KARACHI December 17th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 533.99 | 533.99 | 500 | 512.94 | -9 ▼ | 14,290 |
| Atlas Honda Ltd | 864.99 | 864.99 | 842.52 | 851.14 | -8.77 ▼ | 3,959 |
| Dewan Motors | 41.55 | 42 | 40.6 | 41.14 | -0.54 ▼ | 1,313,885 |
| Ghandhara Automobile | 295.99 | 304 | 276.12 | 286.66 | -9.84 ▼ | 3,258,774 |
| Ghandhara Ind. | 534.84 | 562.29 | 505 | 529.65 | 4.14 ▲ | 1,403,963 |
| Honda Atlas Cars | 342.88 | 345.2 | 315.01 | 327.05 | -15.84 ▼ | 2,110,864 |
| Hinopak Motor | 469 | 484 | 431 | 450.99 | -17.21 ▼ | 76,111 |
| Indus Motor Company | 2056.98 | 2056.98 | 2010.12 | 2014.91 | -21.74 ▼ | 1,239 |
| Millat Tractors | 628.05 | 630 | 615 | 617.95 | -9.65 ▼ | 282,928 |
| Sazgar Engineering | 1172.58 | 1240 | 1150.02 | 1171.74 | -0.84 ▼ | 658,474 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 124.01 | 129 | 114.29 | 119.43 | -7.55 ▼ | 32,125 |
| Atlas Battery | 394 | 394.9 | 385 | 387.31 | -6.29 ▼ | 74,878 |
| Bela Automotive | 196.89 | 196.98 | 181 | 184 | -6.05 ▼ | 4,513 |
| Bal.Wheels | 152.2 | 154.95 | 146 | 148.53 | -3.63 ▼ | 8,439 |
| Dewan Auto Engg | 39.11 | 41 | 39.11 | 39.74 | -0.42 ▼ | 10,793 |
| Exide (PAK) | 860 | 876.93 | 801.01 | 831.22 | -38.03 ▼ | 13,043 |
| Ghandhara Tyre | 55.65 | 56.5 | 53.1 | 54.65 | -0.54 ▼ | 2,059,918 |
| Loads Limited | 16.4 | 17.25 | 16.16 | 16.29 | 0.13 ▲ | 6,612,421 |
| Panther Tyres Ltd. | 50 | 50.1 | 48.5 | 48.9 | -1.3 ▼ | 419,627 |
| Treet Battery Ltd. | 17 | 17.52 | 16.7 | 16.95 | -0.06 ▼ | 4,978,381 |
| Thal Limited | 454 | 454 | 444 | 444.6 | -8 ▼ | 9,407 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 35 | 35 | 33 | 35 | 0.23 ▲ | 9,187 |
| Fast Cables Ltd. | 27.3 | 27.45 | 26.2 | 26.74 | -0.22 ▼ | 5,725,710 |
| Pak Elektron | 35.35 | 38.63 | 34 | 38.11 | 2.99 ▲ | 107,502,606 |
| Pakistan Cables- | 175.9 | 175.9 | 160.01 | 161.99 | -10.32 ▼ | 54,878 |
| Siemens Pak. | 1510.1 | 1511 | 1510.1 | 1511 | -1.1 ▼ | 288 |
| Waves Corp Ltd. | 8.61 | 9.28 | 8.5 | 9.02 | 0.45 ▲ | 16,700,660 |
| Waves Home App | 11.29 | 12.08 | 11 | 11.62 | 0.41 ▲ | 13,884,693 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 254.98 | 256 | 230 | 235.7 | -19.28 ▼ | 325,722 |
| Bestway Cement | 377.31 | 381.99 | 350 | 358.57 | -18.74 ▼ | 52,329 |
| Cherat Cement | 295.47 | 296 | 279 | 289.42 | -6.05 ▼ | 561,592 |
| Dadabhoy Cement | 6.6 | 7.11 | 6.45 | 7.11 | 1 ▲ | 9,283,945 |
| Dewan Cement | 10.27 | 10.4 | 9.82 | 9.99 | -0.23 ▼ | 2,713,249 |
| D.G.K.Cement | 108 | 109.98 | 102 | 103.46 | -6.36 ▼ | 8,414,789 |
| Dandot Cement | 13.82 | 14.25 | 13.15 | 13.54 | -0.16 ▼ | 152,728 |
| Fauji Cement | 38.5 | 38.5 | 36 | 36.35 | -1.81 ▼ | 11,437,746 |
| Fecto Cement | 122 | 122 | 114 | 116.14 | -5.34 ▼ | 157,308 |
| Flying Cement | 29.98 | 30.38 | 27.95 | 28.55 | -1.65 ▼ | 2,549,217 |
| Gharibwal Cement | 54.58 | 54.58 | 50.55 | 51.44 | -3.14 ▼ | 2,586,232 |
| Kohat Cement | 404.24 | 408 | 400 | 401.23 | -3.01 ▼ | 109,342 |
| Lucky Cement | 1225 | 1249.98 | 1175 | 1182.58 | -56.26 ▼ | 433,497 |
| Maple Leaf | 50.99 | 50.99 | 46.5 | 47.28 | -2.7 ▼ | 10,311,700 |
| Pioneer Cement | 216 | 219.97 | 205 | 210.57 | -7.72 ▼ | 293,948 |
| Power Cement | 9.85 | 9.87 | 9.17 | 9.4 | -0.47 ▼ | 19,246,235 |
| Power Cem(Pref) | 12.85 | 14.3 | 12.85 | 13.04 | -0.81 ▼ | 664 |
| Safe Mix Con.Ltd | 21.08 | 22.39 | 20.12 | 21.33 | -0.65 ▼ | 30,791 |
| Thatta Cement | 195 | 195 | 174.9 | 183.97 | -10.29 ▼ | 1,911,722 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 39.49 | 39.8 | 38.5 | 38.56 | -0.77 ▼ | 206,332 |
| Archroma Pak | 435 | 445 | 431.11 | 437.01 | -5.04 ▼ | 6,354 |
| Bawany Air Pro(DEF.) | 36.11 | 41.24 | 36.1 | 39.19 | 1.56 ▲ | 37,797 |
| Berger Paints | 118.5 | 119 | 112 | 113.8 | -2.49 ▼ | 252,249 |
| Biafo Industries | 212 | 228 | 212 | 220.93 | 11.46 ▲ | 381,661 |
| Buxly Paints | 202.11 | 204.56 | 197.99 | 198.11 | -1.87 ▼ | 2,054 |
| Data Agro | 126.58 | 126.58 | 120 | 126.58 | 11.51 ▲ | 129,849 |
| Descon Oxychem | 28.2 | 29.15 | 27 | 28.19 | 0 | 1,124,838 |
| Dynea Pakistan | 234.89 | 234.9 | 223.77 | 224.01 | -7.38 ▼ | 24,682 |
| Engro Polymer | 39.98 | 41 | 39.1 | 39.38 | -0.38 ▼ | 2,194,441 |
| Engro Poly (Pref) | 11.2 | 11.5 | 11.2 | 11.2 | 0 | 401 |
| Ghani Chemical | 15.56 | 15.7 | 15.1 | 15.2 | -0.38 ▼ | 940,439 |
| Ghani Glo Hol | 15.69 | 16 | 15 | 15.39 | -0.23 ▼ | 9,093,948 |
| Ittehad Chemicals | 69.6 | 69.6 | 66.51 | 67.51 | -0.51 ▼ | 36,674 |
| Lucky Core Ind. | 1111 | 1135.15 | 1070 | 1079.91 | -55.24 ▼ | 13,985 |
| Lotte Chemical | 21 | 22.4 | 20.51 | 21.15 | -0.2 ▼ | 15,046,978 |
| Leiner Pak Gelat | 145.89 | 145.89 | 126.67 | 126.67 | -14.07 ▼ | 171,911 |
| Nimir Ind.Chemicals | 138.5 | 145.85 | 138.5 | 144.96 | 1.42 ▲ | 42,896 |
| Nimir Resins | 33.34 | 33.34 | 31.1 | 31.96 | 1.65 ▲ | 963,777 |
| Pak Oxygen Ltd. | 152.01 | 157 | 151.32 | 153.8 | 2.16 ▲ | 62,018 |
| Pak.P.V.C. | 11.19 | 11.99 | 11 | 11.12 | -0.07 ▼ | 504 |
| Sardar Chemical | 32.52 | 36.89 | 32.52 | 34.5 | 0 | 2,763 |
| Sitara Chemical | 313.02 | 317.99 | 300.13 | 317.79 | 4.78 ▲ | 992 |
| Sitara Peroxide | 13.76 | 14.47 | 13.75 | 14 | -0.22 ▼ | 13,328 |
| Wah-Noble | 240 | 244.92 | 237.03 | 237.67 | -3.31 ▼ | 808 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.91 | 11.2 | 10.6 | 10.7 | -0.16 ▼ | 166,678 |
| HBL Invest Fund | 3.97 | 4.09 | 3.76 | 3.78 | -0.16 ▼ | 719,501 |
| Tri-Star Mutual | 7.8 | 8 | 7.8 | 8 | 0.2 ▲ | 23,336 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 128 | 133.94 | 125.03 | 133.38 | 5.42 ▲ | 127,729 |
| Askari Bank | 37.98 | 39.1 | 36.51 | 38.78 | 1.33 ▲ | 992,265 |
| Bank Al-Falah | 76.1 | 82.95 | 75.4 | 79.9 | 3.8 ▲ | 1,383,490 |
| Bank AL-Habib | 124.8 | 129 | 121.89 | 128.04 | 5.54 ▲ | 720,116 |
| Bankislami Pak | 23.4 | 23.5 | 22.8 | 22.95 | -0.13 ▼ | 1,883,053 |
| Bank Makramah | 2.64 | 2.82 | 2.62 | 2.72 | 0.08 ▲ | 5,538,316 |
| Bank Of Khyber | 13.98 | 14.39 | 12.86 | 13.85 | -0.04 ▼ | 7,762 |
| B.O.Punjab | 9.41 | 10.19 | 9.31 | 10.06 | 0.55 ▲ | 57,202,972 |
| Faysal Bank | 47.47 | 50.18 | 47.06 | 49.81 | 2.71 ▲ | 7,864,132 |
| Habib Bank | 158.06 | 167.1 | 157.71 | 163.55 | 3.92 ▲ | 3,255,283 |
| Habib Metropolitan | 83 | 87.95 | 83 | 86.01 | 3.27 ▲ | 287,969 |
| JS Bank Ltd | 9.07 | 9.27 | 8.8 | 9.07 | 0.01 ▲ | 1,296,041 |
| MCB Bank Ltd | 258 | 275.24 | 258 | 270.29 | 11.5 ▲ | 1,130,259 |
| Meezan Bank Ltd | 221.1 | 230.3 | 221.1 | 225.08 | 0.61 ▲ | 3,652,286 |
| National Bank (XD) | 72.02 | 74.6 | 70.27 | 73.76 | 1.33 ▲ | 5,602,301 |
| Samba Bank | 9.9 | 10.42 | 9.7 | 9.79 | -0.47 ▼ | 184,098 |
| St.Chart.Bank | 52.55 | 53.99 | 52.55 | 53.41 | 0.86 ▲ | 20,051 |
| Silk Bank Ltd | 1.06 | 1.06 | 1.02 | 1.03 | 0 | 10,292,958 |
| Soneri Bank Ltd | 16.95 | 17.47 | 16.9 | 17.25 | 0.2 ▲ | 3,756,441 |
| United Bank | 340.11 | 361.25 | 337.5 | 356.85 | 15.46 ▲ | 1,810,833 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 11 | 11.13 | 10.82 | 10.97 | -0.1 ▼ | 1,783,558 |
| Aisha Steel Mill | 10.02 | 10.26 | 9.7 | 10.05 | 0.05 ▲ | 7,161,718 |
| Aisha Steel(CPS) | 0 | 0 | 0 | 20.17 | -2.24 ▼ | 0 |
| Aisha StelCoP/S | 0 | 0 | 0 | 11.63 | 0 | 1,001 |
| Amreli Steels | 26 | 26.4 | 25.5 | 25.78 | -0.14 ▼ | 821,313 |
| Bolan Casting | 127 | 136.69 | 124 | 133.66 | 9.4 ▲ | 427,952 |
| Beco Steel Ltd | 8.2 | 8.63 | 8.2 | 8.26 | -0.26 ▼ | 152,257 |
| Crescent Steel | 104.5 | 104.95 | 100.51 | 101.56 | -2.37 ▼ | 2,302,087 |
| Dadex Eternit | 57.8 | 57.8 | 57 | 57.14 | 0 | 37 |
| Dost Steels Ltd. | 6.42 | 6.59 | 6.41 | 6.51 | -0.04 ▼ | 84,792 |
| Int. Ind.Ltd. | 188.55 | 194.66 | 182.28 | 188.61 | 0.78 ▲ | 1,029,600 |
| Inter.Steel Ltd | 89.5 | 92 | 87.65 | 89.03 | -0.23 ▼ | 2,187,001 |
| Ittefaq Iron Ind | 7.07 | 7.22 | 7.02 | 7.07 | -0.18 ▼ | 807,827 |
| K.S.B.Pumps | 152.98 | 152.98 | 147 | 148.87 | -1.56 ▼ | 124,166 |
| Metro Steel | 11.8 | 11.8 | 11.15 | 11.27 | -0.23 ▼ | 56,710 |
| Mughal Iron | 87.5 | 87.5 | 82 | 82.43 | -3.14 ▼ | 1,054,501 |
| Pak Engineering | 700 | 705 | 670.2 | 699.61 | -5.39 ▼ | 125 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.25 | 15.25 | 14.75 | 14.89 | -0.27 ▼ | 37,500 |
| HBL Total Treasury | 112.4 | 112.4 | 112.2 | 112.2 | -0.14 ▼ | 57,700 |
| JS Global Banking | 21.13 | 21.48 | 21.13 | 21.48 | 0.73 ▲ | 12,000 |
| JS Momentum | 16.65 | 18.35 | 16.3 | 16.66 | -0.38 ▼ | 265,500 |
| Mahaana Islamic | 15.48 | 15.48 | 15.02 | 15.23 | -0.25 ▼ | 231,500 |
| Meezan Pakistan | 18.63 | 18.95 | 18.36 | 18.54 | -0.16 ▼ | 204,500 |
| NBP Pakistan G ETF | 22.64 | 22.85 | 22.64 | 22.68 | 0.23 ▲ | 15,500 |
| NIT Pakistan | 25.75 | 25.75 | 25.5 | 25.5 | -0.15 ▼ | 14,000 |
| UBLPakistanETF | 23.71 | 23.81 | 23.7 | 23.72 | 0.2 ▲ | 4,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 68 | 69 | 66.01 | 66.47 | -2.16 ▼ | 117,639 |
| Engro Fertertilizers | 205.01 | 207.99 | 202.5 | 203.45 | -1.06 ▼ | 1,761,823 |
| Engro Corporation | 426 | 435 | 411.01 | 422.11 | -3.77 ▼ | 1,736,942 |
| Fatima Fert | 80.99 | 80.99 | 73 | 77.01 | -3.15 ▼ | 491,181 |
| Fauji Fert Bin | 95.5 | 97.75 | 90 | 91.59 | -4.67 ▼ | 2,887,258 |
| Fauji Fert | 421 | 423.99 | 393 | 398.63 | -21.48 ▼ | 3,239,947 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.39 | 8.4 | 8 | 8.08 | -0.32 ▼ | 536,963 |
| Big Bird Foods Ltd. | 55.45 | 55.6 | 52.5 | 53.14 | -2.08 ▼ | 437,813 |
| Bunnys Limited | 16.8 | 16.8 | 16.13 | 16.3 | -0.11 ▼ | 200,726 |
| Clover Pakistan | 50.5 | 50.5 | 48.3 | 49.99 | -0.39 ▼ | 273,714 |
| Colgate Palm | 1543 | 1560 | 1515 | 1526.32 | -8.37 ▼ | 29,332 |
| Frieslandcampina | 94.47 | 94.47 | 87.75 | 89.02 | -4.43 ▼ | 2,196,226 |
| Fauji Foods Ltd | 15 | 15.11 | 14.52 | 14.6 | -0.29 ▼ | 27,244,666 |
| Gillette Pak | 165.1 | 168.96 | 163 | 163 | -5.65 ▼ | 2,687 |
| Ismail Ind- | 1881 | 1900 | 1881 | 1890.33 | 0.54 ▲ | 32 |
| MithchellsFruit | 240 | 246 | 222.22 | 230.81 | -12.31 ▼ | 389,845 |
| Matco Foods Ltd | 43.5 | 43.75 | 41.5 | 41.56 | -0.58 ▼ | 221,793 |
| Murree Brewery | 704.93 | 710 | 675 | 690.6 | -14.33 ▼ | 7,064 |
| National Foods | 189 | 189 | 181.16 | 186.37 | -3.56 ▼ | 80,575 |
| Nestle Pakistan | 7549 | 7549.99 | 7450 | 7511.48 | -74.88 ▼ | 157 |
| At-Tahur Ltd. | 24 | 24.8 | 23.48 | 24.23 | 0.11 ▲ | 1,266,695 |
| Quice Food | 7.06 | 7.2 | 6.8 | 6.88 | -0.16 ▼ | 2,147,648 |
| Rafhan Maize | 9000 | 9200 | 8810.01 | 9000.02 | 0.93 ▲ | 222 |
| Shield Corp. | 287 | 293.9 | 257 | 257.87 | -24.54 ▼ | 1,295 |
| Shezan Inter. | 127.24 | 139.23 | 125.63 | 139.23 | 12.66 ▲ | 111,825 |
| The Organic Meat | 38.98 | 38.98 | 37.5 | 38.21 | -0.39 ▼ | 2,808,036 |
| Treet Corp | 26.48 | 27.48 | 25.02 | 26.45 | 0.47 ▲ | 25,497,055 |
| Unity Foods Ltd | 35.6 | 35.98 | 33.5 | 34.14 | -1.43 ▼ | 1,186,180 |
| Unilever Foods | 20480 | 22000 | 20480 | 21000.02 | 180.02 ▲ | 199 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.59 | 13.97 | 13.31 | 13.47 | -0.11 ▼ | 1,778,851 |
| Frontier Ceram | 28 | 28.96 | 26.25 | 28.84 | 2.51 ▲ | 86,804 |
| GhaniGlobalGlass | 10 | 10.15 | 9.5 | 9.68 | -0.24 ▼ | 6,865,655 |
| Ghani Glass Ltd | 33.89 | 34 | 30.81 | 31.57 | -2.32 ▼ | 1,931,793 |
| Ghani Value Glass | 54.98 | 54.98 | 50.1 | 51.99 | -0.12 ▼ | 26,643 |
| Karam Ceramics | 58 | 59.87 | 53.89 | 59.88 | 0 | 71 |
| Shabbir Tiles | 13.9 | 14.31 | 13.81 | 14.24 | 0.43 ▲ | 204,650 |
| Tariq Glass Ind. | 155 | 155 | 138.27 | 145.03 | -8.6 ▼ | 183,761 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 27.51 | 27.99 | 27.2 | 27.52 | -0.08 ▼ | 12,711 |
| Adamjee Ins. | 52.05 | 54.49 | 51 | 52.76 | -0.16 ▼ | 2,189,151 |
| Askari Life Ass | 6 | 6.23 | 5.35 | 5.7 | -0.07 ▼ | 12,426 |
| Adamjee Life Assuran | 34.39 | 34.39 | 32.05 | 32.2 | -2.2 ▼ | 25,437 |
| Asia Insurance | 16.83 | 16.83 | 16.83 | 15.51 | 0 | 2 |
| Atlas Ins. Ltd | 60 | 60 | 57 | 57.9 | -2.13 ▼ | 52,096 |
| Century Ins. | 36.3 | 37 | 36.22 | 37.08 | 0 | 1,600 |
| Cres.Star Ins. | 3.19 | 3.2 | 3 | 3.08 | -0.02 ▼ | 863,822 |
| EFU General | 117.8 | 123 | 117.8 | 119.35 | -0.01 ▼ | 11,420 |
| EFU Life Assurance | 180 | 184 | 178.5 | 180 | 0 | 87,784 |
| East West Insurance | 52 | 52.25 | 52 | 52.01 | 3.01 ▲ | 634 |
| Habib Ins. | 8.45 | 8.5 | 8.02 | 8.16 | -0.26 ▼ | 67,343 |
| IGI Holdings | 189 | 189 | 179 | 179.91 | -3.62 ▼ | 175,327 |
| IGI Life Ins | 15.2 | 16.6 | 15.2 | 15.99 | 0 | 351 |
| Jubilee Gen.Ins | 52.35 | 54 | 51.44 | 52.01 | -0.73 ▼ | 864,539 |
| Jubile Life Ins | 186 | 186 | 171 | 180.74 | 0.74 ▲ | 3,992 |
| Pak Reinsurance | 16.05 | 16.44 | 15.7 | 15.92 | -0.32 ▼ | 1,130,768 |
| PICIC Ins.Ltd. | 1.85 | 1.95 | 1.85 | 1.89 | -0.01 ▼ | 32,369 |
| Premier Ins. | 6.47 | 6.49 | 5.55 | 5.82 | -0.28 ▼ | 12,062 |
| Pak Gen.Ins. | 9.15 | 10.89 | 9.13 | 10.51 | 0.62 ▲ | 37,551 |
| Reliance Ins. | 13.43 | 13.45 | 12.25 | 12.99 | 0.75 ▲ | 30,778 |
| Shaheen Ins. | 5.8 | 6.19 | 5.8 | 6.09 | 0.03 ▲ | 9,409 |
| TPL Insurance | 10.98 | 11.88 | 10 | 11.6 | 0.79 ▲ | 510,001 |
| United Insurance | 16.73 | 16.73 | 16.18 | 16.18 | -0.15 ▼ | 33,070 |
| Universal Ins. | 11 | 11 | 10.55 | 10.55 | -0.7 ▼ | 12,503 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.15 | 8.3 | 7.95 | 8 | -0.09 ▼ | 83,676 |
| Arif Habib Limited. | 47.99 | 48 | 46 | 46.78 | -0.85 ▼ | 300,820 |
| AKD Securites | 22.2 | 22.8 | 21.66 | 21.81 | -0.78 ▼ | 381,075 |
| Apna Microfin. | 9.6 | 10.99 | 9.6 | 10.01 | 0 | 192 |
| Calcorp Limited | 28.9 | 29.2 | 26.02 | 29.13 | 0.22 ▲ | 2,451 |
| Cyan Limited | 38.49 | 38.7 | 35.3 | 36.64 | -1.03 ▼ | 290,827 |
| Dawood Hercules | 218 | 218.99 | 210 | 213.76 | -3.68 ▼ | 221,091 |
| Dawood Equities | 9.13 | 10 | 9.05 | 9.15 | -0.75 ▼ | 85,657 |
| Dawood Law | 234 | 238 | 234 | 235 | 1.13 ▲ | 620 |
| Escorts Bank | 5.06 | 5.2 | 5 | 5.1 | -0.04 ▼ | 57,004 |
| First Cap.Equit | 5.15 | 6.74 | 5.15 | 5.15 | -0.77 ▼ | 502 |
| F.Credit & Inv | 8.2 | 8.6 | 8.2 | 8.2 | 0 | 2,502 |
| Ist.Capital Sec | 2.18 | 2.2 | 2.1 | 2.17 | -0.02 ▼ | 1,055,853 |
| First Dawood Prop | 2.79 | 2.85 | 2.6 | 2.7 | 0 | 1,014,456 |
| F. Nat.Equities | 4.32 | 4.48 | 4.1 | 4.24 | -0.07 ▼ | 2,244,609 |
| Invest Bank | 1.78 | 1.84 | 1.71 | 1.71 | -0.07 ▼ | 89,282 |
| Imperial Limite | 22.89 | 22.89 | 21.5 | 22.4 | 0.2 ▲ | 22,244 |
| Intermarket Sec. | 79.98 | 79.98 | 76 | 77.71 | -1.68 ▼ | 26,026 |
| Jah.Sidd. Co. | 19.6 | 19.97 | 19.21 | 19.44 | -0.57 ▼ | 579,341 |
| JahangirSidd(Pref) | 9 | 9 | 8.58 | 8.58 | -0.44 ▼ | 100,600 |
| JS Global Cap. | 125 | 129.99 | 125 | 126.09 | -1.92 ▼ | 1,645 |
| JS Investments | 25.7 | 25.7 | 24.9 | 24.9 | 1.37 ▲ | 3,500 |
| LSE Capital Ltd. | 5.67 | 5.89 | 5.5 | 5.7 | 0.19 ▲ | 1,382,575 |
| LSE Fin. Services | 17.7 | 18.32 | 17.01 | 18.32 | 1.67 ▲ | 118,630 |
| LSE Ventures Ltd | 9.99 | 10.29 | 9.82 | 10 | 0.15 ▲ | 457,011 |
| MCB Inv MGT | 71.88 | 71.88 | 67.01 | 70.6 | 2.61 ▲ | 7,454 |
| Next Capital | 8.48 | 8.48 | 7.96 | 7.96 | -0.33 ▼ | 25,821 |
| OLP Financial | 39 | 39 | 36.16 | 38.45 | 0.26 ▲ | 23,217 |
| Pervez Ahmed Co | 1.77 | 1.78 | 1.63 | 1.68 | -0.09 ▼ | 8,536,089 |
| PIA Holding Company | 17.8 | 19.33 | 17.5 | 18.76 | 1.17 ▲ | 36,897,118 |
| PIA Holding CompanyB | 850.33 | 925.22 | 850.33 | 877.17 | -38.24 ▼ | 35 |
| Pak Stock Exchange | 22.5 | 22.75 | 21.75 | 22.31 | -0.01 ▼ | 1,835,162 |
| Sec. Inv. Bank | 5.19 | 5.19 | 4.94 | 4.95 | -0.05 ▼ | 20,055 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.92 | 6 | 5.71 | 5.9 | -0.1 ▼ | 13,031 |
| Pak Gulf Leasing | 11.89 | 11.89 | 11.32 | 11.39 | 0.08 ▲ | 2,757 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1800.01 | 1825.51 | 1800.01 | 1817.33 | -7.67 ▼ | 139 |
| Fateh Industries | 120.55 | 125 | 120.55 | 133.94 | 0 | 17 |
| Leather Up Ltd. | 22.51 | 25.09 | 22.51 | 24.31 | 0 | 101 |
| Pak Leather | 32.22 | 35.79 | 32.06 | 34.83 | 0 | 252 |
| Service Global | 97.01 | 99.9 | 95.13 | 96.32 | -2.9 ▼ | 126,649 |
| Service Ind.Ltd | 1536 | 1555 | 1500 | 1523.91 | -12.1 ▼ | 8,496 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 162.99 | 162.99 | 156 | 158.02 | -0.86 ▼ | 828 |
| AL-Khair Gadoon | 36.01 | 36.01 | 36 | 39.98 | 0 | 292 |
| Arpak Int. | 77.99 | 77.99 | 71 | 71.09 | 0 | 215 |
| Diamond Ind. | 18.01 | 19 | 18.01 | 19 | 0 | 1,500 |
| ECOPACK Ltd | 26.45 | 26.45 | 25 | 25.98 | -0.11 ▼ | 32,498 |
| Gammon Pak | 54.02 | 57 | 53 | 53.27 | -3.83 ▼ | 12,106 |
| GOC (Pak) Ltd. | 69 | 73 | 61.05 | 72.07 | 4.57 ▲ | 5,869 |
| Mandviwala | 15.5 | 16.25 | 15.5 | 16.25 | 0.75 ▲ | 44,977 |
| Olympia Mills | 35 | 38.5 | 31.5 | 38.42 | 3.42 ▲ | 9,605 |
| Pakistan Alumin | 138.5 | 144 | 135 | 137.79 | 0.95 ▲ | 627,334 |
| Pak Hotels | 59.31 | 59.35 | 57 | 57.6 | -1.25 ▼ | 696,898 |
| Pak Services | 826 | 835 | 788 | 804.63 | -7.73 ▼ | 418 |
| Shifa Int.Hospital | 432 | 432 | 397 | 406.9 | -24 ▼ | 195,964 |
| Siddiqsons Tin | 5.99 | 5.99 | 5.75 | 5.8 | -0.1 ▼ | 989,837 |
| Tri-Pack Films | 153.21 | 157.98 | 148.26 | 148.63 | -3.93 ▼ | 37,782 |
| United Brands | 29.89 | 30.05 | 25.06 | 26.9 | -0.42 ▼ | 701,262 |
| UDL Int.Ltd. | 8.02 | 8.8 | 8 | 8.5 | 0.19 ▲ | 94,710 |
| United Distributors | 61.49 | 61.49 | 56.51 | 59 | -1.1 ▼ | 1,506 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8 | 8.4 | 7.77 | 8.26 | -0.02 ▼ | 4,190 |
| AL-Noor Mod | 3.26 | 3.44 | 3.2 | 3.2 | -0.06 ▼ | 28,000 |
| Elite Cap.Mod | 7.06 | 7.06 | 6.6 | 7 | 0.94 ▲ | 11,207 |
| Equity Modaraba | 3.39 | 3.48 | 3.21 | 3.44 | 0.22 ▲ | 5,138 |
| 1st.Fid.Leasing | 2.53 | 2.53 | 2.5 | 2.5 | -0.19 ▼ | 53,349 |
| Habib Modaraba | 19.47 | 19.47 | 18.81 | 18.97 | 0.17 ▲ | 22,870 |
| I.B.L.Modarab | 3.2 | 3.38 | 3 | 3.15 | -0.25 ▼ | 5,570 |
| Imrooz Modaraba | 185 | 210 | 185 | 200 | 0 | 50 |
| Punjab Mod | 3.16 | 3.26 | 3.1 | 3.15 | 0 | 45,825 |
| Paramount Mod | 8.2 | 8.2 | 7.75 | 8.11 | 0 | 2 |
| F.Treet Manuf | 5.05 | 5.12 | 4.97 | 4.98 | 0 | 10,497 |
| Tri-Star 1st Mod. | 16.25 | 16.25 | 13.66 | 15.26 | 0.49 ▲ | 824 |
| OLP Modaraba | 16.24 | 16.48 | 16.02 | 16.42 | 0.28 ▲ | 20,991 |
| Orient Rental | 8 | 8.15 | 8 | 8.1 | -0.12 ▼ | 3,061 |
| Popular Islamic | 12.79 | 12.8 | 11.67 | 11.67 | 0.03 ▲ | 5,917 |
| Prud Mod.1st | 3.13 | 3.13 | 2.85 | 3.02 | -0.11 ▼ | 136,466 |
| Sindh Modaraba | 10.99 | 10.99 | 9.95 | 10 | -0.54 ▼ | 55,211 |
| Trust Modaraba | 3.9 | 3.9 | 3.7 | 3.76 | -0.14 ▼ | 514,864 |
| Unicap Modaraba | 3.16 | 3.17 | 3.16 | 3.17 | 0.02 ▲ | 4,003 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 899 | 899.9 | 809.76 | 809.76 | -89.97 ▼ | 6,419,869 |
| Oil & Gas Dev | 235.4 | 235.99 | 216.75 | 222.66 | -10.63 ▼ | 9,567,963 |
| Pak Oilfields | 644 | 674.98 | 638 | 662.15 | 19.38 ▲ | 1,211,241 |
| Pak Petroleum | 211.7 | 215.2 | 202.5 | 205.85 | -5.55 ▼ | 7,373,271 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 558.14 | 565 | 530 | 539.24 | -12.58 ▼ | 75,286 |
| Burshane LPG | 34.8 | 34.8 | 33.75 | 33.84 | -1.34 ▼ | 16,405 |
| Hascol Petrol | 13.45 | 13.76 | 12.8 | 13.04 | -0.16 ▼ | 23,706,764 |
| HI-Tech Lub. | 55.39 | 55.65 | 51.02 | 52.73 | -2.04 ▼ | 1,164,113 |
| Oilboy Energy L | 9.3 | 10.45 | 9.25 | 10.45 | 1 ▲ | 2,288,253 |
| P.S.O. | 388.99 | 392 | 366.56 | 375.8 | -10.88 ▼ | 8,441,394 |
| Shell Pakistan | 240.2 | 243.98 | 230.11 | 233.63 | -11.47 ▼ | 300,952 |
| Sui North Gas | 108.2 | 110.8 | 102.11 | 105.17 | -1.64 ▼ | 14,622,382 |
| Sui South Gas | 41.79 | 44.89 | 39.91 | 42.63 | 1.28 ▲ | 42,923,281 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 35.98 | 35.98 | 34 | 34.41 | -1.03 ▼ | 1,124,082 |
| Cherat Packg | 141 | 141.99 | 135.8 | 137.01 | -3.7 ▼ | 78,329 |
| Pak Agro Pack | 8.01 | 9 | 8 | 8.19 | -0.56 ▼ | 207,365 |
| Int. Packaging Films | 23.3 | 23.89 | 22.75 | 22.84 | -0.56 ▼ | 112,143 |
| MACPAC Films | 17.98 | 17.98 | 17.27 | 17.39 | -0.35 ▼ | 182,064 |
| Merit Packaging | 11 | 11 | 10.46 | 10.66 | -0.42 ▼ | 1,060,874 |
| Packages Ltd. | 641.5 | 649 | 602.57 | 622.43 | -17.77 ▼ | 10,416 |
| Pak Paper Prod | 84 | 84 | 81.82 | 82.12 | 0.52 ▲ | 2,599 |
| Roshan Packages | 19.82 | 19.82 | 19.2 | 19.37 | -0.45 ▼ | 1,404,318 |
| Security Paper | 171.99 | 171.99 | 164 | 165.73 | -2.53 ▼ | 30,640 |
| Synthetic Products | 54.71 | 54.71 | 48.5 | 50.99 | 1.25 ▲ | 12,183,669 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1200 | 1299 | 1162 | 1228.98 | -14.09 ▼ | 75,458 |
| AGP Limited | 169 | 172 | 164.01 | 166.2 | -4.07 ▼ | 363,162 |
| BF Biosciences | 202.98 | 215.9 | 198 | 205.13 | -1.85 ▼ | 2,128,086 |
| Citi Pharma Ltd | 71 | 73.2 | 67.9 | 70.34 | 0.6 ▲ | 10,398,668 |
| Ferozsons (Lab) | 367.9 | 374 | 354 | 357.03 | -10.51 ▼ | 144,227 |
| GlaxoSmithKline | 420 | 421 | 395 | 399.63 | -17.34 ▼ | 404,274 |
| Haleon Pakistan | 946 | 955 | 890 | 925.09 | -15.01 ▼ | 51,145 |
| Highnoon (Lab) | 926 | 926 | 875 | 898.91 | -26.9 ▼ | 75,059 |
| Hoechst Pak Ltd | 2628 | 2970 | 2628 | 2850.52 | -69.48 ▼ | 102 |
| IBL HealthCare | 45 | 46.65 | 44 | 44.25 | -0.63 ▼ | 881,812 |
| Macter Int. Ltd | 394.98 | 394.98 | 365 | 368.22 | -17.29 ▼ | 8,864 |
| Otsuka Pak | 185 | 190.95 | 181 | 182.07 | -6.42 ▼ | 34,379 |
| The Searle Company | 115.79 | 117.95 | 105.6 | 110.24 | -4.56 ▼ | 7,807,958 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20 | 20.19 | 19.62 | 20.04 | -0.02 ▼ | 131,542 |
| Engro Powergen | 27.18 | 27.6 | 27.16 | 27.45 | -0.06 ▼ | 314,379 |
| Hub Power Co. | 130 | 141.5 | 128.1 | 139.43 | 10.6 ▲ | 33,289,968 |
| Kot Addu Power | 37.2 | 38 | 36.99 | 37.43 | -0.07 ▼ | 2,177,751 |
| K-Electric Ltd. | 6.2 | 6.2 | 5.95 | 5.97 | -0.22 ▼ | 31,365,092 |
| Kohinoor Energy | 26.74 | 26.74 | 25 | 25.93 | -0.56 ▼ | 254,854 |
| Kohinoor Power | 6.8 | 7.15 | 6.7 | 7.01 | 0.23 ▲ | 120,830 |
| Lalpir Power | 22.18 | 22.25 | 21.7 | 21.92 | -0.16 ▼ | 254,866 |
| Nishat ChunPower | 27.51 | 28.52 | 27.51 | 27.89 | -0.15 ▼ | 677,544 |
| Nishat Power | 36.95 | 37 | 35.8 | 35.86 | -0.66 ▼ | 435,375 |
| Pakgen Power | 110 | 110 | 107 | 107.01 | 0.01 ▲ | 146,588 |
| Sitara Energy | 11.99 | 11.99 | 11.66 | 11.66 | -0.01 ▼ | 957 |
| S.G.Power | 8.11 | 8.2 | 8.11 | 8.17 | -0.06 ▼ | 6,730 |
| Saif Power Ltd | 14.5 | 14.67 | 14.3 | 14.38 | -0.22 ▼ | 698,302 |
| Tri-Star Power | 6.01 | 6.3 | 5.26 | 5.38 | -0.87 ▼ | 257,074 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 19 | 19.51 | 18.05 | 19.31 | 1.57 ▲ | 184,593 |
| Hussain Industries | 20.21 | 24.26 | 19.87 | 22.51 | 0.46 ▲ | 4,448 |
| Javedan Corp. | 53.1 | 56.1 | 53.1 | 54.83 | -0.17 ▼ | 164,814 |
| Pace (Pak) Ltd. | 6.55 | 7 | 6.5 | 6.94 | 0.25 ▲ | 12,463,469 |
| TPL Properties | 12.8 | 14.04 | 12.51 | 13.77 | 0.98 ▲ | 30,392,038 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 23.5 | 23.5 | 23 | 23.04 | -0.45 ▼ | 475,336 |
| Globe Residency | 14.98 | 14.98 | 14.5 | 14.59 | -0.39 ▼ | 3,229 |
| TPL REIT Fund I | 13.03 | 14.44 | 13 | 13.96 | 0.65 ▲ | 563,002 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 740 | 775.75 | 700.11 | 734.77 | 0.31 ▲ | 3,015,827 |
| Cnergyico PK | 7.19 | 7.39 | 6.98 | 7.08 | -0.04 ▼ | 58,285,174 |
| National Refinery | 317.98 | 341.5 | 310 | 328.49 | 16.1 ▲ | 4,430,555 |
| Pak Refinery | 36.95 | 40.17 | 35.5 | 39.85 | 3.33 ▲ | 55,973,468 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 850 | 850 | 810.13 | 840 | 9.99 ▲ | 500 |
| Adam Sugar | 62 | 62 | 60 | 60.17 | -1.99 ▼ | 1,580 |
| Abdullah Shah | 6.9 | 6.9 | 6.55 | 6.78 | 0.04 ▲ | 21,302 |
| AL-Noor Sugar | 85 | 90 | 85 | 85.55 | 0.28 ▲ | 3,855 |
| Chashma Sugar | 80.27 | 80.27 | 74 | 74.66 | 1.67 ▲ | 614 |
| Dewan Sugar | 5.91 | 6 | 5.8 | 5.88 | -0.06 ▼ | 192,107 |
| Faran Sugar Mills | 44 | 45 | 43.55 | 44.84 | 0.83 ▲ | 8,497 |
| Faran Sugar(R) | 7.57 | 8.5 | 7.57 | 8.43 | -0.03 ▼ | 18,791 |
| Habib Sugar | 88.89 | 88.89 | 85 | 86.43 | -0.41 ▼ | 37,539 |
| Habib Rice Prod | 33.39 | 33.39 | 32.64 | 32.57 | 0 | 115 |
| Haseeb Waqas Sugar | 12.5 | 12.8 | 12 | 12.02 | -0.48 ▼ | 98,010 |
| J.D.W.Sugar | 735 | 760 | 691 | 724.77 | 0.46 ▲ | 354 |
| Jauharabad Sug | 28.27 | 28.75 | 25.6 | 26.8 | -1.47 ▼ | 77,093 |
| Khairpur Sugar | 233.77 | 235 | 233.77 | 233.77 | 0 | 3 |
| Mirpurkhas Sugar | 38.85 | 38.85 | 35 | 35.25 | -2.49 ▼ | 228,546 |
| Mehran Sugar | 53.49 | 53.49 | 50.9 | 51.01 | -1.06 ▼ | 27,804 |
| Noon Sugar | 91.5 | 91.75 | 90 | 90 | -0.83 ▼ | 2,400 |
| Premier Suger | 399.05 | 399.05 | 399.05 | 418.5 | 0 | 3 |
| Sanghar Sugar | 35.5 | 35.5 | 32.02 | 32.35 | -3.23 ▼ | 7,175 |
| Sindh Abadgar | 38.5 | 41.8 | 38.5 | 41.08 | 3.08 ▲ | 2,071 |
| Shahtaj Sugar | 93.41 | 101.99 | 93.41 | 95.61 | -8.18 ▼ | 1,532 |
| Shahmurad Sugar | 544 | 550 | 500 | 500 | -44.2 ▼ | 5,006 |
| Sakrand Sugar | 11.2 | 11.2 | 10.6 | 10.98 | -0.3 ▼ | 81,544 |
| Shakarganj Limited | 40.39 | 40.39 | 35.52 | 37 | 0.23 ▲ | 16,835 |
| Tariq Corp Ltd. | 15.8 | 16.49 | 15.3 | 15.61 | 0.39 ▲ | 31,031 |
| Thal Ind.Corp. | 300.01 | 309.99 | 300 | 304.03 | -10.96 ▼ | 544 |
| Tandlianwala Sugar | 90 | 90 | 85 | 85 | 2.87 ▲ | 1,260 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 183.5 | 183.5 | 178 | 178.78 | -1.05 ▼ | 14,433 |
| Ibrahim Fibres | 358.5 | 358.5 | 350.03 | 350.06 | 0.01 ▲ | 294 |
| Image Pakistan | 22 | 22.05 | 19.7 | 20.08 | -1.43 ▼ | 4,206,348 |
| National Silk | 50.01 | 57.5 | 50.01 | 55.44 | 0 | 2 |
| Pak Synthetics | 43.8 | 43.94 | 39.9 | 41.51 | -0.28 ▼ | 75,786 |
| Rupali Polyester | 22.99 | 22.99 | 21.51 | 21.87 | -0.97 ▼ | 7,939 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 192 | 208.93 | 191 | 207.77 | 17.83 ▲ | 14,371,854 |
| Avanceon Ltd | 64.88 | 64.88 | 61.81 | 62.43 | -2.45 ▼ | 4,304,394 |
| Supernet Ltd.XB | 16.85 | 16.85 | 15.5 | 15.5 | 0 | 5,005 |
| Hallmark Company Ltd | 775 | 797.45 | 750.59 | 783.55 | 9.76 ▲ | 198 |
| Hum Network | 14.5 | 14.5 | 13.9 | 14.1 | -0.42 ▼ | 1,605,571 |
| Media Times Ltd | 2.73 | 2.74 | 2.52 | 2.54 | -0.03 ▼ | 1,648,770 |
| Netsol Tech. | 162.5 | 163.45 | 158.99 | 160.66 | -0.62 ▼ | 1,998,207 |
| Octopus Digital | 74.1 | 74.38 | 71.06 | 72.57 | -1.41 ▼ | 1,273,496 |
| Pak Datacom | 90 | 94.49 | 89.05 | 94.49 | 8.59 ▲ | 102,821 |
| P.T.C.L. | 26.1 | 27.45 | 25.55 | 26.62 | 0.58 ▲ | 21,469,414 |
| Symmetry Group Ltd | 18.39 | 18.48 | 16.34 | 17.45 | -0.7 ▼ | 14,338,041 |
| Systems Limited | 624 | 624 | 590 | 603.67 | -18.61 ▼ | 395,937 |
| Telecard Limited | 9.49 | 9.6 | 9.13 | 9.23 | -0.18 ▼ | 10,086,998 |
| TPL Corp Ltd | 6 | 6.19 | 5.65 | 6.02 | 0.13 ▲ | 4,863,047 |
| TPL Trakker Ltd | 10.5 | 10.89 | 10.45 | 10.55 | -0.1 ▼ | 19,496 |
| TRG Pak Ltd | 61.94 | 61.95 | 60.12 | 60.54 | -1.46 ▼ | 6,062,211 |
| WorldCall Telecom | 1.93 | 1.99 | 1.84 | 1.88 | -0.04 ▼ | 151,921,663 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 47.61 | 48.79 | 47.5 | 48.07 | 0.09 ▲ | 46,433 |
| Azgard Nine | 9.29 | 9.35 | 8.9 | 9.04 | -0.24 ▼ | 1,870,614 |
| AN Textile Mill | 11.7 | 11.7 | 11.7 | 11.87 | 0 | 1 |
| Aruj Industries | 9.78 | 9.78 | 9.5 | 9.63 | 0.03 ▲ | 21,812 |
| Bhanero Tex. | 800 | 800 | 800 | 791.89 | 0 | 1 |
| Blessed Tex. | 267.88 | 279.64 | 267.88 | 278.07 | -1.81 ▼ | 352 |
| Chenab Limited | 7.3 | 7.62 | 7.3 | 7.48 | 0.1 ▲ | 309,536 |
| Chenab Ltd.(Pre | 3.25 | 3.54 | 3.2 | 3.5 | 0.12 ▲ | 467,423 |
| Crescent Tex. | 15.01 | 15.3 | 14.62 | 14.78 | -0.35 ▼ | 125,399 |
| Faisal Spinning | 270 | 270 | 244.01 | 249.71 | -20.29 ▼ | 1,403 |
| Feroze 1888 | 69.1 | 72.85 | 69.1 | 71.32 | -0.68 ▼ | 2,250 |
| Fazal Cloth | 168.44 | 179.55 | 168.44 | 179.55 | 16.32 ▲ | 4,399 |
| Gul Ahmed | 27.39 | 27.39 | 25.7 | 26.03 | -0.8 ▼ | 4,244,420 |
| Ghazi Fabrics | 9.9 | 10.4 | 9.5 | 9.89 | 0.29 ▲ | 4,326 |
| Hala Enterprise | 14.6 | 15 | 14.1 | 14.19 | 0.12 ▲ | 33,892 |
| Hafiz Limited | 252 | 252 | 207 | 219.05 | -10.19 ▼ | 359 |
| Interloop Ltd. | 74 | 75 | 72.52 | 74 | 0.94 ▲ | 1,448,324 |
| Int.Knitwear | 15.55 | 17 | 15.55 | 15.55 | -1.47 ▼ | 10,901 |
| Jubilee Spinning | 11.33 | 11.33 | 11 | 11.29 | -0.17 ▼ | 12,224 |
| Khyber Textile | 705 | 725 | 648.29 | 649.75 | -70.57 ▼ | 327 |
| Kohinoor Mills | 34.14 | 35 | 34.14 | 35 | 0 | 561 |
| Kohinoor Ind. | 8.7 | 9.16 | 8.7 | 8.9 | 0.13 ▲ | 2,030 |
| Kohinoor Textile | 145 | 145.46 | 131.1 | 131.18 | -12.68 ▼ | 44,603 |
| Mehmood Tex. | 748.9 | 748.9 | 695 | 700.46 | -9.35 ▼ | 6,626 |
| Masood Textile | 47.59 | 58 | 47.59 | 50 | -2.87 ▼ | 683 |
| Nishat (Chun.) | 38 | 38.69 | 36.25 | 37.05 | -0.97 ▼ | 792,880 |
| Nishat Mills Ltd | 127.1 | 128.3 | 119 | 122.48 | -2.71 ▼ | 1,389,916 |
| Paramount Sp | 5.1 | 5.1 | 4.26 | 4.78 | -0.22 ▼ | 8,088 |
| Quetta Textile | 19.06 | 19.97 | 17.73 | 17.88 | -1.82 ▼ | 27,596 |
| Redco Textile | 15.19 | 15.19 | 13.8 | 13.91 | -0.6 ▼ | 98,675 |
| Sapphire Tex. | 1275 | 1275 | 1249 | 1258.03 | 11 ▲ | 62 |
| Sapphire Fiber | 1210 | 1210 | 1200 | 1202 | -3.89 ▼ | 45 |
| Shams Textile | 26.77 | 26.77 | 25.3 | 25.78 | 1.41 ▲ | 7,356 |
| Stylers Int.Ltd. | 40 | 41.8 | 39.9 | 40.01 | 0.41 ▲ | 82,598 |
| Suraj Cotton Mills | 129.01 | 144 | 129.01 | 135.24 | -2.76 ▼ | 1,550 |
| Towellers Limited | 157.7 | 158 | 150.7 | 155.33 | -2.37 ▼ | 9,334 |
| ZahidJee Tex. | 29.95 | 29.95 | 29.95 | 28.74 | 0 | 25 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 58.59 | 61.99 | 56.25 | 58 | -4.42 ▼ | 2,686 |
| Amtex Limited | 3.24 | 3.39 | 3.24 | 3.26 | -0.08 ▼ | 619,935 |
| Arctic Textile | 22.29 | 22.29 | 20.99 | 20.99 | 0.72 ▲ | 3,530 |
| Asim Textile | 12.71 | 13 | 12.2 | 12.31 | -0.52 ▼ | 2,799 |
| Bilal Fibres | 14.39 | 14.39 | 13.95 | 14.01 | -0.3 ▼ | 10,601 |
| Colony Tex.Mills Ltd | 5.15 | 5.19 | 4.88 | 4.89 | -0.17 ▼ | 437,921 |
| Chakwal Spinning | 59.5 | 59.5 | 53.72 | 53.72 | -5.97 ▼ | 726,462 |
| Dewan Farooque Sp. | 4.83 | 4.83 | 4.62 | 4.66 | 0.04 ▲ | 219,825 |
| Din Textile | 51 | 57 | 51 | 51 | -2 ▼ | 995 |
| D.S. Ind. Ltd. | 6 | 6.29 | 5.7 | 5.82 | -0.27 ▼ | 394,622 |
| Dar-es-Salaam | 48.02 | 48.02 | 48.02 | 48.25 | 0 | 3 |
| Dewan Textile | 6.27 | 7.42 | 6.27 | 6.44 | -0.74 ▼ | 601 |
| Elahi Cotton | 80 | 80 | 80 | 79.87 | 0 | 195 |
| Ellcot Spinning | 98 | 98 | 98 | 104.9 | 0 | 87 |
| Gadoon Textile | 245 | 245 | 242 | 242 | -4 ▼ | 3,417 |
| Gulshan Sp. | 4.98 | 4.98 | 3.85 | 4.05 | -0.65 ▼ | 6,355 |
| Gulistan Sp. | 10.66 | 11 | 9.59 | 9.6 | -1.06 ▼ | 121,924 |
| Hira Textile | 3.33 | 3.5 | 3.17 | 3.2 | -0.13 ▼ | 431,959 |
| Idrees Textile | 12.75 | 14.99 | 12.75 | 14.16 | 0.16 ▲ | 546 |
| Ideal Spinning | 0 | 0 | 0 | 12.5 | 0 | 2 |
| Indus Dyeing | 129 | 131.5 | 128.18 | 128.6 | -1.02 ▼ | 15,686 |
| J.A.Textile | 48 | 49.45 | 47 | 49.3 | -0.35 ▼ | 28,062 |
| Janana D Mal | 66.03 | 66.03 | 64 | 64.05 | -1.11 ▼ | 5,110 |
| J.K.Spinning | 65 | 65 | 65 | 65 | -1 ▼ | 1,000 |
| Kohat Textile | 34 | 34 | 32.5 | 33.01 | -0.31 ▼ | 5,637 |
| Kohinoor Spining | 7.95 | 8.1 | 7.75 | 7.86 | -0.13 ▼ | 9,024,812 |
| Khalid Siraj | 10.15 | 10.15 | 9.56 | 10 | -0.14 ▼ | 7,141 |
| Land Mark Spinning | 63.91 | 63.91 | 63.91 | 63.91 | 5.81 ▲ | 14,024 |
| Maqbool Textile | 35 | 35 | 30 | 35 | 3.15 ▲ | 2,504 |
| Nagina Cotton | 54 | 54 | 51.5 | 51.17 | 0 | 93 |
| Nazir Cotton Mills | 12 | 12.98 | 12 | 12.01 | -0.95 ▼ | 95,012 |
| Reliance Cotton | 690 | 700 | 690 | 690 | -0.81 ▼ | 1,616 |
| Ruby Textile | 7.97 | 7.97 | 7.5 | 7.5 | -0.37 ▼ | 11,516 |
| Saif Textile | 16.2 | 16.2 | 15 | 15.69 | 0.2 ▲ | 223,762 |
| Service Ind Tex | 12.9 | 12.9 | 12.05 | 12.53 | 0.52 ▲ | 41,488 |
| Shadab Textile | 25.5 | 25.5 | 23 | 23.14 | -2.17 ▼ | 16,987 |
| Sally Textile | 12.49 | 12.49 | 10.88 | 11.07 | -0.9 ▼ | 2,372 |
| Sana Ind. | 33.24 | 33.54 | 28.15 | 33.54 | 3.05 ▲ | 42,862 |
| Saritow Spinning | 9.05 | 9.1 | 9.04 | 9.1 | -0.01 ▼ | 2,908 |
| Sunrays Textile | 92 | 97.92 | 92 | 96.25 | 3.23 ▲ | 758 |
| Tata Textile | 62 | 62 | 54.35 | 58.13 | -2.2 ▼ | 1,881 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 12.15 | 12.15 | 10.94 | 10.95 | -1.2 ▼ | 68,111 |
| Shahtaj Textile | 72.01 | 72.01 | 72 | 71.32 | 0 | 107 |
| Yousuf Weaving | 4.57 | 4.57 | 4.4 | 4.45 | -0.04 ▼ | 622,393 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 272 | 277.99 | 269 | 269.99 | -4.51 ▼ | 16,695 |
| Pak Tobacco | 1362 | 1399 | 1355.01 | 1379 | 26.56 ▲ | 2,419 |
| Philip Morris Pak. | 790 | 790 | 789 | 789.88 | 29.78 ▲ | 1,119 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.2 | 17.2 | 16 | 17.19 | 0.7 ▲ | 61,025 |
| Blue-Ex | 36 | 43.9 | 36 | 41.96 | 1.96 ▲ | 5,700 |
| Pak Int.Bulk | 9.41 | 9.7 | 9.2 | 9.27 | -0.09 ▼ | 29,626,566 |
| Pak.Int.Container | 52.39 | 52.8 | 50.41 | 51.23 | -1.48 ▼ | 573,213 |
| P.N.S.C | 450.5 | 464 | 443.1 | 451.5 | -3.79 ▼ | 69,933 |
| Secure Logistics Gro | 17.95 | 18.39 | 16.71 | 17.23 | -0.21 ▼ | 17,772,466 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 149.99 | 154.98 | 142.8 | 153.51 | 10.62 ▲ | 14,028 |
| S.S.Oil | 83.5 | 83.9 | 80.5 | 81.38 | -1.62 ▼ | 7,726 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37.41 | 37.93 | 37 | 37 | -0.41 ▼ | 41,635 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 11.04 | 11.05 | 10.96 | 11.01 | -0.2 ▼ | 103,500 |
| AGHA-FEB | 0 | 0 | 0 | 11.39 | -0.1 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.23 | -0.1 ▼ | 0 |
| AGL-DECB | 41.15 | 41.15 | 41.15 | 41.15 | 0.37 ▲ | 2,500 |
| AGL-FEB | 0 | 0 | 0 | 40.02 | -0.82 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 39.46 | -0.81 ▼ | 0 |
| AICL-DEC | 52.17 | 55 | 51.61 | 53.51 | 0.18 ▲ | 191,500 |
| AICL-FEB | 0 | 0 | 0 | 54.76 | -0.19 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 53.99 | -0.19 ▼ | 0 |
| AIRLINK-DEC | 192.88 | 210.66 | 192.88 | 209.47 | 17.96 ▲ | 7,151,000 |
| AIRLINK-FEB | 0 | 0 | 0 | 215.64 | 18.41 ▲ | 0 |
| AIRLINK-JAN | 212 | 213.9 | 212 | 213.52 | 19.05 ▲ | 2,500 |
| AKBL-DEC | 38.13 | 39 | 38.13 | 38.97 | 0.71 ▲ | 32,000 |
| AKBL-FEB | 0 | 0 | 0 | 40.25 | 1.36 ▲ | 0 |
| AKBL-JAN | 0 | 0 | 0 | 39.69 | 1.35 ▲ | 0 |
| ASC-DEC | 8.45 | 8.5 | 8.2 | 8.28 | -0.26 ▼ | 103,000 |
| ASC-JAN | 0 | 0 | 0 | 8.27 | -0.33 ▼ | 0 |
| ASL-DEC | 10.1 | 10.34 | 9.73 | 10.18 | 0.09 ▲ | 1,545,500 |
| ASL-FEB | 0 | 0 | 0 | 10.43 | 0.05 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 10.28 | 0.04 ▲ | 0 |
| ATRL-DEC | 737 | 779.98 | 711 | 740.48 | 6.34 ▲ | 1,708,500 |
| ATRL-FEB | 0 | 0 | 0 | 762.59 | -0.06 ▼ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 751.92 | 36.92 ▲ | 0 |
| AVN-DEC | 65 | 65 | 62.36 | 63.1 | -2.39 ▼ | 872,000 |
| AVN-FEB | 0 | 0 | 0 | 64.79 | -2.58 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 63.89 | -2.54 ▼ | 0 |
| BAFL-DECB | 80 | 84.06 | 79.47 | 80.8 | 4.27 ▲ | 71,500 |
| BAFL-FEB | 0 | 0 | 0 | 82.93 | 3.91 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 81.76 | 3.84 ▲ | 0 |
| BAHL-DECB | 128 | 128.5 | 127.5 | 127.5 | 4.3 ▲ | 3,500 |
| BAHL-FEB | 0 | 0 | 0 | 132.89 | 5.69 ▲ | 0 |
| BAHL-JAN | 129 | 129 | 127 | 127 | 3 ▲ | 5,500 |
| BIPL-DEC | 0 | 0 | 0 | 23.07 | -0.14 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 23.82 | -0.15 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 23.49 | -0.14 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 24571 | 832 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 25202 | 853 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24922 | 844 ▲ | 0 |
| BOP-DEC | 9.5 | 10.29 | 9.4 | 10.18 | 0.56 ▲ | 15,708,500 |
| BOP-FEB | 10.5 | 10.5 | 10.45 | 10.45 | 0.55 ▲ | 40,000 |
| BOP-JAN | 9.97 | 10.5 | 9.87 | 10.2 | 0.25 ▲ | 407,500 |
| CEPB-DEC | 35.12 | 35.12 | 34.31 | 34.31 | -1.39 ▼ | 6,000 |
| CEPB-FEB | 0 | 0 | 0 | 35.71 | -1.09 ▼ | 0 |
| CEPB-JAN | 35 | 35.1 | 35 | 35.1 | -1.19 ▼ | 66,500 |
| CHCC-DEC | 299.99 | 299.99 | 285 | 289 | -10.99 ▼ | 17,000 |
| CHCC-FEB | 0 | 0 | 0 | 300.38 | -6.43 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 296.17 | -6.35 ▼ | 0 |
| CNERGY-DEC | 7.28 | 7.45 | 7.04 | 7.16 | -0.06 ▼ | 10,469,000 |
| CNERGY-FEB | 0 | 0 | 0 | 7.35 | -0.04 ▼ | 0 |
| CNERGY-JAN | 0 | 0 | 0 | 7.25 | -0.04 ▼ | 0 |
| CPHL-DECB | 71.5 | 73.9 | 68.75 | 71.37 | 1.09 ▲ | 2,692,500 |
| CPHL-FEB | 0 | 0 | 0 | 73 | 0.58 ▲ | 0 |
| CPHL-JAN | 71.6 | 71.6 | 71.6 | 71.6 | 0.2 ▲ | 500 |
| DCL-DEC | 10.69 | 10.69 | 9.97 | 10.13 | -0.23 ▼ | 807,000 |
| DCL-FEB | 0 | 0 | 0 | 10.37 | -0.24 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 10.22 | -0.24 ▼ | 0 |
| DCR-DEC | 0 | 0 | 0 | 23.16 | -0.46 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 23.91 | -0.48 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 23.58 | -0.47 ▼ | 0 |
| DFML-DEC | 41.8 | 42.49 | 41 | 41.51 | -0.61 ▼ | 796,000 |
| DFML-FEB | 0 | 0 | 0 | 42.7 | -0.58 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 42.1 | -0.57 ▼ | 0 |
| DGKC-DEC | 109.89 | 109.89 | 103.2 | 104.33 | -6.36 ▼ | 4,120,000 |
| DGKC-FEB | 0 | 0 | 0 | 107.38 | -6.65 ▼ | 0 |
| DGKC-JAN | 110 | 110 | 105 | 105 | -3.5 ▼ | 31,000 |
| EFERT-DECB | 205 | 209 | 200.1 | 202.36 | -6.57 ▼ | 27,500 |
| EFERT-FEB | 0 | 0 | 0 | 211.15 | -1.21 ▼ | 0 |
| EFERT-JAN | 0 | 0 | 0 | 208.2 | -1.19 ▼ | 0 |
| ENGRO-DECB | 426 | 437 | 414 | 423.92 | -6.76 ▼ | 178,000 |
| ENGRO-FEB | 0 | 0 | 0 | 438.09 | -4.13 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 431.96 | -4.08 ▼ | 0 |
| EPCL-DEC | 40.9 | 41.26 | 39.03 | 40 | -0.02 ▼ | 150,000 |
| EPCL-FEB | 0 | 0 | 0 | 40.87 | -0.42 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 40.3 | -0.41 ▼ | 0 |
| FABL-DECB | 48.98 | 50.5 | 48.38 | 50.28 | 2.68 ▲ | 348,500 |
| FABL-FEB | 0 | 0 | 0 | 51.7 | 2.79 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 50.97 | 2.75 ▲ | 0 |
| FATIMA-DEC | 79 | 79 | 75 | 76.82 | -3.68 ▼ | 5,500 |
| FATIMA-FEB | 0 | 0 | 0 | 79.93 | -3.31 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 78.81 | -3.26 ▼ | 0 |
| FCCL-DEC | 38.05 | 38.49 | 36.41 | 36.95 | -1.66 ▼ | 2,493,500 |
| FCCL-FEB | 0 | 0 | 0 | 37.73 | -1.89 ▼ | 0 |
| FCCL-JAN | 38 | 38 | 37.6 | 37.6 | -2.4 ▼ | 50,000 |
| FCEPL-DEC | 92.51 | 93.05 | 88.9 | 89.91 | -4.17 ▼ | 522,500 |
| FCEPL-FEB | 0 | 0 | 0 | 92.39 | -4.65 ▼ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 91.1 | -4.58 ▼ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 358.88 | -10.76 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 370.55 | -11.1 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 365.36 | -10.95 ▼ | 0 |
| FFBL-DEC | 96 | 97.5 | 90.2 | 90.88 | -5.52 ▼ | 580,500 |
| FFBL-FEB | 0 | 0 | 0 | 91.59 | -4.72 ▼ | 0 |
| FFBL-JAN | 0 | 0 | 0 | 91.59 | -4.72 ▼ | 0 |
| FFC-DEC | 423.99 | 426.49 | 395.24 | 401.62 | -20.02 ▼ | 395,000 |
| FFC-FEB | 0 | 0 | 0 | 413.72 | -22.51 ▼ | 0 |
| FFC-JAN | 424 | 424 | 402 | 406.6 | -31.4 ▼ | 5,500 |
| FFL-DEC | 15.1 | 15.23 | 14.7 | 14.79 | -0.29 ▼ | 5,112,500 |
| FFL-FEB | 0 | 0 | 0 | 15.15 | -0.31 ▼ | 0 |
| FFL-JAN | 14.99 | 15.25 | 14.99 | 15 | -0.1 ▼ | 32,000 |
| FLYNG-DEC | 30.49 | 30.49 | 28.51 | 28.93 | -1.56 ▼ | 662,500 |
| FLYNG-FEB | 0 | 0 | 0 | 29.63 | -1.73 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 29.22 | -1.7 ▼ | 0 |
| GAL-DEC | 299.48 | 306.72 | 278 | 290.61 | -9.02 ▼ | 1,504,500 |
| GAL-FEB | 0 | 0 | 0 | 297.51 | -10.37 ▼ | 0 |
| GAL-JAN | 0 | 0 | 0 | 293.35 | -10.22 ▼ | 0 |
| GATM-DEC | 27.19 | 27.5 | 26 | 26.25 | -0.97 ▼ | 274,000 |
| GATM-FEB | 0 | 0 | 0 | 27.02 | -0.84 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 26.64 | -0.83 ▼ | 0 |
| GGL-DEC | 15.72 | 16.18 | 15.35 | 15.55 | -0.24 ▼ | 4,595,500 |
| GGL-FEB | 0 | 0 | 0 | 15.97 | -0.25 ▼ | 0 |
| GGL-JAN | 0 | 0 | 0 | 15.75 | -0.24 ▼ | 0 |
| GHGL-DECB | 31.85 | 31.99 | 31.5 | 31.79 | -3.21 ▼ | 15,500 |
| GHGL-FEB | 0 | 0 | 0 | 32.77 | -2.42 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 32.31 | -2.39 ▼ | 0 |
| GHNI-DEC | 534.98 | 565 | 515.5 | 534.58 | 4.53 ▲ | 695,000 |
| GHNI-FEB | 0 | 0 | 0 | 549.7 | 4.02 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 542.01 | 7.01 ▲ | 0 |
| HBL-DECB | 161.9 | 168.98 | 161.9 | 165.43 | 3.93 ▲ | 309,500 |
| HBL-FEB | 0 | 0 | 0 | 169.74 | 3.98 ▲ | 0 |
| HBL-JAN | 168 | 168 | 168 | 168 | 4.56 ▲ | 3,000 |
| HUBC-DEC | 130.51 | 142.74 | 129.01 | 140.8 | 11.04 ▲ | 6,429,000 |
| HUBC-FEB | 0 | 0 | 0 | 144.71 | 10.94 ▲ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 142.68 | 10.78 ▲ | 0 |
| HUMNL-DEC | 14.5 | 14.91 | 14 | 14.3 | -0.4 ▼ | 1,364,500 |
| HUMNL-FEB | 0 | 0 | 0 | 14.63 | -0.45 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 14.43 | -0.44 ▼ | 0 |
| ILP-DEC | 75 | 75.5 | 73.98 | 74.8 | 1.6 ▲ | 109,000 |
| ILP-FEB | 0 | 0 | 0 | 76.8 | 0.94 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 75.73 | 0.93 ▲ | 0 |
| INIL-DEC | 185.29 | 195.5 | 184 | 191.07 | 1.62 ▲ | 89,500 |
| INIL-FEB | 0 | 0 | 0 | 195.75 | 0.71 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 193.01 | 0.7 ▲ | 0 |
| ISL-DEC | 89 | 92.6 | 88.88 | 88.88 | -1.15 ▼ | 233,500 |
| ISL-FEB | 0 | 0 | 0 | 92.4 | -0.29 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 91.11 | -0.28 ▼ | 0 |
| JSBL-DEC | 9.42 | 9.42 | 9.25 | 9.25 | -0.12 ▼ | 102,500 |
| JSGBETF-DEC | 0 | 0 | 0 | 21.59 | 0.72 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 22.29 | 0.74 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 21.98 | 0.73 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 16.75 | -0.39 ▼ | 0 |
| KAPCO-DEC | 37.6 | 38.24 | 37.46 | 38.04 | 0.24 ▲ | 186,000 |
| KAPCO-FEB | 0 | 0 | 0 | 38.85 | -0.09 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 38.3 | -0.09 ▼ | 0 |
| KEL-DEC | 6.15 | 6.24 | 5.98 | 6.03 | -0.21 ▼ | 3,769,500 |
| KEL-FEB | 0 | 0 | 0 | 6.2 | -0.23 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 6.11 | -0.23 ▼ | 0 |
| KOSM-DEC | 7.98 | 8.1 | 7.8 | 7.94 | -0.12 ▼ | 3,438,500 |
| KOSM-FEB | 0 | 0 | 0 | 8.16 | -0.14 ▼ | 0 |
| KOSM-JAN | 0 | 0 | 0 | 8.04 | -0.14 ▼ | 0 |
| KSE30-DEC | 0 | 0 | 0 | 36344 | -480 ▼ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 37277 | -491 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 36862 | -487 ▼ | 0 |
| LOTCHEM-DEC | 21.47 | 22.58 | 20.6 | 21.47 | -0.08 ▼ | 6,955,000 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.95 | -0.22 ▼ | 0 |
| LOTCHEM-JAN | 0 | 0 | 0 | 21.64 | -0.22 ▼ | 0 |
| LPL-DEC | 0 | 0 | 0 | 22.03 | -0.18 ▼ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.75 | -0.18 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.43 | -0.18 ▼ | 0 |
| LUCK-DEC | 1239.99 | 1239.99 | 1187 | 1192.93 | -48.57 ▼ | 25,500 |
| LUCK-FEB | 0 | 0 | 0 | 1227.35 | -59.03 ▼ | 0 |
| LUCK-JAN | 1225.55 | 1225.55 | 1200 | 1200 | -68.39 ▼ | 8,500 |
| MCB-DECB | 264.48 | 287 | 264.48 | 277.5 | 16.5 ▲ | 53,500 |
| MCB-FEB | 0 | 0 | 0 | 280.52 | 11.8 ▲ | 0 |
| MCB-JAN | 0 | 0 | 0 | 276.6 | 11.64 ▲ | 0 |
| MEBL-DECB | 228 | 232 | 226.09 | 226.99 | -0.23 ▼ | 56,000 |
| MEBL-FEB | 0 | 0 | 0 | 233.6 | 0.52 ▲ | 0 |
| MEBL-JAN | 230 | 234.9 | 230 | 234.9 | 5.07 ▲ | 4,000 |
| MLCF-DEC | 50.57 | 50.95 | 47.01 | 47.81 | -2.7 ▼ | 2,489,000 |
| MLCF-FEB | 0 | 0 | 0 | 49.07 | -2.83 ▼ | 0 |
| MLCF-JAN | 0 | 0 | 0 | 48.38 | -2.79 ▼ | 0 |
| MTL-DEC | 0 | 0 | 0 | 621.15 | -14.85 ▼ | 0 |
| MTL-FEB | 0 | 0 | 0 | 641.35 | -10.34 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 632.37 | -10.2 ▼ | 0 |
| MUGHAL-DEC | 86.1 | 88 | 83 | 83.41 | -3.29 ▼ | 318,500 |
| MUGHAL-FEB | 0 | 0 | 0 | 85.55 | -3.3 ▼ | 0 |
| MUGHAL-JAN | 89 | 89 | 89 | 89 | 0 | 1,500 |
| MZNPETF-DEC | 0 | 0 | 0 | 18.64 | -0.17 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 19.24 | -0.18 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.97 | -0.18 ▼ | 0 |
| NBP-DEC | 72 | 75.25 | 71.99 | 74.68 | 1.53 ▲ | 2,253,500 |
| NBP-FEB | 0 | 0 | 0 | 76.55 | 1.34 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 22.8 | 0.22 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 23.54 | 0.23 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 23.21 | 0.22 ▲ | 0 |
| NBP-JAN | 0 | 0 | 0 | 75.48 | 1.32 ▲ | 0 |
| NCPL-DECB | 28.5 | 28.5 | 28.5 | 28.5 | 0.41 ▲ | 1,000 |
| NCPL-FEB | 0 | 0 | 0 | 28.95 | -0.17 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 28.54 | -0.17 ▼ | 0 |
| NETSOL-DEC | 161.12 | 165 | 160 | 162.5 | -0.4 ▼ | 1,220,000 |
| NETSOL-FEB | 0 | 0 | 0 | 166.74 | -0.73 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 164.41 | -0.72 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 25.63 | -0.17 ▼ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 26.47 | -0.16 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 26.1 | -0.16 ▼ | 0 |
| NML-DECB | 125.01 | 127 | 120.5 | 123.1 | -3.31 ▼ | 25,500 |
| NML-FEB | 0 | 0 | 0 | 127.12 | -2.87 ▼ | 0 |
| NML-JAN | 0 | 0 | 0 | 125.34 | -2.84 ▼ | 0 |
| NPL-DECB | 36.2 | 36.2 | 36.2 | 36.2 | -0.9 ▼ | 1,500 |
| NPL-FEB | 0 | 0 | 0 | 37.22 | -0.7 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 36.7 | -0.69 ▼ | 0 |
| NRL-DEC | 318.99 | 344 | 313 | 332.45 | 17.11 ▲ | 2,695,500 |
| NRL-FEB | 0 | 0 | 0 | 340.93 | 16.55 ▲ | 0 |
| NRL-JAN | 320 | 322 | 320 | 322 | 2 ▲ | 2,000 |
| OCTOPUS-DEC | 74 | 75 | 72.5 | 73.07 | -1.71 ▼ | 256,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 75.32 | -1.5 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 74.26 | -1.48 ▼ | 0 |
| OGDC-DECB | 237.06 | 237.06 | 218 | 224.45 | -10.53 ▼ | 4,068,500 |
| OGDC-FEB | 0 | 0 | 0 | 231.09 | -11.15 ▼ | 0 |
| OGDC-JANB | 0 | 0 | 0 | 227.86 | -11 ▼ | 0 |
| OGTI-DEC | 0 | 0 | 0 | 32217 | -1714 ▼ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 33043 | -1759 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 32676 | -1739 ▼ | 0 |
| P01GIS031225 | 90.92 | 90.92 | 90.92 | 90.92 | 0.05 ▲ | 5,000 |
| P01GIS061125 | 91.83 | 91.83 | 91.83 | 91.83 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 96.22 | 96.22 | 96.22 | 96.22 | 0.1 ▲ | 25,000 |
| P01GIS150825 | 93.85 | 93.85 | 93.85 | 93.85 | 0.02 ▲ | 5,000 |
| P01GIS170925 | 93 | 93 | 93 | 93 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 92.22 | 92.22 | 92.22 | 92.22 | 0.05 ▲ | 5,000 |
| P01GIS230525 | 95.88 | 95.88 | 95.88 | 95.88 | 0.1 ▲ | 5,000,000 |
| P01GIS250425 | 96.61 | 96.61 | 96.61 | 96.61 | 0.02 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 144.24 | 144.24 | 144.17 | 144.17 | -0.83 ▼ | 1,500 |
| PABC-FEB | 0 | 0 | 0 | 143.01 | 0.92 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 141.01 | 0.91 ▲ | 0 |
| PACE-DEC | 6.71 | 7.06 | 6.65 | 7.01 | 0.22 ▲ | 3,587,500 |
| PACE-FEB | 0 | 0 | 0 | 7.2 | 0.25 ▲ | 0 |
| PACE-JAN | 0 | 0 | 0 | 7.1 | 0.25 ▲ | 0 |
| PAEL-DEC | 35.51 | 39.06 | 34.71 | 38.54 | 3.03 ▲ | 33,999,500 |
| PAEL-FEB | 0 | 0 | 0 | 39.55 | 3.08 ▲ | 0 |
| PAEL-JAN | 38.5 | 38.5 | 37 | 38.5 | 3.5 ▲ | 51,000 |
| PAKRI-DEC | 16.21 | 16.47 | 16 | 16.06 | -0.34 ▼ | 206,500 |
| PAKRI-FEB | 0 | 0 | 0 | 16.52 | -0.34 ▼ | 0 |
| PAKRI-JAN | 16.36 | 16.36 | 16.27 | 16.27 | -0.42 ▼ | 1,500 |
| PIAHCLA-DEC | 18.09 | 19.51 | 17.61 | 19.04 | 1.18 ▲ | 13,279,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 19.47 | 1.2 ▲ | 0 |
| PIAHCLA-JAN | 19.05 | 19.05 | 19.05 | 19.05 | 1.04 ▲ | 1,000 |
| PIBTL-DEC | 9.78 | 9.8 | 9.25 | 9.39 | -0.12 ▼ | 7,868,500 |
| PIBTL-FEB | 0 | 0 | 0 | 9.62 | -0.1 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 9.49 | -0.09 ▼ | 0 |
| PIOC-DEC | 216 | 219.98 | 207 | 211 | -9 ▼ | 11,000 |
| PIOC-FEB | 0 | 0 | 0 | 218.54 | -8.13 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 215.48 | -8.02 ▼ | 0 |
| POL-DEC | 648 | 676 | 648 | 667 | 20 ▲ | 27,000 |
| POL-FEB | 0 | 0 | 0 | 687.22 | 19.78 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 677.6 | 19.5 ▲ | 0 |
| POWER-DEC | 9.9 | 9.9 | 9.31 | 9.55 | -0.45 ▼ | 2,502,000 |
| POWER-FEB | 0 | 0 | 0 | 9.76 | -0.49 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 9.62 | -0.49 ▼ | 0 |
| PPL-DECB | 213.45 | 215.8 | 203.5 | 206.43 | -6.08 ▼ | 2,740,500 |
| PPL-FEB | 0 | 0 | 0 | 213.64 | -5.87 ▼ | 0 |
| PPL-JANB | 211.2 | 211.2 | 211 | 211 | 1 ▲ | 3,000 |
| PRL-DEC | 37.48 | 40.58 | 36.02 | 40.04 | 3.15 ▲ | 27,589,500 |
| PRL-FEB | 0 | 0 | 0 | 41.36 | 3.44 ▲ | 0 |
| PRL-JAN | 39 | 41.13 | 39 | 40.25 | 2.86 ▲ | 42,500 |
| PSO-DEC | 390 | 394 | 370 | 379.4 | -9.68 ▼ | 3,852,500 |
| PSO-FEB | 0 | 0 | 0 | 390.03 | -11.49 ▼ | 0 |
| PSO-JAN | 384 | 384 | 376 | 376 | -14 ▼ | 7,000 |
| PTC-DEC | 26.01 | 27.6 | 25.9 | 26.82 | 0.59 ▲ | 8,477,500 |
| PTC-FEB | 0 | 0 | 0 | 27.63 | 0.59 ▲ | 0 |
| PTC-JAN | 27.6 | 27.7 | 26.1 | 26.1 | -0.56 ▼ | 241,500 |
| SAZEW-DECB | 1199.99 | 1258 | 1166 | 1186.06 | -1.45 ▼ | 295,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1216.1 | -1.48 ▼ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1199.09 | 7.69 ▲ | 0 |
| SEARL-DEC | 115.31 | 118.9 | 106.5 | 111.78 | -4.1 ▼ | 2,864,500 |
| SEARL-FEB | 0 | 0 | 0 | 114.41 | -4.8 ▼ | 0 |
| SEARL-JAN | 109.1 | 109.1 | 109.1 | 109.1 | -10.4 ▼ | 8,000 |
| SHEL-DEC | 240 | 240.6 | 232 | 236.25 | -9.38 ▼ | 31,000 |
| SHEL-FEB | 0 | 0 | 0 | 242.48 | -12.03 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 239.08 | -11.87 ▼ | 0 |
| SILK-DEC | 0 | 0 | 0 | 1.04 | -0.06 ▼ | 0 |
| SNBL-DEC | 17.44 | 17.5 | 17.08 | 17.08 | -0.56 ▼ | 16,000 |
| SNBL-FEB | 0 | 0 | 0 | 17.9 | 0.2 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 17.65 | 0.19 ▲ | 0 |
| SNGP-DEC | 108.7 | 111.68 | 102.77 | 106.51 | -1.07 ▼ | 3,082,000 |
| SNGP-FEB | 0 | 0 | 0 | 109.15 | -1.76 ▼ | 0 |
| SNGP-JAN | 106 | 106 | 105 | 105 | -4.36 ▼ | 6,000 |
| SSGC-DEC | 42 | 45.1 | 40.3 | 43.11 | 1.44 ▲ | 19,888,500 |
| SSGC-FEB | 0 | 0 | 0 | 44.24 | 1.3 ▲ | 0 |
| SSGC-JAN | 43 | 43 | 42 | 42 | 0.2 ▲ | 23,000 |
| SYM-DEC | 18.44 | 18.64 | 16.55 | 17.66 | -0.52 ▼ | 4,531,500 |
| SYM-FEB | 0 | 0 | 0 | 18.11 | -0.74 ▼ | 0 |
| SYM-JAN | 0 | 0 | 0 | 17.86 | -0.72 ▼ | 0 |
| SYS-DEC | 612 | 612 | 605.83 | 605.83 | -20 ▼ | 5,000 |
| SYS-FEB | 0 | 0 | 0 | 626.52 | -19.64 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 617.76 | -19.37 ▼ | 0 |
| TELE-DEC | 9.5 | 9.7 | 9.2 | 9.35 | -0.18 ▼ | 2,748,000 |
| TELE-FEB | 0 | 0 | 0 | 9.58 | -0.19 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 9.45 | -0.18 ▼ | 0 |
| TGL-DEC | 148 | 148 | 133.55 | 135.85 | -12.54 ▼ | 67,000 |
| TGL-FEB | 0 | 0 | 0 | 150.52 | -9.01 ▼ | 0 |
| TGL-JAN | 142 | 151 | 142 | 144 | -13.3 ▼ | 2,500 |
| TOMCL-DEC | 38.9 | 39 | 37.88 | 38.8 | -0.06 ▼ | 516,500 |
| TOMCL-FEB | 0 | 0 | 0 | 39.66 | -0.42 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 39.1 | -0.42 ▼ | 0 |
| TPLP-DEC | 12.93 | 14.2 | 12.66 | 14 | 1.07 ▲ | 9,131,000 |
| TPLP-FEB | 0 | 0 | 0 | 14.29 | 1.01 ▲ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 14.09 | 0.99 ▲ | 0 |
| TREET-DEC | 26.4 | 27.79 | 25.26 | 26.75 | 0.55 ▲ | 11,415,500 |
| TREET-FEB | 0 | 0 | 0 | 27.45 | 0.47 ▲ | 0 |
| TREET-JAN | 0 | 0 | 0 | 27.07 | 0.47 ▲ | 0 |
| TRG-DEC | 62.6 | 62.6 | 60.6 | 61.06 | -1.39 ▼ | 2,165,000 |
| TRG-FEB | 0 | 0 | 0 | 62.83 | -1.55 ▼ | 0 |
| TRG-JAN | 0 | 0 | 0 | 61.95 | -1.05 ▼ | 0 |
| UBL-DECB | 351.99 | 363.49 | 350.02 | 360 | 15.83 ▲ | 27,000 |
| UBL-FEB | 0 | 0 | 0 | 370.36 | 15.87 ▲ | 0 |
| UBL-JAN | 359 | 359 | 359 | 359 | 18.99 ▲ | 2,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 23.84 | 0.19 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 24.62 | 0.2 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 24.27 | 0.19 ▲ | 0 |
| UNITY-DEC | 35.9 | 36.3 | 34.25 | 34.44 | -1.49 ▼ | 428,500 |
| UNITY-FEB | 0 | 0 | 0 | 35.43 | -1.51 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 34.94 | -1.48 ▼ | 0 |
| WAVES-DEC | 8.65 | 9.4 | 8.62 | 9.17 | 0.43 ▲ | 2,277,000 |
| WAVES-FEB | 0 | 0 | 0 | 9.36 | 0.46 ▲ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 9.23 | 0.46 ▲ | 0 |
| WTL-DEC | 1.96 | 2.01 | 1.85 | 1.9 | -0.03 ▼ | 31,100,000 |
| WTL-FEB | 0 | 0 | 0 | 1.95 | -0.04 ▼ | 0 |
| WTL-JAN | 1.96 | 2.15 | 1.96 | 2.03 | -0.06 ▼ | 101,500 |
| YOUW-DEC | 4.5 | 4.7 | 4.41 | 4.49 | -0.11 ▼ | 47,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.62 | -0.04 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.55 | -0.05 ▼ | 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 |
|---|
