KARACHI December 13th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 539.99 | 549.99 | 523.01 | 531.2 | -2.71 ▼ | 31,734 |
| Atlas Honda Ltd | 868 | 868.49 | 851 | 857.22 | -12.62 ▼ | 9,486 |
| Dewan Motors | 41.7 | 41.8 | 40.5 | 41.31 | -0.49 ▼ | 2,300,176 |
| Ghandhara Automobile | 285.9 | 292.8 | 273 | 289.69 | 3.45 ▲ | 3,229,796 |
| Ghandhara Ind. | 460 | 483 | 444.44 | 477.74 | 17.63 ▲ | 1,303,201 |
| Honda Atlas Cars | 303.25 | 336.11 | 303.25 | 333.1 | 27.55 ▲ | 5,362,100 |
| Hinopak Motor | 405.01 | 463.08 | 405.01 | 463.08 | 42.1 ▲ | 162,918 |
| Indus Motor Company | 2025 | 2040 | 1981.88 | 2029.32 | 21.33 ▲ | 3,289 |
| Millat Tractors | 638.98 | 638.98 | 620 | 628.06 | -8.59 ▼ | 457,342 |
| Sazgar Engineering | 1085 | 1110 | 1065 | 1103.05 | 6.03 ▲ | 444,144 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 115.21 | 128.7 | 114.25 | 124.44 | 7.26 ▲ | 46,915 |
| Atlas Battery | 402 | 402 | 390 | 394.55 | -6.33 ▼ | 32,747 |
| Bela Automotive | 202 | 207 | 185 | 194.37 | -5.68 ▼ | 3,634 |
| Bal.Wheels | 142 | 143.99 | 139.5 | 140.91 | -1.54 ▼ | 12,827 |
| Dewan Auto Engg | 40 | 41.5 | 39.5 | 40.37 | 0.09 ▲ | 23,988 |
| Exide (PAK) | 880 | 885 | 851 | 863.16 | -19.56 ▼ | 7,697 |
| Ghandhara Tyre | 53 | 54.49 | 51.51 | 53.42 | 0.32 ▲ | 1,376,057 |
| Loads Limited | 15.95 | 15.95 | 15.04 | 15.55 | -0.34 ▼ | 2,045,578 |
| Panther Tyres Ltd. | 49.53 | 50.24 | 48.6 | 49.36 | -1.12 ▼ | 83,413 |
| Treet Battery Ltd. | 18.11 | 18.11 | 17.2 | 17.3 | -0.87 ▼ | 13,154,043 |
| Thal Limited | 455 | 465 | 447 | 449.8 | -14.17 ▼ | 52,947 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 37.99 | 37.99 | 34 | 35.79 | 0 | 262 |
| Fast Cables Ltd. | 28.15 | 28.2 | 26.9 | 27.37 | -0.72 ▼ | 6,082,835 |
| Pak Elektron | 33 | 34.6 | 32.32 | 33.62 | 0.63 ▲ | 32,798,832 |
| Pakistan Cables- | 173.5 | 180.14 | 173.5 | 180.14 | 16.38 ▲ | 81,237 |
| Siemens Pak. | 1520 | 1539.95 | 1505 | 1505.14 | -14.5 ▼ | 7,323 |
| Waves Corp Ltd. | 8.8 | 8.99 | 8.5 | 8.58 | -0.3 ▼ | 3,441,513 |
| Waves Home App | 12 | 12.16 | 11.57 | 11.64 | -0.47 ▼ | 5,033,526 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 264.8 | 264.8 | 247.47 | 249.97 | -9.2 ▼ | 244,343 |
| Bestway Cement | 385.62 | 389.96 | 355 | 380.81 | -4.81 ▼ | 26,399 |
| Cherat Cement | 297 | 300 | 292 | 297.94 | 1.35 ▲ | 693,274 |
| Dadabhoy Cement | 5.33 | 5.33 | 4.85 | 5.11 | 0.01 ▲ | 215,375 |
| Dewan Cement | 10.3 | 10.6 | 10.2 | 10.24 | 0.03 ▲ | 4,691,697 |
| D.G.K.Cement | 108.5 | 108.7 | 104.28 | 105.99 | -2.64 ▼ | 7,238,382 |
| Dandot Cement | 13.52 | 14.3 | 13.3 | 13.9 | 0.25 ▲ | 220,839 |
| Fauji Cement | 38.55 | 38.85 | 37.5 | 37.72 | -0.87 ▼ | 10,159,846 |
| Fecto Cement | 116.48 | 120.47 | 115 | 120.47 | 10.95 ▲ | 435,360 |
| Flying Cement | 30.3 | 31 | 29.52 | 30.56 | 0.33 ▲ | 3,367,579 |
| Gharibwal Cement | 55.86 | 55.86 | 53.1 | 54.51 | 3.73 ▲ | 9,021,162 |
| Javedan Corp(Pr | 22 | 22 | 20 | 20 | 0 | 5,000 |
| Kohat Cement | 399.01 | 405 | 392 | 398.42 | 1.75 ▲ | 103,521 |
| Lucky Cement | 1225 | 1271 | 1215.05 | 1257.41 | 32.33 ▲ | 332,665 |
| Maple Leaf | 49.02 | 49.7 | 47.6 | 48.78 | -0.69 ▼ | 6,023,349 |
| Pioneer Cement | 226 | 226 | 217 | 217.86 | -3.49 ▼ | 192,984 |
| Power Cement | 9.21 | 9.96 | 9.21 | 9.83 | 0.57 ▲ | 37,891,771 |
| Power Cem(Pref) | 14.3 | 14.3 | 12.8 | 13.85 | 0.38 ▲ | 2,580 |
| Safe Mix Con.Ltd | 22.46 | 22.46 | 21.11 | 22 | 0 | 28,739 |
| Thatta Cement | 207 | 207 | 193.5 | 196.2 | -7.13 ▼ | 1,661,331 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 40.1 | 40.29 | 39.6 | 39.71 | -0.42 ▼ | 135,882 |
| Archroma Pak | 460 | 460 | 430.01 | 448.38 | -1.41 ▼ | 8,873 |
| Bawany Air Pro(DEF.) | 34.89 | 35 | 34.2 | 34.21 | 0.65 ▲ | 7,807 |
| Berger Paints | 122 | 122 | 118 | 118.69 | -2.6 ▼ | 334,519 |
| Biafo Industries | 190.43 | 190.43 | 185 | 190.43 | 17.31 ▲ | 1,127,349 |
| Buxly Paints | 203 | 207.99 | 197.1 | 200.83 | -2.18 ▼ | 2,081 |
| Data Agro | 104.61 | 104.61 | 104.61 | 104.61 | 9.51 ▲ | 20,666 |
| Descon Oxychem | 26.1 | 26.11 | 24.75 | 25.79 | -0.12 ▼ | 367,370 |
| Dynea Pakistan | 226 | 232 | 225 | 227.01 | 2.68 ▲ | 44,103 |
| Engro Polymer | 40.01 | 40.4 | 39.45 | 39.98 | -0.42 ▼ | 1,523,969 |
| Engro Poly (Pref) | 11.5 | 11.5 | 11.1 | 11.1 | -0.02 ▼ | 2,307 |
| Ghani Chemical | 16.2 | 16.2 | 15.3 | 15.56 | -0.72 ▼ | 1,673,581 |
| Ghani Glo Hol | 16.35 | 16.45 | 15.44 | 16.02 | -0.06 ▼ | 15,236,158 |
| Ittehad Chemicals | 71 | 71.7 | 68.8 | 71.27 | 0.88 ▲ | 33,138 |
| Lucky Core Ind. | 1118 | 1135 | 1081.01 | 1097.86 | -18.77 ▼ | 11,489 |
| Lotte Chemical | 23 | 23.35 | 22.06 | 22.24 | -1.03 ▼ | 12,455,873 |
| Leiner Pak Gelat | 155.88 | 155.88 | 143 | 155.88 | 14.17 ▲ | 387,402 |
| Nimir Ind.Chemicals | 140 | 145 | 139 | 143.37 | 1.45 ▲ | 88,597 |
| Nimir Resins | 25.05 | 27.61 | 25.05 | 27.55 | 2.45 ▲ | 647,793 |
| Pak Oxygen Ltd. | 157.9 | 157.9 | 149.75 | 153.35 | 0.21 ▲ | 18,524 |
| Pak.P.V.C. | 11.27 | 13.64 | 11.27 | 11.59 | -0.9 ▼ | 1,510 |
| Sardar Chemical | 34.5 | 34.5 | 34.5 | 34.5 | -0.7 ▼ | 500 |
| Sitara Chemical | 309.89 | 309.89 | 298 | 303 | 2.72 ▲ | 5,080 |
| Sitara Peroxide | 14.45 | 14.45 | 13.51 | 14.02 | -0.1 ▼ | 6,151 |
| Wah-Noble | 260 | 260 | 237.15 | 239 | -1 ▼ | 2,921 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10 | 11.07 | 9.95 | 10.77 | 0.7 ▲ | 908,702 |
| HBL Invest Fund | 3.73 | 3.9 | 3.48 | 3.8 | 0.17 ▲ | 1,900,780 |
| Tri-Star Mutual | 7.81 | 7.81 | 7.8 | 7.8 | -0.03 ▼ | 3,052 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 139.3 | 139.98 | 132 | 132.26 | -7.29 ▼ | 145,889 |
| Askari Bank | 40.86 | 40.86 | 37.56 | 37.92 | -2.57 ▼ | 1,252,974 |
| Bank Al-Falah | 81 | 81.45 | 75.9 | 76.27 | -4.77 ▼ | 2,756,796 |
| Bank AL-Habib | 130.6 | 131.99 | 119.95 | 123.73 | -6.44 ▼ | 1,542,893 |
| Bankislami Pak | 23.8 | 24.3 | 23.5 | 23.57 | -0.45 ▼ | 554,941 |
| Bank Makramah | 2.83 | 2.83 | 2.63 | 2.69 | -0.06 ▼ | 3,222,791 |
| Bank Of Khyber | 14 | 15.8 | 13.89 | 14.51 | -0.49 ▼ | 8,265 |
| B.O.Punjab | 10.5 | 10.5 | 9.67 | 9.83 | -0.51 ▼ | 24,572,331 |
| Faysal Bank | 47.75 | 48.4 | 46.83 | 47.21 | -0.89 ▼ | 3,051,425 |
| Habib Bank | 169 | 169.4 | 160.62 | 162.03 | -7.38 ▼ | 2,530,295 |
| Habib Metropolitan | 86 | 86.6 | 83.31 | 84.67 | -1.88 ▼ | 187,587 |
| JS Bank Ltd | 9.18 | 9.47 | 9 | 9.11 | -0.18 ▼ | 1,533,459 |
| MCB Bank Ltd | 261.51 | 269.49 | 251 | 262.69 | -1.62 ▼ | 1,193,288 |
| Meezan Bank Ltd | 241.5 | 242.01 | 227.5 | 228.02 | -13.45 ▼ | 4,247,367 |
| National Bank (XD) | 75 | 75 | 70.55 | 72.31 | -2.51 ▼ | 4,312,495 |
| Samba Bank | 9.6 | 10.19 | 9.6 | 10 | 0.05 ▲ | 88,419 |
| St.Chart.Bank | 55 | 56 | 54.25 | 54.26 | -0.74 ▼ | 121,315 |
| Silk Bank Ltd | 1.07 | 1.07 | 1.02 | 1.03 | -0.05 ▼ | 6,917,015 |
| Soneri Bank Ltd | 17.5 | 17.65 | 16.86 | 17.52 | 0 | 1,494,889 |
| United Bank | 361 | 362.9 | 334.1 | 346.02 | -15.62 ▼ | 4,946,717 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 11 | 11.05 | 10.81 | 10.93 | -0.04 ▼ | 1,275,666 |
| Aisha Steel Mill | 9.97 | 10.09 | 9.76 | 9.83 | 0.02 ▲ | 5,152,881 |
| Aisha StelCoP/S | 10.51 | 11.75 | 10.51 | 11.63 | 0.03 ▲ | 603 |
| Amreli Steels | 24.05 | 24.7 | 23 | 24.43 | 0.55 ▲ | 1,713,067 |
| Bolan Casting | 132.38 | 134.5 | 123.76 | 126.11 | -4.09 ▼ | 62,704 |
| Beco Steel Ltd | 8.46 | 8.59 | 8.06 | 8.41 | 0.34 ▲ | 316,756 |
| Crescent Steel | 103 | 103.85 | 100.9 | 101.45 | -1.25 ▼ | 1,441,428 |
| Dost Steels Ltd. | 6.61 | 6.7 | 6.32 | 6.64 | -0.04 ▼ | 236,565 |
| Int. Ind.Ltd. | 182.5 | 185 | 178.15 | 181.91 | -0.88 ▼ | 432,086 |
| Inter.Steel Ltd | 87.25 | 90.6 | 86.25 | 88.17 | 0.39 ▲ | 2,234,479 |
| Ittefaq Iron Ind | 7.32 | 7.4 | 7.11 | 7.3 | 0.11 ▲ | 200,227 |
| K.S.B.Pumps | 162.39 | 163 | 150.9 | 151.23 | -9.75 ▼ | 1,024,655 |
| Metro Steel | 11.55 | 11.55 | 11.01 | 11.33 | -0.14 ▼ | 105,816 |
| Mughal Iron | 82.5 | 89.15 | 82.15 | 87.42 | 5.31 ▲ | 3,345,591 |
| Pak Engineering | 0 | 0 | 0 | 699.92 | 0 | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.85 | 14.85 | 14.8 | 14.8 | -0.15 ▼ | 1,000 |
| HBL Total Treasury | 112.3 | 112.3 | 112.3 | 112.3 | -0.2 ▼ | 500 |
| JS Global Banking | 21 | 21 | 20.9 | 20.97 | -0.87 ▼ | 17,000 |
| JS Momentum | 16 | 16.12 | 15.65 | 16.04 | 0.12 ▲ | 198,000 |
| Mahaana Islamic | 14.75 | 15.17 | 14.75 | 15.12 | 0.13 ▲ | 263,500 |
| Meezan Pakistan | 18.66 | 18.66 | 18.01 | 18.39 | -0.1 ▼ | 264,500 |
| NBP Pakistan G ETF | 22.42 | 22.53 | 21.98 | 22.2 | 0.02 ▲ | 34,500 |
| NIT Pakistan | 25.53 | 25.53 | 25.02 | 25.43 | 0.41 ▲ | 36,500 |
| UBLPakistanETF | 23.79 | 23.79 | 23.31 | 23.33 | -0.07 ▼ | 13,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 69.12 | 71.51 | 69.05 | 70.3 | 0.27 ▲ | 456,123 |
| Engro Fertertilizers | 210.5 | 210.79 | 201.12 | 204.64 | -4.76 ▼ | 2,535,058 |
| Engro Corporation | 444.51 | 444.51 | 425.01 | 431.37 | -7.8 ▼ | 1,298,995 |
| Fatima Fert | 80 | 82.49 | 79.49 | 80.36 | 0.68 ▲ | 961,184 |
| Fauji Fert Bin | 92 | 95.5 | 91.6 | 93.41 | 3.5 ▲ | 5,939,544 |
| Fauji Fert | 388 | 404.84 | 388 | 399.41 | 14.23 ▲ | 4,595,243 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.35 | 8.75 | 8.12 | 8.4 | -0.3 ▼ | 1,396,248 |
| Big Bird Foods Ltd. | 55.87 | 55.87 | 53.92 | 54.23 | -1.74 ▼ | 1,606,404 |
| Bunnys Limited | 17.19 | 17.19 | 16.3 | 16.36 | -0.59 ▼ | 349,533 |
| Clover Pakistan | 52.5 | 52.5 | 50.1 | 51.36 | -1.19 ▼ | 284,931 |
| Colgate Palm | 1523.9 | 1551 | 1510 | 1548.29 | 32.02 ▲ | 19,101 |
| Frieslandcampina | 99.5 | 99.78 | 93.41 | 94.61 | -3.54 ▼ | 3,526,270 |
| Fauji Foods Ltd | 15.6 | 15.6 | 14.85 | 15 | -0.02 ▼ | 47,559,743 |
| Gillette Pak | 163.01 | 163.01 | 163.01 | 163.01 | -3.99 ▼ | 3,500 |
| Ismail Ind- | 1948.88 | 1950.01 | 1910.01 | 1937.96 | 37.96 ▲ | 115 |
| MithchellsFruit | 221 | 231.48 | 221 | 231.48 | 21.04 ▲ | 613,795 |
| Matco Foods Ltd | 45.09 | 47.3 | 40.03 | 43.04 | 0.02 ▲ | 243,085 |
| Murree Brewery | 700 | 700 | 655.02 | 690.37 | -1.64 ▼ | 18,702 |
| National Foods | 198.99 | 202 | 195 | 195.25 | -3.97 ▼ | 138,885 |
| Nestle Pakistan | 7400 | 7585.02 | 7302.01 | 7423.09 | 67.9 ▲ | 425 |
| At-Tahur Ltd. | 24.4 | 25.25 | 23.42 | 24.57 | 0.16 ▲ | 2,282,734 |
| Quice Food | 7.11 | 7.2 | 6.93 | 6.98 | -0.06 ▼ | 2,334,436 |
| Rafhan Maize | 8557.01 | 8900 | 8557.01 | 8890.51 | 140.51 ▲ | 573 |
| Shield Corp. | 283 | 290 | 238.37 | 282.72 | 17.87 ▲ | 1,379 |
| Shezan Inter. | 114.99 | 120.27 | 113 | 119.36 | 4.35 ▲ | 37,435 |
| The Organic Meat | 35.65 | 37.18 | 35.3 | 36.61 | 1.19 ▲ | 5,255,801 |
| Treet Corp | 22.85 | 24.52 | 22.56 | 24.49 | 2.2 ▲ | 47,769,875 |
| Unity Foods Ltd | 36.7 | 36.88 | 35.01 | 36.06 | -0.63 ▼ | 2,229,648 |
| Unilever Foods | 20999 | 21100.2 | 20600.13 | 20974.99 | 162.39 ▲ | 140 |
| ZIL Limited | 265 | 265 | 265 | 265 | -1.81 ▼ | 516 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.16 | 14.48 | 13 | 13.9 | 0.74 ▲ | 13,872,353 |
| Frontier Ceram | 24.55 | 24.55 | 21.55 | 23.97 | 1.63 ▲ | 8,882 |
| GhaniGlobalGlass | 10.35 | 10.5 | 9.6 | 10.29 | 0.15 ▲ | 10,862,296 |
| Ghani Glass Ltd | 31.21 | 34.3 | 31.05 | 33.23 | 1.77 ▲ | 3,493,893 |
| Ghani Value Glass | 52.5 | 53 | 50.6 | 51.92 | 1.28 ▲ | 40,869 |
| Karam Ceramics | 62.9 | 63 | 62.9 | 59.88 | 0 | 237 |
| Shabbir Tiles | 15.88 | 15.9 | 15 | 15.1 | -0.1 ▼ | 73,294 |
| Tariq Glass Ind. | 131.55 | 145.51 | 131.55 | 145.51 | 13.23 ▲ | 811,210 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 28.1 | 28.48 | 27.05 | 27.96 | -0.24 ▼ | 5,518 |
| Adamjee Ins. | 55.84 | 55.84 | 53.5 | 53.99 | -1.52 ▼ | 1,057,701 |
| Askari Life Ass | 5.61 | 6 | 5.4 | 5.99 | -0.01 ▼ | 13,717 |
| Adamjee Life Assuran | 32.9 | 34.99 | 31.05 | 34.52 | 0.62 ▲ | 59,187 |
| Atlas Ins. Ltd | 55.51 | 60.5 | 55.51 | 59.66 | -1.34 ▼ | 2,749 |
| Century Ins. | 36.66 | 37.5 | 36.61 | 37.49 | 0.69 ▲ | 2,680 |
| Cres.Star Ins. | 3.28 | 3.28 | 3.05 | 3.1 | -0.03 ▼ | 447,729 |
| EFU General | 121 | 135.31 | 115 | 119.14 | -3.87 ▼ | 13,167 |
| EFU Life Assurance | 182 | 183 | 179.9 | 180 | -0.17 ▼ | 29,421 |
| East West Insurance | 47 | 47 | 47 | 47 | 2 ▲ | 29 |
| Habib Ins. | 8.51 | 8.66 | 8.1 | 8.4 | -0.26 ▼ | 57,288 |
| IGI Holdings | 180 | 182 | 175 | 177.91 | -3.93 ▼ | 111,127 |
| IGI Life Ins | 16.45 | 16.45 | 16.45 | 15.6 | 0 | 1 |
| Jubilee Gen.Ins | 55.36 | 56.7 | 54 | 54.21 | -1.69 ▼ | 540,907 |
| Jubile Life Ins | 184 | 184 | 177 | 177.61 | -5.49 ▼ | 3,930 |
| Pak Reinsurance | 16.72 | 16.95 | 16.3 | 16.73 | -0.23 ▼ | 1,777,796 |
| PICIC Ins.Ltd. | 1.91 | 2 | 1.81 | 1.9 | 0.01 ▲ | 147,488 |
| Premier Ins. | 6.18 | 6.3 | 6 | 6 | 0.06 ▲ | 5,395 |
| Pak Gen.Ins. | 9.5 | 10 | 9.5 | 9.54 | -0.25 ▼ | 1,750 |
| Reliance Ins. | 13 | 13 | 12.12 | 12.17 | 0.07 ▲ | 15,001 |
| Shaheen Ins. | 6.39 | 6.48 | 6.02 | 6.06 | -0.03 ▼ | 1,322 |
| TPL Insurance | 11.14 | 11.14 | 10.7 | 10.7 | -0.21 ▼ | 5,702 |
| United Insurance | 16.5 | 16.65 | 16.22 | 16.22 | -0.1 ▼ | 11,905 |
| Universal Ins. | 10.99 | 11.5 | 10.99 | 11.08 | -0.59 ▼ | 8,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.44 | 8.07 | 7.44 | 8.07 | 1 ▲ | 138,175 |
| Arif Habib Limited. | 46.01 | 46.5 | 45.25 | 45.63 | -0.76 ▼ | 154,832 |
| AKD Securites | 22.5 | 23.1 | 22.12 | 22.83 | 0.04 ▲ | 406,473 |
| Calcorp Limited | 25.01 | 29.72 | 25.01 | 27.98 | 0.95 ▲ | 6,859 |
| Cyan Limited | 36.89 | 36.89 | 34 | 34.5 | -1.31 ▼ | 126,357 |
| Dawood Hercules | 225 | 227.75 | 216 | 218.63 | -5.47 ▼ | 143,072 |
| Dawood Equities | 9.5 | 10.4 | 9.06 | 9.37 | -0.24 ▼ | 121,418 |
| Dawood Law | 244.21 | 264.5 | 244.21 | 250.02 | 0 | 61 |
| Escorts Bank | 5.36 | 5.53 | 5.2 | 5.22 | -0.15 ▼ | 14,858 |
| First Cap.Equit | 5 | 5 | 5 | 5 | -0.76 ▼ | 510 |
| F.Credit & Inv | 7.06 | 8.69 | 7.06 | 8.69 | 1 ▲ | 96,734 |
| Ist.Capital Sec | 2.2 | 2.28 | 2.08 | 2.11 | -0.07 ▼ | 471,593 |
| First Dawood Prop | 2.63 | 2.79 | 2.57 | 2.67 | -0.1 ▼ | 414,105 |
| F. Nat.Equities | 4.35 | 4.4 | 4 | 4.2 | -0.12 ▼ | 1,902,784 |
| Invest Bank | 1.8 | 1.84 | 1.66 | 1.72 | -0.05 ▼ | 358,899 |
| Imperial Limite | 19.01 | 21.3 | 18.01 | 21.03 | 1.04 ▲ | 32,129 |
| Intermarket Sec. | 80.01 | 84 | 76.56 | 81.53 | 2.09 ▲ | 17,705 |
| Jah.Sidd. Co. | 18.13 | 19.5 | 18.1 | 19.08 | 1.05 ▲ | 3,145,164 |
| JahangirSidd(Pref) | 9.88 | 9.88 | 8.53 | 9.5 | 0.5 ▲ | 699 |
| JS Global Cap. | 126 | 132.5 | 125.12 | 128.98 | -1.23 ▼ | 1,182 |
| JS Investments | 25 | 25 | 23 | 24.67 | 0.97 ▲ | 19,704 |
| LSE Capital Ltd. | 5 | 5.18 | 4.98 | 5.03 | 0.02 ▲ | 455,837 |
| LSE Fin. Services | 15.14 | 15.14 | 15 | 15.14 | 1.38 ▲ | 82,495 |
| LSE Ventures Ltd | 9.99 | 10 | 9.5 | 9.62 | 0.07 ▲ | 560,865 |
| MCB Inv MGT | 67.99 | 71.5 | 64.69 | 65 | 0 | 46,034 |
| Next Capital | 8.7 | 9 | 8 | 8.16 | -0.24 ▼ | 98,024 |
| OLP Financial | 34.1 | 36 | 34.1 | 35 | -0.49 ▼ | 3,651 |
| Pervez Ahmed Co | 1.62 | 1.62 | 1.5 | 1.53 | -0.05 ▼ | 1,910,151 |
| PIA Holding Company | 18.1 | 18.1 | 17.69 | 17.9 | -0.25 ▼ | 4,385,488 |
| PIA Holding CompanyB | 950 | 950 | 880.86 | 929.99 | -18.75 ▼ | 33 |
| Pak Stock Exchange | 23.3 | 23.8 | 22.1 | 23.33 | 0.06 ▲ | 1,122,875 |
| Sec. Inv. Bank | 5.07 | 5.21 | 4.81 | 4.85 | -0.12 ▼ | 4,112 |
| Trust Brokerage | 10.72 | 13.1 | 10.72 | 12.46 | 0.55 ▲ | 12,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6 | 6.3 | 5.81 | 6.22 | 0.08 ▲ | 29,638 |
| Pak Gulf Leasing | 11.52 | 12.37 | 11.52 | 11.88 | 0.08 ▲ | 1,249 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1809 | 1850 | 1809 | 1823.15 | 13.15 ▲ | 114 |
| Leather Up Ltd. | 20.01 | 24.1 | 20.01 | 22.13 | 0.1 ▲ | 2,598 |
| Pak Leather | 28.6 | 34.63 | 28.6 | 34.63 | 3.14 ▲ | 2,631 |
| Service Global | 99.25 | 103.5 | 97.01 | 100.92 | 2.1 ▲ | 375,877 |
| Service Ind.Ltd | 1598 | 1600 | 1511 | 1590.85 | 17.85 ▲ | 7,997 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 162.99 | 162.99 | 154.01 | 157.89 | -0.72 ▼ | 801 |
| AL-Khair Gadoon | 38 | 38 | 38 | 39.98 | 0 | 1 |
| Arpak Int. | 76.32 | 76.32 | 76.32 | 76.32 | 6.94 ▲ | 426 |
| ECOPACK Ltd | 23.89 | 24 | 23.49 | 23.99 | 0.36 ▲ | 13,550 |
| Gammon Pak | 58.98 | 63.32 | 54 | 54.75 | -2.81 ▼ | 3,941 |
| GOC (Pak) Ltd. | 65 | 68 | 60 | 67.5 | 3.03 ▲ | 493 |
| Mandviwala | 16.23 | 16.5 | 15.5 | 15.57 | -0.24 ▼ | 26,289 |
| Olympia Mills | 33.85 | 36 | 31.5 | 35.85 | 0.85 ▲ | 12,206 |
| Pakistan Alumin | 129.05 | 133 | 125 | 131.5 | 3.54 ▲ | 620,912 |
| Pak Hotels | 60 | 60 | 55 | 57.75 | -2.54 ▼ | 728,356 |
| Pak Services | 832 | 874 | 790 | 818.82 | 11.48 ▲ | 190 |
| Shifa Int.Hospital | 405 | 423 | 401 | 415.07 | 12.01 ▲ | 248,785 |
| Siddiqsons Tin | 5.85 | 5.87 | 5.78 | 5.84 | 0.02 ▲ | 549,650 |
| Tri-Pack Films | 146.52 | 153.49 | 146.05 | 150.15 | 0.05 ▲ | 1,428 |
| United Brands | 24.84 | 24.84 | 24.8 | 24.84 | 2.26 ▲ | 137,274 |
| UDL Int.Ltd. | 8 | 8.37 | 8 | 8 | -0.25 ▼ | 2,001 |
| United Distributors | 52.25 | 57.22 | 52.25 | 57.07 | 5.05 ▲ | 41,547 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8 | 8 | 7.5 | 8 | 0 | 526 |
| AL-Noor Mod | 3.36 | 3.36 | 3.25 | 3.26 | -0.23 ▼ | 500 |
| Elite Cap.Mod | 6.11 | 6.98 | 6 | 6.06 | -0.84 ▼ | 969 |
| Equity Modaraba | 3.45 | 3.45 | 3.26 | 3.38 | -0.07 ▼ | 6,384 |
| 1st.Fid.Leasing | 2.79 | 2.79 | 2.5 | 2.57 | -0.06 ▼ | 167,153 |
| Habib Modaraba | 19.01 | 19.14 | 18.95 | 19.02 | -0.29 ▼ | 14,167 |
| I.B.L.Modarab | 3.31 | 3.35 | 3.3 | 3.35 | -0.2 ▼ | 9,503 |
| Punjab Mod | 3.46 | 3.46 | 3.1 | 3.31 | -0.07 ▼ | 9,810 |
| Paramount Mod | 7.9 | 8.3 | 7.62 | 7.62 | -0.39 ▼ | 2,004 |
| F.Treet Manuf | 5.27 | 5.27 | 4.7 | 4.83 | -0.34 ▼ | 179,522 |
| Tri-Star 1st Mod. | 14.98 | 14.98 | 14.98 | 14.51 | 0 | 30 |
| OLP Modaraba | 15.51 | 15.99 | 15.4 | 15.99 | 0.48 ▲ | 18,225 |
| Orient Rental | 8.49 | 8.49 | 8.35 | 8.35 | 0.28 ▲ | 20,003 |
| Popular Islamic | 12 | 12.53 | 12 | 11.4 | 0 | 76 |
| Prud Mod.1st | 3.29 | 3.29 | 2.96 | 3.16 | 0.06 ▲ | 427,247 |
| Sindh Modaraba | 10.2 | 10.2 | 10.2 | 10.2 | 0 | 1,100 |
| Trust Modaraba | 3.9 | 4 | 3.5 | 3.85 | -0.08 ▼ | 453,591 |
| Unicap Modaraba | 3.13 | 3.34 | 3.13 | 3.34 | -0.02 ▼ | 5,016 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 750 | 819.63 | 745.5 | 818.39 | 73.27 ▲ | 6,802,579 |
| Oil & Gas Dev | 214.12 | 225 | 213 | 222.95 | 9.54 ▲ | 17,022,257 |
| Pak Oilfields | 640 | 648 | 623.77 | 629.22 | -3.87 ▼ | 559,442 |
| Pak Petroleum | 203 | 204.89 | 195 | 201.45 | 1.52 ▲ | 13,532,441 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 545 | 545 | 532.51 | 540.04 | -1.99 ▼ | 31,835 |
| Burshane LPG | 35 | 36.5 | 34.23 | 34.75 | -0.29 ▼ | 157,575 |
| Hascol Petrol | 13.44 | 13.91 | 12.65 | 13.43 | 0.12 ▲ | 29,057,992 |
| HI-Tech Lub. | 55.52 | 56.2 | 54 | 55.14 | -0.48 ▼ | 1,091,156 |
| Oilboy Energy L | 8.51 | 9.72 | 8.51 | 9.36 | 0.64 ▲ | 4,633,533 |
| P.S.O. | 343 | 373.99 | 332.5 | 363.76 | 23.77 ▲ | 11,182,736 |
| Shell Pakistan | 243 | 244.01 | 234.01 | 238.96 | -4 ▼ | 387,483 |
| Sui North Gas | 104 | 104.44 | 99.2 | 101.71 | -1.84 ▼ | 8,425,315 |
| Sui South Gas | 38.7 | 38.75 | 36.4 | 37.78 | -0.98 ▼ | 17,379,515 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 36 | 36 | 34.5 | 35.01 | -0.68 ▼ | 692,410 |
| Cherat Packg | 135.8 | 142 | 134.81 | 140.37 | 4.49 ▲ | 79,377 |
| Pak Agro Pack | 10 | 10 | 8.75 | 8.75 | -0.25 ▼ | 4,400 |
| Int. Packaging Films | 23.75 | 23.99 | 23.5 | 23.56 | -0.24 ▼ | 145,349 |
| MACPAC Films | 18.2 | 18.29 | 17.6 | 17.73 | -0.38 ▼ | 401,965 |
| Merit Packaging | 11.39 | 11.39 | 10.8 | 11.02 | -0.23 ▼ | 335,875 |
| Packages Ltd. | 641 | 660 | 631 | 649.04 | -3.52 ▼ | 9,225 |
| Pak Paper Prod | 81 | 82.49 | 81 | 81.07 | -0.77 ▼ | 1,049 |
| Roshan Packages | 20.03 | 20.58 | 19.62 | 19.92 | -0.1 ▼ | 2,004,560 |
| Security Paper | 169.97 | 174.6 | 167 | 172.34 | 4.49 ▲ | 203,361 |
| Synthetic Products | 41.9 | 45.22 | 41.6 | 45.22 | 4.11 ▲ | 12,831,247 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1165.06 | 1200 | 1155 | 1182 | 26.45 ▲ | 255,948 |
| AGP Limited | 170 | 178 | 166 | 174.21 | 4.65 ▲ | 2,066,087 |
| BF Biosciences | 218 | 227.7 | 212 | 216.77 | 9.77 ▲ | 4,003,067 |
| Citi Pharma Ltd | 63 | 68.7 | 61.5 | 67.96 | 4.64 ▲ | 24,889,642 |
| Ferozsons (Lab) | 370.8 | 372 | 355.2 | 361.84 | -8.96 ▼ | 127,668 |
| GlaxoSmithKline | 424.85 | 444 | 410 | 419.88 | -1.44 ▼ | 596,237 |
| Haleon Pakistan | 930 | 942 | 910 | 916.8 | 6.04 ▲ | 71,842 |
| Highnoon (Lab) | 938.97 | 939.9 | 905 | 921.22 | -17.75 ▼ | 95,486 |
| Hoechst Pak Ltd | 2600 | 2890 | 2600 | 2815 | 140.93 ▲ | 446 |
| IBL HealthCare | 46 | 46.05 | 44.4 | 44.64 | -1.69 ▼ | 1,219,328 |
| Macter Int. Ltd | 424 | 424 | 400 | 401.89 | -22.8 ▼ | 22,653 |
| Otsuka Pak | 203 | 205.03 | 195.01 | 199.59 | 1.6 ▲ | 89,466 |
| The Searle Company | 118 | 121.4 | 113.25 | 116.87 | -1.32 ▼ | 12,450,903 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20 | 20.05 | 19.7 | 20 | 0.03 ▲ | 639,725 |
| Engro Powergen | 27.67 | 27.75 | 27.45 | 27.59 | -0.01 ▼ | 435,998 |
| Mughal Energy Ltd | 21 | 21.15 | 21 | 21.03 | -1.62 ▼ | 1,706 |
| Hub Power Co. | 124 | 124.25 | 120.3 | 122.3 | -0.93 ▼ | 8,037,634 |
| Kot Addu Power | 37.6 | 37.8 | 36.76 | 37.1 | -0.51 ▼ | 2,292,461 |
| K-Electric Ltd. | 6.22 | 6.44 | 6 | 6.32 | -0.02 ▼ | 44,439,472 |
| Kohinoor Energy | 26.99 | 26.99 | 26.41 | 26.72 | -0.34 ▼ | 232,376 |
| Kohinoor Power | 6.9 | 6.9 | 6.61 | 6.64 | -0.21 ▼ | 31,700 |
| Lalpir Power | 22.65 | 22.73 | 22 | 22.27 | -0.38 ▼ | 295,822 |
| Nishat ChunPower | 28.96 | 29.1 | 28.24 | 28.37 | -0.57 ▼ | 843,373 |
| Nishat Power | 36.4 | 37.1 | 36.21 | 36.55 | 0.06 ▲ | 2,539,441 |
| Pakgen Power | 109.98 | 110 | 105 | 105.07 | -2.14 ▼ | 710 |
| S.G.Power | 8.53 | 8.53 | 8 | 8.08 | -0.16 ▼ | 11,700 |
| Saif Power Ltd | 14.7 | 14.74 | 14.28 | 14.54 | -0.21 ▼ | 508,143 |
| Tri-Star Power | 6.5 | 6.5 | 6.3 | 6.5 | -0.01 ▼ | 3,042 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 15.8 | 17.99 | 15.26 | 17.7 | 1.28 ▲ | 4,031 |
| Hussain Industries | 20.5 | 22 | 20.5 | 20.75 | 0 | 2,080 |
| Javedan Corp. | 55.5 | 56.5 | 53.21 | 55.53 | 0.51 ▲ | 78,659 |
| Pace (Pak) Ltd. | 6.86 | 7 | 6.62 | 6.75 | -0.13 ▼ | 10,005,607 |
| TPL Properties | 12.55 | 12.7 | 11.85 | 11.95 | -0.62 ▼ | 9,332,088 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 23.99 | 24 | 23.2 | 23.9 | -0.1 ▼ | 1,140,638 |
| Globe Residency | 14.01 | 14.94 | 14 | 14.5 | -0.44 ▼ | 16,619 |
| TPL REIT Fund I | 13.3 | 13.3 | 13 | 13 | -0.1 ▼ | 117,656 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 655 | 676.99 | 634 | 668.94 | 14.5 ▲ | 2,403,494 |
| Cnergyico PK | 7.35 | 7.35 | 6.91 | 7.01 | -0.2 ▼ | 41,439,027 |
| National Refinery | 290.4 | 290.4 | 277 | 283.99 | -4.16 ▼ | 2,142,730 |
| Pak Refinery | 34.65 | 34.75 | 33 | 33.8 | -0.75 ▼ | 10,430,308 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 860 | 860 | 705.02 | 756.79 | -26.56 ▼ | 891 |
| Adam Sugar | 64.99 | 66.95 | 60.12 | 62 | -0.64 ▼ | 36,907 |
| Abdullah Shah | 6.9 | 6.93 | 6.7 | 6.75 | -0.18 ▼ | 10,843 |
| AL-Noor Sugar | 85.58 | 87.5 | 79.04 | 80.41 | -4.59 ▼ | 2,129 |
| Chashma Sugar | 74.99 | 74.99 | 74.99 | 71.59 | 0 | 10 |
| Dewan Sugar | 6.17 | 6.29 | 5.96 | 6.13 | 0.1 ▲ | 451,576 |
| Faran Sugar Mills | 45.87 | 45.87 | 44.58 | 44.63 | -0.73 ▼ | 945 |
| Faran Sugar(R) | 8.4 | 8.4 | 7.51 | 7.92 | -0.08 ▼ | 17,147 |
| Habib Sugar | 89.89 | 89.89 | 84 | 84.64 | -0.66 ▼ | 41,677 |
| Habib Rice Prod | 32.53 | 33 | 32.01 | 32.41 | -0.52 ▼ | 650 |
| Haseeb Waqas Sugar | 13 | 13 | 12 | 12.13 | -0.71 ▼ | 163,475 |
| J.D.W.Sugar | 720 | 750 | 670.11 | 725.31 | 24.73 ▲ | 177 |
| Jauharabad Sug | 28.5 | 29.63 | 27 | 28.58 | 1.64 ▲ | 205,059 |
| Mirpurkhas Sugar | 40 | 41.4 | 37.69 | 39.71 | 2.02 ▲ | 574,522 |
| Mehran Sugar | 52.55 | 55.1 | 51.7 | 52.14 | -1.81 ▼ | 158,749 |
| Noon Sugar | 94 | 94 | 89 | 89.01 | -2.77 ▼ | 2,404 |
| Premier Suger | 395 | 435.99 | 382 | 418.5 | 0 | 19 |
| Sindh Abadgar | 38 | 38 | 38 | 38 | 2.12 ▲ | 1,915 |
| Shahtaj Sugar | 100 | 100 | 92.58 | 95.1 | 1.1 ▲ | 1,505 |
| Shahmurad Sugar | 550.1 | 599.99 | 540 | 542.24 | -7.86 ▼ | 2,242 |
| Sakrand Sugar | 11.45 | 11.45 | 10.92 | 11.07 | 0 | 72,239 |
| Shakarganj Limited | 39.9 | 39.95 | 35.73 | 39.95 | 2.44 ▲ | 13,650 |
| Tariq Corp Ltd. | 16.1 | 16.49 | 15.55 | 16 | 0.05 ▲ | 76,270 |
| Thal Ind.Corp. | 317 | 317 | 300.01 | 314.99 | 0 | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 182.88 | 182.99 | 177.1 | 179.41 | -2.44 ▼ | 20,324 |
| Ibrahim Fibres | 362.95 | 365.9 | 335.01 | 350.05 | 0 | 5 |
| Image Pakistan | 19.75 | 21.35 | 19.52 | 20.92 | 1.37 ▲ | 17,701,597 |
| Pak Synthetics | 36.49 | 37.99 | 36.49 | 37.99 | 3.45 ▲ | 74,963 |
| Rupali Polyester | 23.25 | 23.95 | 22.25 | 22.25 | -1.33 ▼ | 11,689 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 189.5 | 198 | 188.5 | 189.85 | 0.42 ▲ | 8,149,388 |
| Avanceon Ltd | 60.5 | 64.72 | 60.06 | 64.09 | 3.68 ▲ | 15,156,183 |
| Supernet Ltd.XB | 17.45 | 17.45 | 16 | 16 | 0.04 ▲ | 51,011 |
| Hallmark Company Ltd | 802.06 | 834.99 | 757.6 | 800.27 | -0.26 ▼ | 233 |
| Hum Network | 14.51 | 14.6 | 14.2 | 14.31 | -0.14 ▼ | 789,092 |
| Media Times Ltd | 2.74 | 2.74 | 2.55 | 2.66 | -0.05 ▼ | 1,982,116 |
| Netsol Tech. | 163.29 | 163.95 | 158.6 | 160.61 | -2.68 ▼ | 1,682,638 |
| Octopus Digital | 73.87 | 74.5 | 72 | 73.46 | -0.42 ▼ | 972,883 |
| Pak Datacom | 82.73 | 82.73 | 76.01 | 78.09 | -1.45 ▼ | 34,966 |
| P.T.C.L. | 27.21 | 27.75 | 26.5 | 26.59 | -0.62 ▼ | 12,599,666 |
| Symmetry Group Ltd | 15.85 | 17.09 | 15.75 | 17.09 | 1.55 ▲ | 22,572,985 |
| Systems Limited | 643 | 647 | 614 | 627.49 | -4.08 ▼ | 498,077 |
| Telecard Limited | 9.97 | 10.06 | 9.4 | 9.63 | -0.25 ▼ | 10,993,878 |
| TPL Corp Ltd | 5.95 | 5.99 | 5.7 | 5.75 | -0.17 ▼ | 535,357 |
| TPL Trakker Ltd | 10.7 | 11 | 10.5 | 10.7 | -0.06 ▼ | 199,410 |
| TRG Pak Ltd | 60.85 | 62.35 | 59.9 | 61.36 | 0.46 ▲ | 13,776,831 |
| WorldCall Telecom | 1.85 | 1.88 | 1.74 | 1.79 | 0 | 129,897,250 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 47.74 | 48.99 | 47.4 | 47.88 | -0.02 ▼ | 88,305 |
| Azgard Nine | 9.4 | 9.74 | 9.08 | 9.42 | 0.12 ▲ | 4,370,244 |
| AN Textile Mill | 12.4 | 12.5 | 12.4 | 12.4 | 0.4 ▲ | 505 |
| Aruj Industries | 10.15 | 10.15 | 9.61 | 9.71 | -0.1 ▼ | 34,599 |
| Bhanero Tex. | 790 | 873.01 | 790 | 791.89 | -58.11 ▼ | 106 |
| Blessed Tex. | 262.02 | 262.02 | 262.01 | 270 | 0 | 50 |
| Chenab Limited | 7.55 | 7.7 | 7.3 | 7.48 | -0.05 ▼ | 361,370 |
| Chenab Ltd.(Pre | 3.44 | 3.5 | 2.62 | 3.4 | -0.09 ▼ | 93,012 |
| Crescent Tex. | 15.06 | 15.45 | 14.77 | 15.45 | 0.32 ▲ | 384,674 |
| Faisal Spinning | 285 | 285 | 262.01 | 262.01 | -8.05 ▼ | 987 |
| Feroze 1888 | 72 | 73.43 | 70.1 | 71.04 | -1.94 ▼ | 2,199 |
| Fateh Sports | 85.99 | 86 | 85.99 | 87.22 | 0 | 52 |
| Fazal Cloth | 178 | 178 | 173.9 | 173.9 | -6.11 ▼ | 1,000 |
| Gul Ahmed | 27.79 | 27.8 | 26.7 | 27.1 | -0.18 ▼ | 2,472,719 |
| Ghazi Fabrics | 9.89 | 9.89 | 9.24 | 9.3 | -0.25 ▼ | 2,595 |
| Hala Enterprise | 15.49 | 15.99 | 14 | 15.38 | 0.61 ▲ | 67,478 |
| Interloop Ltd. | 74.2 | 74.5 | 73.03 | 74.24 | 0.23 ▲ | 942,722 |
| Jubilee Spinning | 11.5 | 12 | 11.5 | 11.58 | -0.02 ▼ | 1,107 |
| Khyber Textile | 804.74 | 817.3 | 669 | 784.95 | 41.95 ▲ | 460 |
| Kohinoor Mills | 35.08 | 36.99 | 34.05 | 35.21 | -2.6 ▼ | 10,774 |
| Kohinoor Ind. | 9.01 | 9.01 | 8.7 | 8.86 | -0.56 ▼ | 45,481 |
| Kohinoor Textile | 148.98 | 150.03 | 143.92 | 145.93 | 9.54 ▲ | 40,537 |
| Mehmood Tex. | 650 | 661 | 640 | 659.27 | 57.37 ▲ | 225 |
| Masood Textile | 58.15 | 58.15 | 48.11 | 52.87 | 0 | 160 |
| Nishat (Chun.) | 40.5 | 40.5 | 38.5 | 39.42 | -0.86 ▼ | 510,295 |
| Nishat Mills Ltd | 124.01 | 126 | 119.9 | 123.01 | -3.12 ▼ | 1,433,472 |
| Paramount Sp | 4.9 | 4.9 | 4.02 | 4.62 | -0.26 ▼ | 30,398 |
| Quetta Textile | 21.77 | 21.77 | 18.07 | 20.4 | 0.61 ▲ | 33,332 |
| Redco Textile | 14.5 | 15.7 | 14.4 | 14.56 | -0.09 ▼ | 17,853 |
| Reliance Weaving | 145.01 | 149.9 | 132.18 | 149.42 | 3.93 ▲ | 2,605 |
| Sapphire Tex. | 1200 | 1230 | 1200 | 1229.99 | -0.01 ▼ | 242 |
| Sapphire Fiber | 1255 | 1330 | 1235.01 | 1239.73 | -5.28 ▼ | 434 |
| Shams Textile | 23.1 | 24.6 | 23.1 | 24.22 | 1.22 ▲ | 932 |
| Stylers Int.Ltd. | 39.93 | 39.96 | 39.01 | 39.47 | 0.41 ▲ | 102,470 |
| Suraj Cotton Mills | 132 | 138 | 127 | 127.37 | 0 | 34 |
| Towellers Limited | 155.01 | 158.5 | 154 | 158.39 | 1.6 ▲ | 15,523 |
| ZahidJee Tex. | 26.26 | 27.99 | 26.1 | 26.33 | -2.19 ▼ | 934 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 55.63 | 64 | 55.1 | 62.42 | 2.85 ▲ | 436 |
| Amtex Limited | 3.48 | 3.5 | 3.31 | 3.33 | -0.07 ▼ | 690,080 |
| Arctic Textile | 20.98 | 22.29 | 20 | 20.27 | -0.72 ▼ | 2,220 |
| Asim Textile | 13 | 14 | 12.81 | 13.29 | -0.16 ▼ | 2,494 |
| Bilal Fibres | 14.01 | 14.45 | 13.95 | 14.14 | 0.02 ▲ | 40,120 |
| Crescent Fibres | 39.6 | 39.6 | 39.6 | 43.97 | 0 | 17 |
| Colony Tex.Mills Ltd | 5.28 | 5.29 | 5.01 | 5.13 | -0.05 ▼ | 390,945 |
| Chakwal Spinning | 63.85 | 64.63 | 60.5 | 62.72 | -1.06 ▼ | 277,592 |
| Dewan Farooque Sp. | 5 | 5.18 | 4.8 | 4.84 | -0.15 ▼ | 766,664 |
| Din Textile | 53.5 | 59.9 | 53.5 | 54.96 | 0 | 242 |
| D.S. Ind. Ltd. | 6.3 | 6.3 | 6 | 6.11 | 0.04 ▲ | 184,091 |
| Dewan Textile | 6.63 | 7.45 | 6.6 | 7.45 | 0.03 ▲ | 12,106 |
| Ellcot Spinning | 100 | 104.9 | 100 | 104.9 | 0.61 ▲ | 1,003 |
| Gadoon Textile | 240 | 250 | 240 | 248.63 | -1.25 ▼ | 2,324 |
| Gulshan Sp. | 3.89 | 4.7 | 3.89 | 4.15 | -0.14 ▼ | 10,922 |
| Gulistan Sp. | 8.68 | 9.88 | 8.52 | 9.66 | 0.27 ▲ | 20,933 |
| Hira Textile | 3.28 | 3.4 | 3.2 | 3.23 | -0.12 ▼ | 334,875 |
| Ideal Spinning | 12.25 | 12.25 | 12.25 | 12.25 | -0.15 ▼ | 5,000 |
| Indus Dyeing | 129.1 | 130 | 128.03 | 130 | -0.19 ▼ | 6,207 |
| J.A.Textile | 52 | 52.1 | 49.5 | 50.07 | -1.16 ▼ | 42,965 |
| Janana D Mal | 66.16 | 67.94 | 64 | 66.01 | -1.59 ▼ | 12,504 |
| J.K.Spinning | 63 | 66 | 63 | 66 | -1 ▼ | 625 |
| Kohat Textile | 34.48 | 34.48 | 32.5 | 34.39 | 0.99 ▲ | 8,571 |
| Kohinoor Spining | 8.4 | 8.49 | 7.95 | 8.12 | -0.28 ▼ | 8,033,445 |
| Khalid Siraj | 9.6 | 10.2 | 9.5 | 9.8 | -0.18 ▼ | 4,030 |
| Land Mark Spinning | 59.85 | 59.85 | 50.01 | 56.14 | 0.61 ▲ | 2,343 |
| Nagina Cotton | 54 | 54 | 50.5 | 51.17 | 0 | 11 |
| Nazir Cotton Mills | 13.75 | 13.75 | 13.75 | 12.5 | 0 | 1 |
| Premium Tex. | 385 | 385 | 375 | 375.01 | -9.99 ▼ | 2,857 |
| Reliance Cotton | 638 | 638 | 638 | 638 | -7 ▼ | 100 |
| Ruby Textile | 7.95 | 7.95 | 7.5 | 7.5 | -0.1 ▼ | 2,040 |
| Saif Textile | 15 | 15 | 14.2 | 14.99 | -0.1 ▼ | 5,691 |
| Service Ind Tex | 11.54 | 12.89 | 11.2 | 12.1 | 0.12 ▲ | 21,003 |
| Shadab Textile | 25.5 | 26 | 23 | 25.15 | 1.15 ▲ | 5,002 |
| Sally Textile | 12.01 | 12.5 | 11.16 | 11.33 | -0.61 ▼ | 12,637 |
| Sana Ind. | 26 | 27.5 | 26 | 27.72 | 0 | 66 |
| Saritow Spinning | 9.73 | 9.73 | 8.65 | 9.45 | 0.2 ▲ | 643 |
| Sunrays Textile | 92 | 97 | 92 | 95.11 | 2.31 ▲ | 1,005 |
| Tata Textile | 59 | 63.8 | 59 | 60 | 0.11 ▲ | 16,110 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.5 | 12.6 | 12.5 | 12.56 | -0.34 ▼ | 850 |
| ICC Industries | 11.75 | 12.25 | 10.06 | 12.01 | 0.84 ▲ | 530,865 |
| Yousuf Weaving | 4.6 | 4.65 | 4.46 | 4.53 | -0.07 ▼ | 606,603 |
| Zephyr Textile | 11.81 | 11.81 | 11.81 | 11.81 | -0.16 ▼ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 270 | 290 | 270 | 275.19 | 4.98 ▲ | 36,384 |
| Pak Tobacco | 1355.54 | 1400 | 1306 | 1320 | -17.54 ▼ | 23,687 |
| Philip Morris Pak. | 778 | 789 | 751 | 760.1 | -18.56 ▼ | 262 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 16.8 | 17.4 | 16 | 16.49 | 0.09 ▲ | 13,131 |
| Blue-Ex | 32.99 | 32.99 | 32.99 | 36.65 | 0 | 100 |
| Pak Int.Bulk | 9.69 | 10.04 | 9.26 | 9.67 | 0.6 ▲ | 75,509,313 |
| Pak.Int.Container | 46.61 | 49.92 | 46 | 48.54 | 1.85 ▲ | 708,685 |
| P.N.S.C | 455 | 459.95 | 445 | 449.31 | -10.12 ▼ | 47,770 |
| Secure Logistics Gro | 16.37 | 16.5 | 16 | 16.29 | -0.06 ▼ | 3,762,957 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 133.33 | 146 | 133.33 | 142.88 | 0.61 ▲ | 870 |
| S.S.Oil | 81.55 | 81.55 | 81 | 81.24 | -4.71 ▼ | 2,200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 38.98 | 38.98 | 37.5 | 37.62 | -0.67 ▼ | 21,099 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.92 | 11.17 | 10.91 | 11.08 | 0.01 ▲ | 98,000 |
| AGHA-FEB | 0 | 0 | 0 | 11.36 | -0.05 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.2 | -0.05 ▼ | 0 |
| AGL-DECB | 40.45 | 40.45 | 40.45 | 40.45 | 0.35 ▲ | 500 |
| AGL-FEB | 0 | 0 | 0 | 41.25 | -0.5 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 40.68 | -0.49 ▼ | 0 |
| AICL-DEC | 55 | 55.25 | 54.35 | 54.98 | -1.4 ▼ | 83,500 |
| AICL-FEB | 0 | 0 | 0 | 56.09 | -1.67 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 55.31 | -1.64 ▼ | 0 |
| AIRLINK-DEC | 191.51 | 199 | 190.33 | 192.13 | 1.17 ▲ | 2,983,500 |
| AIRLINK-FEB | 0 | 0 | 0 | 197.23 | 0.14 ▲ | 0 |
| AIRLINK-JAN | 0 | 0 | 0 | 194.48 | 0.14 ▲ | 0 |
| AKBL-DEC | 40.2 | 40.51 | 38.2 | 38.25 | -3.07 ▼ | 63,000 |
| AKBL-FEB | 0 | 0 | 0 | 39.39 | -2.74 ▼ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 38.84 | -2.7 ▼ | 0 |
| ASC-DEC | 8.8 | 8.8 | 8.3 | 8.46 | -0.39 ▼ | 169,000 |
| ASC-JAN | 0 | 0 | 0 | 8.6 | -0.33 ▼ | 0 |
| ASL-DEC | 10.1 | 10.2 | 9.9 | 9.95 | -0.01 ▼ | 1,013,500 |
| ASL-JAN | 0 | 0 | 0 | 10.07 | 0.01 ▲ | 0 |
| ATRL-DEC | 658 | 677 | 635 | 668.23 | 12.13 ▲ | 1,088,500 |
| ATRL-FEB | 0 | 0 | 0 | 694.96 | 14.05 ▲ | 0 |
| ATRL-JAN | 650 | 650 | 650 | 650 | -8 ▼ | 500 |
| AVN-DEC | 60.82 | 65.39 | 60.5 | 64.73 | 3.67 ▲ | 2,162,500 |
| AVN-FEB | 0 | 0 | 0 | 66.58 | 3.73 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 65.65 | 3.67 ▲ | 0 |
| BAFL-DECB | 80 | 80 | 77 | 77 | -3.73 ▼ | 47,000 |
| BAFL-FEB | 0 | 0 | 0 | 79.24 | -5.08 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 78.13 | -5.01 ▼ | 0 |
| BAHL-DECB | 125 | 125 | 124 | 124 | -7.18 ▼ | 11,000 |
| BAHL-FEB | 0 | 0 | 0 | 128.54 | -6.9 ▼ | 0 |
| BAHL-JAN | 125 | 125 | 125 | 125 | -4.5 ▼ | 5,000 |
| BIPL-DEC | 0 | 0 | 0 | 23.72 | -0.49 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 24.49 | -0.5 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 24.14 | -0.5 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 24055 | -1071 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 24672 | -1098 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24398 | -1086 ▼ | 0 |
| BOP-DEC | 10.48 | 10.5 | 9.8 | 9.92 | -0.52 ▼ | 7,793,500 |
| BOP-FEB | 0 | 0 | 0 | 10.21 | -0.59 ▼ | 0 |
| BOP-JAN | 10.15 | 10.47 | 10.15 | 10.47 | -0.03 ▼ | 53,500 |
| CEPB-DEC | 36 | 36.25 | 35 | 35.5 | -0.26 ▼ | 13,500 |
| CEPB-FEB | 0 | 0 | 0 | 36.37 | -0.76 ▼ | 0 |
| CEPB-JAN | 0 | 0 | 0 | 35.86 | -0.76 ▼ | 0 |
| CHCC-DEC | 294 | 297.5 | 294 | 297.5 | -2.69 ▼ | 2,000 |
| CHCC-FEB | 0 | 0 | 0 | 309.53 | 0.94 ▲ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 305.2 | 0.92 ▲ | 0 |
| CNERGY-DEC | 7.39 | 7.39 | 6.85 | 7.11 | -0.2 ▼ | 6,309,000 |
| CNERGY-FEB | 0 | 0 | 0 | 7.28 | -0.22 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 7.18 | -0.22 ▼ | 0 |
| CPHL-DECB | 64 | 69.49 | 62 | 68.96 | 5.01 ▲ | 5,256,000 |
| CPHL-FEB | 0 | 0 | 0 | 70.6 | 4.72 ▲ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 69.62 | 5.12 ▲ | 0 |
| DCL-DEC | 10.32 | 10.7 | 10 | 10.37 | 0.06 ▲ | 1,493,000 |
| DCL-FEB | 0 | 0 | 0 | 10.64 | 0.02 ▲ | 0 |
| DCL-JAN | 0 | 0 | 0 | 10.49 | 0.02 ▲ | 0 |
| DCR-DEC | 0 | 0 | 0 | 24.05 | -0.14 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 24.83 | -0.14 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 24.48 | -0.14 ▼ | 0 |
| DFML-DEC | 41.9 | 42.29 | 40.9 | 41.68 | -0.46 ▼ | 1,272,500 |
| DFML-FEB | 0 | 0 | 0 | 42.92 | -0.57 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.32 | -0.56 ▼ | 0 |
| DGKC-DEC | 109 | 109.5 | 105.22 | 107.43 | -2.26 ▼ | 3,134,000 |
| DGKC-FEB | 0 | 0 | 0 | 110.11 | -2.91 ▼ | 0 |
| DGKC-JAN | 108 | 108 | 108 | 108 | -3.45 ▼ | 5,000 |
| EFERT-DECB | 209 | 209 | 206.1 | 206.1 | -4.96 ▼ | 5,500 |
| EFERT-FEB | 0 | 0 | 0 | 212.6 | -5.27 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 209.63 | -5.2 ▼ | 0 |
| ENGRO-DECB | 444 | 444 | 432.01 | 436.93 | -6.53 ▼ | 57,500 |
| ENGRO-FEB | 0 | 0 | 0 | 448.15 | -8.79 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 441.88 | -8.68 ▼ | 0 |
| EPCL-DEC | 40.3 | 40.5 | 40.07 | 40.27 | -1.41 ▼ | 59,500 |
| EPCL-FEB | 0 | 0 | 0 | 41.54 | -0.49 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 40.95 | -0.5 ▼ | 0 |
| FABL-DECB | 48.52 | 48.52 | 47.99 | 47.99 | -0.41 ▼ | 11,500 |
| FABL-FEB | 0 | 0 | 0 | 49.05 | -1 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 48.36 | 0.37 ▲ | 0 |
| FATIMA-DEC | 81.13 | 81.13 | 80.97 | 80.97 | 2.31 ▲ | 2,500 |
| FATIMA-FEB | 0 | 0 | 0 | 83.49 | 0.59 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 82.32 | 0.57 ▲ | 0 |
| FCCL-DEC | 39.14 | 39.14 | 37.9 | 38.3 | -0.67 ▼ | 1,070,000 |
| FCCL-FEB | 0 | 0 | 0 | 39.19 | -0.96 ▼ | 0 |
| FCCL-JAN | 39.25 | 39.25 | 38.5 | 38.5 | -0.5 ▼ | 55,000 |
| FCEPL-DEC | 100.25 | 101 | 94.43 | 95.35 | -3.78 ▼ | 642,500 |
| FCEPL-FEB | 0 | 0 | 0 | 98.29 | -3.83 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 96.92 | -3.78 ▼ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 364.09 | -9.59 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 375.91 | -9.89 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 370.66 | -9.76 ▼ | 0 |
| FFBL-DEC | 92 | 95 | 90.6 | 93.89 | 3.7 ▲ | 420,000 |
| FFBL-FEB | 0 | 0 | 0 | 93.51 | 3.37 ▲ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 93.51 | 3.37 ▲ | 0 |
| FFC-DEC | 393.01 | 407 | 393.01 | 402.75 | 15.05 ▲ | 771,000 |
| FFC-FEB | 0 | 0 | 0 | 414.95 | 14.19 ▲ | 0 |
| FFC-JAN | 0 | 0 | 0 | 409.15 | 13.49 ▲ | 0 |
| FFL-DEC | 15.25 | 15.65 | 14.95 | 15.26 | 0 | 12,993,000 |
| FFL-FEB | 0 | 0 | 0 | 15.58 | -0.05 ▼ | 0 |
| FFL-JAN | 15.5 | 15.5 | 15.49 | 15.5 | 0.25 ▲ | 82,000 |
| FLYNG-DEC | 30.65 | 31.3 | 30.1 | 31.09 | 0.53 ▲ | 1,958,000 |
| FLYNG-FEB | 0 | 0 | 0 | 31.75 | 0.3 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 31.3 | 0.29 ▲ | 0 |
| GAL-DEC | 289.5 | 296.5 | 275.61 | 292.7 | 3.19 ▲ | 1,291,000 |
| GAL-FEB | 0 | 0 | 0 | 300.96 | 3.14 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 296.75 | 3.09 ▲ | 0 |
| GATM-DEC | 27.75 | 28.2 | 27.1 | 27.66 | -0.02 ▼ | 407,500 |
| GATM-FEB | 0 | 0 | 0 | 28.15 | -0.23 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 27.76 | -0.23 ▼ | 0 |
| GGL-DEC | 16.7 | 16.7 | 15.65 | 16.19 | -0.11 ▼ | 5,676,000 |
| GGL-FEB | 0 | 0 | 0 | 16.64 | -0.09 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 16.41 | -0.09 ▼ | 0 |
| GHGL-DECB | 32 | 34.25 | 31.9 | 33.74 | 2.24 ▲ | 58,000 |
| GHGL-FEB | 0 | 0 | 0 | 34.52 | 1.79 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 34.04 | 1.76 ▲ | 0 |
| GHNI-DEC | 461 | 489 | 447 | 481.92 | 15.8 ▲ | 682,000 |
| GHNI-FEB | 0 | 0 | 0 | 496.32 | 17.6 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 489.39 | 17.35 ▲ | 0 |
| HBL-DECB | 168 | 169.8 | 162.55 | 164.31 | -5.91 ▼ | 306,000 |
| HBL-FEB | 0 | 0 | 0 | 168.33 | -7.93 ▼ | 0 |
| HBL-JAN | 169.4 | 169.4 | 165.01 | 167.2 | -4.7 ▼ | 10,500 |
| HUBC-DEC | 124.74 | 125.75 | 121 | 123.23 | -0.82 ▼ | 1,268,000 |
| HUBC-FEB | 0 | 0 | 0 | 127.06 | -1.16 ▼ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 125.28 | 0.28 ▲ | 0 |
| HUMNL-DEC | 14.4 | 14.54 | 14.16 | 14.32 | -0.23 ▼ | 85,500 |
| HUMNL-FEB | 0 | 0 | 0 | 14.87 | -0.16 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 14.66 | -0.16 ▼ | 0 |
| ILP-DEC | 74 | 76.48 | 74 | 75 | 0.32 ▲ | 57,000 |
| ILP-FEB | 0 | 0 | 0 | 77.13 | 0.13 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 76.05 | 0.12 ▲ | 0 |
| INIL-DEC | 184 | 185.9 | 180.31 | 180.31 | -4.51 ▼ | 19,000 |
| INIL-FEB | 0 | 0 | 0 | 188.99 | -1.19 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 186.34 | -1.19 ▼ | 0 |
| ISL-DEC | 88 | 91.29 | 88 | 89 | 0.19 ▲ | 51,000 |
| ISL-FEB | 0 | 0 | 0 | 91.6 | 0.27 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 90.32 | 0.26 ▲ | 0 |
| JSBL-DEC | 9.58 | 9.58 | 9.15 | 9.15 | -0.24 ▼ | 17,500 |
| JSBL-FEB | 0 | 0 | 0 | 9.46 | -0.21 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.33 | -0.2 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 21.1 | -0.91 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 21.79 | -0.93 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 21.48 | -0.93 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 16.14 | 0.1 ▲ | 0 |
| KAPCO-DEC | 37.75 | 38.3 | 37.25 | 37.7 | 0.13 ▲ | 98,000 |
| KAPCO-FEB | 0 | 0 | 0 | 38.54 | -0.59 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 38 | -0.59 ▼ | 0 |
| KEL-DEC | 6.4 | 6.5 | 6.09 | 6.38 | -0.02 ▼ | 3,984,000 |
| KEL-FEB | 0 | 0 | 0 | 6.57 | -0.03 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 6.47 | -0.03 ▼ | 0 |
| KOSM-DEC | 8.55 | 8.55 | 8 | 8.22 | -0.32 ▼ | 5,208,000 |
| KOSM-FEB | 0 | 0 | 0 | 8.44 | -0.3 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.32 | -0.3 ▼ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 35981 | 61 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 36904 | 64 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 36494 | 62 ▲ | 0 |
| LOTCHEM-DEC | 23.85 | 23.85 | 22.27 | 22.45 | -1.21 ▼ | 6,346,000 |
| LOTCHEM-FEB | 0 | 0 | 0 | 23.11 | -1.1 ▼ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 22.78 | -0.97 ▼ | 0 |
| LPL-DEC | 22.9 | 22.9 | 22.6 | 22.6 | -0.5 ▼ | 10,000 |
| LPL-FEB | 0 | 0 | 0 | 23.14 | -0.43 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.81 | -0.43 ▼ | 0 |
| LUCK-DEC | 1225 | 1274.85 | 1225 | 1264 | 33 ▲ | 10,000 |
| LUCK-FEB | 0 | 0 | 0 | 1306.32 | 31.68 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1288.06 | 31.21 ▲ | 0 |
| MCB-DECB | 261 | 261 | 252 | 252 | -14.37 ▼ | 20,000 |
| MCB-FEB | 0 | 0 | 0 | 272.91 | -2.09 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 269.09 | -2.07 ▼ | 0 |
| MEBL-DECB | 235.85 | 235.85 | 229 | 231.25 | -9.5 ▼ | 11,500 |
| MEBL-FEB | 0 | 0 | 0 | 236.89 | -14.35 ▼ | 0 |
| MEBL-JAN | 241 | 241 | 229.15 | 229.15 | -15.85 ▼ | 5,500 |
| MLCF-DEC | 49.5 | 50.29 | 48.05 | 49.3 | -0.56 ▼ | 1,415,500 |
| MLCF-FEB | 0 | 0 | 0 | 50.68 | -0.79 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 49.97 | -1.02 ▼ | 0 |
| MTL-DEC | 630 | 630 | 630 | 630 | -13.5 ▼ | 10,500 |
| MTL-FEB | 0 | 0 | 0 | 652.49 | -9.91 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 643.37 | -9.79 ▼ | 0 |
| MUGHAL-DEC | 83.95 | 89.29 | 83 | 88.05 | 5.21 ▲ | 462,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 90.82 | 5.39 ▲ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 89.55 | 5.55 ▲ | 0 |
| MZNPETF-DEC | 0 | 0 | 0 | 18.5 | -0.13 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 19.11 | -0.13 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.84 | -0.13 ▼ | 0 |
| NBP-DEC | 74.9 | 74.9 | 71.25 | 73.33 | -2.14 ▼ | 1,767,000 |
| NBP-FEB | 0 | 0 | 0 | 75.12 | -2.73 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 22.34 | -0.01 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 23.06 | -0.02 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.74 | -0.02 ▼ | 0 |
| NBP-JAN | 0 | 0 | 0 | 74.07 | -2.69 ▼ | 0 |
| NCPL-DECB | 28.9 | 29 | 28.5 | 28.5 | -0.3 ▼ | 111,500 |
| NCPL-FEB | 0 | 0 | 0 | 29.47 | -0.64 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 29.06 | -0.63 ▼ | 0 |
| NETSOL-DEC | 164 | 164 | 160.01 | 162.07 | -2.97 ▼ | 805,500 |
| NETSOL-FEB | 0 | 0 | 0 | 166.86 | -3.04 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 164.52 | -3 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 25.59 | 0.38 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 26.42 | 0.39 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 26.05 | 0.38 ▲ | 0 |
| NML-DECB | 126 | 126 | 121.15 | 123.19 | -4.17 ▼ | 291,500 |
| NML-FEB | 0 | 0 | 0 | 127.79 | -3.44 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 126.01 | -3.39 ▼ | 0 |
| NPL-DECB | 37 | 37 | 36.01 | 37 | 0.04 ▲ | 35,000 |
| NRL-DEC | 291.51 | 292 | 278 | 286.67 | -4.53 ▼ | 835,500 |
| NRL-FEB | 0 | 0 | 0 | 295.04 | -4.77 ▼ | 0 |
| NRL-JAN | 0 | 0 | 0 | 290.91 | -4.71 ▼ | 0 |
| OCTOPUS-DEC | 72.25 | 75.46 | 72.25 | 74.69 | -0.05 ▼ | 271,500 |
| OCTOPUS-FEB | 0 | 0 | 0 | 76.32 | -0.55 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 75.25 | -0.55 ▼ | 0 |
| OGDC-DECB | 217 | 227 | 215 | 224.86 | 9.65 ▲ | 6,095,000 |
| OGDC-FEB | 0 | 0 | 0 | 231.62 | 9.58 ▲ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 228.38 | 9.44 ▲ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 31958 | 1355 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 32778 | 1391 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 32413 | 1375 ▲ | 0 |
| P01GIS031225 | 90.83 | 90.83 | 90.83 | 90.83 | 0.15 ▲ | 5,000 |
| P01GIS170925 | 92.95 | 92.95 | 92.95 | 92.95 | 0.2 ▲ | 5,000 |
| P01GIS201025 | 92.17 | 92.17 | 92.17 | 92.17 | 0.15 ▲ | 5,000 |
| P01GIS250725 | 94.15 | 94.15 | 94.15 | 94.15 | 0.15 ▲ | 5,000,000 |
| P03FRR240127 | 0 | 0 | 0 | 100.75 | 0 | 212,000,000 |
| P05FRR240129 | 0 | 0 | 0 | 101.5 | 0 | 200,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 103 | 103 | 103 | 103 | 1.5 ▲ | 95,000,000 |
| PABC-DEC | 142.19 | 142.19 | 142.19 | 142.19 | 12.71 ▲ | 500 |
| PABC-FEB | 0 | 0 | 0 | 136.61 | 3.47 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 134.71 | 3.43 ▲ | 0 |
| PACE-DEC | 7.14 | 7.14 | 6.72 | 6.84 | -0.15 ▼ | 2,658,500 |
| PACE-FEB | 0 | 0 | 0 | 7.01 | -0.15 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 6.91 | -0.15 ▼ | 0 |
| PAEL-DEC | 33.64 | 34.87 | 32.67 | 34.02 | 0.68 ▲ | 10,032,500 |
| PAEL-FEB | 0 | 0 | 0 | 34.93 | 0.61 ▲ | 0 |
| PAEL-JAN | 0 | 0 | 0 | 34.44 | 0.59 ▲ | 0 |
| PAKRI-DEC | 16.9 | 17.19 | 16.5 | 17.07 | 0.04 ▲ | 229,000 |
| PAKRI-FEB | 0 | 0 | 0 | 17.38 | -0.27 ▼ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 17.14 | 0.14 ▲ | 0 |
| PIAHCLA-DEC | 18.07 | 18.2 | 17.9 | 18.12 | -0.23 ▼ | 911,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.6 | -0.28 ▼ | 0 |
| PIAHCLA-JAN | 0 | 0 | 0 | 18.34 | -0.46 ▼ | 0 |
| PIBTL-DEC | 9.86 | 10.08 | 9.36 | 9.79 | 0.63 ▲ | 18,408,500 |
| PIBTL-FEB | 0 | 0 | 0 | 10.05 | 0.61 ▲ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 9.91 | 0.6 ▲ | 0 |
| PIOC-DEC | 222 | 222 | 218 | 218 | -5.36 ▼ | 4,500 |
| PIOC-FEB | 0 | 0 | 0 | 226.33 | -3.97 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 223.17 | -3.92 ▼ | 0 |
| POL-DEC | 645 | 645 | 634 | 638.55 | -24.86 ▼ | 7,500 |
| POL-FEB | 0 | 0 | 0 | 653.69 | -5.01 ▼ | 0 |
| POL-JAN | 636 | 636 | 636 | 636 | 1 ▲ | 1,000 |
| POWER-DEC | 9.4 | 10.15 | 9 | 9.97 | 0.59 ▲ | 6,089,500 |
| POWER-FEB | 0 | 0 | 0 | 10.21 | 0.58 ▲ | 0 |
| POWER-JAN | 0 | 0 | 0 | 10.07 | 0.57 ▲ | 0 |
| PPL-DECB | 204 | 206 | 196.25 | 203.64 | 1.79 ▲ | 3,926,000 |
| PPL-FEB | 0 | 0 | 0 | 209.29 | 1.27 ▲ | 0 |
| PPL-JANB | 199.99 | 199.99 | 199.99 | 199.99 | 1.99 ▲ | 1,000 |
| PRL-DEC | 34.8 | 35 | 33.53 | 34.1 | -0.77 ▼ | 3,441,000 |
| PRL-FEB | 0 | 0 | 0 | 35.11 | -0.84 ▼ | 0 |
| PRL-JAN | 35 | 35 | 35 | 35 | -0.45 ▼ | 10,500 |
| PSO-DEC | 345.65 | 376 | 335.1 | 365.13 | 23.31 ▲ | 4,061,000 |
| PSO-FEB | 0 | 0 | 0 | 377.91 | 24.17 ▲ | 0 |
| PSO-JAN | 0 | 0 | 0 | 372.63 | 26.63 ▲ | 0 |
| PTC-DEC | 27.5 | 27.75 | 26.71 | 26.86 | -0.34 ▼ | 2,668,500 |
| PTC-FEB | 0 | 0 | 0 | 27.62 | -0.69 ▼ | 0 |
| PTC-JAN | 27.2 | 27.5 | 27 | 27 | -0.59 ▼ | 30,000 |
| SAZEW-DECB | 1091.53 | 1120 | 1071.35 | 1113.01 | 5.29 ▲ | 183,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1145.96 | 4.56 ▲ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1129.94 | 4.47 ▲ | 0 |
| SEARL-DEC | 118.99 | 122.5 | 114 | 118.08 | -0.74 ▼ | 4,224,500 |
| SEARL-FEB | 0 | 0 | 0 | 121.42 | -1.55 ▼ | 0 |
| SEARL-JAN | 0 | 0 | 0 | 119.72 | -2.28 ▼ | 0 |
| SHEL-DEC | 243.99 | 243.99 | 232 | 240.5 | -3.25 ▼ | 47,000 |
| SHEL-FEB | 0 | 0 | 0 | 248.25 | -4.54 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 244.78 | -4.48 ▼ | 0 |
| SILK-DEC | 1.06 | 1.06 | 1.03 | 1.03 | -0.05 ▼ | 30,500 |
| SILK-FEB | 0 | 0 | 0 | 1.07 | -0.05 ▼ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1.06 | -0.05 ▼ | 0 |
| SNBL-DEC | 17.53 | 19 | 17.15 | 18.4 | 0.13 ▲ | 240,500 |
| SNBL-FEB | 0 | 0 | 0 | 18.2 | -0.03 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 17.95 | -0.02 ▼ | 0 |
| SNGP-DEC | 104.95 | 105 | 100.01 | 102.55 | -1.93 ▼ | 1,593,000 |
| SNGP-FEB | 0 | 0 | 0 | 105.67 | -2.07 ▼ | 0 |
| SNGP-JAN | 0 | 0 | 0 | 104.19 | -1.81 ▼ | 0 |
| SSGC-DEC | 39 | 39.02 | 36.59 | 38.15 | -0.94 ▼ | 9,659,000 |
| SSGC-FEB | 0 | 0 | 0 | 39.25 | -1.08 ▼ | 0 |
| SSGC-JAN | 38 | 38 | 38 | 38 | -1.05 ▼ | 10,000 |
| SYM-DEC | 15.99 | 17.29 | 15.98 | 17.29 | 1.57 ▲ | 8,605,500 |
| SYM-FEB | 0 | 0 | 0 | 17.75 | 1.58 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 17.51 | 1.57 ▲ | 0 |
| SYS-DEC | 650 | 650 | 625 | 627.5 | -9.43 ▼ | 16,500 |
| SYS-FEB | 0 | 0 | 0 | 651.9 | -5.22 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 642.79 | -5.16 ▼ | 0 |
| TELE-DEC | 10 | 10.1 | 9.6 | 9.73 | -0.31 ▼ | 1,822,000 |
| TELE-FEB | 0 | 0 | 0 | 10 | -0.28 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 9.86 | -0.28 ▼ | 0 |
| TGL-DEC | 138.55 | 146.64 | 138.55 | 146.64 | 13.33 ▲ | 160,500 |
| TGL-FEB | 0 | 0 | 0 | 151.17 | 13.54 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 149.06 | 13.35 ▲ | 0 |
| TOMCL-DEC | 36 | 37.48 | 35.6 | 36.98 | 1.25 ▲ | 1,176,000 |
| TOMCL-FEB | 0 | 0 | 0 | 38.03 | 1.18 ▲ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 37.5 | 1.16 ▲ | 0 |
| TPLP-DEC | 12.8 | 12.9 | 11.96 | 12.1 | -0.61 ▼ | 2,704,500 |
| TPLP-FEB | 0 | 0 | 0 | 12.41 | -0.67 ▼ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 12.24 | -0.66 ▼ | 0 |
| TREET-DEC | 22.9 | 24.92 | 22.7 | 24.89 | 2.24 ▲ | 13,269,000 |
| TREET-FEB | 0 | 0 | 0 | 25.44 | 2.25 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 25.09 | 2.22 ▲ | 0 |
| TRG-DEC | 61 | 62.8 | 60.25 | 62.01 | 0.63 ▲ | 4,994,000 |
| TRG-FEB | 0 | 0 | 0 | 63.75 | 0.39 ▲ | 0 |
| TRG-JAN | 0 | 0 | 0 | 62.86 | 0.38 ▲ | 0 |
| UBL-DECB | 361.9 | 362 | 336 | 350 | -11.36 ▼ | 475,500 |
| UBL-FEB | 0 | 0 | 0 | 359.48 | -16.79 ▼ | 0 |
| UBL-JAN | 360 | 360 | 340 | 347.5 | -12.5 ▼ | 16,500 |
| UBLPETF-DEC | 0 | 0 | 0 | 23.48 | -0.1 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 24.24 | -0.11 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.9 | -0.11 ▼ | 0 |
| UNITY-DEC | 36.5 | 37 | 35.4 | 36.37 | -0.5 ▼ | 431,500 |
| UNITY-FEB | 0 | 0 | 0 | 37.46 | -0.71 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 36.94 | -0.7 ▼ | 0 |
| WAVES-DEC | 9.1 | 9.1 | 8.68 | 8.7 | -0.3 ▼ | 756,000 |
| WAVES-FEB | 0 | 0 | 0 | 8.91 | -0.33 ▼ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.79 | -0.32 ▼ | 0 |
| WTL-DEC | 1.84 | 1.9 | 1.76 | 1.81 | -0.01 ▼ | 20,069,000 |
| WTL-JAN | 1.87 | 2.1 | 1.84 | 2 | 0.15 ▲ | 166,500 |
| YOUW-DEC | 4.75 | 4.83 | 4.53 | 4.58 | -0.13 ▼ | 106,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.71 | -0.08 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.64 | -0.08 ▼ | 0 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| CLCPS | 3.9000 | 0.5000 | 14.71 ▲ | 376,062 |
| CHBL | 8.3300 | 0.9900 | 13.49 ▲ | 2,751,780 |
| FECM | 6.0600 | 0.7000 | 13.06 ▲ | 1,468 |
| PKGI | 8.7000 | 0.9200 | 11.83 ▲ | 2,016 |
| FCSC | 2.2100 | 0.2100 | 10.50 ▲ | 13,718,659 |
| Company | Price | Change | Change % | Volume |
|---|
