | 11.5 | 0.17 ▲ | 239,463 |
| Mughal Iron | 87.5 | 88.98 | 85 | 85.57 | -1.85 ▼ | 2,045,410 |
| Pak Engineering | 670 | 715.8 | 670 | 705 | 5.08 ▲ | 2,020 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.22 | 15.26 | 15.03 | 15.16 | 0.36 ▲ | 9,000 |
| HBL Total Treasury | 112.31 | 112.4 | 112.31 | 112.34 | 0.04 ▲ | 300 |
| JS Global Banking | 20.77 | 20.96 | 20.62 | 20.75 | -0.22 ▼ | 65,500 |
| JS Momentum | 16.5 | 17.5 | 16.45 | 17.04 | 1 ▲ | 291,500 |
| Mahaana Islamic | 15.3 | 15.5 | 15.3 | 15.48 | 0.36 ▲ | 316,500 |
| Meezan Pakistan | 18.54 | 18.76 | 18.5 | 18.7 | 0.31 ▲ | 312,000 |
| NBP Pakistan G ETF | 22.5 | 22.5 | 22.45 | 22.45 | 0.25 ▲ | 8,000 |
| NIT Pakistan | 25.87 | 26.05 | 25.56 | 25.65 | 0.22 ▲ | 28,500 |
| UBLPakistanETF | 23.18 | 23.52 | 23.1 | 23.52 | 0.19 ▲ | 4,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 71 | 71.88 | 65.01 | 68.63 | -1.67 ▼ | 319,858 |
| Engro Fertertilizers | 204 | 207 | 201.5 | 204.51 | -0.13 ▼ | 3,415,722 |
| Engro Corporation | 432 | 434 | 424.01 | 425.88 | -5.49 ▼ | 995,329 |
| Fatima Fert | 80.4 | 81.84 | 79.05 | 80.16 | -0.2 ▼ | 1,458,079 |
| Fauji Fert Bin | 95.44 | 100.95 | 94 | 96.26 | 2.85 ▲ | 3,622,198 |
| Fauji Fert | 404.9 | 435 | 401.01 | 420.11 | 20.7 ▲ | 3,823,082 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.51 | 8.82 | 8.2 | 8.4 | 0 | 2,965,219 |
| Big Bird Foods Ltd. | 54.5 | 55.6 | 52.52 | 55.22 | 0.99 ▲ | 1,821,488 |
| Bunnys Limited | 16.6 | 16.9 | 16.24 | 16.41 | 0.05 ▲ | 372,709 |
| Clover Pakistan | 51.36 | 52 | 50.12 | 50.38 | -0.98 ▼ | 251,422 |
| Colgate Palm | 1548.29 | 1550 | 1521.55 | 1534.69 | -13.6 ▼ | 14,829 |
| Frieslandcampina | 94.7 | 95.49 | 93.2 | 93.45 | -1.16 ▼ | 1,742,012 |
| Fauji Foods Ltd | 15.05 | 15.33 | 14.72 | 14.89 | -0.11 ▼ | 33,958,478 |
| Gillette Pak | 160.01 | 174.89 | 160.01 | 168.65 | 5.64 ▲ | 4,735 |
| Ismail Ind- | 1910 | 1915.31 | 1880 | 1889.79 | -48.17 ▼ | 236 |
| MithchellsFruit | 239.99 | 253 | 236.01 | 243.12 | 11.64 ▲ | 834,227 |
| Matco Foods Ltd | 42.61 | 45.49 | 41.75 | 42.14 | -0.9 ▼ | 225,025 |
| Murree Brewery | 690 | 705.5 | 690 | 704.93 | 14.56 ▲ | 47,327 |
| National Foods | 196 | 197.98 | 186 | 189.93 | -5.32 ▼ | 222,465 |
| Nestle Pakistan | 7500 | 7700.01 | 7400.01 | 7586.36 | 163.27 ▲ | 781 |
| At-Tahur Ltd. | 25.1 | 25.1 | 24 | 24.12 | -0.45 ▼ | 1,682,887 |
| Quice Food | 7.11 | 7.19 | 6.98 | 7.04 | 0.06 ▲ | 3,182,735 |
| Rafhan Maize | 8620.01 | 9100 | 8620.01 | 8999.09 | 108.58 ▲ | 574 |
| Shield Corp. | 289 | 310.44 | 280 | 282.41 | -0.31 ▼ | 1,219 |
| Shezan Inter. | 115.1 | 127.99 | 115.1 | 126.57 | 7.21 ▲ | 44,330 |
| The Organic Meat | 37 | 40.25 | 37 | 38.6 | 1.99 ▲ | 8,744,415 |
| Treet Corp | 24.87 | 26.94 | 24.87 | 25.98 | 1.49 ▲ | 30,059,519 |
| Unity Foods Ltd | 36.7 | 36.73 | 35.4 | 35.57 | -0.49 ▼ | 1,703,685 |
| Unilever Foods | 21400 | 21598.99 | 20502.08 | 20820 | -154.99 ▼ | 82 |
| ZIL Limited | 239 | 260 | 239 | 250 | -15 ▼ | 369 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 14.1 | 14.2 | 13.5 | 13.58 | -0.32 ▼ | 2,142,412 |
| Frontier Ceram | 24.5 | 26.37 | 22.4 | 26.33 | 2.36 ▲ | 119,741 |
| GhaniGlobalGlass | 10.49 | 10.65 | 9.5 | 9.92 | -0.37 ▼ | 7,768,671 |
| Ghani Glass Ltd | 33.33 | 35.55 | 32.52 | 33.89 | 0.66 ▲ | 3,075,508 |
| Ghani Value Glass | 53.25 | 53.5 | 52 | 52.11 | 0.19 ▲ | 26,632 |
| Karam Ceramics | 64.85 | 64.85 | 56 | 59.88 | 0 | 28 |
| Shabbir Tiles | 15.8 | 15.8 | 13.59 | 13.81 | -1.29 ▼ | 675,243 |
| Tariq Glass Ind. | 149 | 156 | 148.9 | 153.63 | 8.12 ▲ | 419,308 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 28.49 | 28.49 | 27.1 | 27.6 | -0.36 ▼ | 4,556 |
| Adamjee Ins. | 54.03 | 55.2 | 52.51 | 52.92 | -1.07 ▼ | 1,009,048 |
| Askari Life Ass | 6.1 | 6.1 | 5.55 | 5.77 | -0.22 ▼ | 3,235 |
| Adamjee Life Assuran | 33 | 34.48 | 33 | 34.4 | -0.12 ▼ | 11,544 |
| Asia Insurance | 15.51 | 15.51 | 15.5 | 15.51 | -1.63 ▼ | 550 |
| Atlas Ins. Ltd | 60 | 60.85 | 60 | 60.03 | 0.37 ▲ | 14,781 |
| Century Ins. | 37 | 37.5 | 37 | 37.08 | -0.41 ▼ | 4,016 |
| Cres.Star Ins. | 3.24 | 3.24 | 3.02 | 3.1 | 0 | 743,097 |
| EFU General | 124.94 | 125 | 119.14 | 119.36 | 0.22 ▲ | 2,784 |
| EFU Life Assurance | 180 | 180 | 179 | 180 | 0 | 8,967 |
| East West Insurance | 49 | 49 | 49 | 49 | 2 ▲ | 500 |
| East West Ins.(R) | 26 | 26.35 | 26 | 26.01 | 0 | 198 |
| Habib Ins. | 8.9 | 8.9 | 8.35 | 8.42 | 0.02 ▲ | 31,797 |
| IGI Holdings | 180 | 188.5 | 179.5 | 183.53 | 5.62 ▲ | 495,656 |
| IGI Life Ins | 16 | 16 | 15.85 | 15.99 | 0.39 ▲ | 4,100 |
| Jubilee Gen.Ins | 54.15 | 56 | 52 | 52.74 | -1.47 ▼ | 651,026 |
| Jubile Life Ins | 184 | 189 | 180 | 180 | 2.39 ▲ | 22,453 |
| Pak Reinsurance | 16.8 | 16.8 | 16.11 | 16.24 | -0.49 ▼ | 1,097,981 |
| PICIC Ins.Ltd. | 1.83 | 2 | 1.83 | 1.9 | 0 | 197,158 |
| Premier Ins. | 6 | 6.49 | 6 | 6.1 | 0.1 ▲ | 334,159 |
| Pak Gen.Ins. | 9.2 | 10.28 | 9.2 | 9.89 | 0.35 ▲ | 13,539 |
| Reliance Ins. | 12.95 | 12.95 | 12.21 | 12.24 | 0.07 ▲ | 34,524 |
| TPL Insurance | 11.18 | 11.18 | 10.81 | 10.81 | 0.11 ▲ | 71,457 |
| United Insurance | 16.9 | 16.9 | 16.3 | 16.33 | 0.11 ▲ | 29,277 |
| Universal Ins. | 11.5 | 11.82 | 10 | 11.25 | 0.17 ▲ | 145,843 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.26 | 8.7 | 7.72 | 8.09 | 0.02 ▲ | 194,598 |
| Arif Habib Limited. | 46.19 | 48 | 45.5 | 47.63 | 2 ▲ | 485,506 |
| AKD Securites | 22.55 | 23.2 | 22.06 | 22.59 | -0.24 ▼ | 549,891 |
| Apna Microfin. | 9.6 | 11 | 9.6 | 10.01 | 0 | 149 |
| Calcorp Limited | 30 | 30.25 | 27.25 | 28.91 | 0.93 ▲ | 2,354 |
| Cyan Limited | 34.99 | 37.95 | 34 | 37.67 | 3.17 ▲ | 744,487 |
| Dawood Hercules | 221.48 | 223 | 216.02 | 217.44 | -1.19 ▼ | 105,442 |
| Dawood Equities | 9.12 | 9.99 | 9.01 | 9.9 | 0.53 ▲ | 270,100 |
| Dawood Law | 227.01 | 258.11 | 227.01 | 233.87 | -16.15 ▼ | 307 |
| Escorts Bank | 5.11 | 5.49 | 5.1 | 5.14 | -0.08 ▼ | 37,092 |
| First Cap.Equit | 5.88 | 6 | 5.88 | 5.92 | 0.92 ▲ | 510 |
| F.Credit & Inv | 8.5 | 9 | 8.08 | 8.2 | -0.49 ▼ | 12,892 |
| Ist.Capital Sec | 2.19 | 2.25 | 2.06 | 2.19 | 0.08 ▲ | 4,403,856 |
| First Dawood Prop | 2.76 | 2.85 | 2.6 | 2.7 | 0.03 ▲ | 1,300,662 |
| F. Nat.Equities | 4.21 | 4.63 | 4.07 | 4.31 | 0.11 ▲ | 12,836,533 |
| Invest Bank | 1.73 | 1.81 | 1.61 | 1.78 | 0.06 ▲ | 983,810 |
| Imperial Limite | 22 | 23.13 | 20.56 | 22.2 | 1.17 ▲ | 364,701 |
| Intermarket Sec. | 81.99 | 83.9 | 77 | 79.39 | -2.14 ▼ | 212,436 |
| Jah.Sidd. Co. | 19.2 | 20.55 | 19.1 | 20.01 | 0.93 ▲ | 3,494,311 |
| JahangirSidd(Pref) | 9 | 9.5 | 8.71 | 9.02 | -0.48 ▼ | 37,300 |
| JS Global Cap. | 122.25 | 134.99 | 122.25 | 128.01 | -0.97 ▼ | 2,477 |
| JS Investments | 25.7 | 25.7 | 23.5 | 23.53 | -1.14 ▼ | 12,206 |
| LSE Capital Ltd. | 5 | 5.8 | 5 | 5.51 | 0.48 ▲ | 1,438,404 |
| LSE Fin. Services | 16.65 | 16.65 | 13.63 | 16.65 | 1.51 ▲ | 222,017 |
| LSE Ventures Ltd | 9.87 | 9.89 | 9.15 | 9.85 | 0.23 ▲ | 356,596 |
| MCB Inv MGT | 65.4 | 68 | 65.4 | 67.99 | 2.99 ▲ | 4,118 |
| Next Capital | 8.49 | 8.49 | 7.75 | 8.29 | 0.13 ▲ | 67,635 |
| OLP Financial | 35.49 | 38.5 | 35 | 38.19 | 3.19 ▲ | 172,829 |
| Pervez Ahmed Co | 1.59 | 1.82 | 1.48 | 1.77 | 0.24 ▲ | 20,624,859 |
| PIA Holding Company | 17.96 | 18.29 | 17.49 | 17.59 | -0.31 ▼ | 7,842,553 |
| PIA Holding CompanyB | 939 | 948.89 | 898 | 915.41 | -14.58 ▼ | 58 |
| Pak Stock Exchange | 23.33 | 23.5 | 22 | 22.32 | -1.01 ▼ | 1,885,458 |
| Sec. Inv. Bank | 5.17 | 5.18 | 4.79 | 5 | 0.15 ▲ | 37,317 |
| Trust Brokerage | 11.21 | 12.25 | 11.21 | 11.64 | -0.82 ▼ | 581 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.15 | 6.2 | 5.95 | 6 | -0.22 ▼ | 18,450 |
| Pak Gulf Leasing | 11.62 | 13.05 | 10.69 | 11.31 | -0.57 ▼ | 38,017 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1830 | 1831 | 1820 | 1825 | 1.85 ▲ | 780 |
| Fateh Industries | 120.55 | 140 | 120.55 | 133.94 | 0 | 157 |
| Leather Up Ltd. | 24 | 24.34 | 22.1 | 24.31 | 2.18 ▲ | 3,837 |
| Pak Leather | 35 | 35.01 | 32.03 | 34.83 | 0.2 ▲ | 4,909 |
| Service Global | 101 | 102 | 98 | 99.22 | -1.7 ▼ | 131,772 |
| Service Ind.Ltd | 1599.97 | 1625 | 1500 | 1536.01 | -54.84 ▼ | 9,170 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 159.9 | 169 | 155.01 | 158.88 | 0.99 ▲ | 4,361 |
| AL-Khair Gadoon | 39.98 | 42 | 39.98 | 39.98 | 0 | 161 |
| Arpak Int. | 83.95 | 83.95 | 70.25 | 71.09 | -5.23 ▼ | 14,475 |
| Diamond Ind. | 18.11 | 19.01 | 17.11 | 19 | -0.01 ▼ | 2,571 |
| ECOPACK Ltd | 23.98 | 26.39 | 23.9 | 26.09 | 2.1 ▲ | 312,378 |
| Gammon Pak | 58.7 | 58.95 | 54.21 | 57.1 | 2.35 ▲ | 13,614 |
| GOC (Pak) Ltd. | 61 | 69.9 | 61 | 67.5 | 0 | 211 |
| Mandviwala | 14.6 | 16 | 14.6 | 15.5 | -0.07 ▼ | 6,701 |
| Olympia Mills | 32.27 | 35 | 32.27 | 35 | -0.85 ▼ | 504 |
| Pakistan Alumin | 134.35 | 142.9 | 131.5 | 136.84 | 5.34 ▲ | 1,114,889 |
| Pak Hotels | 61.94 | 62 | 58 | 58.85 | 1.1 ▲ | 847,794 |
| Pak Services | 800 | 825.6 | 798 | 812.36 | -6.46 ▼ | 626 |
| Shifa Int.Hospital | 419 | 442 | 418.36 | 430.9 | 15.83 ▲ | 285,462 |
| Siddiqsons Tin | 5.77 | 5.93 | 5.75 | 5.9 | 0.06 ▲ | 1,039,218 |
| Tri-Pack Films | 150.61 | 158.9 | 150.61 | 152.56 | 2.41 ▲ | 33,946 |
| United Brands | 27.32 | 27.32 | 27.32 | 27.32 | 2.48 ▲ | 36,071 |
| UDL Int.Ltd. | 8.4 | 8.4 | 8 | 8.31 | 0.31 ▲ | 15,759 |
| United Distributors | 59.99 | 60.99 | 56.2 | 60.1 | 3.03 ▲ | 15,388 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.97 | 8.3 | 7.8 | 8.28 | 0.28 ▲ | 4,537 |
| AL-Noor Mod | 3.27 | 3.27 | 3.27 | 3.26 | 0 | 400 |
| Elite Cap.Mod | 6.3 | 6.6 | 6.3 | 6.06 | 0 | 403 |
| Equity Modaraba | 3.32 | 3.32 | 3.22 | 3.22 | -0.16 ▼ | 8,998 |
| 1st.Fid.Leasing | 2.66 | 2.7 | 2.61 | 2.69 | 0.12 ▲ | 15,313 |
| Habib Modaraba | 19.49 | 19.5 | 18.5 | 18.8 | -0.22 ▼ | 37,582 |
| I.B.L.Modarab | 3.21 | 3.4 | 3.21 | 3.4 | 0.05 ▲ | 10,350 |
| Imrooz Modaraba | 185 | 185 | 185 | 200 | 0 | 10 |
| Punjab Mod | 3.23 | 3.39 | 3.1 | 3.15 | -0.16 ▼ | 87,857 |
| Paramount Mod | 7.9 | 8.3 | 7.7 | 8.11 | 0.49 ▲ | 502 |
| F.Treet Manuf | 5 | 5.17 | 4.93 | 4.98 | 0.15 ▲ | 84,568 |
| Tri-Star 1st Mod. | 13.11 | 14.77 | 13.11 | 14.77 | 0.26 ▲ | 7,241 |
| OLP Modaraba | 15.82 | 16.25 | 15.51 | 16.14 | 0.15 ▲ | 43,911 |
| Orient Rental | 9.35 | 9.35 | 7.56 | 8.22 | -0.13 ▼ | 2,377 |
| Popular Islamic | 12.54 | 12.54 | 11.25 | 11.64 | 0.24 ▲ | 1,967 |
| Prud Mod.1st | 3.04 | 3.29 | 3.04 | 3.13 | -0.03 ▼ | 57,151 |
| Sindh Modaraba | 11.05 | 11.05 | 10.02 | 10.54 | 0.34 ▲ | 8,405 |
| Trust Modaraba | 3.9 | 3.97 | 3.8 | 3.9 | 0.05 ▲ | 230,794 |
| Unicap Modaraba | 3.34 | 3.4 | 3.1 | 3.15 | -0.19 ▼ | 31,795 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 875 | 900.23 | 862 | 899.73 | 81.34 ▲ | 6,207,977 |
| Oil & Gas Dev | 225.25 | 235.5 | 225.25 | 233.29 | 10.34 ▲ | 12,688,572 |
| Pak Oilfields | 635 | 651.5 | 634 | 642.77 | 13.55 ▲ | 822,892 |
| Pak Petroleum | 204.45 | 214.98 | 203 | 211.4 | 9.95 ▲ | 14,037,093 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 545 | 569 | 545 | 551.82 | 11.78 ▲ | 82,492 |
| Burshane LPG | 34.75 | 35.7 | 34.75 | 35.18 | 0.43 ▲ | 24,800 |
| Hascol Petrol | 13.5 | 13.78 | 13.15 | 13.2 | -0.23 ▼ | 16,347,746 |
| HI-Tech Lub. | 55.2 | 57 | 54.6 | 54.77 | -0.37 ▼ | 1,657,413 |
| Oilboy Energy L | 9.68 | 9.94 | 9.26 | 9.45 | 0.09 ▲ | 961,445 |
| P.S.O. | 380 | 397.65 | 374.01 | 386.68 | 22.92 ▲ | 8,969,500 |
| Shell Pakistan | 238.02 | 249.88 | 238.02 | 245.1 | 6.14 ▲ | 431,143 |
| Sui North Gas | 103.11 | 108.44 | 101.98 | 106.81 | 5.1 ▲ | 17,552,349 |
| Sui South Gas | 38.5 | 41.55 | 38.05 | 41.35 | 3.57 ▲ | 41,994,125 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 34.38 | 36.2 | 34.38 | 35.44 | 0.43 ▲ | 1,301,842 |
| Cherat Packg | 140.5 | 143.01 | 139.75 | 140.71 | 0.34 ▲ | 115,322 |
| Int. Packaging Films | 23.98 | 23.98 | 23.2 | 23.4 | -0.16 ▼ | 117,000 |
| MACPAC Films | 18.2 | 18.2 | 17.66 | 17.74 | 0.01 ▲ | 304,784 |
| Merit Packaging | 11.17 | 11.31 | 11 | 11.08 | 0.06 ▲ | 437,517 |
| Packages Ltd. | 640.11 | 682 | 628 | 640.2 | -8.84 ▼ | 18,437 |
| Pak Paper Prod | 81.5 | 83 | 81.5 | 81.6 | 0.53 ▲ | 12,945 |
| Roshan Packages | 20.2 | 20.25 | 19.49 | 19.82 | -0.1 ▼ | 1,358,771 |
| Security Paper | 174.99 | 175.99 | 167.9 | 168.26 | -4.08 ▼ | 193,314 |
| Synthetic Products | 48.9 | 49.74 | 48.8 | 49.74 | 4.52 ▲ | 3,375,290 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1182 | 1275 | 1182 | 1243.07 | 61.07 ▲ | 206,746 |
| AGP Limited | 175.9 | 177.5 | 169 | 170.27 | -3.94 ▼ | 1,105,621 |
| BF Biosciences | 220 | 226.98 | 204 | 206.98 | -9.79 ▼ | 2,417,475 |
| Citi Pharma Ltd | 68.4 | 73.79 | 68.4 | 69.74 | 1.78 ▲ | 20,998,562 |
| Ferozsons (Lab) | 363 | 376 | 363 | 367.54 | 5.7 ▲ | 157,636 |
| GlaxoSmithKline | 422 | 435.69 | 412 | 416.97 | -2.91 ▼ | 599,342 |
| Haleon Pakistan | 929 | 975 | 925.1 | 940.1 | 23.3 ▲ | 104,174 |
| Highnoon (Lab) | 921.5 | 939.9 | 921 | 925.81 | 4.59 ▲ | 46,167 |
| Hoechst Pak Ltd | 2880 | 2920 | 2701 | 2920 | 105 ▲ | 465 |
| IBL HealthCare | 45.11 | 46.32 | 44.5 | 44.88 | 0.24 ▲ | 1,036,745 |
| Macter Int. Ltd | 406 | 414 | 365.18 | 385.51 | -16.38 ▼ | 22,595 |
| Otsuka Pak | 199.59 | 202.99 | 186 | 188.49 | -11.1 ▼ | 73,237 |
| The Searle Company | 117 | 119 | 114.2 | 114.8 | -2.07 ▼ | 5,000,641 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20.2 | 20.3 | 19.51 | 20.06 | 0.06 ▲ | 292,489 |
| Engro Powergen | 27.4 | 27.74 | 27.15 | 27.51 | -0.08 ▼ | 376,273 |
| Mughal Energy Ltd | 21.12 | 21.12 | 21.01 | 21.03 | 0 | 6 |
| Hub Power Co. | 123 | 129.9 | 121.5 | 128.83 | 6.53 ▲ | 21,772,456 |
| Kot Addu Power | 37.1 | 37.97 | 36.46 | 37.5 | 0.4 ▲ | 4,013,340 |
| K-Electric Ltd. | 6.32 | 6.38 | 6.12 | 6.19 | -0.13 ▼ | 32,848,502 |
| Kohinoor Energy | 26.49 | 27.4 | 26.32 | 26.49 | -0.23 ▼ | 439,288 |
| Kohinoor Power | 6.9 | 6.91 | 6.68 | 6.78 | 0.14 ▲ | 54,754 |
| Lalpir Power | 22.49 | 22.49 | 21.75 | 22.08 | -0.19 ▼ | 381,337 |
| Nishat ChunPower | 28.4 | 29.25 | 27.9 | 28.04 | -0.33 ▼ | 2,358,931 |
| Nishat Power | 36.26 | 38 | 36.25 | 36.52 | -0.03 ▼ | 1,970,219 |
| Pakgen Power | 112.9 | 112.9 | 105.5 | 107 | 1.93 ▲ | 48,700 |
| Sitara Energy | 11.7 | 11.7 | 11.67 | 11.67 | -0.33 ▼ | 1,000 |
| S.G.Power | 8.64 | 8.64 | 7.95 | 8.23 | 0.15 ▲ | 5,626 |
| Saif Power Ltd | 14.31 | 14.8 | 14.31 | 14.6 | 0.06 ▲ | 750,573 |
| Tri-Star Power | 6.5 | 6.5 | 5.5 | 6.25 | -0.25 ▼ | 69,677 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 18 | 19.25 | 16.5 | 17.74 | 0.04 ▲ | 66,001 |
| Hussain Industries | 22.05 | 22.05 | 22.05 | 22.05 | 1.3 ▲ | 500 |
| Javedan Corp. | 55.55 | 57 | 55 | 55 | -0.53 ▼ | 179,135 |
| Pace (Pak) Ltd. | 6.76 | 6.89 | 6.6 | 6.69 | -0.06 ▼ | 6,764,689 |
| TPL Properties | 12.01 | 13.15 | 11.62 | 12.79 | 0.84 ▲ | 30,219,218 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 23.76 | 23.94 | 23 | 23.49 | -0.41 ▼ | 914,577 |
| Globe Residency | 14.26 | 15.14 | 14.14 | 14.98 | 0.48 ▲ | 13,067 |
| TPL REIT Fund I | 12.96 | 13.4 | 12.96 | 13.31 | 0.31 ▲ | 145,898 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 671 | 735.83 | 671 | 734.46 | 65.52 ▲ | 2,118,488 |
| Cnergyico PK | 7.01 | 7.39 | 6.95 | 7.12 | 0.11 ▲ | 59,584,754 |
| National Refinery | 287.89 | 312.39 | 285 | 312.39 | 28.4 ▲ | 4,004,969 |
| Pak Refinery | 33.9 | 36.8 | 33.86 | 36.52 | 2.72 ▲ | 54,776,226 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 751 | 832.47 | 750 | 830.01 | 73.22 ▲ | 9,876 |
| Adam Sugar | 65 | 65 | 60 | 62.16 | 0.16 ▲ | 4,353 |
| Abdullah Shah | 6.99 | 6.99 | 6.6 | 6.74 | -0.01 ▼ | 49,905 |
| AL-Noor Sugar | 88.15 | 88.15 | 82.01 | 85.27 | 4.86 ▲ | 835 |
| Baba Farid | 41 | 41 | 41 | 44.4 | 0 | 1 |
| Chashma Sugar | 74.98 | 74.98 | 69 | 72.99 | 1.4 ▲ | 6,709 |
| Dewan Sugar | 6.16 | 6.2 | 5.91 | 5.94 | -0.19 ▼ | 262,530 |
| Faran Sugar Mills | 45.05 | 45.4 | 42 | 44.01 | -0.62 ▼ | 18,775 |
| Faran Sugar(R) | 7.55 | 8.89 | 7.5 | 8.46 | 0.54 ▲ | 28,896 |
| Habib Sugar | 86.55 | 87 | 84.67 | 86.84 | 2.2 ▲ | 98,093 |
| Habib Rice Prod | 32 | 34.85 | 32 | 32.57 | 0.16 ▲ | 813 |
| Haseeb Waqas Sugar | 12.7 | 12.78 | 12.3 | 12.5 | 0.37 ▲ | 35,028 |
| J.D.W.Sugar | 740 | 740 | 674 | 724.31 | -1 ▼ | 93 |
| Jauharabad Sug | 27.02 | 30.9 | 26.82 | 28.27 | -0.31 ▼ | 103,513 |
| Mirpurkhas Sugar | 40.31 | 41.95 | 36.5 | 37.74 | -1.97 ▼ | 226,899 |
| Mehran Sugar | 53.98 | 53.98 | 51.37 | 52.07 | -0.07 ▼ | 20,916 |
| Noon Sugar | 90.01 | 91.49 | 90 | 90.83 | 1.82 ▲ | 5,310 |
| Premier Suger | 400.5 | 430 | 400.5 | 418.5 | 0 | 26 |
| Sanghar Sugar | 29.19 | 35.6 | 29.16 | 35.58 | 3.22 ▲ | 3,269 |
| Sindh Abadgar | 38.01 | 38.01 | 38 | 38 | 0 | 600 |
| Shahtaj Sugar | 100 | 104 | 91.1 | 103.79 | 8.69 ▲ | 3,780 |
| Shahmurad Sugar | 542.24 | 588 | 510 | 544.2 | 1.96 ▲ | 4,312 |
| Sakrand Sugar | 10.41 | 12.18 | 10.41 | 11.28 | 0.21 ▲ | 869,637 |
| Shakarganj Limited | 41 | 41 | 36.51 | 36.77 | -3.18 ▼ | 11,619 |
| Tariq Corp Ltd. | 16.5 | 16.5 | 15.2 | 15.22 | -0.78 ▼ | 56,203 |
| Tariq Corp(Pref) | 7 | 7 | 7 | 7 | 0.05 ▲ | 10,000 |
| Thal Ind.Corp. | 300.01 | 313.5 | 300.01 | 314.99 | 0 | 4 |
| Tandlianwala Sugar | 80 | 94.94 | 80 | 82.13 | -5.97 ▼ | 350 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 180 | 180.99 | 178.1 | 179.83 | 0.42 ▲ | 19,815 |
| Ibrahim Fibres | 350.13 | 359.5 | 350.13 | 350.05 | 0 | 6 |
| Image Pakistan | 21.3 | 22.14 | 21 | 21.51 | 0.59 ▲ | 7,930,626 |
| National Silk | 49.9 | 59 | 49.9 | 55.44 | 0 | 106 |
| Pak Synthetics | 41.7 | 41.79 | 39.5 | 41.79 | 3.8 ▲ | 149,604 |
| Rupali Polyester | 23.25 | 23.4 | 22.41 | 22.84 | 0.59 ▲ | 2,583 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 191.94 | 196.49 | 188 | 189.94 | 0.09 ▲ | 6,212,847 |
| Avanceon Ltd | 65 | 67.02 | 64.5 | 64.88 | 0.79 ▲ | 11,575,849 |
| Supernet Ltd.XB | 16.88 | 16.88 | 14.41 | 15.5 | -0.5 ▼ | 30,365 |
| Hallmark Company Ltd | 800 | 848 | 720.24 | 773.79 | -26.48 ▼ | 2,285 |
| Hum Network | 14.31 | 14.85 | 14.3 | 14.52 | 0.21 ▲ | 2,927,074 |
| Media Times Ltd | 2.79 | 2.79 | 2.55 | 2.57 | -0.09 ▼ | 2,676,343 |
| Netsol Tech. | 161.25 | 165.7 | 160.4 | 161.28 | 0.67 ▲ | 2,931,073 |
| Octopus Digital | 74 | 76.49 | 73.78 | 73.98 | 0.52 ▲ | 2,757,170 |
| Pak Datacom | 78.09 | 85.9 | 76.4 | 85.9 | 7.81 ▲ | 201,529 |
| P.T.C.L. | 27 | 27.07 | 25.85 | 26.04 | -0.55 ▼ | 13,178,614 |
| Symmetry Group Ltd | 17.4 | 18.75 | 17.39 | 18.15 | 1.06 ▲ | 25,782,598 |
| Systems Limited | 630.02 | 638.23 | 612 | 622.28 | -5.21 ▼ | 380,606 |
| Telecard Limited | 9.7 | 9.79 | 9.3 | 9.41 | -0.22 ▼ | 10,566,989 |
| TPL Corp Ltd | 5.61 | 6.24 | 5.55 | 5.89 | 0.14 ▲ | 6,783,151 |
| TPL Trakker Ltd | 10.7 | 10.7 | 10.45 | 10.65 | -0.05 ▼ | 16,507 |
| TRG Pak Ltd | 61.55 | 63.56 | 61 | 62 | 0.64 ▲ | 20,830,167 |
| WorldCall Telecom | 1.85 | 2 | 1.82 | 1.92 | 0.13 ▲ | 403,228,918 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 47.71 | 48.5 | 47.01 | 47.98 | 0.1 ▲ | 168,944 |
| Ahmed Hassan | 60.5 | 60.5 | 60.5 | 55 | 0 | 1 |
| Azgard Nine | 9.4 | 9.5 | 9.26 | 9.28 | -0.14 ▼ | 916,044 |
| AN Textile Mill | 12.5 | 12.5 | 11.7 | 11.87 | -0.53 ▼ | 1,094 |
| Aruj Industries | 9.93 | 9.93 | 9.55 | 9.6 | -0.11 ▼ | 31,214 |
| Bhanero Tex. | 800.01 | 801.06 | 800.01 | 791.89 | 0 | 2 |
| Blessed Tex. | 270 | 279.88 | 262.01 | 279.88 | 9.88 ▲ | 1,350 |
| Chenab Limited | 7.01 | 7.64 | 7.01 | 7.38 | -0.1 ▼ | 149,680 |
| Chenab Ltd.(Pre | 3.25 | 3.44 | 3.15 | 3.38 | -0.02 ▼ | 69,204 |
| Crescent Tex. | 15.25 | 15.95 | 15.06 | 15.13 | -0.32 ▼ | 457,667 |
| Faisal Spinning | 270 | 278 | 265 | 270 | 7.99 ▲ | 246 |
| Feroze 1888 | 73.43 | 73.5 | 72 | 72 | 0.96 ▲ | 48,940 |
| Fazal Cloth | 160 | 174.99 | 156.51 | 163.23 | -10.67 ▼ | 677 |
| Gul Ahmed | 27.49 | 27.98 | 26.51 | 26.83 | -0.27 ▼ | 2,818,898 |
| Ghazi Fabrics | 9.2 | 10 | 9.2 | 9.6 | 0.3 ▲ | 27,963 |
| Hala Enterprise | 15.75 | 15.75 | 14 | 14.07 | -1.31 ▼ | 45,471 |
| Hafiz Limited | 225 | 244 | 225 | 229.24 | -8.76 ▼ | 296 |
| Interloop Ltd. | 74.51 | 75.5 | 72.51 | 73.06 | -1.18 ▼ | 1,269,187 |
| Int.Knitwear | 16.14 | 17.5 | 16.14 | 17.02 | 0.23 ▲ | 3,014 |
| Jubilee Spinning | 11.3 | 11.94 | 11.3 | 11.46 | -0.12 ▼ | 1,101 |
| Khyber Textile | 750 | 779 | 706.46 | 720.32 | -64.63 ▼ | 287 |
| Kohinoor Mills | 36.85 | 36.85 | 33.03 | 35 | -0.21 ▼ | 2,578 |
| Kohinoor Ind. | 9.3 | 9.3 | 8.75 | 8.77 | -0.09 ▼ | 21,800 |
| Kohinoor Textile | 146 | 153.94 | 135 | 143.86 | -2.07 ▼ | 39,248 |
| Mehmood Tex. | 690 | 723.7 | 690 | 709.81 | 50.54 ▲ | 256 |
| Masood Textile | 52.5 | 58 | 48.12 | 52.87 | 0 | 430 |
| Nishat (Chun.) | 39.44 | 39.44 | 37.92 | 38.02 | -1.4 ▼ | 614,730 |
| Nishat Mills Ltd | 123 | 127.8 | 121 | 125.19 | 2.18 ▲ | 2,770,628 |
| Paramount Sp | 4.63 | 5.01 | 4.42 | 5 | 0.38 ▲ | 43,813 |
| Quetta Textile | 21.35 | 21.35 | 19.15 | 19.7 | -0.7 ▼ | 17,177 |
| Redco Textile | 14.55 | 15.5 | 13.9 | 14.51 | -0.05 ▼ | 151,291 |
| Reliance Weaving | 150 | 150 | 150 | 149.42 | 0 | 10 |
| Sapphire Tex. | 1250 | 1250 | 1150 | 1247.03 | 17.04 ▲ | 422 |
| Sapphire Fiber | 1235.02 | 1239 | 1165.11 | 1205.89 | -33.84 ▼ | 561 |
| Shams Textile | 24 | 25.8 | 24 | 24.37 | 0.15 ▲ | 891 |
| Stylers Int.Ltd. | 39.55 | 40.4 | 39.5 | 39.6 | 0.13 ▲ | 30,214 |
| Suraj Cotton Mills | 132 | 138 | 125 | 138 | 10.63 ▲ | 646 |
| Towellers Limited | 158 | 161.9 | 156 | 157.7 | -0.69 ▼ | 25,060 |
| ZahidJee Tex. | 28.65 | 28.74 | 28.65 | 28.74 | 2.41 ▲ | 1,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 57.01 | 65.5 | 57.01 | 62.42 | 0 | 52 |
| Amtex Limited | 3.48 | 3.48 | 3.2 | 3.34 | 0.01 ▲ | 1,056,673 |
| Arctic Textile | 21.88 | 21.89 | 20.51 | 20.27 | 0 | 167 |
| Asim Textile | 12.9 | 12.9 | 12.8 | 12.83 | -0.46 ▼ | 4,750 |
| Bilal Fibres | 14.2 | 14.37 | 13.96 | 14.31 | 0.17 ▲ | 33,223 |
| Crescent Cotton | 60 | 60 | 54.3 | 54.3 | -6.01 ▼ | 6,841 |
| Colony Tex.Mills Ltd | 5.05 | 5.2 | 5.03 | 5.06 | -0.07 ▼ | 164,049 |
| Chakwal Spinning | 61.05 | 62.89 | 58 | 59.69 | -3.03 ▼ | 255,323 |
| Dewan Farooque Sp. | 4.99 | 4.99 | 4.6 | 4.62 | -0.22 ▼ | 571,608 |
| Din Textile | 49.46 | 59.99 | 49.46 | 53 | -1.96 ▼ | 1,560 |
| D.S. Ind. Ltd. | 6.12 | 6.27 | 6 | 6.09 | -0.02 ▼ | 183,143 |
| Dewan Textile | 6.55 | 7.45 | 6.55 | 7.18 | -0.27 ▼ | 2,970 |
| Elahi Cotton | 81 | 86 | 79.61 | 79.87 | -8.58 ▼ | 4,600 |
| Ellcot Spinning | 105 | 105 | 98 | 104.9 | 0 | 201 |
| Gadoon Textile | 237.1 | 249.5 | 237.1 | 246 | -2.63 ▼ | 735 |
| Gulshan Sp. | 4.5 | 4.99 | 4.4 | 4.7 | 0.55 ▲ | 61,481 |
| Gulistan Sp. | 8.85 | 10.66 | 8.85 | 10.66 | 1 ▲ | 145,978 |
| Hira Textile | 3.23 | 3.44 | 3.23 | 3.33 | 0.1 ▲ | 136,998 |
| Ideal Spinning | 12.25 | 12.55 | 12.25 | 12.5 | 0.25 ▲ | 2,846 |
| Indus Dyeing | 129.01 | 132 | 128.06 | 129.62 | -0.38 ▼ | 24,520 |
| J.A.Textile | 49 | 49.99 | 48 | 49.65 | -0.42 ▼ | 9,944 |
| Janana D Mal | 62.56 | 67.99 | 62.56 | 65.16 | -0.85 ▼ | 13,023 |
| J.K.Spinning | 70 | 70 | 60.01 | 66 | 0 | 90 |
| Kohat Textile | 34.47 | 34.47 | 32.12 | 33.32 | -1.07 ▼ | 29,263 |
| Kohinoor Spining | 8.25 | 8.25 | 7.95 | 7.99 | -0.13 ▼ | 6,217,440 |
| Khalid Siraj | 9.75 | 10.3 | 9.75 | 10.14 | 0.34 ▲ | 61,256 |
| Land Mark Spinning | 59 | 59 | 55.1 | 58.1 | 1.96 ▲ | 902 |
| Maqbool Textile | 28 | 31.86 | 28 | 31.85 | 2.89 ▲ | 1,800 |
| Nagina Cotton | 54 | 54 | 50.25 | 51.17 | 0 | 56 |
| Nadeem Textile | 0 | 0 | 0 | 80 | 0 | 500 |
| Nazir Cotton Mills | 12.6 | 12.98 | 12 | 12.96 | 0.46 ▲ | 106,022 |
| Premium Tex. | 377 | 384.99 | 377 | 377.16 | 2.15 ▲ | 510 |
| Reliance Cotton | 635 | 700 | 635 | 690.81 | 52.81 ▲ | 1,979 |
| Ruby Textile | 7.87 | 7.9 | 7.54 | 7.87 | 0.37 ▲ | 2,125 |
| Saif Textile | 15.25 | 16.4 | 14.07 | 15.49 | 0.5 ▲ | 118,392 |
| Service Ind Tex | 12.99 | 12.99 | 11.62 | 12.01 | -0.09 ▼ | 38,765 |
| Shadab Textile | 25.45 | 25.5 | 23.1 | 25.31 | 0.16 ▲ | 11,365 |
| Sally Textile | 10.5 | 11.99 | 10.5 | 11.97 | 0.64 ▲ | 3,943 |
| Sana Ind. | 30.49 | 30.49 | 30.49 | 30.49 | 2.77 ▲ | 10,799 |
| Saritow Spinning | 8.55 | 10.45 | 8.55 | 9.11 | -0.34 ▼ | 87,913 |
| Sunrays Textile | 95 | 99.99 | 93 | 93.02 | -2.09 ▼ | 5,327 |
| Tata Textile | 56.25 | 61.75 | 56.25 | 60.33 | 0.33 ▲ | 3,918 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.11 | 12.5 | 12.1 | 12.1 | -0.46 ▼ | 12,156 |
| ICC Industries | 12.35 | 12.69 | 11.11 | 12.15 | 0.14 ▲ | 141,341 |
| Prosperity Weaving | 35 | 35 | 35 | 35 | -2 ▼ | 502 |
| Shahtaj Textile | 73 | 73 | 70.53 | 71.32 | 1.28 ▲ | 3,366 |
| Yousuf Weaving | 4.65 | 4.65 | 4.45 | 4.49 | -0.04 ▼ | 1,296,560 |
| Zephyr Textile | 11.8 | 11.8 | 11.8 | 11.81 | 0 | 25 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 274.95 | 274.99 | 271.8 | 274.5 | -0.69 ▼ | 1,035 |
| Pak Tobacco | 1320.01 | 1380 | 1306 | 1352.44 | 32.44 ▲ | 17,228 |
| Philip Morris Pak. | 779.9 | 779.9 | 779.9 | 760.1 | 0 | 506 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17 | 17 | 15.5 | 16.49 | 0 | 5,491 |
| Blue-Ex | 33 | 40 | 33 | 40 | 3.35 ▲ | 10,120 |
| Pak Int.Bulk | 9.77 | 9.84 | 9.2 | 9.36 | -0.31 ▼ | 31,140,388 |
| Pak.Int.Container | 49 | 53.39 | 49 | 52.71 | 4.17 ▲ | 2,094,737 |
| P.N.S.C | 450 | 466 | 450 | 455.29 | 5.98 ▲ | 214,715 |
| Secure Logistics Gro | 16.31 | 17.7 | 16.2 | 17.44 | 1.15 ▲ | 17,372,134 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 142.88 | 143 | 132.12 | 142.89 | 0.01 ▲ | 10,428 |
| S.S.Oil | 88 | 88 | 80.2 | 83 | 1.76 ▲ | 5,446 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.5 | 37.88 | 37.3 | 37.41 | -0.21 ▼ | 18,993 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 11.15 | 11.3 | 10.9 | 11.21 | 0.13 ▲ | 432,000 |
| AGHA-FEB | 0 | 0 | 0 | 11.49 | 0.13 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.33 | 0.13 ▲ | 0 |
| AGL-DECB | 40.78 | 40.78 | 40.78 | 40.78 | 0.33 ▲ | 500 |
| AGL-FEB | 0 | 0 | 0 | 40.84 | -0.41 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 40.27 | -0.41 ▼ | 0 |
| AICL-DEC | 54 | 54.75 | 53.25 | 53.33 | -1.65 ▼ | 302,500 |
| AICL-FEB | 0 | 0 | 0 | 54.95 | -1.14 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 54.18 | -1.13 ▼ | 0 |
| AIRLINK-DEC | 192.65 | 197.65 | 190 | 191.51 | -0.62 ▼ | 2,318,000 |
| AIRLINK-JAN | 0 | 0 | 0 | 194.47 | -0.01 ▼ | 0 |
| AKBL-DEC | 37.84 | 38.69 | 37.6 | 38.26 | 0.01 ▲ | 20,500 |
| AKBL-FEB | 0 | 0 | 0 | 38.89 | -0.5 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 38.34 | -0.5 ▼ | 0 |
| ASC-DEC | 8.31 | 8.92 | 8.31 | 8.54 | 0.08 ▲ | 291,500 |
| ASL-DEC | 10.1 | 10.21 | 10 | 10.09 | 0.14 ▲ | 850,500 |
| ASL-FEB | 0 | 0 | 0 | 10.38 | 0.17 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 10.24 | 0.17 ▲ | 0 |
| ATRL-DEC | 674.89 | 735.05 | 674.8 | 734.14 | 65.91 ▲ | 1,398,500 |
| ATRL-FEB | 0 | 0 | 0 | 762.65 | 67.69 ▲ | 0 |
| ATRL-JAN | 714 | 715 | 714 | 715 | 65 ▲ | 2,000 |
| AVN-DEC | 65.55 | 67.72 | 65 | 65.49 | 0.76 ▲ | 2,318,000 |
| AVN-FEB | 0 | 0 | 0 | 67.37 | 0.79 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 66.43 | 0.78 ▲ | 0 |
| BAFL-DECB | 0 | 0 | 0 | 76.53 | -0.47 ▼ | 0 |
| BAFL-FEB | 0 | 0 | 0 | 79.02 | -0.22 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 77.92 | -0.21 ▼ | 0 |
| BAHL-DECB | 0 | 0 | 0 | 123.2 | -0.8 ▼ | 0 |
| BAHL-FEB | 0 | 0 | 0 | 127.2 | -1.34 ▼ | 0 |
| BAHL-JAN | 124 | 124 | 124 | 124 | -1 ▼ | 3,000 |
| BIPL-DEC | 0 | 0 | 0 | 23.21 | -0.51 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 23.97 | -0.52 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.63 | -0.51 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 23739 | -316 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 24349 | -323 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24078 | -320 ▼ | 0 |
| BOP-DEC | 10.01 | 10.01 | 9.49 | 9.62 | -0.3 ▼ | 8,506,500 |
| BOP-FEB | 10 | 10 | 9.9 | 9.9 | -0.31 ▼ | 260,000 |
| BOP-JAN | 9.72 | 9.95 | 9.7 | 9.95 | -0.52 ▼ | 95,000 |
| CEPB-DEC | 35.75 | 36.4 | 35.7 | 35.7 | 0.2 ▲ | 10,500 |
| CEPB-FEB | 0 | 0 | 0 | 36.8 | 0.43 ▲ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 36.29 | 0.43 ▲ | 0 |
| CHCC-DEC | 295.5 | 301 | 295.01 | 299.99 | 2.49 ▲ | 11,500 |
| CHCC-FEB | 0 | 0 | 0 | 306.81 | -2.72 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 302.52 | -2.68 ▼ | 0 |
| CNERGY-DEC | 7.15 | 7.49 | 7.15 | 7.22 | 0.11 ▲ | 12,446,000 |
| CNERGY-FEB | 0 | 0 | 0 | 7.39 | 0.11 ▲ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 7.29 | 0.11 ▲ | 100,000 |
| CPHL-DECB | 69.76 | 74.4 | 69 | 70.28 | 1.32 ▲ | 6,473,500 |
| CPHL-FEB | 0 | 0 | 0 | 72.42 | 1.82 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 71.4 | 1.78 ▲ | 0 |
| DCL-DEC | 10.5 | 10.6 | 10.2 | 10.36 | -0.01 ▼ | 1,538,000 |
| DCL-FEB | 0 | 0 | 0 | 10.61 | -0.03 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 10.46 | -0.03 ▼ | 0 |
| DCR-DEC | 0 | 0 | 0 | 23.62 | -0.43 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 24.39 | -0.44 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 24.05 | -0.43 ▼ | 0 |
| DFML-DEC | 41.99 | 43.12 | 41.8 | 42.12 | 0.44 ▲ | 2,406,000 |
| DFML-FEB | 0 | 0 | 0 | 43.28 | 0.36 ▲ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.67 | 0.35 ▲ | 0 |
| DGKC-DEC | 108.9 | 112 | 107.11 | 110.69 | 3.26 ▲ | 4,355,500 |
| DGKC-FEB | 0 | 0 | 0 | 114.03 | 3.92 ▲ | 0 |
| DGKC-JAN | 107.5 | 108.5 | 107.5 | 108.5 | 0.5 ▲ | 25,500 |
| EFERT-DECB | 205 | 208.93 | 204.5 | 208.93 | 2.83 ▲ | 24,500 |
| EFERT-FEB | 0 | 0 | 0 | 212.36 | -0.24 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 209.39 | -0.24 ▼ | 0 |
| ENGRO-DECB | 436.84 | 436.85 | 428 | 430.68 | -6.25 ▼ | 138,000 |
| ENGRO-FEB | 0 | 0 | 0 | 442.22 | -5.93 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 436.04 | -5.84 ▼ | 0 |
| EPCL-DEC | 40.5 | 40.61 | 40 | 40.02 | -0.25 ▼ | 63,500 |
| EPCL-FEB | 0 | 0 | 0 | 41.29 | -0.25 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 40.71 | -0.24 ▼ | 0 |
| FABL-DECB | 46.91 | 48.3 | 46.9 | 47.6 | -0.39 ▼ | 132,000 |
| FABL-FEB | 0 | 0 | 0 | 48.91 | -0.14 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 48.22 | -0.14 ▼ | 0 |
| FATIMA-DEC | 80.5 | 80.5 | 80.5 | 80.5 | -0.47 ▼ | 1,000 |
| FATIMA-FEB | 0 | 0 | 0 | 83.24 | -0.25 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 82.07 | -0.25 ▼ | 0 |
| FCCL-DEC | 38.48 | 39.49 | 37.9 | 38.61 | 0.31 ▲ | 2,623,000 |
| FCCL-FEB | 0 | 0 | 0 | 39.62 | 0.43 ▲ | 0 |
| FCCL-JAN | 38.5 | 40 | 38.5 | 40 | 1.5 ▲ | 37,500 |
| FCEPL-DEC | 95.3 | 95.52 | 94 | 94.08 | -1.27 ▼ | 174,500 |
| FCEPL-FEB | 0 | 0 | 0 | 97.04 | -1.25 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 95.68 | -1.24 ▼ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 369.64 | 5.55 ▲ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 381.65 | 5.74 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 376.31 | 5.65 ▲ | 0 |
| FFBL-DEC | 95.45 | 101 | 92 | 96.4 | 2.51 ▲ | 447,000 |
| FFBL-FEB | 0 | 0 | 0 | 96.31 | 2.8 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 96.31 | 2.8 ▲ | 0 |
| FFC-DEC | 406.99 | 437.45 | 405 | 421.64 | 18.89 ▲ | 565,500 |
| FFC-FEB | 0 | 0 | 0 | 436.23 | 21.28 ▲ | 0 |
| FFC-JAN | 438 | 438 | 438 | 438 | 28.85 ▲ | 25,000 |
| FFL-DEC | 15.3 | 15.45 | 14.9 | 15.08 | -0.18 ▼ | 9,742,000 |
| FFL-FEB | 0 | 0 | 0 | 15.46 | -0.12 ▼ | 0 |
| FFL-JAN | 15.95 | 15.95 | 15.1 | 15.1 | -0.4 ▼ | 19,000 |
| FLYNG-DEC | 31 | 31.04 | 30.1 | 30.49 | -0.6 ▼ | 791,000 |
| FLYNG-FEB | 0 | 0 | 0 | 31.36 | -0.39 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 30.92 | -0.38 ▼ | 0 |
| GAL-DEC | 295.99 | 309.4 | 290.02 | 299.63 | 6.93 ▲ | 2,319,000 |
| GAL-FEB | 0 | 0 | 0 | 307.88 | 6.92 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 303.57 | 6.82 ▲ | 0 |
| GATM-DEC | 28.2 | 28.2 | 26.96 | 27.22 | -0.44 ▼ | 187,000 |
| GATM-FEB | 0 | 0 | 0 | 27.86 | -0.29 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 27.47 | -0.29 ▼ | 0 |
| GGL-DEC | 16.47 | 16.5 | 15.7 | 15.79 | -0.4 ▼ | 3,876,500 |
| GGL-FEB | 0 | 0 | 0 | 16.22 | -0.42 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 15.99 | -0.42 ▼ | 0 |
| GHGL-DECB | 33.8 | 35.3 | 33.3 | 35 | 1.26 ▲ | 20,000 |
| GHGL-FEB | 0 | 0 | 0 | 35.19 | 0.67 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 34.7 | 0.66 ▲ | 0 |
| GHNI-DEC | 487 | 530.11 | 472.02 | 530.05 | 48.13 ▲ | 1,071,000 |
| GHNI-FEB | 0 | 0 | 0 | 545.68 | 49.36 ▲ | 0 |
| GHNI-JAN | 535 | 535 | 535 | 535 | 45.61 ▲ | 1,000 |
| HBL-DECB | 160.5 | 164.45 | 160 | 161.5 | -2.81 ▼ | 440,500 |
| HBL-FEB | 0 | 0 | 0 | 165.76 | -2.57 ▼ | 0 |
| HBL-JAN | 0 | 0 | 0 | 163.44 | -3.76 ▼ | 0 |
| HUBC-DEC | 123.61 | 130.74 | 122.6 | 129.76 | 6.53 ▲ | 3,797,000 |
| HUBC-FEB | 0 | 0 | 0 | 133.77 | 6.71 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 131.9 | 6.62 ▲ | 0 |
| HUMNL-DEC | 14.45 | 15 | 14.44 | 14.7 | 0.38 ▲ | 2,395,000 |
| HUMNL-FEB | 0 | 0 | 0 | 15.08 | 0.21 ▲ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 14.87 | 0.21 ▲ | 0 |
| ILP-DEC | 76 | 76.31 | 73.2 | 73.2 | -1.8 ▼ | 93,500 |
| ILP-FEB | 0 | 0 | 0 | 75.86 | -1.27 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 74.8 | -1.25 ▼ | 0 |
| INIL-DEC | 185.74 | 196 | 183.98 | 189.45 | 9.14 ▲ | 192,500 |
| INIL-FEB | 0 | 0 | 0 | 195.04 | 6.05 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 192.31 | 5.97 ▲ | 0 |
| ISL-DEC | 89.5 | 92.5 | 89.5 | 90.03 | 1.03 ▲ | 171,000 |
| ISL-FEB | 0 | 0 | 0 | 92.69 | 1.09 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 91.39 | 1.07 ▲ | 0 |
| JSBL-DEC | 8.2 | 9.37 | 8.2 | 9.37 | 0.22 ▲ | 9,000 |
| JSBL-FEB | 0 | 0 | 0 | 9.41 | -0.05 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.28 | -0.05 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 20.87 | -0.23 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 21.55 | -0.24 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 21.25 | -0.23 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 17.14 | 1 ▲ | 0 |
| KAPCO-DEC | 37.03 | 37.98 | 36.76 | 37.8 | 0.1 ▲ | 86,500 |
| KAPCO-FEB | 0 | 0 | 0 | 38.94 | 0.4 ▲ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 38.39 | 0.39 ▲ | 0 |
| KEL-DEC | 6.35 | 6.44 | 6 | 6.24 | -0.14 ▼ | 2,944,500 |
| KEL-FEB | 0 | 0 | 0 | 6.43 | -0.14 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 6.34 | -0.13 ▼ | 0 |
| KOSM-DEC | 8.25 | 8.3 | 8.01 | 8.06 | -0.16 ▼ | 2,252,000 |
| KOSM-FEB | 0 | 0 | 0 | 8.3 | -0.14 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.18 | -0.14 ▼ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 36824 | 843 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 37768 | 864 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 37349 | 855 ▲ | 0 |
| LOTCHEM-DEC | 22.68 | 22.85 | 21.4 | 21.55 | -0.9 ▼ | 3,234,000 |
| LOTCHEM-FEB | 0 | 0 | 0 | 22.17 | -0.94 ▼ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 21.86 | -0.92 ▼ | 0 |
| LPL-DEC | 0 | 0 | 0 | 22.21 | -0.39 ▼ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.93 | -0.21 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.61 | -0.2 ▼ | 0 |
| LUCK-DEC | 1250 | 1250 | 1207 | 1241.5 | -22.5 ▼ | 21,500 |
| LUCK-FEB | 0 | 0 | 0 | 1286.38 | -19.94 ▼ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1268.39 | -19.67 ▼ | 0 |
| MCB-DECB | 261 | 265.41 | 261 | 261 | 9 ▲ | 9,500 |
| MCB-FEB | 0 | 0 | 0 | 268.72 | -4.19 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 264.96 | -4.13 ▼ | 0 |
| MEBL-DECB | 228 | 229.11 | 226.99 | 227.22 | -4.03 ▼ | 15,000 |
| MEBL-FEB | 0 | 0 | 0 | 233.08 | -3.81 ▼ | 0 |
| MEBL-JAN | 0 | 0 | 0 | 229.83 | 0.68 ▲ | 0 |
| MLCF-DEC | 49.4 | 51.7 | 49.22 | 50.51 | 1.21 ▲ | 3,332,000 |
| MLCF-FEB | 0 | 0 | 0 | 51.9 | 1.22 ▲ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 51.17 | 1.2 ▲ | 0 |
| MTL-DEC | 636 | 636 | 636 | 636 | 6 ▲ | 6,000 |
| MTL-FEB | 0 | 0 | 0 | 651.69 | -0.8 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 642.57 | -0.8 ▼ | 0 |
| MUGHAL-DEC | 89 | 89.15 | 85 | 86.7 | -1.35 ▼ | 353,500 |
| MUGHAL-FEB | 0 | 0 | 0 | 88.85 | -1.97 ▼ | 0 |
| MUGHAL-JAN | 87.7 | 89.55 | 87.7 | 89 | -0.55 ▼ | 15,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 18.81 | 0.31 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 19.42 | 0.31 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 19.15 | 0.31 ▲ | 0 |
| NBP-DEC | 72.51 | 73.94 | 71.9 | 73.15 | -0.18 ▼ | 1,243,000 |
| NBP-FEB | 0 | 0 | 0 | 75.21 | 0.09 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 22.58 | 0.24 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 23.31 | 0.25 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.99 | 0.25 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 74.16 | 0.09 ▲ | 0 |
| NCPL-DECB | 28 | 28.5 | 27.9 | 28.09 | -0.41 ▼ | 66,000 |
| NCPL-FEB | 0 | 0 | 0 | 29.12 | -0.35 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 28.71 | -0.35 ▼ | 0 |
| NETSOL-DEC | 161.52 | 167.5 | 161.52 | 162.9 | 0.83 ▲ | 1,235,500 |
| NETSOL-FEB | 0 | 0 | 0 | 167.47 | 0.61 ▲ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 165.13 | 0.61 ▲ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 25.8 | 0.21 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 26.63 | 0.21 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 26.26 | 0.21 ▲ | 0 |
| NML-DECB | 124.4 | 128.99 | 122 | 126.41 | 3.22 ▲ | 430,500 |
| NML-FEB | 0 | 0 | 0 | 129.99 | 2.2 ▲ | 0 |
| NML-JAN | 0 | 0 | 0 | 128.18 | 2.17 ▲ | 0 |
| NPL-DECB | 36.91 | 37.95 | 36.91 | 37.1 | 0.1 ▲ | 19,000 |
| NPL-FEB | 0 | 0 | 0 | 37.92 | -0.05 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 37.39 | -0.05 ▼ | 0 |
| NRL-DEC | 288 | 315.34 | 287.5 | 315.34 | 28.67 ▲ | 1,860,500 |
| NRL-FEB | 0 | 0 | 0 | 324.38 | 29.34 ▲ | 0 |
| NRL-JAN | 320 | 320 | 320 | 320 | 29.09 ▲ | 3,000 |
| OCTOPUS-DEC | 75.24 | 76.98 | 74 | 74.78 | 0.09 ▲ | 960,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 76.82 | 0.5 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 75.74 | 0.49 ▲ | 0 |
| OGDC-DECB | 227.01 | 237 | 226 | 234.98 | 10.12 ▲ | 4,597,500 |
| OGDC-FEB | 0 | 0 | 0 | 242.24 | 10.62 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 238.86 | 10.48 ▲ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 33931 | 1973 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 34802 | 2024 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 34415 | 2002 ▲ | 0 |
| P01GIS031225 | 90.87 | 90.87 | 90.87 | 90.87 | 0.04 ▲ | 5,000 |
| P01GIS140325 | 97.38 | 97.38 | 97.38 | 97.38 | 0.44 ▲ | 10,000 |
| P01GIS220125 | 98.93 | 98.93 | 98.93 | 98.93 | 0.78 ▲ | 5,000,000 |
| P01GIS250425 | 96.59 | 96.59 | 96.59 | 96.59 | 0.02 ▲ | 5,000 |
| P01GIS270625 | 94.65 | 94.65 | 94.65 | 94.65 | 0.46 ▲ | 1,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR100529 | 103.25 | 103.25 | 103.25 | 103.25 | -0.25 ▼ | 500,000 |
| P05VRR240129 | 103.5 | 103.5 | 103.5 | 103.5 | 0 | 100,000 |
| PABC-DEC | 135 | 145 | 135 | 145 | 2.81 ▲ | 57,000 |
| PABC-FEB | 0 | 0 | 0 | 142.09 | 5.48 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 140.1 | 5.39 ▲ | 0 |
| PACE-DEC | 6.83 | 6.95 | 6.71 | 6.79 | -0.05 ▼ | 2,167,000 |
| PACE-FEB | 0 | 0 | 0 | 6.95 | -0.06 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 6.85 | -0.06 ▼ | 0 |
| PAEL-DEC | 33.94 | 36.35 | 33.94 | 35.51 | 1.49 ▲ | 13,951,000 |
| PAEL-FEB | 0 | 0 | 0 | 36.47 | 1.54 ▲ | 0 |
| PAEL-JAN | 35 | 35 | 35 | 35 | 0.56 ▲ | 5,000 |
| PAKRI-DEC | 16.91 | 16.91 | 16.36 | 16.4 | -0.67 ▼ | 150,500 |
| PAKRI-FEB | 0 | 0 | 0 | 16.86 | -0.52 ▼ | 0 |
| PAKRI-JAN | 16.69 | 16.69 | 16.69 | 16.69 | -0.45 ▼ | 3,000 |
| PESC2 | 101 | 101 | 101 | 101 | 0.3 ▲ | 1,000 |
| PIAHCLA-DEC | 18.24 | 18.5 | 17.6 | 17.86 | -0.26 ▼ | 2,611,500 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.27 | -0.33 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 18.01 | -0.33 ▼ | 0 |
| PIBTL-DEC | 9.89 | 9.9 | 9.3 | 9.51 | -0.28 ▼ | 7,803,500 |
| PIBTL-FEB | 0 | 0 | 0 | 9.72 | -0.33 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 9.58 | -0.33 ▼ | 0 |
| PIOC-DEC | 215.01 | 222.93 | 215 | 220 | 2 ▲ | 28,000 |
| PIOC-FEB | 0 | 0 | 0 | 226.67 | 0.34 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 223.5 | 0.33 ▲ | 0 |
| POL-DEC | 651 | 651 | 641.1 | 647 | 8.45 ▲ | 22,500 |
| POL-FEB | 0 | 0 | 0 | 667.44 | 13.75 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 658.1 | 22.1 ▲ | 0 |
| POWER-DEC | 10.1 | 10.18 | 9.8 | 10 | 0.03 ▲ | 5,375,500 |
| POWER-FEB | 0 | 0 | 0 | 10.25 | 0.04 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 10.11 | 0.04 ▲ | 0 |
| PPL-DECB | 204 | 215.4 | 204 | 212.51 | 8.87 ▲ | 3,755,500 |
| PPL-FEB | 0 | 0 | 0 | 219.51 | 10.22 ▲ | 0 |
| PPL-JANB | 210 | 210 | 210 | 210 | 10.01 ▲ | 500 |
| PRL-DEC | 34.4 | 37.24 | 34.35 | 36.89 | 2.79 ▲ | 20,571,500 |
| PRL-FEB | 0 | 0 | 0 | 37.92 | 2.81 ▲ | 0 |
| PRL-JAN | 0 | 0 | 0 | 37.39 | 2.39 ▲ | 0 |
| PSO-DEC | 382 | 398.32 | 377 | 389.08 | 23.95 ▲ | 3,375,500 |
| PSO-FEB | 0 | 0 | 0 | 401.52 | 23.61 ▲ | 0 |
| PSO-JAN | 386 | 390 | 386 | 390 | 17.37 ▲ | 3,000 |
| PTC-DEC | 27.15 | 27.2 | 26.1 | 26.23 | -0.63 ▼ | 3,071,500 |
| PTC-FEB | 0 | 0 | 0 | 27.04 | -0.58 ▼ | 0 |
| PTC-JAN | 0 | 0 | 0 | 26.66 | -0.34 ▼ | 0 |
| SAZEW-DECB | 1125 | 1210 | 1110.05 | 1187.51 | 74.5 ▲ | 366,000 |
| SAZEW-FEB | 0 | 0 | 0 | 1217.58 | 71.62 ▲ | 0 |
| SAZEW-JANB | 1191.4 | 1191.4 | 1191.4 | 1191.4 | 61.46 ▲ | 3,000 |
| SEARL-DEC | 116.12 | 120 | 115.4 | 115.88 | -2.2 ▼ | 1,674,500 |
| SEARL-FEB | 0 | 0 | 0 | 119.21 | -2.21 ▼ | 0 |
| SEARL-JAN | 119.5 | 119.5 | 119.5 | 119.5 | -0.22 ▼ | 1,000 |
| SHEL-DEC | 249 | 249 | 240 | 245.63 | 5.13 ▲ | 86,500 |
| SHEL-FEB | 0 | 0 | 0 | 254.51 | 6.26 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 250.95 | 6.17 ▲ | 0 |
| SILK-DEC | 1.1 | 1.1 | 1.1 | 1.1 | 0.07 ▲ | 500 |
| SILK-JAN | 0 | 0 | 0 | 1.05 | -0.01 ▼ | 0 |
| SNBL-DEC | 17.36 | 17.8 | 17.22 | 17.64 | -0.76 ▼ | 120,000 |
| SNBL-FEB | 0 | 0 | 0 | 17.7 | -0.5 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 17.46 | -0.49 ▼ | 0 |
| SNGP-DEC | 103.95 | 109.5 | 102.63 | 107.58 | 5.03 ▲ | 3,311,000 |
| SNGP-FEB | 0 | 0 | 0 | 110.91 | 5.24 ▲ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 109.36 | 5.17 ▲ | 0 |
| SSGC-DEC | 38.5 | 41.95 | 38.5 | 41.67 | 3.52 ▲ | 18,841,500 |
| SSGC-FEB | 0 | 0 | 0 | 42.94 | 3.69 ▲ | 0 |
| SSGC-JAN | 39.99 | 41.8 | 39.99 | 41.8 | 3.8 ▲ | 28,000 |
| SYM-DEC | 17.7 | 18.99 | 17.55 | 18.18 | 0.89 ▲ | 5,949,500 |
| SYM-FEB | 0 | 0 | 0 | 18.85 | 1.1 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 18.58 | 1.07 ▲ | 0 |
| SYS-DEC | 0 | 0 | 0 | 625.83 | -1.67 ▼ | 0 |
| SYS-FEB | 0 | 0 | 0 | 646.16 | -5.74 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 637.13 | -5.66 ▼ | 0 |
| TELE-DEC | 9.94 | 9.94 | 9.2 | 9.53 | -0.2 ▼ | 2,429,500 |
| TELE-FEB | 0 | 0 | 0 | 9.77 | -0.23 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 9.63 | -0.23 ▼ | 0 |
| TGL-DEC | 147.15 | 151.5 | 147 | 148.39 | 1.75 ▲ | 95,500 |
| TGL-FEB | 0 | 0 | 0 | 159.53 | 8.36 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 157.3 | 8.24 ▲ | 0 |
| TOMCL-DEC | 37.34 | 40.68 | 37.34 | 38.86 | 1.88 ▲ | 2,098,500 |
| TOMCL-FEB | 0 | 0 | 0 | 40.08 | 2.05 ▲ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 39.52 | 2.02 ▲ | 0 |
| TPLP-DEC | 12.06 | 13.31 | 11.55 | 12.93 | 0.83 ▲ | 9,063,500 |
| TPLP-FEB | 0 | 0 | 0 | 13.28 | 0.87 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 13.1 | 0.86 ▲ | 0 |
| TREET-DEC | 25.5 | 27.2 | 25.25 | 26.2 | 1.31 ▲ | 9,940,000 |
| TREET-FEB | 0 | 0 | 0 | 26.98 | 1.54 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 26.6 | 1.51 ▲ | 0 |
| TRG-DEC | 62.16 | 64.2 | 61.45 | 62.45 | 0.44 ▲ | 7,999,500 |
| TRG-FEB | 0 | 0 | 0 | 64.38 | 0.63 ▲ | 0 |
| TRG-JAN | 63 | 63 | 63 | 63 | 0.14 ▲ | 3,500 |
| UBL-DECB | 346.85 | 350 | 335 | 344.17 | -5.83 ▼ | 84,000 |
| UBL-FEB | 0 | 0 | 0 | 354.49 | -4.99 ▼ | 0 |
| UBL-JAN | 339 | 343 | 339 | 340.01 | -7.49 ▼ | 2,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 23.65 | 0.17 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 24.42 | 0.18 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 24.08 | 0.18 ▲ | 0 |
| UNITY-DEC | 36.98 | 37 | 35.8 | 35.93 | -0.44 ▼ | 300,500 |
| UNITY-FEB | 0 | 0 | 0 | 36.94 | -0.52 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 36.42 | -0.52 ▼ | 0 |
| WAVES-DEC | 8.86 | 9 | 8.68 | 8.74 | 0.04 ▲ | 425,000 |
| WAVES-FEB | 0 | 0 | 0 | 8.9 | -0.01 ▼ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.77 | -0.02 ▼ | 0 |
| WTL-DEC | 1.89 | 2.01 | 1.84 | 1.93 | 0.12 ▲ | 58,495,500 |
| WTL-FEB | 0 | 0 | 0 | 1.99 | 0.13 ▲ | 0 |
| WTL-JAN | 1.9 | 2.2 | 1.9 | 2.09 | 0.09 ▲ | 850,000 |
| YOUW-DEC | 4.6 | 4.8 | 4.49 | 4.6 | 0.02 ▲ | 260,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.66 | -0.05 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.6 | -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 |
|---|
