KARACHI December 18th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 515 | 564.23 | 495.11 | 564.23 | 51.29 ▲ | 151,681 |
| Atlas Honda Ltd | 856.2 | 857.9 | 822 | 825.15 | -25.99 ▼ | 12,289 |
| Dewan Motors | 41.14 | 41.7 | 39.75 | 40.02 | -1.12 ▼ | 1,430,280 |
| Ghandhara Automobile | 291.8 | 291.8 | 276 | 278.99 | -7.67 ▼ | 2,503,869 |
| Ghandhara Ind. | 525 | 560 | 501.05 | 525.91 | -3.74 ▼ | 1,881,872 |
| Honda Atlas Cars | 329.9 | 329.9 | 305.1 | 309.75 | -17.3 ▼ | 1,521,288 |
| Hinopak Motor | 460.96 | 470 | 426 | 438.34 | -12.65 ▼ | 48,866 |
| Indus Motor Company | 2038.85 | 2065 | 2010.05 | 2058.57 | 43.66 ▲ | 12,141 |
| Millat Tractors | 620 | 634 | 600.01 | 611.38 | -6.57 ▼ | 257,367 |
| Sazgar Engineering | 1170 | 1218.69 | 1090 | 1112.49 | -59.25 ▼ | 444,012 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 122.97 | 123.99 | 113 | 118.74 | -0.69 ▼ | 37,074 |
| Atlas Battery | 387.31 | 393 | 386 | 389.92 | 2.61 ▲ | 48,439 |
| Bela Automotive | 180.92 | 188.4 | 172.6 | 183.61 | -0.39 ▼ | 445 |
| Bal.Wheels | 145 | 150 | 140 | 142.2 | -6.33 ▼ | 38,941 |
| Dewan Auto Engg | 39.2 | 40.96 | 38 | 38.4 | -1.34 ▼ | 25,826 |
| Exide (PAK) | 836.86 | 857 | 805 | 809.79 | -21.43 ▼ | 7,980 |
| Ghandhara Tyre | 54.78 | 55.5 | 51.5 | 51.98 | -2.67 ▼ | 903,768 |
| Loads Limited | 16.48 | 16.8 | 15.45 | 15.61 | -0.68 ▼ | 2,045,484 |
| Panther Tyres Ltd. | 48.94 | 49.6 | 46.8 | 47 | -1.9 ▼ | 359,306 |
| Treet Battery Ltd. | 17.14 | 17.18 | 16.3 | 16.39 | -0.56 ▼ | 2,595,140 |
| Thal Limited | 444 | 448 | 434 | 435.47 | -9.13 ▼ | 31,506 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 33 | 34 | 33 | 33.99 | -1.01 ▼ | 10,318 |
| Fast Cables Ltd. | 26.99 | 26.99 | 25.01 | 25.24 | -1.5 ▼ | 4,613,683 |
| Pak Elektron | 39.4 | 40.25 | 37.45 | 38.48 | 0.37 ▲ | 50,144,684 |
| Pakistan Cables- | 167.4 | 167.4 | 150 | 150.21 | -11.78 ▼ | 60,715 |
| Siemens Pak. | 1505.5 | 1525 | 1505.5 | 1511 | 0 | 13 |
| Waves Corp Ltd. | 9.2 | 9.26 | 8.67 | 8.76 | -0.26 ▼ | 6,291,841 |
| Waves Home App | 11.75 | 11.9 | 11 | 11.08 | -0.54 ▼ | 3,756,559 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 240 | 259.27 | 212.99 | 259.27 | 23.57 ▲ | 1,143,850 |
| Bestway Cement | 358.57 | 365 | 336 | 342.75 | -15.82 ▼ | 29,656 |
| Cherat Cement | 288.99 | 292.98 | 280 | 281.09 | -8.33 ▼ | 631,744 |
| Dadabhoy Cement | 7.33 | 8.11 | 7.3 | 7.62 | 0.51 ▲ | 4,082,120 |
| Dewan Cement | 10 | 10.1 | 9.46 | 9.58 | -0.41 ▼ | 2,040,633 |
| D.G.K.Cement | 104.15 | 105.55 | 96.91 | 98.08 | -5.38 ▼ | 9,334,978 |
| Dandot Cement | 13.5 | 14 | 12.8 | 13.24 | -0.3 ▼ | 224,348 |
| Fauji Cement | 36.5 | 37.3 | 34.6 | 34.96 | -1.39 ▼ | 12,956,402 |
| Fecto Cement | 119 | 123 | 113.01 | 114.75 | -1.39 ▼ | 109,935 |
| Flying Cement | 28.91 | 29.19 | 27 | 28.42 | -0.13 ▼ | 2,911,242 |
| Gharibwal Cement | 52 | 53 | 47.26 | 48.16 | -3.28 ▼ | 2,235,390 |
| Kohat Cement | 401 | 405 | 365.5 | 378.03 | -23.2 ▼ | 254,764 |
| Lucky Cement | 1191 | 1198 | 1112.67 | 1135.69 | -46.89 ▼ | 296,068 |
| Maple Leaf | 47.28 | 48.2 | 45.13 | 45.59 | -1.69 ▼ | 6,244,795 |
| Pioneer Cement | 209.55 | 213.99 | 196.5 | 198.9 | -11.67 ▼ | 323,633 |
| Power Cement | 9.2 | 9.65 | 8.7 | 8.89 | -0.51 ▼ | 9,581,699 |
| Power Cem(Pref) | 12.88 | 12.88 | 12.88 | 12.88 | -0.16 ▼ | 1,204 |
| Safe Mix Con.Ltd | 20.67 | 21.99 | 19.9 | 20.1 | -1.23 ▼ | 128,930 |
| Thatta Cement | 185 | 187.98 | 165.6 | 168.65 | -15.32 ▼ | 1,959,005 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.6 | 39.5 | 38.31 | 38.48 | -0.08 ▼ | 322,331 |
| Archroma Pak | 439 | 444.99 | 415.1 | 417.43 | -19.58 ▼ | 61,766 |
| Bawany Air Pro(DEF.) | 38.25 | 39 | 36.57 | 37.01 | -2.18 ▼ | 18,002 |
| Berger Paints | 115.5 | 115.5 | 103 | 106.62 | -7.18 ▼ | 429,603 |
| Biafo Industries | 224.99 | 224.99 | 198.84 | 200.07 | -20.86 ▼ | 331,517 |
| Buxly Paints | 198.11 | 198.99 | 190.51 | 192.4 | -5.71 ▼ | 913 |
| Data Agro | 139.24 | 139.24 | 139.24 | 139.24 | 12.66 ▲ | 21,351 |
| Descon Oxychem | 28.99 | 28.99 | 26.75 | 26.8 | -1.39 ▼ | 945,455 |
| Dynea Pakistan | 227.89 | 227.89 | 201.61 | 213.34 | -10.67 ▼ | 17,999 |
| Engro Polymer | 39.03 | 39.7 | 37.65 | 37.98 | -1.4 ▼ | 1,528,960 |
| Engro Poly (Pref) | 11.38 | 11.38 | 11.2 | 11.2 | 0 | 3,001 |
| Ghani Chemical | 15.15 | 15.38 | 14.61 | 14.76 | -0.44 ▼ | 1,022,567 |
| Ghani Glo Hol | 15.45 | 15.45 | 14.35 | 14.49 | -0.9 ▼ | 5,588,162 |
| Ittehad Chemicals | 65.2 | 67.99 | 65.2 | 65.96 | -1.55 ▼ | 59,654 |
| Lucky Core Ind. | 1092 | 1124.98 | 1049.93 | 1055.05 | -24.86 ▼ | 11,608 |
| Lotte Chemical | 21.17 | 21.9 | 20.6 | 20.81 | -0.34 ▼ | 7,241,440 |
| Leiner Pak Gelat | 120.16 | 125.67 | 115.14 | 117.12 | -9.55 ▼ | 89,919 |
| Nimir Ind.Chemicals | 144 | 144 | 131.31 | 132.69 | -12.27 ▼ | 44,050 |
| Nimir Resins | 32.01 | 35.16 | 31 | 34.51 | 2.55 ▲ | 1,933,426 |
| Pak Oxygen Ltd. | 155 | 160 | 148.75 | 150.39 | -3.41 ▼ | 19,609 |
| Pak.P.V.C. | 11.96 | 11.96 | 11.04 | 11.12 | 0 | 4 |
| Sardar Chemical | 35.7 | 35.7 | 35.7 | 34.5 | 0 | 100 |
| Sitara Chemical | 303 | 311 | 292.2 | 297.71 | -20.08 ▼ | 857 |
| Sitara Peroxide | 14.24 | 14.24 | 13.8 | 13.83 | -0.17 ▼ | 6,460 |
| Wah-Noble | 235.01 | 237.9 | 227 | 227.25 | -10.42 ▼ | 29,986 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.52 | 11.75 | 10.52 | 10.98 | 0.28 ▲ | 249,389 |
| HBL Invest Fund | 3.7 | 4.09 | 3.66 | 3.91 | 0.13 ▲ | 1,736,325 |
| Tri-Star Mutual | 8.02 | 8.02 | 8.02 | 8.02 | 0.02 ▲ | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 133.51 | 134.95 | 127 | 127.76 | -5.62 ▼ | 80,972 |
| Askari Bank | 39 | 39 | 36.75 | 37.14 | -1.64 ▼ | 707,950 |
| Bank Al-Falah | 81.4 | 81.5 | 77.8 | 78.4 | -1.5 ▼ | 2,106,702 |
| Bank AL-Habib | 129.49 | 129.49 | 122 | 123.17 | -4.87 ▼ | 474,439 |
| Bankislami Pak | 23.1 | 23.2 | 22.25 | 22.32 | -0.63 ▼ | 744,804 |
| Bank Makramah | 2.68 | 2.81 | 2.6 | 2.61 | -0.11 ▼ | 5,529,044 |
| Bank Of Khyber | 13.03 | 14.27 | 13.03 | 14 | 0.15 ▲ | 6,731 |
| B.O.Punjab | 10.05 | 10.6 | 9.84 | 10.17 | 0.11 ▲ | 60,162,802 |
| Faysal Bank | 50.11 | 50.22 | 47.9 | 48.05 | -1.76 ▼ | 3,296,125 |
| Habib Bank | 167 | 167.1 | 160.01 | 161.72 | -1.83 ▼ | 1,767,041 |
| Habib Metropolitan | 87 | 87 | 83 | 83 | -3.01 ▼ | 130,767 |
| JS Bank Ltd | 9.25 | 9.25 | 8.97 | 9 | -0.07 ▼ | 326,857 |
| MCB Bank Ltd | 272 | 274.3 | 265.99 | 268.69 | -1.6 ▼ | 686,586 |
| Meezan Bank Ltd | 227 | 229.44 | 212 | 214.77 | -10.31 ▼ | 2,786,799 |
| National Bank (XD) | 73.76 | 74 | 66.38 | 66.38 | -7.38 ▼ | 18,112,703 |
| Samba Bank | 9.8 | 10.02 | 9.7 | 9.7 | -0.09 ▼ | 144,184 |
| St.Chart.Bank | 54 | 54 | 52 | 53.21 | -0.2 ▼ | 37,412 |
| Silk Bank Ltd | 1.03 | 1.06 | 0.97 | 0.98 | -0.05 ▼ | 8,372,186 |
| Soneri Bank Ltd | 17.07 | 17.51 | 16.25 | 16.59 | -0.66 ▼ | 1,177,204 |
| United Bank | 352.51 | 360 | 346.01 | 349.64 | -7.21 ▼ | 1,080,769 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.9 | 11.45 | 10.81 | 10.84 | -0.13 ▼ | 5,782,664 |
| Aisha Steel Mill | 10.11 | 11.06 | 10.11 | 11.06 | 1.01 ▲ | 36,868,206 |
| Aisha StelCoP/S | 12.71 | 12.71 | 11.71 | 11.73 | 0.1 ▲ | 767 |
| Amreli Steels | 25.8 | 26.7 | 25.56 | 25.63 | -0.15 ▼ | 690,325 |
| Bolan Casting | 136 | 136 | 122 | 122.61 | -11.05 ▼ | 184,413 |
| Beco Steel Ltd | 8.44 | 9.26 | 8.02 | 8.63 | 0.37 ▲ | 626,646 |
| Crescent Steel | 102.44 | 106.24 | 100.4 | 101.05 | -0.51 ▼ | 3,086,834 |
| Dadex Eternit | 57.98 | 57.98 | 55.01 | 57.14 | 0 | 1,441 |
| Dost Steels Ltd. | 6.5 | 6.82 | 6.18 | 6.29 | -0.22 ▼ | 394,658 |
| Int. Ind.Ltd. | 187.1 | 192.95 | 182.01 | 182.88 | -5.73 ▼ | 633,634 |
| Inter.Steel Ltd | 89.5 | 91.7 | 87.52 | 88.01 | -1.02 ▼ | 4,174,192 |
| Ittefaq Iron Ind | 7.08 | 7.52 | 7.07 | 7.11 | 0.04 ▲ | 2,865,884 |
| K.S.B.Pumps | 148.5 | 152.38 | 145.14 | 146.42 | -2.45 ▼ | 226,603 |
| Metro Steel | 11.27 | 11.65 | 11.1 | 11.32 | 0.05 ▲ | 277,249 |
| Mughal Iron | 82.75 | 84.25 | 78.5 | 79.76 | -2.67 ▼ | 1,443,243 |
| Pak Engineering | 680.1 | 720.9 | 680.1 | 700 | 0.39 ▲ | 102 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.16 | 15.19 | 14.7 | 14.7 | -0.19 ▼ | 21,500 |
| HBL Total Treasury | 112.15 | 112.25 | 112.15 | 112.15 | -0.05 ▼ | 21,100 |
| JS Global Banking | 21.42 | 22.74 | 20.95 | 21.25 | -0.23 ▼ | 2,815,000 |
| JS Momentum | 17 | 17.29 | 16 | 16.45 | -0.21 ▼ | 445,000 |
| Mahaana Islamic | 15.14 | 15.4 | 14.62 | 14.69 | -0.54 ▼ | 353,000 |
| Meezan Pakistan | 18.8 | 19 | 17.86 | 17.96 | -0.58 ▼ | 394,500 |
| NBP Pakistan G ETF | 22.76 | 22.76 | 21.83 | 21.84 | -0.84 ▼ | 6,000 |
| NIT Pakistan | 25.79 | 25.79 | 24.5 | 24.5 | -1 ▼ | 3,500 |
| UBLPakistanETF | 23.79 | 23.79 | 22.61 | 22.63 | -1.09 ▼ | 27,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 67.85 | 69 | 66.01 | 67.99 | 1.52 ▲ | 837,346 |
| Engro Fertertilizers | 203 | 206.2 | 195.5 | 196.9 | -6.55 ▼ | 1,614,232 |
| Engro Corporation | 423.01 | 433 | 405.25 | 409.03 | -13.08 ▼ | 1,551,187 |
| Fatima Fert | 78 | 78.5 | 71.5 | 74.33 | -2.68 ▼ | 1,350,467 |
| Fauji Fert Bin | 91.5 | 94.54 | 83.11 | 86.43 | -5.16 ▼ | 1,900,833 |
| Fauji Fert | 400 | 412.02 | 372 | 375.65 | -22.98 ▼ | 3,010,980 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 8.1 | 8.3 | 7.61 | 7.78 | -0.3 ▼ | 1,185,668 |
| Big Bird Foods Ltd. | 53.3 | 54 | 51.5 | 52.79 | -0.35 ▼ | 1,274,553 |
| Bunnys Limited | 16.25 | 16.25 | 15.02 | 15.55 | -0.75 ▼ | 390,487 |
| Clover Pakistan | 49.15 | 50.69 | 46.5 | 46.77 | -3.22 ▼ | 224,559 |
| Colgate Palm | 1535.99 | 1547 | 1510 | 1523.97 | -2.35 ▼ | 29,803 |
| Frieslandcampina | 89 | 89.89 | 82.32 | 83.11 | -5.91 ▼ | 1,346,544 |
| Fauji Foods Ltd | 14.63 | 14.83 | 13.81 | 13.9 | -0.7 ▼ | 21,856,915 |
| Gillette Pak | 167.99 | 174.8 | 163 | 164.99 | 1.99 ▲ | 4,858 |
| Ismail Ind- | 1888 | 1899.97 | 1702 | 1792.35 | -97.98 ▼ | 1,673 |
| MithchellsFruit | 233.6 | 233.98 | 220 | 226.62 | -4.19 ▼ | 167,805 |
| Matco Foods Ltd | 43 | 44.2 | 41.9 | 43.04 | 1.48 ▲ | 175,029 |
| Murree Brewery | 660.06 | 699.99 | 660.06 | 675.06 | -15.54 ▼ | 9,164 |
| National Foods | 186 | 190 | 182 | 182.64 | -3.73 ▼ | 110,639 |
| Nestle Pakistan | 7500 | 7600 | 7410 | 7429 | -82.48 ▼ | 137 |
| At-Tahur Ltd. | 24.46 | 26.3 | 24.06 | 24.4 | 0.17 ▲ | 2,595,536 |
| Quice Food | 6.85 | 6.98 | 6.33 | 6.49 | -0.39 ▼ | 1,684,485 |
| Rafhan Maize | 9000 | 9000.02 | 8812 | 8902 | -98.02 ▼ | 387 |
| Shield Corp. | 278.77 | 278.77 | 278.77 | 257.87 | 0 | 12 |
| Shezan Inter. | 145 | 151 | 136 | 136.75 | -2.48 ▼ | 59,619 |
| The Organic Meat | 38.95 | 39.55 | 36 | 36.41 | -1.8 ▼ | 3,899,389 |
| Treet Corp | 27.05 | 27.5 | 24.75 | 25.12 | -1.33 ▼ | 12,444,012 |
| Unity Foods Ltd | 34.18 | 34.99 | 32.01 | 33.67 | -0.47 ▼ | 1,655,653 |
| Unilever Foods | 21400 | 21486.99 | 20800 | 20892.86 | -107.16 ▼ | 48 |
| ZIL Limited | 250 | 250 | 250 | 250 | 0 | 340 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 13.3 | 13.7 | 12.4 | 12.6 | -0.87 ▼ | 2,376,448 |
| Frontier Ceram | 30 | 31.72 | 27.02 | 31.69 | 2.85 ▲ | 35,823 |
| GhaniGlobalGlass | 9.9 | 9.9 | 8.91 | 9.03 | -0.65 ▼ | 4,664,658 |
| Ghani Glass Ltd | 31.05 | 31.79 | 29.75 | 29.8 | -1.77 ▼ | 1,204,218 |
| Ghani Value Glass | 48.25 | 53 | 48.25 | 50 | -1.99 ▼ | 33,235 |
| Shabbir Tiles | 14.49 | 14.76 | 13.65 | 13.74 | -0.5 ▼ | 708,228 |
| Tariq Glass Ind. | 145 | 145 | 138.5 | 139.89 | -5.14 ▼ | 691,229 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 28 | 28.02 | 26.9 | 26.95 | -0.57 ▼ | 25,275 |
| Adamjee Ins. | 53.25 | 53.75 | 50.5 | 50.94 | -1.82 ▼ | 1,190,308 |
| Askari Life Ass | 5 | 6.09 | 5 | 5.91 | 0.21 ▲ | 5,401 |
| Adamjee Life Assuran | 32.99 | 33.49 | 31 | 31 | -1.2 ▼ | 57,520 |
| Atlas Ins. Ltd | 60 | 60 | 56 | 57.2 | -0.7 ▼ | 30,644 |
| Century Ins. | 36.35 | 37.5 | 36.3 | 37.41 | 0.33 ▲ | 2,535 |
| Cres.Star Ins. | 3.01 | 3.14 | 3 | 3.02 | -0.06 ▼ | 619,759 |
| EFU General | 120 | 120 | 115.25 | 118.2 | -1.15 ▼ | 5,086 |
| EFU Life Assurance | 180 | 180 | 178 | 179.05 | -0.95 ▼ | 10,099 |
| East West Insurance | 54 | 54 | 54 | 53.77 | 1.76 ▲ | 229 |
| Habib Ins. | 8.18 | 8.18 | 7.85 | 7.91 | -0.25 ▼ | 41,307 |
| IGI Holdings | 182 | 184.99 | 175 | 175.48 | -4.43 ▼ | 146,414 |
| IGI Life Ins | 15.95 | 15.95 | 15.95 | 15.95 | -0.04 ▼ | 45,000 |
| Jubilee Gen.Ins | 52.05 | 53.35 | 50.5 | 51 | -1.01 ▼ | 253,311 |
| Jubile Life Ins | 183 | 183 | 177 | 178.5 | -2.24 ▼ | 2,300 |
| Pak Reinsurance | 15.92 | 16 | 14.9 | 15.07 | -0.85 ▼ | 1,598,288 |
| PICIC Ins.Ltd. | 1.73 | 1.97 | 1.73 | 1.82 | -0.07 ▼ | 34,850 |
| Premier Ins. | 5.9 | 5.9 | 5.9 | 5.82 | 0 | 202 |
| Pak Gen.Ins. | 10.2 | 10.2 | 9.67 | 9.71 | -0.8 ▼ | 3,754 |
| Reliance Ins. | 12.97 | 12.97 | 12.5 | 12.99 | 0 | 7 |
| Shaheen Ins. | 6.05 | 7.07 | 5.92 | 6.61 | 0.52 ▲ | 340,692 |
| TPL Insurance | 11.6 | 11.6 | 10.45 | 11.18 | -0.42 ▼ | 114,337 |
| United Insurance | 16.58 | 16.58 | 15.86 | 15.94 | -0.24 ▼ | 108,996 |
| Universal Ins. | 9.63 | 11.48 | 9.63 | 10.4 | -0.15 ▼ | 35,806 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8 | 8.35 | 7.52 | 7.55 | -0.45 ▼ | 6,992 |
| Arif Habib Limited. | 46.63 | 50 | 46.63 | 48.51 | 1.73 ▲ | 484,581 |
| AKD Securites | 22.1 | 22.1 | 20.2 | 20.51 | -1.3 ▼ | 736,944 |
| Apna Microfin. | 9.8 | 10 | 9.8 | 10.01 | 0 | 250 |
| Calcorp Limited | 29 | 29 | 26.22 | 26.25 | -2.88 ▼ | 3,151 |
| Cyan Limited | 36.9 | 37 | 35.5 | 35.99 | -0.65 ▼ | 243,348 |
| Dawood Hercules | 214 | 215 | 208 | 210.93 | -2.83 ▼ | 59,042 |
| Dawood Equities | 8.6 | 9.55 | 8.6 | 9.18 | 0.03 ▲ | 234,971 |
| Dawood Law | 242 | 242 | 211.5 | 234.9 | -0.1 ▼ | 3,202 |
| Escorts Bank | 5.3 | 5.3 | 4.91 | 4.99 | -0.11 ▼ | 47,798 |
| F.Credit & Inv | 7.51 | 8.5 | 7.51 | 8.49 | 0.29 ▲ | 701 |
| Ist.Capital Sec | 2.2 | 2.2 | 2.03 | 2.04 | -0.13 ▼ | 1,004,762 |
| First Dawood Prop | 2.77 | 2.77 | 2.53 | 2.57 | -0.13 ▼ | 779,426 |
| F. Nat.Equities | 4.3 | 4.35 | 4 | 4.04 | -0.2 ▼ | 2,552,344 |
| Invest Bank | 1.7 | 1.71 | 1.5 | 1.59 | -0.12 ▼ | 816,116 |
| Imperial Limite | 22 | 22.24 | 20.16 | 20.16 | -2.24 ▼ | 66,920 |
| Intermarket Sec. | 75 | 78 | 73 | 77.12 | -0.59 ▼ | 29,410 |
| Jah.Sidd. Co. | 19.4 | 19.68 | 17.75 | 18.02 | -1.42 ▼ | 775,326 |
| JahangirSidd(Pref) | 8.65 | 8.65 | 8.62 | 8.64 | 0.06 ▲ | 38,188 |
| JS Global Cap. | 125 | 126 | 122 | 123.05 | -3.04 ▼ | 3,855 |
| JS Investments | 24.01 | 24.01 | 24 | 24 | -0.9 ▼ | 15,050 |
| LSE Capital Ltd. | 6.14 | 6.7 | 6.12 | 6.7 | 1 ▲ | 3,427,897 |
| LSE Fin. Services | 20.15 | 20.15 | 19.16 | 20.07 | 1.75 ▲ | 120,907 |
| LSE Ventures Ltd | 10.38 | 10.76 | 9.35 | 10.26 | 0.26 ▲ | 606,187 |
| MCB Inv MGT | 69.24 | 69.24 | 67 | 67.15 | -3.45 ▼ | 1,528 |
| Next Capital | 8 | 8 | 7.51 | 7.89 | -0.07 ▼ | 28,300 |
| OLP Financial | 37.99 | 38 | 37.75 | 37.83 | -0.62 ▼ | 10,279 |
| Pervez Ahmed Co | 1.68 | 1.73 | 1.55 | 1.57 | -0.11 ▼ | 4,055,225 |
| PIA Holding Company | 19.25 | 19.54 | 18.26 | 18.36 | -0.4 ▼ | 16,471,080 |
| PIA Holding CompanyB | 810.66 | 930.12 | 810.66 | 900.71 | 23.54 ▲ | 52 |
| Pak Stock Exchange | 22.85 | 23.57 | 22.5 | 22.55 | 0.24 ▲ | 5,504,068 |
| Sec. Inv. Bank | 4.86 | 5 | 4.85 | 4.86 | -0.09 ▼ | 17,248 |
| Trust Brokerage | 11.7 | 11.7 | 10.55 | 10.55 | -1.09 ▼ | 2,673 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.73 | 5.98 | 5.73 | 5.78 | -0.12 ▼ | 2,292 |
| Pak Gulf Leasing | 10.35 | 11.93 | 10.35 | 10.44 | -0.95 ▼ | 2,174 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1829.47 | 1830 | 1800 | 1801.21 | -16.12 ▼ | 1,099 |
| Fateh Industries | 120.56 | 120.56 | 120.56 | 133.94 | 0 | 10 |
| Leather Up Ltd. | 25.4 | 26.74 | 25.4 | 26.74 | 2.43 ▲ | 5,593 |
| Pak Leather | 35.49 | 35.49 | 35.49 | 34.83 | 0 | 2 |
| Service Global | 96.5 | 98.99 | 91.55 | 93.5 | -2.82 ▼ | 78,367 |
| Service Ind.Ltd | 1500.01 | 1515 | 1470 | 1489.91 | -34 ▼ | 3,371 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 156.01 | 156.01 | 153.01 | 154 | -4.02 ▼ | 1,102 |
| AL-Khair Gadoon | 42.99 | 43.9 | 42 | 42.14 | 2.16 ▲ | 645 |
| Arpak Int. | 64.5 | 76 | 64.1 | 72.41 | 1.32 ▲ | 888 |
| Diamond Ind. | 20.6 | 20.9 | 19.2 | 19.5 | 0.5 ▲ | 3,541 |
| ECOPACK Ltd | 25.05 | 26.97 | 25 | 25 | -0.98 ▼ | 25,978 |
| Gammon Pak | 53.27 | 56 | 48.51 | 50.48 | -2.79 ▼ | 12,096 |
| GOC (Pak) Ltd. | 72.07 | 72.07 | 65.1 | 65.1 | -6.97 ▼ | 983 |
| Mandviwala | 16 | 16 | 15.5 | 16.25 | 0 | 4 |
| Olympia Mills | 41.99 | 41.99 | 34.58 | 38.42 | 0 | 238 |
| Pakistan Alumin | 138 | 138.5 | 125 | 126.65 | -11.14 ▼ | 485,411 |
| Pak Hotels | 58 | 60.95 | 57.5 | 58 | 0.4 ▲ | 520,216 |
| Pak Services | 737 | 846 | 737 | 798.62 | -6.01 ▼ | 641 |
| Shifa Int.Hospital | 400.05 | 413.9 | 380 | 391.86 | -15.04 ▼ | 127,922 |
| Siddiqsons Tin | 5.8 | 6.15 | 5.8 | 5.86 | 0.06 ▲ | 2,568,340 |
| Tri-Pack Films | 150 | 151 | 143.22 | 143.28 | -5.35 ▼ | 8,918 |
| United Brands | 25.75 | 27.39 | 24.6 | 25.86 | -1.04 ▼ | 134,964 |
| UDL Int.Ltd. | 8.3 | 8.3 | 7.8 | 8 | -0.5 ▼ | 28,655 |
| United Distributors | 59 | 60 | 57.1 | 59.51 | 0.51 ▲ | 5,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.17 | 8.5 | 8.17 | 8.25 | -0.01 ▼ | 525 |
| AL-Noor Mod | 3.3 | 3.31 | 3.11 | 3.23 | 0.03 ▲ | 26,862 |
| Elite Cap.Mod | 7.5 | 7.5 | 6.5 | 6.71 | -0.29 ▼ | 176,045 |
| Equity Modaraba | 3.11 | 3.29 | 3.01 | 3.29 | -0.15 ▼ | 6,589 |
| 1st.Fid.Leasing | 2.68 | 2.68 | 2.41 | 2.49 | -0.01 ▼ | 52,355 |
| Habib Modaraba | 18.7 | 19.2 | 18.11 | 18.59 | -0.38 ▼ | 49,500 |
| I.B.L.Modarab | 3.15 | 3.15 | 3.03 | 3.1 | -0.05 ▼ | 7,050 |
| Imrooz Modaraba | 180.01 | 180.01 | 180.01 | 200 | 0 | 10 |
| Punjab Mod | 3.08 | 3.32 | 3 | 3.08 | -0.07 ▼ | 67,912 |
| Paramount Mod | 8.11 | 8.3 | 8 | 8.27 | 0.16 ▲ | 799 |
| F.Treet Manuf | 4.95 | 5.15 | 4.8 | 4.82 | -0.16 ▼ | 61,032 |
| Tri-Star 1st Mod. | 14.9 | 15.9 | 13.99 | 14 | -1.26 ▼ | 3,068 |
| OLP Modaraba | 16.18 | 16.4 | 16.02 | 16.2 | -0.22 ▼ | 6,027 |
| Orient Rental | 8 | 8 | 7.71 | 7.8 | -0.3 ▼ | 13,801 |
| Popular Islamic | 12.79 | 12.79 | 12 | 12.25 | 0.58 ▲ | 500 |
| Prud Mod.1st | 3.02 | 3.04 | 2.85 | 3.01 | -0.01 ▼ | 16,859 |
| Sindh Modaraba | 9.85 | 9.86 | 9.85 | 9.85 | -0.15 ▼ | 3,887 |
| Trust Modaraba | 3.7 | 3.89 | 3.62 | 3.66 | -0.1 ▼ | 319,187 |
| Unicap Modaraba | 3.1 | 3.1 | 3 | 3.1 | -0.07 ▼ | 3,107 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 730 | 760 | 728.78 | 728.78 | -80.98 ▼ | 7,130,116 |
| Oil & Gas Dev | 228 | 233 | 217 | 220.76 | -1.9 ▼ | 13,982,326 |
| Pak Oilfields | 674 | 699 | 655 | 661.31 | -0.84 ▼ | 806,681 |
| Pak Petroleum | 209.01 | 214.9 | 195.51 | 197.88 | -7.97 ▼ | 14,054,714 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 546 | 552.17 | 525 | 538.4 | -0.84 ▼ | 46,380 |
| Burshane LPG | 33.75 | 33.99 | 32.6 | 32.61 | -1.23 ▼ | 19,895 |
| Hascol Petrol | 13.06 | 13.28 | 12.05 | 12.25 | -0.79 ▼ | 13,908,441 |
| HI-Tech Lub. | 51.53 | 55 | 51.21 | 53.03 | 0.3 ▲ | 1,074,864 |
| Oilboy Energy L | 11.5 | 11.5 | 10.8 | 11.5 | 1.05 ▲ | 2,698,269 |
| P.S.O. | 380 | 411.96 | 380 | 395.06 | 19.26 ▲ | 13,894,652 |
| Shell Pakistan | 233 | 240 | 218 | 220.13 | -13.5 ▼ | 316,327 |
| Sui North Gas | 107.7 | 110.9 | 102.22 | 103.21 | -1.96 ▼ | 15,437,567 |
| Sui South Gas | 46 | 46 | 43.5 | 44.59 | 1.96 ▲ | 41,964,816 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 34.9 | 35.49 | 33.2 | 33.46 | -0.95 ▼ | 1,369,095 |
| Cherat Packg | 137 | 137.96 | 134.5 | 134.81 | -2.2 ▼ | 49,249 |
| Pak Agro Pack | 8.5 | 8.5 | 8.25 | 8.25 | 0.06 ▲ | 10,000 |
| Int. Packaging Films | 22.99 | 23 | 22.4 | 22.54 | -0.3 ▼ | 147,153 |
| MACPAC Films | 17.5 | 17.6 | 17.03 | 17.19 | -0.2 ▼ | 152,580 |
| Merit Packaging | 10.74 | 10.75 | 10.25 | 10.37 | -0.29 ▼ | 157,992 |
| Packages Ltd. | 623 | 623 | 585.53 | 601.04 | -21.39 ▼ | 8,054 |
| Pak Paper Prod | 83.49 | 83.49 | 80 | 80.46 | -1.66 ▼ | 2,131 |
| Roshan Packages | 19.4 | 19.61 | 17.75 | 18.01 | -1.36 ▼ | 1,102,839 |
| Security Paper | 167.67 | 173.5 | 160.21 | 162.33 | -3.4 ▼ | 332,092 |
| Synthetic Products | 52.25 | 53.44 | 45.89 | 45.92 | -5.07 ▼ | 5,872,880 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1199.99 | 1290 | 1199.99 | 1227.72 | -1.26 ▼ | 72,925 |
| AGP Limited | 166.5 | 168 | 157.01 | 159.04 | -7.16 ▼ | 495,504 |
| BF Biosciences | 206 | 213 | 195 | 197.36 | -7.77 ▼ | 2,166,819 |
| Citi Pharma Ltd | 71.6 | 71.99 | 66.66 | 67.31 | -3.03 ▼ | 7,238,131 |
| Ferozsons (Lab) | 360.29 | 360.29 | 340 | 343.6 | -13.43 ▼ | 99,420 |
| GlaxoSmithKline | 395 | 410 | 383.02 | 388.53 | -11.1 ▼ | 317,525 |
| Haleon Pakistan | 935 | 937 | 882 | 891.67 | -33.42 ▼ | 22,958 |
| Highnoon (Lab) | 900.01 | 951 | 891.05 | 900.77 | 1.86 ▲ | 62,693 |
| Hoechst Pak Ltd | 2570 | 2950 | 2565.47 | 2758.82 | -91.7 ▼ | 176 |
| IBL HealthCare | 44.77 | 44.9 | 42.6 | 43.23 | -1.02 ▼ | 648,547 |
| Macter Int. Ltd | 351.5 | 370 | 331.4 | 331.4 | -36.82 ▼ | 22,001 |
| Otsuka Pak | 182.07 | 186.5 | 173.06 | 175.38 | -6.69 ▼ | 15,829 |
| The Searle Company | 110 | 113.25 | 101 | 103.05 | -7.19 ▼ | 7,614,431 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20 | 20.4 | 19.91 | 20 | -0.04 ▼ | 338,627 |
| Engro Powergen | 27.6 | 27.6 | 26 | 26.24 | -1.21 ▼ | 1,259,888 |
| Mughal Energy Ltd | 22 | 22 | 19 | 21.03 | 0 | 242 |
| Hub Power Co. | 141.8 | 143.48 | 129.51 | 131.57 | -7.86 ▼ | 21,833,566 |
| Kot Addu Power | 37.46 | 38 | 36.62 | 37.03 | -0.4 ▼ | 2,517,172 |
| K-Electric Ltd. | 6 | 6.11 | 5.58 | 5.61 | -0.36 ▼ | 46,773,842 |
| Kohinoor Energy | 25.8 | 27 | 25.5 | 26.6 | 0.67 ▲ | 389,538 |
| Kohinoor Power | 6.71 | 6.99 | 6.6 | 6.76 | -0.25 ▼ | 146,124 |
| Lalpir Power | 21.81 | 22.15 | 21.5 | 21.59 | -0.33 ▼ | 227,446 |
| Nishat ChunPower | 28.39 | 28.39 | 27.15 | 27.29 | -0.6 ▼ | 673,083 |
| Nishat Power | 35.8 | 36.2 | 34.7 | 34.88 | -0.98 ▼ | 850,995 |
| Pakgen Power | 98 | 107.98 | 98 | 107 | -0.01 ▼ | 2,117 |
| S.G.Power | 8.24 | 9.17 | 8 | 9.17 | 1 ▲ | 182,754 |
| Saif Power Ltd | 14.39 | 14.63 | 14.1 | 14.18 | -0.2 ▼ | 310,165 |
| Tri-Star Power | 5.6 | 6.05 | 5.5 | 5.74 | 0.36 ▲ | 142,637 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 21 | 21.24 | 21 | 21.24 | 1.93 ▲ | 170,041 |
| Hussain Industries | 24.76 | 24.76 | 20.26 | 20.27 | -2.24 ▼ | 7,142 |
| Javedan Corp. | 52.6 | 55.5 | 52.6 | 54.69 | -0.14 ▼ | 18,035 |
| Pace (Pak) Ltd. | 7.1 | 7.1 | 6.67 | 6.74 | -0.2 ▼ | 12,247,102 |
| TPL Properties | 13.52 | 14.44 | 13.52 | 13.75 | -0.02 ▼ | 15,188,899 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 23.04 | 23.35 | 22.51 | 22.77 | -0.27 ▼ | 483,647 |
| Globe Residency | 14.8 | 14.8 | 14.2 | 14.26 | -0.33 ▼ | 1,359 |
| TPL REIT Fund I | 13.51 | 14.29 | 13.39 | 13.8 | -0.16 ▼ | 84,332 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 771.01 | 771.01 | 690 | 715.98 | -18.79 ▼ | 3,634,826 |
| Cnergyico PK | 7.13 | 7.15 | 6.45 | 6.54 | -0.54 ▼ | 67,462,895 |
| National Refinery | 335 | 337 | 311.15 | 314.23 | -14.26 ▼ | 2,659,624 |
| Pak Refinery | 41.51 | 41.9 | 38.25 | 39.03 | -0.82 ▼ | 54,507,413 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 840.99 | 840.99 | 756 | 814.87 | -25.13 ▼ | 1,039 |
| Adam Sugar | 60.62 | 62.47 | 57.65 | 58.19 | -1.98 ▼ | 8,674 |
| Abdullah Shah | 6.78 | 6.78 | 6.51 | 6.51 | -0.27 ▼ | 9,381 |
| AL-Noor Sugar | 88.57 | 89.45 | 85 | 89.35 | 3.8 ▲ | 9,902 |
| Baba Farid | 48.75 | 48.75 | 45 | 44.4 | 0 | 151 |
| Chashma Sugar | 70.1 | 72.97 | 70 | 74.66 | 0 | 151 |
| Dewan Sugar | 5.54 | 6 | 5.54 | 5.85 | -0.03 ▼ | 60,786 |
| Faran Sugar Mills | 44.74 | 47.69 | 44.1 | 46 | 1.16 ▲ | 19,500 |
| Faran Sugar(R) | 8 | 9.43 | 8 | 9.43 | 1 ▲ | 45,475 |
| Habib Sugar | 87.7 | 87.7 | 80 | 85.5 | -0.93 ▼ | 159,155 |
| Habib Rice Prod | 33.95 | 33.95 | 31.51 | 32.16 | -0.41 ▼ | 1,660 |
| Haseeb Waqas Sugar | 12.4 | 13 | 12 | 12 | -0.02 ▼ | 69,317 |
| J.D.W.Sugar | 795 | 795 | 672 | 721.97 | -2.8 ▼ | 117 |
| Jauharabad Sug | 25.85 | 27.69 | 25.75 | 26 | -0.8 ▼ | 55,151 |
| Khairpur Sugar | 236.01 | 236.01 | 233.11 | 235.63 | 1.86 ▲ | 115 |
| Mirpurkhas Sugar | 35.5 | 36 | 34.2 | 34.49 | -0.76 ▼ | 97,056 |
| Mehran Sugar | 51.11 | 52.4 | 49 | 49.87 | -1.14 ▼ | 57,096 |
| Noon Sugar | 91.9 | 92 | 88.1 | 90.77 | 0.77 ▲ | 2,031 |
| Premier Suger | 418.5 | 418.5 | 418.5 | 418.5 | 0 | 10 |
| Sanghar Sugar | 29.16 | 31.98 | 29.12 | 29.14 | -3.21 ▼ | 3,061 |
| Sindh Abadgar | 44.99 | 44.99 | 37.51 | 44.97 | 3.89 ▲ | 1,252 |
| Shahtaj Sugar | 94 | 94 | 92.01 | 92.02 | -3.59 ▼ | 1,300 |
| Shahmurad Sugar | 539 | 539 | 455 | 499.27 | -0.73 ▼ | 5,148 |
| Sakrand Sugar | 11.19 | 11.19 | 10.7 | 10.71 | -0.27 ▼ | 30,390 |
| Shakarganj Limited | 36.2 | 36.2 | 35 | 35.07 | -1.93 ▼ | 8,796 |
| Tariq Corp Ltd. | 15.4 | 15.9 | 15 | 15.02 | -0.59 ▼ | 1,476 |
| Tariq Corp(Pref) | 7.5 | 7.5 | 7.5 | 7 | 0 | 300 |
| Tandlianwala Sugar | 77.77 | 77.77 | 77.77 | 85 | 0 | 163 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 178.78 | 179.9 | 174 | 177.26 | -1.52 ▼ | 12,241 |
| Ibrahim Fibres | 350 | 355 | 350 | 350.14 | 0.08 ▲ | 1,078 |
| Image Pakistan | 20.4 | 20.7 | 19.19 | 19.43 | -0.65 ▼ | 3,789,546 |
| National Silk | 50.01 | 57.5 | 50.01 | 55.44 | 0 | 3 |
| Pak Synthetics | 42.99 | 42.99 | 39.5 | 39.94 | -1.57 ▼ | 18,411 |
| Rupali Polyester | 21.51 | 22.49 | 20.76 | 20.96 | -0.91 ▼ | 5,986 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 214 | 224 | 195.86 | 203.02 | -4.75 ▼ | 15,491,332 |
| Avanceon Ltd | 63 | 63.39 | 58.11 | 58.69 | -3.74 ▼ | 4,067,916 |
| Supernet Ltd.XB | 15.5 | 16.35 | 15.5 | 15.55 | 0.05 ▲ | 119,519 |
| Hallmark Company Ltd | 750 | 795.93 | 750 | 757.13 | -26.42 ▼ | 195 |
| Hum Network | 14.2 | 14.49 | 13.9 | 14.02 | -0.08 ▼ | 1,267,901 |
| Media Times Ltd | 2.52 | 2.58 | 2.15 | 2.25 | -0.29 ▼ | 2,479,320 |
| Netsol Tech. | 161.25 | 162.24 | 150.1 | 152.26 | -8.4 ▼ | 2,048,466 |
| Octopus Digital | 72.85 | 73.6 | 70.1 | 70.97 | -1.6 ▼ | 1,211,079 |
| Pak Datacom | 103.94 | 103.94 | 103.94 | 103.94 | 9.45 ▲ | 61,711 |
| P.T.C.L. | 26.95 | 27.35 | 25 | 25.47 | -1.15 ▼ | 13,341,956 |
| Symmetry Group Ltd | 17.37 | 18.4 | 16.9 | 17.89 | 0.44 ▲ | 20,767,863 |
| Systems Limited | 592.11 | 615.46 | 580 | 580.57 | -23.1 ▼ | 354,804 |
| Telecard Limited | 9.3 | 9.6 | 8.9 | 9.02 | -0.21 ▼ | 15,900,369 |
| TPL Corp Ltd | 6.09 | 6.25 | 5.8 | 5.85 | -0.17 ▼ | 3,380,510 |
| TPL Trakker Ltd | 10.05 | 10.7 | 10.05 | 10.7 | 0.15 ▲ | 2,543 |
| TRG Pak Ltd | 60.98 | 61.49 | 57.53 | 58.04 | -2.5 ▼ | 5,423,735 |
| WorldCall Telecom | 1.86 | 1.92 | 1.68 | 1.71 | -0.17 ▼ | 139,290,885 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 47.81 | 48.3 | 47.31 | 47.59 | -0.48 ▼ | 31,779 |
| Azgard Nine | 9.15 | 9.2 | 8.85 | 8.97 | -0.07 ▼ | 990,132 |
| Aruj Industries | 9.85 | 9.85 | 9 | 9.02 | -0.61 ▼ | 27,017 |
| Blessed Tex. | 262.01 | 285 | 262.01 | 267.22 | -10.85 ▼ | 2,507 |
| Chenab Limited | 7.6 | 7.62 | 7.28 | 7.34 | -0.14 ▼ | 318,350 |
| Chenab Ltd.(Pre | 3.5 | 4.05 | 3.31 | 3.57 | 0.07 ▲ | 173,396 |
| Crescent Tex. | 14.81 | 15.16 | 14.5 | 14.55 | -0.23 ▼ | 158,750 |
| Faisal Spinning | 236 | 259 | 234.2 | 254.87 | 5.16 ▲ | 943 |
| Feroze 1888 | 70 | 72.6 | 69.5 | 70 | -1.32 ▼ | 28,161 |
| Fateh Sports | 80 | 84 | 80 | 87.22 | 0 | 26 |
| Fazal Cloth | 180 | 196.49 | 163 | 189 | 9.45 ▲ | 1,034 |
| Gul Ahmed | 26.01 | 26.8 | 25.3 | 26.01 | -0.02 ▼ | 4,619,411 |
| Ghazi Fabrics | 9.9 | 10.39 | 9.15 | 9.65 | -0.24 ▼ | 27,304 |
| Hala Enterprise | 14.6 | 15 | 14 | 14.21 | 0.02 ▲ | 57,579 |
| Hafiz Limited | 200 | 229 | 199 | 219.05 | 0 | 72 |
| Interloop Ltd. | 73.1 | 76.4 | 73 | 73.16 | -0.84 ▼ | 1,365,612 |
| Int.Knitwear | 16 | 16.6 | 15.51 | 15.55 | 0 | 405 |
| Khyber Textile | 709.97 | 709.97 | 631 | 664.75 | 15 ▲ | 90 |
| Kohinoor Mills | 35 | 36.38 | 33.11 | 34.25 | -0.75 ▼ | 596 |
| Kohinoor Ind. | 8.91 | 8.95 | 8.3 | 8.8 | -0.1 ▼ | 10,464 |
| Kohinoor Textile | 131 | 137.5 | 120 | 120.72 | -10.46 ▼ | 29,909 |
| Mehmood Tex. | 744.8 | 744.8 | 690 | 697.08 | -3.38 ▼ | 491 |
| Masood Textile | 55 | 55 | 48.1 | 50 | 0 | 393 |
| Nishat (Chun.) | 36.9 | 37.3 | 34.9 | 35.25 | -1.8 ▼ | 540,674 |
| Nishat Mills Ltd | 124.5 | 126 | 111 | 112.15 | -10.33 ▼ | 1,819,376 |
| Paramount Sp | 4.4 | 5 | 4.4 | 4.9 | 0.12 ▲ | 1,773 |
| Quetta Textile | 18 | 19.67 | 17 | 19.57 | 1.69 ▲ | 83,834 |
| Redco Textile | 13.9 | 14.64 | 13.11 | 13.74 | -0.17 ▼ | 36,009 |
| Reliance Weaving | 145 | 150 | 135 | 144.98 | -4.44 ▼ | 12,114 |
| Sapphire Tex. | 1249.99 | 1300 | 1249.98 | 1250 | -8.03 ▼ | 391 |
| Sapphire Fiber | 1201.9 | 1202 | 1201.9 | 1202 | 0 | 14 |
| Shams Textile | 28 | 28 | 25 | 25 | -0.78 ▼ | 1,701 |
| Stylers Int.Ltd. | 39.11 | 41 | 39.11 | 40 | -0.01 ▼ | 23,030 |
| Suraj Cotton Mills | 142 | 142 | 126 | 135.24 | 0 | 19 |
| Towellers Limited | 154 | 156.49 | 150.5 | 151.79 | -3.54 ▼ | 11,350 |
| ZahidJee Tex. | 31 | 31 | 26.5 | 28.74 | 0 | 29 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 54.54 | 61.9 | 54 | 55.02 | -2.98 ▼ | 534 |
| Amtex Limited | 3.25 | 3.33 | 3.17 | 3.19 | -0.07 ▼ | 405,200 |
| Arctic Textile | 20.12 | 20.8 | 19.1 | 20.69 | -0.3 ▼ | 8,330 |
| Asim Textile | 12.59 | 12.59 | 11.6 | 11.65 | -0.66 ▼ | 10,280 |
| Bilal Fibres | 14.02 | 14.26 | 12.61 | 12.61 | -1.4 ▼ | 467,972 |
| Crescent Cotton | 58.8 | 58.8 | 58.8 | 54.3 | 0 | 40 |
| Colony Tex.Mills Ltd | 4.89 | 4.98 | 4.75 | 4.77 | -0.12 ▼ | 160,944 |
| Chakwal Spinning | 54 | 55.99 | 48.35 | 50.18 | -3.54 ▼ | 748,808 |
| Dewan Farooque Sp. | 4.89 | 4.89 | 4.4 | 4.5 | -0.16 ▼ | 419,097 |
| Din Textile | 52 | 52 | 45.9 | 48.82 | -2.18 ▼ | 1,647 |
| D.S. Ind. Ltd. | 5.82 | 6 | 5.7 | 5.81 | -0.01 ▼ | 154,802 |
| Dar-es-Salaam | 44.26 | 44.26 | 44.25 | 44.25 | -4 ▼ | 601 |
| Dewan Textile | 6.44 | 7.4 | 5.65 | 6.12 | -0.32 ▼ | 13,728 |
| Elahi Cotton | 75.1 | 75.1 | 75 | 75 | -4.87 ▼ | 2,362 |
| Gadoon Textile | 230.02 | 242 | 225 | 233.35 | -8.65 ▼ | 12,550 |
| Gulshan Sp. | 4.5 | 4.5 | 4.12 | 4.43 | 0.38 ▲ | 7,615 |
| Gulistan Sp. | 10.24 | 10.24 | 9 | 9.68 | 0.08 ▲ | 27,233 |
| Hira Textile | 3.34 | 3.34 | 2.96 | 3.03 | -0.17 ▼ | 471,416 |
| Idrees Textile | 13 | 13 | 13 | 14.16 | 0 | 307 |
| Ideal Spinning | 12.75 | 12.75 | 12.75 | 12.5 | 0 | 61 |
| Indus Dyeing | 129.9 | 130.94 | 127 | 127 | -1.6 ▼ | 6,155 |
| J.A.Textile | 49.45 | 49.49 | 44.37 | 45.22 | -4.08 ▼ | 20,439 |
| Janana D Mal | 62.63 | 64.23 | 62 | 62 | -2.05 ▼ | 6,158 |
| J.K.Spinning | 60 | 61.5 | 58.5 | 59.63 | -5.37 ▼ | 35,342 |
| Kohat Textile | 32.51 | 34 | 31.2 | 32.13 | -0.88 ▼ | 12,503 |
| Kohinoor Spining | 7.81 | 7.84 | 6.99 | 7.27 | -0.59 ▼ | 14,806,321 |
| Khalid Siraj | 10.49 | 10.49 | 9.5 | 9.63 | -0.37 ▼ | 5,365 |
| Liven Pharma | 70.3 | 70.3 | 70.3 | 70.3 | 6.39 ▲ | 110 |
| Nagina Cotton | 54 | 55 | 53.48 | 54.33 | 3.16 ▲ | 755 |
| Nazir Cotton Mills | 12.02 | 12.71 | 12.02 | 12.71 | 0.7 ▲ | 5,141 |
| Premium Tex. | 366 | 366 | 362 | 362.04 | -15.12 ▼ | 1,610 |
| Ruby Textile | 7.5 | 7.5 | 7.16 | 7.19 | -0.31 ▼ | 3,285 |
| Saif Textile | 16 | 16 | 15 | 15.07 | -0.62 ▼ | 8,221 |
| Service Ind Tex | 12.25 | 12.49 | 11.31 | 11.57 | -0.96 ▼ | 8,651 |
| Shadman Cotton | 26.8 | 29.76 | 26.8 | 29.75 | -0.03 ▼ | 2 |
| Shadab Textile | 25.45 | 25.45 | 22 | 22.21 | -0.93 ▼ | 43,389 |
| Sally Textile | 11.5 | 11.5 | 11.44 | 11.44 | 0.37 ▲ | 503 |
| Sana Ind. | 36.84 | 36.89 | 36.01 | 36.89 | 3.35 ▲ | 90,344 |
| Saritow Spinning | 9 | 9.94 | 8.65 | 9.65 | 0.55 ▲ | 6,704 |
| Sunrays Textile | 99.99 | 99.99 | 90 | 92.14 | -4.11 ▼ | 2,338 |
| Shahzad Tex. | 28.1 | 31 | 28.1 | 29.87 | 0 | 102 |
| Tata Textile | 54.35 | 54.35 | 52.58 | 54.17 | -3.96 ▼ | 1,511 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 12.2 | 12.2 | 12.1 | 12.18 | 0.08 ▲ | 600 |
| ICC Industries | 10.95 | 11.58 | 10.21 | 10.33 | -0.62 ▼ | 19,082 |
| Prosperity Weaving | 34 | 38.49 | 34 | 34.1 | -0.9 ▼ | 7,182 |
| Shahtaj Textile | 68.01 | 74.55 | 67.57 | 68.64 | -2.68 ▼ | 716 |
| Yousuf Weaving | 4.41 | 4.46 | 4.25 | 4.29 | -0.16 ▼ | 1,004,305 |
| Zephyr Textile | 11.8 | 12.45 | 11.8 | 11.81 | 0 | 4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 270 | 270.01 | 263 | 269.92 | -0.07 ▼ | 1,724 |
| Pak Tobacco | 1399 | 1400 | 1365 | 1377.35 | -1.65 ▼ | 11,240 |
| Philip Morris Pak. | 725.34 | 802 | 725.34 | 798.12 | 8.24 ▲ | 206 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.49 | 18.8 | 17.45 | 18.3 | 1.11 ▲ | 50,465 |
| Blue-Ex | 37.76 | 46.09 | 37.76 | 45.41 | 3.45 ▲ | 8,800 |
| Pak Int.Bulk | 9.4 | 9.4 | 8.8 | 8.91 | -0.36 ▼ | 17,362,162 |
| Pak.Int.Container | 51 | 51.5 | 50.01 | 50.56 | -0.67 ▼ | 402,219 |
| P.N.S.C | 448.6 | 452.5 | 430 | 443.28 | -8.22 ▼ | 98,579 |
| Secure Logistics Gro | 17.35 | 17.6 | 16.45 | 16.54 | -0.69 ▼ | 8,017,737 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 159.45 | 168.86 | 158.75 | 163.24 | 9.73 ▲ | 29,435 |
| S.S.Oil | 82 | 82 | 79 | 80.09 | -1.29 ▼ | 3,765 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 37 | 37.57 | 36.5 | 36.78 | -0.22 ▼ | 21,592 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.95 | 11.65 | 10.93 | 11.02 | 0.01 ▲ | 977,000 |
| AGHA-FEB | 0 | 0 | 0 | 11.24 | -0.15 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 11.09 | -0.14 ▼ | 0 |
| AGL-DECB | 37.65 | 39 | 37.55 | 37.75 | -3.4 ▼ | 18,500 |
| AGL-FEB | 0 | 0 | 0 | 39.92 | -0.1 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 39.36 | -0.1 ▼ | 0 |
| AICL-DEC | 54 | 55 | 51.14 | 52.22 | -1.29 ▼ | 108,000 |
| AICL-FEB | 0 | 0 | 0 | 52.84 | -1.92 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 52.1 | -1.89 ▼ | 0 |
| AIRLINK-DEC | 218 | 225 | 198 | 204.28 | -5.19 ▼ | 8,494,000 |
| AIRLINK-FEB | 0 | 0 | 0 | 210.6 | -5.04 ▼ | 0 |
| AIRLINK-JAN | 207.75 | 207.75 | 207.75 | 207.75 | -5.77 ▼ | 3,500 |
| AKBL-DEC | 38.2 | 40.5 | 37.19 | 38.47 | -0.5 ▼ | 62,500 |
| AKBL-FEB | 0 | 0 | 0 | 38.53 | -1.72 ▼ | 0 |
| AKBL-JAN | 39 | 39 | 39 | 39 | -0.69 ▼ | 2,000 |
| ASC-DEC | 8.39 | 8.39 | 7.8 | 7.82 | -0.46 ▼ | 197,500 |
| ASC-JAN | 0 | 0 | 0 | 7.96 | -0.31 ▼ | 0 |
| ASL-DEC | 10.27 | 11.2 | 10.27 | 11.19 | 1.01 ▲ | 9,605,500 |
| ASL-FEB | 0 | 0 | 0 | 11.47 | 1.04 ▲ | 0 |
| ASL-JAN | 0 | 0 | 0 | 11.31 | 1.03 ▲ | 0 |
| ATRL-DEC | 754.2 | 764.9 | 692.2 | 723.24 | -17.24 ▼ | 1,972,500 |
| ATRL-FEB | 0 | 0 | 0 | 742.72 | -19.87 ▼ | 0 |
| ATRL-JAN | 706 | 740 | 706 | 740 | -11.92 ▼ | 2,000 |
| AVN-DEC | 62.11 | 63.9 | 58.6 | 59.3 | -3.8 ▼ | 881,000 |
| AVN-FEB | 0 | 0 | 0 | 60.88 | -3.91 ▼ | 0 |
| AVN-JAN | 0 | 0 | 0 | 60.03 | -3.86 ▼ | 0 |
| BAFL-DECB | 81.66 | 81.66 | 78.98 | 78.98 | -1.82 ▼ | 19,500 |
| BAFL-FEB | 0 | 0 | 0 | 81.33 | -1.6 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 80.19 | -1.57 ▼ | 0 |
| BAHL-DECB | 119 | 127.49 | 119 | 125 | -2.5 ▼ | 42,500 |
| BAHL-FEB | 0 | 0 | 0 | 127.77 | -5.12 ▼ | 0 |
| BAHL-JAN | 128.9 | 128.9 | 125 | 125 | -2 ▼ | 4,500 |
| BIPL-DEC | 22.81 | 22.85 | 22.81 | 22.85 | -0.22 ▼ | 2,000 |
| BIPL-FEB | 0 | 0 | 0 | 23.15 | -0.67 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.83 | -0.66 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 23995 | -576 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 24612 | -590 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24338 | -584 ▼ | 0 |
| BOP-DEC | 10.36 | 10.7 | 9.95 | 10.28 | 0.1 ▲ | 15,091,500 |
| BOP-FEB | 10.8 | 11 | 10.5 | 10.5 | 0.05 ▲ | 431,000 |
| BOP-JAN | 10.4 | 10.7 | 10.18 | 10.26 | 0.06 ▲ | 2,327,000 |
| CEPB-DEC | 35.1 | 35.83 | 33.75 | 34.2 | -0.11 ▼ | 32,000 |
| CEPB-FEB | 0 | 0 | 0 | 34.71 | -1 ▼ | 0 |
| CEPB-JAN | 36 | 37.51 | 34.5 | 34.5 | -0.6 ▼ | 335,500 |
| CHCC-DEC | 281 | 288 | 281 | 285.01 | -3.99 ▼ | 8,000 |
| CHCC-FEB | 0 | 0 | 0 | 291.59 | -8.79 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 287.5 | -8.67 ▼ | 0 |
| CNERGY-DEC | 7.07 | 7.2 | 6.53 | 6.61 | -0.55 ▼ | 9,561,000 |
| CNERGY-FEB | 0 | 0 | 0 | 6.78 | -0.57 ▼ | 0 |
| CNERGY-JAN | 7 | 7 | 6.66 | 6.66 | -0.59 ▼ | 437,000 |
| CPHL-DECB | 72.1 | 72.6 | 67 | 68.16 | -3.21 ▼ | 1,857,000 |
| CPHL-FEB | 0 | 0 | 0 | 69.82 | -3.18 ▼ | 0 |
| CPHL-JAN | 0 | 0 | 0 | 68.85 | -2.75 ▼ | 0 |
| DCL-DEC | 10.29 | 10.29 | 9.62 | 9.7 | -0.43 ▼ | 1,136,000 |
| DCL-FEB | 0 | 0 | 0 | 9.94 | -0.43 ▼ | 0 |
| DCL-JAN | 0 | 0 | 0 | 9.8 | -0.42 ▼ | 0 |
| DCR-DEC | 0 | 0 | 0 | 22.88 | -0.28 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 23.62 | -0.29 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 23.29 | -0.29 ▼ | 0 |
| DFML-DEC | 41.97 | 41.97 | 40.01 | 40.5 | -1.01 ▼ | 860,000 |
| DFML-FEB | 0 | 0 | 0 | 41.51 | -1.19 ▼ | 0 |
| DFML-JAN | 0 | 0 | 0 | 40.93 | -1.17 ▼ | 0 |
| DGKC-DEC | 105.4 | 106.39 | 98 | 99.08 | -5.25 ▼ | 3,288,000 |
| DGKC-FEB | 0 | 0 | 0 | 101.74 | -5.64 ▼ | 0 |
| DGKC-JAN | 104 | 104 | 100 | 100.13 | -4.87 ▼ | 8,500 |
| EFERT-DECB | 204 | 207 | 198 | 198 | -4.36 ▼ | 6,500 |
| EFERT-FEB | 0 | 0 | 0 | 204.25 | -6.9 ▼ | 0 |
| EFERT-JAN | 205.8 | 205.8 | 205.8 | 205.8 | -2.4 ▼ | 500 |
| ENGRO-DECB | 426 | 435 | 406.1 | 412.51 | -11.41 ▼ | 177,000 |
| ENGRO-FEB | 0 | 0 | 0 | 424.3 | -13.79 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 418.36 | -13.6 ▼ | 0 |
| EPCL-DEC | 39.5 | 39.9 | 37.25 | 37.75 | -2.25 ▼ | 55,500 |
| EPCL-FEB | 0 | 0 | 0 | 39.4 | -1.47 ▼ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 38.85 | -1.45 ▼ | 0 |
| FABL-DECB | 49.3 | 50 | 48.5 | 48.5 | -1.78 ▼ | 193,500 |
| FABL-FEB | 0 | 0 | 0 | 49.84 | -1.86 ▼ | 0 |
| FABL-JAN | 0 | 0 | 0 | 49.15 | -1.82 ▼ | 0 |
| FATIMA-DEC | 77.15 | 77.15 | 73.06 | 73.35 | -3.47 ▼ | 13,000 |
| FATIMA-FEB | 0 | 0 | 0 | 77.11 | -2.82 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 76.03 | -2.78 ▼ | 0 |
| FCCL-DEC | 36.65 | 37.7 | 35 | 35.17 | -1.78 ▼ | 1,847,000 |
| FCCL-FEB | 0 | 0 | 0 | 36.27 | -1.46 ▼ | 0 |
| FCCL-JAN | 37 | 38 | 37 | 38 | 0.4 ▲ | 2,000 |
| FCEPL-DEC | 90 | 90.25 | 82.5 | 84.09 | -5.82 ▼ | 177,500 |
| FCEPL-FEB | 0 | 0 | 0 | 86.21 | -6.18 ▼ | 0 |
| FCEPL-JAN | 84.75 | 84.75 | 84.75 | 84.75 | -6.35 ▼ | 4,500 |
| FEROZ-DECB | 0 | 0 | 0 | 345.2 | -13.68 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 356.43 | -14.12 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 351.44 | -13.92 ▼ | 0 |
| FFC-DEC | 395 | 415 | 377.5 | 380.49 | -21.13 ▼ | 359,500 |
| FFC-FEB | 0 | 0 | 0 | 389.68 | -24.04 ▼ | 0 |
| FFC-JAN | 394 | 395 | 384 | 385.05 | -21.55 ▼ | 31,500 |
| FFL-DEC | 14.9 | 14.95 | 14 | 14.06 | -0.73 ▼ | 6,854,000 |
| FFL-FEB | 0 | 0 | 0 | 14.42 | -0.73 ▼ | 0 |
| FFL-JAN | 14.45 | 14.55 | 14.3 | 14.3 | -0.7 ▼ | 101,000 |
| FLYNG-DEC | 28.02 | 29.47 | 27.66 | 28.68 | -0.25 ▼ | 666,000 |
| FLYNG-FEB | 0 | 0 | 0 | 29.48 | -0.15 ▼ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 29.07 | -0.15 ▼ | 0 |
| GAL-DEC | 290 | 292 | 279.49 | 283.42 | -7.19 ▼ | 794,500 |
| GAL-FEB | 0 | 0 | 0 | 289.41 | -8.1 ▼ | 0 |
| GAL-JAN | 0 | 0 | 0 | 285.36 | -7.99 ▼ | 0 |
| GATM-DEC | 26.6 | 27.07 | 24.7 | 26.29 | 0.04 ▲ | 285,500 |
| GATM-FEB | 0 | 0 | 0 | 26.98 | -0.04 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 26.6 | -0.04 ▼ | 0 |
| GGL-DEC | 15.5 | 15.77 | 14.55 | 14.66 | -0.89 ▼ | 1,780,500 |
| GGL-FEB | 0 | 0 | 0 | 15.03 | -0.94 ▼ | 0 |
| GGL-JAN | 15.1 | 15.1 | 14.8 | 14.8 | -0.95 ▼ | 40,000 |
| GHGL-DECB | 30.61 | 30.61 | 30.6 | 30.6 | -1.19 ▼ | 1,500 |
| GHGL-FEB | 0 | 0 | 0 | 30.91 | -1.86 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 30.48 | -1.83 ▼ | 0 |
| GHNI-DEC | 534 | 565 | 505.02 | 533.26 | -1.32 ▼ | 917,500 |
| GHNI-FEB | 0 | 0 | 0 | 545.55 | -4.15 ▼ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 537.91 | -4.1 ▼ | 0 |
| HBL-DECB | 168.75 | 168.75 | 162.3 | 164 | -1.43 ▼ | 345,000 |
| HBL-FEB | 0 | 0 | 0 | 167.76 | -1.98 ▼ | 0 |
| HBL-JAN | 173 | 173 | 162.72 | 163 | -5 ▼ | 1,500 |
| HUBC-DEC | 142.7 | 144.3 | 131.1 | 133.03 | -7.77 ▼ | 3,908,500 |
| HUBC-FEB | 0 | 0 | 0 | 136.48 | -8.23 ▼ | 0 |
| HUBC-JAN | 0 | 0 | 0 | 134.57 | -8.11 ▼ | 0 |
| HUMNL-DEC | 14.4 | 14.8 | 14 | 14.24 | -0.06 ▼ | 379,500 |
| HUMNL-FEB | 0 | 0 | 0 | 14.54 | -0.09 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 14.34 | -0.09 ▼ | 0 |
| ILP-DEC | 74.5 | 76.11 | 74 | 74 | -0.8 ▼ | 45,000 |
| ILP-FEB | 0 | 0 | 0 | 75.89 | -0.91 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 74.83 | -0.9 ▼ | 0 |
| INIL-DEC | 192 | 194 | 184.5 | 184.76 | -6.31 ▼ | 74,000 |
| INIL-FEB | 0 | 0 | 0 | 189.71 | -6.04 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 187.05 | -5.96 ▼ | 0 |
| ISL-DEC | 90.8 | 92.49 | 89 | 89 | 0.12 ▲ | 131,000 |
| ISL-FEB | 0 | 0 | 0 | 91.3 | -1.1 ▼ | 0 |
| ISL-JAN | 0 | 0 | 0 | 90.02 | -1.09 ▼ | 0 |
| JSBL-DEC | 9.5 | 9.5 | 9.12 | 9.12 | -0.13 ▼ | 1,500 |
| JSBL-FEB | 0 | 0 | 0 | 9.34 | -0.07 ▼ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 9.21 | -0.07 ▼ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 21.35 | -0.24 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 22.04 | -0.25 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 21.73 | -0.25 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 16.53 | -0.22 ▼ | 0 |
| KAPCO-DEC | 38 | 38.01 | 36.97 | 37.53 | -0.51 ▼ | 613,000 |
| KAPCO-FEB | 0 | 0 | 0 | 38.41 | -0.44 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 37.88 | -0.42 ▼ | 0 |
| KEL-DEC | 6.05 | 6.17 | 5.6 | 5.65 | -0.38 ▼ | 5,685,500 |
| KEL-FEB | 0 | 0 | 0 | 5.82 | -0.38 ▼ | 0 |
| KEL-JAN | 0 | 0 | 0 | 5.74 | -0.37 ▼ | 0 |
| KOSM-DEC | 7.3 | 7.89 | 7.1 | 7.35 | -0.59 ▼ | 4,736,500 |
| KOSM-FEB | 0 | 0 | 0 | 7.54 | -0.62 ▼ | 0 |
| KOSM-JAN | 7.72 | 7.72 | 7.72 | 7.72 | -0.32 ▼ | 500 |
| KSE30-DEC | 0 | 0 | 0 | 35038 | -1306 ▼ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 35937 | -1340 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 35537 | -1325 ▼ | 0 |
| LOTCHEM-DEC | 21.63 | 21.99 | 20.8 | 21 | -0.47 ▼ | 1,091,000 |
| LOTCHEM-FEB | 0 | 0 | 0 | 21.59 | -0.36 ▼ | 0 |
| LOTCHEM-JAN | 21.75 | 21.75 | 21.75 | 21.75 | 0.11 ▲ | 20,000 |
| LPL-DEC | 0 | 0 | 0 | 21.69 | -0.34 ▼ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.4 | -0.35 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 22.08 | -0.35 ▼ | 0 |
| LUCK-DEC | 1190 | 1190 | 1135 | 1142.75 | -50.18 ▼ | 13,500 |
| LUCK-FEB | 0 | 0 | 0 | 1178.1 | -49.25 ▼ | 0 |
| LUCK-JAN | 1175 | 1175 | 1175 | 1175 | -25 ▼ | 5,000 |
| MCB-DECB | 0 | 0 | 0 | 269.94 | -7.56 ▼ | 0 |
| MCB-FEB | 0 | 0 | 0 | 278.72 | -1.8 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 274.82 | -1.78 ▼ | 0 |
| MEBL-DECB | 227 | 228 | 215.01 | 216.4 | -10.59 ▼ | 24,500 |
| MEBL-FEB | 0 | 0 | 0 | 222.79 | -10.81 ▼ | 0 |
| MEBL-JAN | 231.31 | 231.31 | 220 | 220.06 | -14.84 ▼ | 6,500 |
| MLCF-DEC | 48.01 | 48.6 | 45.65 | 46.2 | -1.61 ▼ | 2,016,500 |
| MLCF-FEB | 0 | 0 | 0 | 47.29 | -1.78 ▼ | 0 |
| MLCF-JAN | 47 | 47 | 47 | 47 | -1.38 ▼ | 5,000 |
| MTL-DEC | 620 | 620 | 618 | 620 | -1.15 ▼ | 2,500 |
| MTL-FEB | 0 | 0 | 0 | 634.21 | -7.14 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 625.33 | -7.04 ▼ | 0 |
| MUGHAL-DEC | 83.55 | 84 | 79.5 | 80.05 | -3.36 ▼ | 157,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 82.74 | -2.81 ▼ | 0 |
| MUGHAL-JAN | 84.5 | 84.5 | 81.5 | 81.5 | -7.5 ▼ | 13,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 18.04 | -0.6 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 18.63 | -0.61 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.37 | -0.6 ▼ | 0 |
| NBP-DEC | 74.15 | 74.19 | 67.21 | 67.21 | -7.47 ▼ | 2,471,000 |
| NBP-FEB | 0 | 0 | 0 | 68.86 | -7.69 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 21.94 | -0.86 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.66 | -0.88 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.34 | -0.87 ▼ | 0 |
| NBP-JAN | 70 | 70 | 67.93 | 67.93 | -7.55 ▼ | 136,500 |
| NCPL-DECB | 27.76 | 27.9 | 27 | 27.38 | -1.12 ▼ | 11,500 |
| NCPL-FEB | 0 | 0 | 0 | 28.31 | -0.64 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 27.91 | -0.63 ▼ | 0 |
| NETSOL-DEC | 162.99 | 163 | 152.51 | 154.06 | -8.44 ▼ | 683,000 |
| NETSOL-FEB | 0 | 0 | 0 | 157.95 | -8.79 ▼ | 0 |
| NETSOL-JAN | 0 | 0 | 0 | 155.73 | -8.68 ▼ | 0 |
| NITGETF-DEC | 0 | 0 | 0 | 24.61 | -1.02 ▼ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 25.41 | -1.06 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 25.06 | -1.04 ▼ | 0 |
| NML-DECB | 125.49 | 125.5 | 111.5 | 114.4 | -8.7 ▼ | 72,500 |
| NML-FEB | 0 | 0 | 0 | 116.34 | -10.78 ▼ | 0 |
| NML-JAN | 120 | 120 | 116 | 116 | -9.34 ▼ | 2,000 |
| NPL-DECB | 35.6 | 35.6 | 35 | 35 | -1.2 ▼ | 3,500 |
| NPL-FEB | 0 | 0 | 0 | 36.18 | -1.04 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 35.68 | -1.02 ▼ | 0 |
| NRL-DEC | 337 | 339.5 | 314 | 317.96 | -14.49 ▼ | 1,285,000 |
| NRL-FEB | 0 | 0 | 0 | 325.96 | -14.97 ▼ | 0 |
| NRL-JAN | 334 | 334 | 330 | 330 | 8 ▲ | 2,500 |
| OCTOPUS-DEC | 73.35 | 74 | 70.3 | 71.61 | -1.46 ▼ | 298,500 |
| OCTOPUS-FEB | 0 | 0 | 0 | 73.62 | -1.7 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 72.59 | -1.67 ▼ | 0 |
| OGDC-DECB | 229.55 | 233 | 219.01 | 222.56 | -1.89 ▼ | 4,766,000 |
| OGDC-FEB | 0 | 0 | 0 | 229 | -2.09 ▼ | 0 |
| OGDC-JANB | 231 | 231 | 226 | 226 | -1.86 ▼ | 11,000 |
| OGTI-DEC | 0 | 0 | 0 | 30707 | -1510 ▼ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 31495 | -1548 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 31145 | -1531 ▼ | 0 |
| P01GIS031225 | 90.97 | 90.97 | 90.97 | 90.97 | 0.05 ▲ | 5,000 |
| P01GIS061125 | 91.88 | 91.88 | 91.88 | 91.88 | 0.05 ▲ | 5,000 |
| P01GIS090525 | 96.27 | 96.27 | 96.27 | 96.27 | 0.05 ▲ | 5,000 |
| P01GIS150825 | 93.87 | 93.87 | 93.87 | 93.87 | 0.02 ▲ | 5,000 |
| P01GIS170925 | 93.05 | 93.05 | 93.05 | 93.05 | 0.05 ▲ | 5,000 |
| P01GIS201025 | 92.27 | 92.27 | 92.27 | 92.27 | 0.05 ▲ | 5,000 |
| P01GIS220125 | 99 | 99 | 99 | 99 | 0.07 ▲ | 1,000,000 |
| P01GIS230525 | 95.92 | 95.92 | 95.92 | 95.92 | 0.04 ▲ | 5,000 |
| P01GIS250425 | 96.6 | 96.64 | 96.6 | 96.64 | 0.03 ▲ | 13,995,000 |
| P01GIS250725 | 94.25 | 94.25 | 94.25 | 94.25 | 0.1 ▲ | 5,000,000 |
| P01GIS270625 | 94.77 | 94.77 | 94.77 | 94.77 | 0.12 ▲ | 1,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 139.94 | 139.94 | 129.75 | 131.59 | -12.58 ▼ | 18,500 |
| PABC-FEB | 0 | 0 | 0 | 131.38 | -11.63 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 129.54 | -11.47 ▼ | 0 |
| PACE-DEC | 7.2 | 7.2 | 6.73 | 6.79 | -0.22 ▼ | 2,653,500 |
| PACE-FEB | 0 | 0 | 0 | 6.99 | -0.21 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 6.89 | -0.21 ▼ | 0 |
| PAEL-DEC | 39.3 | 40.5 | 37.7 | 38.95 | 0.41 ▲ | 22,456,500 |
| PAEL-FEB | 0 | 0 | 0 | 39.92 | 0.37 ▲ | 0 |
| PAEL-JAN | 39.5 | 39.5 | 39.5 | 39.5 | 1 ▲ | 25,000 |
| PAKRI-DEC | 16.2 | 16.2 | 15.2 | 15.24 | -0.82 ▼ | 139,500 |
| PAKRI-FEB | 0 | 0 | 0 | 15.63 | -0.89 ▼ | 0 |
| PAKRI-JAN | 17.9 | 17.9 | 17.9 | 17.9 | 1.63 ▲ | 1,000 |
| PIAHCLA-DEC | 19.43 | 19.7 | 18.48 | 18.52 | -0.52 ▼ | 6,754,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 19.05 | -0.42 ▼ | 0 |
| PIAHCLA-JAN | 19.2 | 19.5 | 19 | 19 | -0.05 ▼ | 6,000 |
| PIBTL-DEC | 9.35 | 9.55 | 8.87 | 9 | -0.39 ▼ | 7,382,000 |
| PIBTL-FEB | 0 | 0 | 0 | 9.24 | -0.38 ▼ | 0 |
| PIBTL-JAN | 0 | 0 | 0 | 9.11 | -0.38 ▼ | 0 |
| PIOC-DEC | 214 | 214 | 200 | 201.58 | -9.42 ▼ | 28,000 |
| PIOC-FEB | 0 | 0 | 0 | 206.33 | -12.21 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 203.44 | -12.04 ▼ | 0 |
| POL-DEC | 680 | 700 | 670 | 670.17 | 3.17 ▲ | 37,000 |
| POL-FEB | 0 | 0 | 0 | 686 | -1.22 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 676.4 | -1.2 ▼ | 0 |
| POWER-DEC | 9.31 | 9.71 | 8.8 | 8.99 | -0.56 ▼ | 2,733,000 |
| POWER-FEB | 0 | 0 | 0 | 9.22 | -0.54 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 9.09 | -0.53 ▼ | 0 |
| PPL-DECB | 209.6 | 214.8 | 196.81 | 199.62 | -6.81 ▼ | 4,363,000 |
| PPL-FEB | 0 | 0 | 0 | 205.27 | -8.37 ▼ | 0 |
| PPL-JANB | 0 | 0 | 0 | 202.4 | -8.6 ▼ | 0 |
| PRL-DEC | 41.11 | 42.2 | 38.8 | 39.4 | -0.64 ▼ | 18,772,500 |
| PRL-FEB | 0 | 0 | 0 | 40.49 | -0.87 ▼ | 0 |
| PRL-JAN | 41 | 42 | 39.3 | 39.6 | -0.65 ▼ | 39,500 |
| PSO-DEC | 383 | 415 | 383 | 396.93 | 17.53 ▲ | 5,676,500 |
| PSO-FEB | 0 | 0 | 0 | 409.81 | 19.78 ▲ | 0 |
| PSO-JAN | 406 | 413 | 400 | 413 | 37 ▲ | 14,500 |
| PTC-DEC | 27.05 | 27.5 | 25.5 | 25.79 | -1.03 ▼ | 3,794,000 |
| PTC-FEB | 0 | 0 | 0 | 26.42 | -1.21 ▼ | 0 |
| PTC-JAN | 26.26 | 26.26 | 26.25 | 26.25 | 0.15 ▲ | 125,000 |
| SAZEW-DECB | 1192 | 1230 | 1107 | 1126.98 | -59.08 ▼ | 298,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1154.03 | -62.07 ▼ | 0 |
| SAZEW-JANB | 1155 | 1155 | 1150 | 1150 | -49.09 ▼ | 2,000 |
| SEARL-DEC | 111 | 114.2 | 102.51 | 103.57 | -8.21 ▼ | 3,173,000 |
| SEARL-FEB | 0 | 0 | 0 | 106.9 | -7.51 ▼ | 0 |
| SEARL-JAN | 107.1 | 107.1 | 105 | 105 | -4.1 ▼ | 24,500 |
| SHEL-DEC | 239.99 | 239.99 | 221 | 222.35 | -13.9 ▼ | 36,500 |
| SHEL-FEB | 0 | 0 | 0 | 228.35 | -14.13 ▼ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 225.15 | -13.93 ▼ | 0 |
| SILK-DEC | 1.05 | 1.09 | 0.99 | 1.09 | 0.05 ▲ | 7,000 |
| SILK-FEB | 0 | 0 | 0 | 1.02 | -0.05 ▼ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1 | -0.05 ▼ | 0 |
| SNBL-DEC | 17.6 | 17.78 | 16.45 | 17.39 | 0.31 ▲ | 51,500 |
| SNBL-FEB | 0 | 0 | 0 | 17.21 | -0.69 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 16.97 | -0.68 ▼ | 0 |
| SNGP-DEC | 107.8 | 111.48 | 103.65 | 104.44 | -2.07 ▼ | 2,405,500 |
| SNGP-FEB | 0 | 0 | 0 | 107.06 | -2.09 ▼ | 0 |
| SNGP-JAN | 113 | 115 | 105 | 105 | 0 | 21,500 |
| SSGC-DEC | 45.7 | 46.5 | 43.91 | 45.14 | 2.03 ▲ | 21,682,500 |
| SSGC-FEB | 0 | 0 | 0 | 46.26 | 2.02 ▲ | 0 |
| SSGC-JAN | 46 | 46.2 | 45 | 45.25 | 3.25 ▲ | 28,000 |
| SYM-DEC | 17.98 | 18.55 | 17.1 | 18.09 | 0.43 ▲ | 7,203,000 |
| SYM-FEB | 0 | 0 | 0 | 18.56 | 0.45 ▲ | 0 |
| SYM-JAN | 0 | 0 | 0 | 18.3 | 0.44 ▲ | 0 |
| SYS-DEC | 612.01 | 612.01 | 600.01 | 600.01 | -5.82 ▼ | 15,000 |
| SYS-FEB | 0 | 0 | 0 | 602.25 | -24.27 ▼ | 0 |
| SYS-JAN | 603 | 603 | 603 | 603 | -14.76 ▼ | 500 |
| TELE-DEC | 9.3 | 9.68 | 9.05 | 9.15 | -0.2 ▼ | 4,071,500 |
| TELE-FEB | 0 | 0 | 0 | 9.36 | -0.22 ▼ | 0 |
| TELE-JAN | 0 | 0 | 0 | 9.23 | -0.22 ▼ | 0 |
| TGL-DEC | 136 | 140.99 | 133.1 | 138 | 2.15 ▲ | 62,000 |
| TGL-FEB | 0 | 0 | 0 | 145.11 | -5.41 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 143.08 | -0.92 ▼ | 0 |
| TOMCL-DEC | 39.5 | 39.8 | 36.55 | 36.7 | -2.1 ▼ | 640,000 |
| TOMCL-FEB | 0 | 0 | 0 | 37.77 | -1.89 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 37.24 | -1.86 ▼ | 0 |
| TPLP-DEC | 14.1 | 14.72 | 13.71 | 13.92 | -0.08 ▼ | 4,918,000 |
| TPLP-FEB | 0 | 0 | 0 | 14.26 | -0.03 ▼ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 14.06 | -0.03 ▼ | 0 |
| TREET-DEC | 27 | 27.49 | 25.3 | 25.47 | -1.28 ▼ | 4,488,000 |
| TREET-FEB | 0 | 0 | 0 | 26.06 | -1.39 ▼ | 0 |
| TREET-JAN | 0 | 0 | 0 | 25.69 | -1.38 ▼ | 0 |
| TRG-DEC | 61.78 | 61.78 | 58.2 | 58.6 | -2.46 ▼ | 3,570,500 |
| TRG-FEB | 0 | 0 | 0 | 60.21 | -2.62 ▼ | 0 |
| TRG-JAN | 62 | 62 | 59.2 | 59.4 | -2.55 ▼ | 63,000 |
| UBL-DECB | 355 | 357 | 350 | 351 | -9 ▼ | 11,000 |
| UBL-FEB | 0 | 0 | 0 | 362.7 | -7.66 ▼ | 0 |
| UBL-JAN | 0 | 0 | 0 | 357.62 | -1.38 ▼ | 0 |
| UBLPETF-DEC | 0 | 0 | 0 | 22.74 | -1.1 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 23.48 | -1.14 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.15 | -1.12 ▼ | 0 |
| UNITY-DEC | 34.5 | 35 | 32.9 | 33.93 | -0.51 ▼ | 687,000 |
| UNITY-FEB | 0 | 0 | 0 | 34.93 | -0.5 ▼ | 0 |
| UNITY-JAN | 34.3 | 34.3 | 34 | 34 | -0.94 ▼ | 3,000 |
| WAVES-DEC | 9.19 | 9.3 | 8.81 | 8.9 | -0.27 ▼ | 945,000 |
| WAVES-FEB | 0 | 0 | 0 | 9.09 | -0.27 ▼ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.96 | -0.27 ▼ | 0 |
| WTL-DEC | 1.97 | 1.97 | 1.71 | 1.73 | -0.17 ▼ | 23,097,500 |
| WTL-FEB | 0 | 0 | 0 | 1.77 | -0.18 ▼ | 0 |
| WTL-JAN | 1.95 | 1.95 | 1.77 | 1.77 | -0.26 ▼ | 309,500 |
| YOUW-DEC | 4.5 | 4.9 | 4.29 | 4.32 | -0.17 ▼ | 93,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.45 | -0.17 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.39 | -0.16 ▼ | 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 |
|---|
