KARACHI December 19th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 599.99 | 599.99 | 525 | 552.04 | -12.19 ▼ | 86,916 |
| Atlas Honda Ltd | 836 | 850 | 795 | 801.61 | -23.54 ▼ | 19,159 |
| Dewan Motors | 39.25 | 40 | 36.1 | 36.46 | -3.56 ▼ | 1,484,043 |
| Ghandhara Automobile | 279 | 282 | 255.22 | 260.7 | -18.29 ▼ | 1,501,116 |
| Ghandhara Ind. | 516.05 | 538.95 | 501 | 516.35 | -9.56 ▼ | 656,160 |
| Honda Atlas Cars | 305 | 313.5 | 290 | 294.48 | -15.27 ▼ | 1,238,678 |
| Hinopak Motor | 442.89 | 442.89 | 406 | 412.33 | -26.01 ▼ | 34,331 |
| Indus Motor Company | 2030.01 | 2259 | 2030 | 2245.36 | 186.79 ▲ | 62,247 |
| Millat Tractors | 611 | 619 | 590 | 592.82 | -18.56 ▼ | 236,133 |
| Sazgar Engineering | 1105 | 1139.99 | 1050 | 1074.47 | -38.02 ▼ | 373,498 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 114.01 | 118.99 | 110 | 110 | -8.74 ▼ | 7,950 |
| Atlas Battery | 383.1 | 388 | 377.25 | 383.46 | -6.46 ▼ | 73,494 |
| Bela Automotive | 192.5 | 192.8 | 169 | 174.68 | -8.93 ▼ | 203 |
| Bal.Wheels | 142 | 142.95 | 133.2 | 136.52 | -5.68 ▼ | 52,599 |
| Dewan Auto Engg | 38.11 | 39.5 | 37 | 37.12 | -1.28 ▼ | 9,205 |
| Exide (PAK) | 805.01 | 848 | 790 | 797.38 | -12.41 ▼ | 11,084 |
| Ghandhara Tyre | 51.55 | 52.4 | 47.11 | 48.01 | -3.97 ▼ | 702,431 |
| Loads Limited | 15.55 | 15.55 | 14.05 | 14.12 | -1.49 ▼ | 2,075,271 |
| Panther Tyres Ltd. | 46.11 | 47 | 44.72 | 44.97 | -2.03 ▼ | 106,941 |
| Treet Battery Ltd. | 16.25 | 16.44 | 15.02 | 15.26 | -1.13 ▼ | 2,681,256 |
| Thal Limited | 430 | 445 | 392 | 395.8 | -39.67 ▼ | 118,641 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32.55 | 35.4 | 31.17 | 31.93 | -2.06 ▼ | 15,506 |
| Fast Cables Ltd. | 25 | 25.15 | 23.5 | 23.86 | -1.38 ▼ | 6,373,483 |
| Pak Elektron | 38.46 | 41.15 | 35.13 | 37.58 | -0.9 ▼ | 57,974,101 |
| Pakistan Cables- | 150.52 | 154 | 142.25 | 143.07 | -7.14 ▼ | 18,385 |
| Siemens Pak. | 1510 | 1510 | 1506 | 1506.04 | -4.96 ▼ | 263 |
| Waves Corp Ltd. | 8.72 | 8.9 | 7.99 | 8.19 | -0.57 ▼ | 5,228,914 |
| Waves Home App | 10.96 | 11.25 | 9.98 | 10.18 | -0.9 ▼ | 4,715,798 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 285.2 | 285.2 | 240.06 | 255.43 | -3.84 ▼ | 1,393,507 |
| Bestway Cement | 360 | 360 | 319 | 323.46 | -19.29 ▼ | 40,517 |
| Cherat Cement | 280.01 | 284.87 | 258 | 259.94 | -21.15 ▼ | 1,273,180 |
| Dadabhoy Cement | 7.5 | 7.6 | 6.62 | 6.69 | -0.93 ▼ | 1,074,914 |
| Dewan Cement | 9.36 | 9.6 | 8.6 | 8.68 | -0.9 ▼ | 3,148,549 |
| D.G.K.Cement | 98 | 100.5 | 91 | 92.54 | -5.54 ▼ | 7,524,857 |
| Dandot Cement | 13.3 | 13.65 | 13 | 13.05 | -0.19 ▼ | 79,445 |
| Fauji Cement | 34.98 | 35.9 | 33.48 | 33.97 | -0.99 ▼ | 14,557,490 |
| Fecto Cement | 113 | 117.87 | 107 | 109.63 | -5.12 ▼ | 89,902 |
| Flying Cement | 27.86 | 30.06 | 26.5 | 26.85 | -1.57 ▼ | 4,836,004 |
| Gharibwal Cement | 46.99 | 51.51 | 45.5 | 46.74 | -1.42 ▼ | 3,390,742 |
| Javedan Corp(Pr | 18 | 18 | 18 | 19.98 | -0.02 ▼ | 50 |
| Kohat Cement | 378 | 387.99 | 350 | 361.28 | -16.75 ▼ | 263,717 |
| Lucky Cement | 1125 | 1177 | 1050 | 1084.18 | -51.51 ▼ | 542,495 |
| Maple Leaf | 45 | 46.68 | 41.3 | 42.11 | -3.48 ▼ | 12,634,840 |
| Pioneer Cement | 199 | 203.2 | 183.05 | 188.07 | -10.83 ▼ | 796,101 |
| Power Cement | 8.95 | 9.16 | 8.2 | 8.4 | -0.49 ▼ | 16,841,167 |
| Power Cem(Pref) | 11.6 | 11.6 | 11.6 | 11.6 | -1.28 ▼ | 500 |
| Safe Mix Con.Ltd | 20.65 | 20.7 | 19.81 | 19.97 | -0.13 ▼ | 37,443 |
| Thatta Cement | 168 | 185.52 | 165 | 185.52 | 16.87 ▲ | 3,006,273 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 38.5 | 38.96 | 37.75 | 37.94 | -0.54 ▼ | 324,841 |
| Archroma Pak | 414 | 438.7 | 386.01 | 399.36 | -18.07 ▼ | 24,532 |
| Bawany Air Pro(DEF.) | 37.5 | 37.5 | 34 | 34.32 | -2.69 ▼ | 35,653 |
| Berger Paints | 100.5 | 106.9 | 98.52 | 99.97 | -6.65 ▼ | 211,994 |
| Biafo Industries | 204 | 206.99 | 195.01 | 200.3 | 0.23 ▲ | 201,948 |
| Buxly Paints | 196 | 196 | 175.12 | 182 | -10.4 ▼ | 1,587 |
| Data Agro | 149.99 | 153.16 | 125.32 | 145.24 | 6 ▲ | 270,929 |
| Descon Oxychem | 26.04 | 26.75 | 25.8 | 25.98 | -0.82 ▼ | 1,138,002 |
| Dynea Pakistan | 202 | 216.5 | 201.05 | 203.47 | -9.87 ▼ | 20,138 |
| Engro Polymer | 38 | 38.09 | 37.08 | 37.3 | -0.68 ▼ | 1,018,584 |
| Engro Poly (Pref) | 11.25 | 11.48 | 11.22 | 11.47 | 0.27 ▲ | 7,270 |
| Ghani Chemical | 14.98 | 14.98 | 13.82 | 14.05 | -0.71 ▼ | 718,180 |
| Ghani Glo Hol | 14.55 | 14.6 | 13.05 | 13.31 | -1.18 ▼ | 6,365,284 |
| Ittehad Chemicals | 65.01 | 65.01 | 60.18 | 61.89 | -4.07 ▼ | 114,536 |
| Lucky Core Ind. | 1098 | 1098 | 1025 | 1025.42 | -29.63 ▼ | 7,061 |
| Lotte Chemical | 20.81 | 20.9 | 18.76 | 19.06 | -1.75 ▼ | 9,742,887 |
| Leiner Pak Gelat | 117 | 117 | 105.41 | 105.75 | -11.37 ▼ | 88,572 |
| Nimir Ind.Chemicals | 136.95 | 136.95 | 130 | 133.72 | 1.03 ▲ | 51,090 |
| Nimir Resins | 34.49 | 34.9 | 31.06 | 31.06 | -3.45 ▼ | 428,345 |
| Pak Oxygen Ltd. | 150 | 151 | 140 | 143.3 | -7.09 ▼ | 12,671 |
| Pak.P.V.C. | 10.16 | 12 | 10.16 | 10.51 | -0.61 ▼ | 2,375 |
| Sardar Chemical | 35.99 | 37.95 | 35.99 | 37.79 | 3.29 ▲ | 3,386 |
| Sitara Chemical | 280.02 | 298.99 | 267.94 | 284.96 | -12.75 ▼ | 3,158 |
| Sitara Peroxide | 13.8 | 14 | 13.57 | 13.8 | -0.03 ▼ | 16,100 |
| Wah-Noble | 229 | 249.98 | 226.02 | 248.52 | 21.27 ▲ | 68,167 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11 | 11.09 | 10.4 | 10.5 | -0.48 ▼ | 1,469,307 |
| HBL Invest Fund | 3.91 | 3.95 | 3.65 | 3.71 | -0.2 ▼ | 388,102 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 127.01 | 131.96 | 116.01 | 127.65 | -0.11 ▼ | 28,701 |
| Askari Bank | 37 | 37.25 | 33.43 | 33.92 | -3.22 ▼ | 2,189,745 |
| Bank Al-Falah | 79.01 | 80.2 | 71.26 | 74.14 | -4.26 ▼ | 2,835,637 |
| Bank AL-Habib | 122.28 | 124.84 | 117 | 119.07 | -4.1 ▼ | 1,181,885 |
| Bankislami Pak | 22.3 | 22.99 | 22 | 22.03 | -0.29 ▼ | 499,521 |
| Bank Makramah | 2.6 | 2.7 | 2.55 | 2.58 | -0.03 ▼ | 2,950,910 |
| Bank Of Khyber | 13.5 | 14 | 13.02 | 13.81 | -0.19 ▼ | 17,545 |
| B.O.Punjab | 10.15 | 10.25 | 9.2 | 9.32 | -0.85 ▼ | 35,598,669 |
| Faysal Bank | 48.01 | 48.5 | 44.5 | 45.35 | -2.7 ▼ | 4,125,594 |
| Habib Bank | 161.72 | 163.1 | 152.5 | 154.49 | -7.23 ▼ | 2,194,124 |
| Habib Metropolitan | 80.11 | 83.9 | 80.11 | 82.13 | -0.87 ▼ | 845,873 |
| JS Bank Ltd | 9.1 | 9.1 | 8.2 | 8.36 | -0.64 ▼ | 1,998,817 |
| MCB Bank Ltd | 268 | 268.99 | 254 | 257.08 | -11.61 ▼ | 737,336 |
| Meezan Bank Ltd | 212.96 | 217.5 | 210 | 211.4 | -3.37 ▼ | 3,411,719 |
| National Bank (XD) | 64 | 64.01 | 59.74 | 59.81 | -6.57 ▼ | 17,696,211 |
| Samba Bank | 9.98 | 9.99 | 9.68 | 9.68 | -0.02 ▼ | 9,596 |
| St.Chart.Bank | 53.7 | 54 | 50 | 51.5 | -1.71 ▼ | 48,570 |
| Silk Bank Ltd | 1 | 1 | 0.9 | 0.92 | -0.06 ▼ | 10,771,446 |
| Soneri Bank Ltd | 16.8 | 16.9 | 16.21 | 16.32 | -0.27 ▼ | 433,254 |
| United Bank | 348 | 348.48 | 325.05 | 333.84 | -15.8 ▼ | 2,345,091 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.8 | 10.89 | 9.89 | 10.06 | -0.78 ▼ | 3,742,520 |
| Aisha Steel Mill | 11.15 | 11.54 | 10.12 | 10.49 | -0.57 ▼ | 28,556,537 |
| Aisha StelCoP/S | 11.5 | 12.78 | 11.5 | 11.73 | 0 | 374 |
| Amreli Steels | 25.51 | 25.51 | 23.8 | 23.98 | -1.65 ▼ | 410,424 |
| Bolan Casting | 120.01 | 127 | 112.2 | 121.78 | -0.83 ▼ | 69,082 |
| Beco Steel Ltd | 8.6 | 8.79 | 8.2 | 8.21 | -0.42 ▼ | 194,215 |
| Crescent Steel | 102 | 102.6 | 99 | 100.73 | -0.32 ▼ | 1,443,192 |
| Dadex Eternit | 57.85 | 57.85 | 55 | 55.1 | -2.04 ▼ | 459 |
| Dost Steels Ltd. | 6.22 | 6.25 | 5.97 | 6.05 | -0.24 ▼ | 351,964 |
| Int. Ind.Ltd. | 183 | 183 | 164.59 | 165.82 | -17.06 ▼ | 1,065,535 |
| Inter.Steel Ltd | 88.8 | 89 | 81.26 | 83.12 | -4.89 ▼ | 1,810,057 |
| Ittefaq Iron Ind | 7.05 | 7.3 | 6.54 | 6.8 | -0.31 ▼ | 669,253 |
| K.S.B.Pumps | 145.32 | 149.37 | 142.32 | 144.32 | -2.1 ▼ | 114,942 |
| Metro Steel | 11.1 | 11.35 | 10.5 | 10.71 | -0.61 ▼ | 95,915 |
| Mughal Iron | 79.8 | 80 | 75 | 75.96 | -3.8 ▼ | 805,361 |
| Pak Engineering | 699 | 699 | 699 | 700 | 0 | 7 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.58 | 14.58 | 14.48 | 14.48 | -0.22 ▼ | 6,500 |
| HBL Total Treasury | 112.34 | 112.4 | 112.34 | 112.36 | 0.21 ▲ | 9,700 |
| JS Global Banking | 20.82 | 21.01 | 20.26 | 20.26 | -0.99 ▼ | 50,000 |
| JS Momentum | 16.25 | 16.76 | 15.53 | 16.09 | -0.36 ▼ | 10,167,500 |
| Mahaana Islamic | 14.7 | 15.05 | 13.21 | 14.01 | -0.68 ▼ | 676,500 |
| Meezan Pakistan | 18.16 | 18.16 | 17.1 | 17.28 | -0.68 ▼ | 428,000 |
| NBP Pakistan G ETF | 21.74 | 21.74 | 20.95 | 20.95 | -0.89 ▼ | 12,000 |
| NIT Pakistan | 24.48 | 24.5 | 23.65 | 23.65 | -0.85 ▼ | 13,000 |
| UBLPakistanETF | 22.87 | 22.87 | 21.72 | 21.81 | -0.82 ▼ | 28,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 67.98 | 68.98 | 66.4 | 66.69 | -1.3 ▼ | 59,675 |
| Engro Fertertilizers | 196 | 201 | 191.51 | 192.9 | -4 ▼ | 1,765,284 |
| Engro Corporation | 405 | 409.05 | 385 | 387.89 | -21.14 ▼ | 1,950,867 |
| Fatima Fert | 74.33 | 75.5 | 70 | 70.41 | -3.92 ▼ | 1,916,237 |
| Fauji Fert Bin | 86.4 | 91.99 | 80 | 82.3 | -4.13 ▼ | 5,511,059 |
| Fauji Fert | 374.5 | 403 | 358.21 | 370.59 | -5.06 ▼ | 7,411,503 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.62 | 7.95 | 6.91 | 7.02 | -0.76 ▼ | 1,171,475 |
| Big Bird Foods Ltd. | 52.27 | 52.7 | 47.71 | 48.22 | -4.57 ▼ | 391,319 |
| Bunnys Limited | 15.07 | 16 | 14.56 | 15.05 | -0.5 ▼ | 244,637 |
| Clover Pakistan | 45.75 | 47.89 | 43.5 | 44.11 | -2.66 ▼ | 429,541 |
| Colgate Palm | 1515 | 1523.5 | 1500 | 1505.65 | -18.32 ▼ | 8,740 |
| Frieslandcampina | 80.2 | 84.49 | 75.9 | 76.71 | -6.4 ▼ | 1,722,549 |
| Fauji Foods Ltd | 13.65 | 13.95 | 12.51 | 12.75 | -1.15 ▼ | 24,691,490 |
| Gillette Pak | 161 | 161.5 | 158.5 | 160 | -4.99 ▼ | 2,600 |
| Ismail Ind- | 1880 | 1900 | 1613.12 | 1876.2 | 83.85 ▲ | 2,531 |
| MithchellsFruit | 220.1 | 235 | 205 | 211.99 | -14.63 ▼ | 186,224 |
| Matco Foods Ltd | 42 | 44.59 | 42 | 42.86 | -0.18 ▼ | 318,076 |
| Murree Brewery | 650 | 676.99 | 650 | 664.19 | -10.87 ▼ | 23,881 |
| National Foods | 181 | 185.9 | 178 | 183.06 | 0.42 ▲ | 200,998 |
| Nestle Pakistan | 7428.99 | 7500 | 7220.01 | 7241.37 | -187.63 ▼ | 915 |
| At-Tahur Ltd. | 24.5 | 25.7 | 21.96 | 22.48 | -1.92 ▼ | 3,748,102 |
| Quice Food | 6.48 | 6.5 | 5.85 | 6.06 | -0.43 ▼ | 2,797,189 |
| Rafhan Maize | 8705 | 9300 | 8705 | 9250.58 | 348.58 ▲ | 993 |
| Shield Corp. | 278 | 278 | 255 | 256.72 | -1.15 ▼ | 234 |
| Shezan Inter. | 135.01 | 135.01 | 123.08 | 123.33 | -13.42 ▼ | 29,939 |
| The Organic Meat | 36 | 36.93 | 34.55 | 35.03 | -1.38 ▼ | 1,442,574 |
| Treet Corp | 24.89 | 25.45 | 22.61 | 22.73 | -2.39 ▼ | 13,113,131 |
| Unity Foods Ltd | 33.3 | 33.9 | 32 | 32.96 | -0.71 ▼ | 1,619,930 |
| Unilever Foods | 21000 | 21499 | 20501 | 20625.42 | -267.44 ▼ | 52 |
| ZIL Limited | 250 | 250 | 250 | 250 | 0 | 50 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.74 | 12.74 | 12.2 | 12.25 | -0.35 ▼ | 878,768 |
| Frontier Ceram | 34.5 | 34.86 | 31.7 | 33.27 | 1.58 ▲ | 16,125 |
| GhaniGlobalGlass | 8.99 | 9.29 | 8.3 | 8.47 | -0.56 ▼ | 5,008,737 |
| Ghani Glass Ltd | 29.7 | 30.4 | 28.1 | 28.49 | -1.31 ▼ | 777,734 |
| Ghani Value Glass | 50 | 50 | 49.2 | 49.21 | -0.79 ▼ | 48,169 |
| Shabbir Tiles | 13.5 | 13.99 | 13.2 | 13.44 | -0.3 ▼ | 94,416 |
| Tariq Glass Ind. | 142.98 | 142.98 | 131 | 132.81 | -7.08 ▼ | 283,630 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 26.25 | 26.55 | 26.25 | 26.55 | -0.4 ▼ | 2,164 |
| Adamjee Ins. | 50.5 | 51.5 | 48 | 49.09 | -1.85 ▼ | 796,080 |
| Askari Life Ass | 5.95 | 5.95 | 5.62 | 5.62 | -0.29 ▼ | 791 |
| Adamjee Life Assuran | 30.5 | 32.94 | 30.3 | 32.11 | 1.11 ▲ | 198,203 |
| Atlas Ins. Ltd | 57.7 | 59.59 | 55.01 | 55.75 | -1.45 ▼ | 5,461 |
| Century Ins. | 37.41 | 38 | 36.6 | 37.78 | 0.37 ▲ | 7,676 |
| Cres.Star Ins. | 3 | 3.11 | 2.8 | 2.82 | -0.2 ▼ | 1,279,678 |
| EFU General | 116 | 123.93 | 116 | 116 | -2.2 ▼ | 3,184 |
| EFU Life Assurance | 177.01 | 180 | 176.1 | 178 | -1.05 ▼ | 33,205 |
| East West Insurance | 57 | 58 | 57 | 57.29 | 3.52 ▲ | 701 |
| Habib Ins. | 8 | 8 | 7.04 | 7.1 | -0.81 ▼ | 75,218 |
| IGI Holdings | 179 | 179 | 165.1 | 170.66 | -4.82 ▼ | 57,968 |
| IGI Life Ins | 16.47 | 16.47 | 14.51 | 14.73 | -1.22 ▼ | 601 |
| Jubilee Gen.Ins | 50.03 | 51.8 | 48.27 | 49.09 | -1.91 ▼ | 216,850 |
| Jubile Life Ins | 162.1 | 182 | 162.1 | 170 | -8.5 ▼ | 2,950 |
| Pak Reinsurance | 15.09 | 15.11 | 14.21 | 14.43 | -0.64 ▼ | 919,185 |
| PICIC Ins.Ltd. | 1.8 | 1.9 | 1.76 | 1.79 | -0.03 ▼ | 323,741 |
| Premier Ins. | 5.82 | 6.18 | 5.53 | 5.73 | -0.09 ▼ | 3,801 |
| Pak Gen.Ins. | 9.16 | 10.33 | 9.01 | 9.67 | -0.04 ▼ | 40,656 |
| Reliance Ins. | 12.51 | 13.48 | 12.5 | 12.5 | -0.49 ▼ | 5,211 |
| Shaheen Ins. | 6.23 | 6.63 | 6.16 | 6.18 | -0.43 ▼ | 77,014 |
| TPL Insurance | 11.19 | 11.45 | 10.2 | 10.22 | -0.96 ▼ | 31,732 |
| United Insurance | 15.94 | 16 | 15.45 | 15.57 | -0.37 ▼ | 74,623 |
| Universal Ins. | 11.2 | 11.23 | 9.55 | 10.44 | 0.04 ▲ | 40,800 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.94 | 7.94 | 6.57 | 6.92 | -0.63 ▼ | 53,672 |
| Arif Habib Limited. | 48.98 | 49.19 | 46.9 | 47.2 | -1.31 ▼ | 268,213 |
| AKD Securites | 20.2 | 20.89 | 19.02 | 19.62 | -0.89 ▼ | 351,640 |
| Calcorp Limited | 26.5 | 26.5 | 24.05 | 24.98 | -1.27 ▼ | 1,303 |
| Cyan Limited | 36 | 36.46 | 33.05 | 33.47 | -2.52 ▼ | 241,348 |
| Dawood Hercules | 205.51 | 211 | 200 | 201.51 | -9.42 ▼ | 83,397 |
| Dawood Equities | 9 | 9.69 | 9 | 9.47 | 0.29 ▲ | 19,504 |
| Dawood Law | 218.01 | 232.28 | 218 | 219.66 | -15.24 ▼ | 216 |
| Escorts Bank | 4.92 | 5.16 | 4.26 | 4.32 | -0.67 ▼ | 283,213 |
| F.Credit & Inv | 0 | 0 | 0 | 8.49 | 0 | 1 |
| Ist.Capital Sec | 2.15 | 2.15 | 1.81 | 1.86 | -0.18 ▼ | 1,671,987 |
| First Dawood Prop | 2.52 | 2.64 | 2.35 | 2.41 | -0.16 ▼ | 478,411 |
| F. Nat.Equities | 3.95 | 4.14 | 3.9 | 3.96 | -0.08 ▼ | 1,906,031 |
| Invest Bank | 1.7 | 1.7 | 1.42 | 1.46 | -0.13 ▼ | 1,026,286 |
| Imperial Limite | 18.14 | 20.49 | 18.14 | 19 | -1.16 ▼ | 15,921 |
| Intermarket Sec. | 77 | 77 | 69.55 | 72.61 | -4.51 ▼ | 27,601 |
| Jah.Sidd. Co. | 18.02 | 18.34 | 16.25 | 16.51 | -1.51 ▼ | 627,327 |
| JahangirSidd(Pref) | 8.64 | 8.64 | 8.6 | 8.6 | -0.04 ▼ | 3,179 |
| JS Global Cap. | 123.55 | 125 | 123.55 | 123.59 | 0.54 ▲ | 4,617 |
| JS Investments | 24 | 24 | 23.1 | 23.48 | -0.52 ▼ | 1,501 |
| LSE Capital Ltd. | 7.25 | 7.45 | 6.01 | 6.13 | -0.57 ▼ | 2,023,563 |
| LSE Fin. Services | 20.15 | 20.15 | 18.06 | 18.06 | -2.01 ▼ | 284,554 |
| LSE Ventures Ltd | 10.06 | 10.46 | 9.6 | 9.67 | -0.59 ▼ | 213,908 |
| MCB Inv MGT | 69 | 70.5 | 65 | 65.56 | -1.59 ▼ | 9,134 |
| Next Capital | 7.96 | 7.99 | 7.3 | 7.49 | -0.4 ▼ | 59,894 |
| OLP Financial | 35.26 | 39 | 35.25 | 37.5 | -0.33 ▼ | 17,830 |
| Pervez Ahmed Co | 1.67 | 1.67 | 1.44 | 1.47 | -0.1 ▼ | 2,214,515 |
| PIA Holding Company | 18.05 | 18.5 | 16.8 | 17.22 | -1.14 ▼ | 10,803,783 |
| PIA Holding CompanyB | 815 | 929.09 | 815 | 910.92 | 10.21 ▲ | 51 |
| Pak Stock Exchange | 22.51 | 23.1 | 22.3 | 22.51 | -0.04 ▼ | 2,396,496 |
| Sec. Inv. Bank | 4.86 | 4.94 | 4.86 | 4.86 | 0 | 5,903 |
| Trust Brokerage | 9.55 | 9.55 | 9.55 | 9.55 | -1 ▼ | 3,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.19 | 6.19 | 6.09 | 6.16 | 0.38 ▲ | 5,012 |
| Pak Gulf Leasing | 11.45 | 11.45 | 10.6 | 11.36 | 0.92 ▲ | 3,869 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1818 | 1834.97 | 1800 | 1802.01 | 0.8 ▲ | 828 |
| Fateh Industries | 133 | 133 | 120.55 | 133.94 | 0 | 3 |
| Leather Up Ltd. | 29.41 | 29.41 | 29.41 | 29.41 | 2.67 ▲ | 11,670 |
| Pak Leather | 37.05 | 37.05 | 32.55 | 34.83 | 0 | 5 |
| Service Global | 94.8 | 94.8 | 87.5 | 88.24 | -5.26 ▼ | 96,316 |
| Service Ind.Ltd | 1470 | 1530.5 | 1351 | 1453.43 | -36.48 ▼ | 2,268 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 152.02 | 152.02 | 143.01 | 147.99 | -6.01 ▼ | 2,199 |
| AL-Khair Gadoon | 42 | 46.35 | 42 | 46.34 | 4.2 ▲ | 2,520 |
| Arpak Int. | 77 | 77 | 75 | 72.41 | 0 | 184 |
| Diamond Ind. | 19.3 | 19.3 | 19.3 | 19.3 | -0.2 ▼ | 507 |
| ECOPACK Ltd | 24 | 25 | 24 | 24 | -1 ▼ | 34,964 |
| Gammon Pak | 53.5 | 53.75 | 52.1 | 53.48 | 3 ▲ | 913 |
| GOC (Pak) Ltd. | 65.1 | 66.99 | 60.6 | 66.2 | 1.1 ▲ | 7,003 |
| Mandviwala | 16 | 16 | 15 | 15 | -1.25 ▼ | 13,521 |
| Olympia Mills | 34.58 | 40 | 34.58 | 38.42 | 0 | 52 |
| Pakistan Alumin | 120.1 | 131 | 115 | 117.44 | -9.21 ▼ | 369,765 |
| Pak Hotels | 58.11 | 58.2 | 55 | 55.26 | -2.74 ▼ | 446,706 |
| Pak Services | 839.99 | 839.99 | 743 | 791.76 | -6.86 ▼ | 504 |
| Shifa Int.Hospital | 392 | 394 | 352.67 | 366.75 | -25.11 ▼ | 194,222 |
| Siddiqsons Tin | 5.81 | 5.97 | 5.25 | 5.4 | -0.46 ▼ | 1,481,094 |
| Tri-Pack Films | 149.98 | 149.98 | 138 | 138.21 | -5.07 ▼ | 8,770 |
| United Brands | 26 | 26 | 23.27 | 23.27 | -2.59 ▼ | 55,860 |
| UDL Int.Ltd. | 7.92 | 8.24 | 7.9 | 7.91 | -0.09 ▼ | 878 |
| United Distributors | 57.01 | 59 | 54.25 | 57.75 | -1.76 ▼ | 2,080 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.7 | 8.21 | 7.5 | 8.2 | -0.05 ▼ | 2,135 |
| AL-Noor Mod | 3.38 | 3.84 | 3.2 | 3.2 | -0.03 ▼ | 19,306 |
| Elite Cap.Mod | 6.71 | 7 | 6.1 | 6.85 | 0.14 ▲ | 2,549 |
| Equity Modaraba | 3.44 | 3.45 | 3.03 | 3.16 | -0.13 ▼ | 1,944 |
| 1st.Fid.Leasing | 2.39 | 2.58 | 2.35 | 2.35 | -0.14 ▼ | 44,865 |
| Habib Modaraba | 18.6 | 19 | 18 | 18.2 | -0.39 ▼ | 82,393 |
| I.B.L.Modarab | 0 | 0 | 0 | 3.1 | 0 | 57,200 |
| Imrooz Modaraba | 180 | 180 | 180 | 200 | 0 | 510 |
| Punjab Mod | 3.09 | 3.25 | 2.9 | 2.9 | -0.18 ▼ | 28,618 |
| Paramount Mod | 8.15 | 8.15 | 7.81 | 7.81 | -0.46 ▼ | 1,003 |
| F.Treet Manuf | 4.72 | 4.98 | 4.65 | 4.71 | -0.11 ▼ | 90,354 |
| Tri-Star 1st Mod. | 15.26 | 15.4 | 12.6 | 14 | 0 | 7,868 |
| OLP Modaraba | 16.02 | 16.25 | 16.01 | 16.19 | -0.01 ▼ | 6,668 |
| Orient Rental | 8.48 | 8.48 | 7.51 | 7.52 | -0.28 ▼ | 22,865 |
| Popular Islamic | 13.35 | 13.48 | 12.65 | 12.67 | 0.42 ▲ | 6,363 |
| Prud Mod.1st | 3.1 | 3.3 | 2.9 | 3.19 | 0.18 ▲ | 84,337 |
| Sindh Modaraba | 9.6 | 10.25 | 9.6 | 9.92 | 0.07 ▲ | 5,935 |
| Trust Modaraba | 3.7 | 3.79 | 3.5 | 3.7 | 0.04 ▲ | 477,208 |
| Unicap Modaraba | 3 | 3 | 3 | 3 | -0.1 ▼ | 1,100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 676 | 679 | 655.9 | 655.9 | -72.88 ▼ | 9,647,952 |
| Oil & Gas Dev | 221.9 | 224 | 209 | 211.17 | -9.59 ▼ | 14,172,158 |
| Pak Oilfields | 655 | 663 | 613.13 | 623.42 | -37.89 ▼ | 686,525 |
| Pak Petroleum | 196.76 | 200.5 | 186.5 | 190.32 | -7.56 ▼ | 12,958,658 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 530.11 | 540 | 495 | 502.34 | -36.06 ▼ | 48,725 |
| Burshane LPG | 32.51 | 32.99 | 30.91 | 31.22 | -1.39 ▼ | 25,255 |
| Hascol Petrol | 12.06 | 12.65 | 11.25 | 11.58 | -0.67 ▼ | 19,555,844 |
| HI-Tech Lub. | 53.08 | 53.59 | 47.73 | 48.32 | -4.71 ▼ | 979,861 |
| Oilboy Energy L | 11.97 | 12.65 | 11.5 | 12.65 | 1.15 ▲ | 6,120,350 |
| P.S.O. | 392.95 | 403.88 | 378 | 380.69 | -14.37 ▼ | 7,768,798 |
| Shell Pakistan | 210 | 217 | 198.12 | 203.13 | -17 ▼ | 352,057 |
| Sui North Gas | 102 | 106.9 | 94.01 | 96.04 | -7.17 ▼ | 13,078,543 |
| Sui South Gas | 44.59 | 48.2 | 43.85 | 46.48 | 1.89 ▲ | 37,757,587 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 33.25 | 33.5 | 30.3 | 31.18 | -2.28 ▼ | 789,250 |
| Cherat Packg | 130.54 | 133.85 | 126 | 126.68 | -8.13 ▼ | 50,177 |
| Pak Agro Pack | 8 | 8 | 8 | 8 | -0.25 ▼ | 2,000 |
| Int. Packaging Films | 22.41 | 22.41 | 21.9 | 21.91 | -0.63 ▼ | 190,394 |
| MACPAC Films | 17.01 | 17.25 | 16.2 | 16.33 | -0.86 ▼ | 219,915 |
| Merit Packaging | 10.37 | 10.58 | 10 | 10.04 | -0.33 ▼ | 168,739 |
| Packages Ltd. | 583.38 | 602 | 570 | 573.13 | -27.91 ▼ | 6,350 |
| Pak Paper Prod | 80.11 | 81.5 | 75 | 77.04 | -3.42 ▼ | 5,101 |
| Roshan Packages | 18.05 | 18.25 | 16.85 | 17.11 | -0.9 ▼ | 879,742 |
| Security Paper | 155.11 | 167.9 | 147.51 | 153.28 | -9.05 ▼ | 84,191 |
| Synthetic Products | 44.99 | 48.99 | 42.9 | 44.19 | -1.73 ▼ | 6,834,688 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1202 | 1270 | 1180 | 1189.84 | -37.88 ▼ | 8,932 |
| AGP Limited | 159.04 | 164 | 153.6 | 161.04 | 2 ▲ | 533,083 |
| BF Biosciences | 200 | 202.88 | 187 | 191.26 | -6.1 ▼ | 1,345,141 |
| Citi Pharma Ltd | 66.1 | 68.75 | 64 | 65.34 | -1.97 ▼ | 8,210,376 |
| Ferozsons (Lab) | 345 | 345 | 317 | 325.49 | -18.11 ▼ | 99,535 |
| GlaxoSmithKline | 388.53 | 396 | 360 | 378.66 | -9.87 ▼ | 386,844 |
| Haleon Pakistan | 890 | 930 | 855 | 867.82 | -23.85 ▼ | 137,585 |
| Highnoon (Lab) | 901 | 940 | 880 | 895 | -5.77 ▼ | 19,947 |
| Hoechst Pak Ltd | 2506 | 2710 | 2506 | 2710 | -48.82 ▼ | 106 |
| IBL HealthCare | 42.11 | 43.5 | 39.12 | 40.06 | -3.17 ▼ | 427,260 |
| Macter Int. Ltd | 340 | 364.54 | 315.01 | 363.28 | 31.88 ▲ | 46,957 |
| Otsuka Pak | 184 | 184 | 161 | 175.47 | 0.09 ▲ | 21,855 |
| The Searle Company | 102.49 | 110 | 92.75 | 97.94 | -5.11 ▼ | 7,269,293 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20.28 | 20.4 | 19.75 | 19.91 | -0.09 ▼ | 513,088 |
| Engro Powergen | 26.32 | 26.85 | 26 | 26.17 | -0.07 ▼ | 451,563 |
| Mughal Energy Ltd | 23 | 23 | 23 | 21.03 | 0 | 5 |
| Hub Power Co. | 128.52 | 132 | 119 | 120.61 | -10.96 ▼ | 21,735,850 |
| Kot Addu Power | 37.03 | 37.37 | 36.26 | 37.06 | 0.03 ▲ | 5,993,466 |
| K-Electric Ltd. | 5.5 | 5.65 | 5.02 | 5.22 | -0.39 ▼ | 81,901,542 |
| Kohinoor Energy | 27 | 27 | 24.16 | 25.75 | -0.85 ▼ | 387,226 |
| Kohinoor Power | 7.05 | 7.05 | 6.71 | 6.83 | 0.07 ▲ | 97,702 |
| Lalpir Power | 21.52 | 21.75 | 20.95 | 21.11 | -0.48 ▼ | 278,838 |
| Nishat ChunPower | 27.29 | 27.29 | 26.5 | 26.73 | -0.56 ▼ | 1,202,996 |
| Nishat Power | 34.8 | 34.8 | 33.4 | 33.61 | -1.27 ▼ | 585,732 |
| Pakgen Power | 100 | 106.95 | 100 | 105.96 | -1.04 ▼ | 15,343 |
| Sitara Energy | 11.55 | 11.55 | 11.55 | 11.55 | -0.11 ▼ | 1,006 |
| S.G.Power | 10.14 | 10.17 | 10.11 | 10.17 | 1 ▲ | 157,167 |
| Saif Power Ltd | 14.05 | 14.05 | 13.01 | 13.26 | -0.92 ▼ | 1,296,175 |
| Tri-Star Power | 5.8 | 6.2 | 5.5 | 5.52 | -0.22 ▼ | 94,303 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 23.36 | 23.36 | 22.61 | 22.65 | 1.41 ▲ | 156,440 |
| Hussain Industries | 19.36 | 19.36 | 19.36 | 20.27 | 0 | 10 |
| Javedan Corp. | 52.5 | 54.45 | 52.5 | 53.07 | -1.62 ▼ | 101,896 |
| Pace (Pak) Ltd. | 6.7 | 6.88 | 5.95 | 6.23 | -0.51 ▼ | 8,456,209 |
| TPL Properties | 13.89 | 14.42 | 13.42 | 13.55 | -0.2 ▼ | 17,932,376 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 22.6 | 22.6 | 20.72 | 21.54 | -1.23 ▼ | 1,289,787 |
| Globe Residency | 14.26 | 14.99 | 14 | 14 | -0.26 ▼ | 15,856 |
| TPL REIT Fund I | 13.01 | 14.17 | 13.01 | 13.3 | -0.5 ▼ | 283,074 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 713 | 750 | 701.11 | 713.95 | -2.03 ▼ | 2,948,037 |
| Cnergyico PK | 6.5 | 6.5 | 5.77 | 5.84 | -0.7 ▼ | 68,345,098 |
| National Refinery | 309 | 316.4 | 283 | 288.77 | -25.46 ▼ | 1,596,952 |
| Pak Refinery | 38.5 | 41.05 | 37 | 38.17 | -0.86 ▼ | 45,251,944 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 813.01 | 813.02 | 770.13 | 814.87 | 0 | 33 |
| Adam Sugar | 58.98 | 59.99 | 56 | 57 | -1.19 ▼ | 3,862 |
| Abdullah Shah | 6.56 | 6.75 | 6.2 | 6.2 | -0.31 ▼ | 18,784 |
| AL-Noor Sugar | 81 | 88 | 81 | 89.35 | 0 | 45 |
| Baba Farid | 44 | 44 | 41.81 | 44.4 | 0 | 38 |
| Chashma Sugar | 69.1 | 69.99 | 67.2 | 67.34 | -7.32 ▼ | 6,413 |
| Dewan Sugar | 5.7 | 5.9 | 5.32 | 5.5 | -0.35 ▼ | 100,862 |
| Faran Sugar Mills | 45.3 | 48.9 | 45.3 | 47.5 | 1.5 ▲ | 18,568 |
| Faran Sugar(R) | 8.43 | 10.43 | 8.43 | 10.43 | 1 ▲ | 53,538 |
| Habib Sugar | 86.5 | 86.5 | 82.26 | 82.97 | -2.53 ▼ | 38,160 |
| Habib Rice Prod | 33.9 | 33.9 | 31.41 | 31.96 | -0.2 ▼ | 1,682 |
| Haseeb Waqas Sugar | 11.73 | 12.4 | 11.55 | 11.56 | -0.44 ▼ | 8,477 |
| J.D.W.Sugar | 765 | 765 | 652 | 689.64 | -32.33 ▼ | 635 |
| Jauharabad Sug | 26.35 | 26.35 | 24.65 | 24.91 | -1.09 ▼ | 13,495 |
| Mirpurkhas Sugar | 35.06 | 35.34 | 33.51 | 34.06 | -0.43 ▼ | 66,690 |
| Mehran Sugar | 51.5 | 51.5 | 48 | 48.61 | -1.26 ▼ | 44,222 |
| Noon Sugar | 90.77 | 90.77 | 82.66 | 89.94 | -0.83 ▼ | 4,134 |
| Premier Suger | 418.5 | 418.5 | 418.5 | 418.5 | 0 | 25 |
| Sanghar Sugar | 27.07 | 31.9 | 27.07 | 30.8 | 1.66 ▲ | 656 |
| Sindh Abadgar | 40.47 | 48.6 | 40.47 | 40.67 | -4.3 ▼ | 1,244 |
| Shahtaj Sugar | 89 | 92.51 | 88.01 | 90.39 | -1.63 ▼ | 465 |
| Shahmurad Sugar | 477 | 494 | 475 | 481.52 | -17.75 ▼ | 336 |
| Sakrand Sugar | 10.56 | 11 | 10.52 | 10.95 | 0.24 ▲ | 40,361 |
| Shakarganj Limited | 35.16 | 35.16 | 33.02 | 35.12 | 0.05 ▲ | 2,711 |
| Tariq Corp Ltd. | 14.65 | 15.6 | 14.65 | 15.02 | 0 | 3 |
| Tariq Corp(Pref) | 7.01 | 7.01 | 7.01 | 7 | 0 | 32 |
| Thal Ind.Corp. | 310.99 | 310.99 | 310.99 | 304.03 | 0 | 5 |
| Tandlianwala Sugar | 80 | 80 | 80 | 85 | 0 | 2 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 176.2 | 178.99 | 176 | 176 | -1.26 ▼ | 2,820 |
| Ibrahim Fibres | 354 | 370 | 350 | 350.13 | -0.01 ▼ | 208 |
| Image Pakistan | 19.11 | 19.65 | 17.49 | 18.12 | -1.31 ▼ | 4,151,347 |
| Pak Synthetics | 40 | 40 | 36.5 | 37.09 | -2.85 ▼ | 48,239 |
| Rupali Polyester | 20.96 | 21.9 | 20.25 | 20.5 | -0.46 ▼ | 15,919 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 204.5 | 205.95 | 186.2 | 193.91 | -9.11 ▼ | 5,824,879 |
| Avanceon Ltd | 58.53 | 58.54 | 54 | 54.91 | -3.78 ▼ | 5,091,080 |
| Supernet Ltd.XB | 15.51 | 15.51 | 15.5 | 15.5 | -0.05 ▼ | 40,450 |
| Hallmark Company Ltd | 774.86 | 780 | 740 | 764.8 | 7.67 ▲ | 37 |
| Hum Network | 14 | 14.1 | 13.2 | 13.6 | -0.42 ▼ | 1,683,891 |
| Media Times Ltd | 2.3 | 2.35 | 1.99 | 2 | -0.25 ▼ | 3,112,226 |
| Netsol Tech. | 152.3 | 153.45 | 140 | 142.22 | -10.04 ▼ | 2,835,794 |
| Octopus Digital | 70.97 | 72.5 | 66 | 68.15 | -2.82 ▼ | 2,034,404 |
| Pak Datacom | 109.9 | 114.33 | 104 | 114.33 | 10.39 ▲ | 320,288 |
| P.T.C.L. | 25.11 | 26.3 | 23.02 | 23.45 | -2.02 ▼ | 8,972,090 |
| Symmetry Group Ltd | 18 | 19.68 | 17.4 | 19.44 | 1.55 ▲ | 34,869,613 |
| Systems Limited | 578.15 | 592.88 | 525.6 | 552.77 | -27.8 ▼ | 599,961 |
| Telecard Limited | 8.8 | 9.25 | 8.11 | 8.22 | -0.8 ▼ | 14,548,089 |
| TPL Corp Ltd | 5.71 | 5.95 | 5.5 | 5.52 | -0.33 ▼ | 2,349,259 |
| TPL Trakker Ltd | 10.25 | 10.5 | 10.05 | 10.33 | -0.37 ▼ | 1,490 |
| TRG Pak Ltd | 58 | 58.3 | 52.26 | 52.87 | -5.17 ▼ | 7,757,155 |
| WorldCall Telecom | 1.71 | 1.73 | 1.46 | 1.52 | -0.19 ▼ | 177,645,248 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 47.31 | 47.6 | 46 | 46.44 | -1.15 ▼ | 46,561 |
| Ahmed Hassan | 49.5 | 49.5 | 49.5 | 49.5 | -5.5 ▼ | 632 |
| Azgard Nine | 8.8 | 8.97 | 8.17 | 8.44 | -0.53 ▼ | 997,459 |
| AN Textile Mill | 11.4 | 12.5 | 11.4 | 11.46 | -0.41 ▼ | 1,307 |
| Aruj Industries | 9.05 | 9.39 | 8.76 | 8.92 | -0.1 ▼ | 42,481 |
| Bhanero Tex. | 800.01 | 800.01 | 800 | 800 | 8.11 ▲ | 85 |
| Blessed Tex. | 266.5 | 267 | 266 | 266.09 | -1.13 ▼ | 234 |
| Chenab Limited | 7.3 | 7.59 | 7.3 | 7.4 | 0.06 ▲ | 89,946 |
| Chenab Ltd.(Pre | 3.03 | 3.67 | 3.03 | 3.5 | -0.07 ▼ | 104,196 |
| Crescent Tex. | 14.51 | 15 | 14.15 | 14.17 | -0.38 ▼ | 149,294 |
| Faisal Spinning | 272 | 274 | 267.72 | 254.87 | 0 | 78 |
| Feroze 1888 | 75.89 | 75.89 | 68.05 | 68.49 | -1.51 ▼ | 2,678 |
| Fateh Sports | 80 | 87 | 80 | 87.22 | 0 | 2 |
| Fazal Cloth | 171 | 171 | 171 | 171 | -18 ▼ | 150 |
| Gul Ahmed | 25.61 | 26.4 | 24.25 | 24.83 | -1.18 ▼ | 2,981,446 |
| Ghazi Fabrics | 9.79 | 9.79 | 9.3 | 9.6 | -0.05 ▼ | 6,609 |
| Hala Enterprise | 14.6 | 14.6 | 12.79 | 12.8 | -1.41 ▼ | 46,769 |
| Hafiz Limited | 204 | 234 | 204 | 234 | 14.95 ▲ | 253 |
| Interloop Ltd. | 73 | 73.49 | 68.02 | 68.88 | -4.28 ▼ | 931,747 |
| Int.Knitwear | 15.1 | 15.1 | 15 | 15.04 | -0.51 ▼ | 500 |
| Jubilee Spinning | 11 | 11 | 11 | 11 | -0.29 ▼ | 4,500 |
| Khyber Textile | 664.75 | 664.75 | 604 | 639.12 | -25.63 ▼ | 106 |
| Kohinoor Mills | 31.54 | 36.28 | 31.54 | 36.22 | 1.97 ▲ | 847 |
| Kohinoor Ind. | 8.9 | 8.9 | 8 | 8.28 | -0.52 ▼ | 6,915 |
| Kohinoor Textile | 129.98 | 129.98 | 113.6 | 114.37 | -6.35 ▼ | 3,334 |
| Mehmood Tex. | 695 | 743.88 | 627.37 | 677.29 | -19.79 ▼ | 363 |
| Masood Textile | 45.01 | 54 | 45.01 | 50 | 0 | 5 |
| Nishat (Chun.) | 35.02 | 35.85 | 33.7 | 33.95 | -1.3 ▼ | 354,863 |
| Nishat Mills Ltd | 109.2 | 111.6 | 100.94 | 101.04 | -11.11 ▼ | 2,698,641 |
| Paramount Sp | 4.9 | 4.9 | 4.55 | 4.78 | -0.12 ▼ | 623 |
| Quetta Textile | 19.94 | 20.4 | 18.1 | 19.77 | 0.2 ▲ | 49,350 |
| Redco Textile | 14.23 | 14.23 | 13.05 | 13.18 | -0.56 ▼ | 13,936 |
| Reliance Weaving | 146 | 146 | 144.98 | 144.98 | 0 | 23,655 |
| Sapphire Fiber | 1202.01 | 1202.01 | 1202 | 1202 | 0 | 26 |
| Shams Textile | 24.01 | 24.01 | 22.6 | 23.3 | -1.7 ▼ | 5,500 |
| Stylers Int.Ltd. | 39.25 | 39.99 | 39.02 | 39.24 | -0.76 ▼ | 18,496 |
| Suraj Cotton Mills | 126.45 | 136.49 | 126.45 | 135.24 | 0 | 6 |
| Towellers Limited | 149.48 | 158 | 146.6 | 147 | -4.79 ▼ | 8,334 |
| ZahidJee Tex. | 28 | 28 | 27 | 27 | -1.74 ▼ | 1,079 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 58.85 | 60.52 | 49.55 | 59.45 | 4.43 ▲ | 4,868 |
| Amtex Limited | 3.2 | 3.26 | 2.9 | 2.98 | -0.21 ▼ | 893,369 |
| Asim Textile | 11.6 | 12.1 | 11.6 | 11.68 | 0.03 ▲ | 1,650 |
| Bilal Fibres | 11.71 | 12.26 | 11.35 | 11.35 | -1.26 ▼ | 156,462 |
| Crescent Cotton | 50.1 | 50.1 | 50 | 50 | -4.3 ▼ | 7,853 |
| Colony Tex.Mills Ltd | 4.75 | 4.8 | 4.4 | 4.45 | -0.32 ▼ | 386,731 |
| Chakwal Spinning | 50 | 52.25 | 45.23 | 46.94 | -3.24 ▼ | 202,552 |
| Dewan Farooque Sp. | 4.42 | 4.6 | 4.06 | 4.15 | -0.35 ▼ | 223,049 |
| Din Textile | 49.01 | 53.7 | 49 | 48.82 | 0 | 70 |
| D.S. Ind. Ltd. | 5.9 | 5.96 | 5.5 | 5.61 | -0.2 ▼ | 569,819 |
| Dar-es-Salaam | 44.02 | 48.55 | 40 | 46.59 | 2.34 ▲ | 850 |
| Dewan Textile | 6.11 | 6.97 | 6.11 | 6.7 | 0.58 ▲ | 6,169 |
| Elahi Cotton | 71 | 71 | 71 | 75 | 0 | 1 |
| Ellcot Spinning | 105 | 105 | 105 | 104.9 | 0 | 30 |
| Gadoon Textile | 225 | 240 | 220 | 220 | -13.35 ▼ | 9,790 |
| Gulshan Sp. | 3.82 | 4.19 | 3.74 | 3.93 | -0.5 ▼ | 15,282 |
| Gulistan Sp. | 9.99 | 9.99 | 8.68 | 9.5 | -0.18 ▼ | 1,109 |
| Hira Textile | 3.14 | 3.25 | 3 | 3.01 | -0.02 ▼ | 300,421 |
| Idrees Textile | 12.8 | 14.98 | 12.8 | 12.97 | -1.19 ▼ | 546 |
| Ideal Spinning | 11.31 | 11.31 | 11.3 | 11.3 | -1.2 ▼ | 1,001 |
| Indus Dyeing | 130.99 | 130.99 | 117.5 | 121.6 | -5.4 ▼ | 23,661 |
| J.A.Textile | 45 | 46 | 40.7 | 40.7 | -4.52 ▼ | 18,043 |
| Janana D Mal | 60.6 | 64 | 60.33 | 61 | -1 ▼ | 7,197 |
| J.K.Spinning | 60 | 60.5 | 54.05 | 60.14 | 0.51 ▲ | 3,201 |
| Kohat Textile | 33.2 | 33.99 | 32.13 | 32.82 | 0.69 ▲ | 71,160 |
| Kohinoor Spining | 7.25 | 7.59 | 6.27 | 6.52 | -0.75 ▼ | 10,176,194 |
| Khalid Siraj | 10.15 | 10.15 | 8.63 | 8.63 | -1 ▼ | 6,015 |
| Liven Pharma | 77.33 | 77.33 | 75 | 77.33 | 7.03 ▲ | 43,959 |
| Maqbool Textile | 34 | 34.5 | 34 | 34.5 | -0.5 ▼ | 1,000 |
| Nagina Cotton | 53 | 53 | 52.88 | 54.33 | 0 | 9 |
| Nazir Cotton Mills | 11.5 | 12.85 | 11.5 | 11.61 | -1.1 ▼ | 52,174 |
| Premium Tex. | 350 | 355 | 350 | 350 | -12.04 ▼ | 922 |
| Ruby Textile | 7.1 | 7.19 | 7.1 | 7.19 | 0 | 4,066 |
| Saif Textile | 15.32 | 15.32 | 14 | 14.08 | -0.99 ▼ | 10,813 |
| Service Ind Tex | 12.4 | 12.4 | 11.11 | 12.18 | 0.61 ▲ | 15,600 |
| Shadman Cotton | 26.84 | 26.84 | 26.8 | 26.8 | -2.95 ▼ | 705 |
| Shadab Textile | 22.5 | 22.5 | 19.99 | 21.03 | -1.18 ▼ | 28,049 |
| Sally Textile | 12 | 12 | 10.8 | 11.04 | -0.4 ▼ | 2,297 |
| Sana Ind. | 39.89 | 39.89 | 33.2 | 33.3 | -3.59 ▼ | 34,629 |
| Saritow Spinning | 9.06 | 9.06 | 9.05 | 9.05 | -0.6 ▼ | 6,010 |
| Sunrays Textile | 94 | 94.12 | 88 | 88.4 | -3.74 ▼ | 4,323 |
| Tata Textile | 52.25 | 52.25 | 52.21 | 54.17 | 0 | 200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.5 | 11.9 | 11.13 | 11.78 | -0.4 ▼ | 2,005 |
| ICC Industries | 10.5 | 10.77 | 10 | 10.4 | 0.07 ▲ | 83,048 |
| Shahtaj Textile | 68.1 | 71.99 | 68.01 | 68.08 | -0.56 ▼ | 516 |
| Yousuf Weaving | 4.2 | 4.28 | 3.85 | 3.95 | -0.34 ▼ | 2,628,175 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 269 | 269 | 260 | 261.25 | -8.67 ▼ | 2,637 |
| Pak Tobacco | 1365 | 1370 | 1330.36 | 1369.49 | -7.86 ▼ | 526 |
| Philip Morris Pak. | 730.33 | 791 | 730.33 | 740.67 | -57.45 ▼ | 376 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.6 | 19.9 | 16.47 | 16.68 | -1.62 ▼ | 68,384 |
| Blue-Ex | 0 | 0 | 0 | 45.41 | 0 | 200 |
| Pak Int.Bulk | 8.68 | 8.85 | 8 | 8.07 | -0.84 ▼ | 20,189,652 |
| Pak.Int.Container | 50.01 | 50.49 | 47 | 47.47 | -3.09 ▼ | 306,993 |
| P.N.S.C | 446 | 487.61 | 435 | 472 | 28.72 ▲ | 406,996 |
| Secure Logistics Gro | 16.61 | 16.61 | 15.11 | 15.51 | -1.03 ▼ | 4,389,597 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 160 | 171.5 | 150 | 157.62 | -5.62 ▼ | 10,711 |
| S.S.Oil | 84.99 | 84.99 | 78 | 81.33 | 1.24 ▲ | 4,235 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 36.45 | 36.45 | 33.15 | 35 | -1.78 ▼ | 27,766 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.9 | 10.9 | 10.02 | 10.27 | -0.75 ▼ | 582,500 |
| AGHA-FEB | 0 | 0 | 0 | 10.4 | -0.84 ▼ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 10.27 | -0.82 ▼ | 0 |
| AGL-DECB | 40.9 | 40.9 | 40.9 | 40.9 | 3.15 ▲ | 500 |
| AGL-FEB | 0 | 0 | 0 | 39.23 | -0.69 ▼ | 0 |
| AGL-JANB | 0 | 0 | 0 | 38.72 | -0.64 ▼ | 0 |
| AICL-DEC | 52.22 | 53 | 48.9 | 52.11 | -0.11 ▼ | 14,500 |
| AICL-FEB | 0 | 0 | 0 | 50.76 | -2.08 ▼ | 0 |
| AICL-JAN | 0 | 0 | 0 | 50.1 | -2 ▼ | 0 |
| AIRLINK-DEC | 206 | 207.72 | 188 | 195.64 | -8.64 ▼ | 3,898,000 |
| AIRLINK-FEB | 0 | 0 | 0 | 200.49 | -10.11 ▼ | 0 |
| AIRLINK-JAN | 192 | 193 | 191 | 193 | -14.75 ▼ | 5,000 |
| AKBL-DEC | 36.65 | 38.9 | 34.65 | 36.18 | -2.29 ▼ | 126,500 |
| AKBL-FEB | 0 | 0 | 0 | 35.07 | -3.46 ▼ | 0 |
| AKBL-JAN | 35.51 | 35.51 | 35.51 | 35.51 | -3.49 ▼ | 2,000 |
| ASC-DEC | 7.6 | 7.95 | 7.07 | 7.07 | -0.75 ▼ | 103,000 |
| ASC-JAN | 0 | 0 | 0 | 7.16 | -0.8 ▼ | 0 |
| ASL-DEC | 11.2 | 11.6 | 10.1 | 10.48 | -0.71 ▼ | 4,599,000 |
| ASL-FEB | 0 | 0 | 0 | 10.85 | -0.62 ▼ | 0 |
| ASL-JAN | 10.5 | 10.5 | 10.5 | 10.5 | -0.81 ▼ | 110,000 |
| ATRL-DEC | 715 | 752.99 | 707 | 719.23 | -4.01 ▼ | 1,460,500 |
| ATRL-FEB | 0 | 0 | 0 | 738.18 | -4.54 ▼ | 0 |
| ATRL-JAN | 0 | 0 | 0 | 728.63 | -11.37 ▼ | 0 |
| AVN-DEC | 58.26 | 58.75 | 54 | 54.66 | -4.64 ▼ | 1,167,500 |
| AVN-FEB | 0 | 0 | 0 | 56.77 | -4.11 ▼ | 0 |
| AVN-JAN | 57.25 | 57.25 | 56.6 | 56.6 | -3.43 ▼ | 11,000 |
| BAFL-DECB | 79 | 80 | 74 | 74.71 | -4.27 ▼ | 502,500 |
| BAFL-FEB | 0 | 0 | 0 | 76.66 | -4.67 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 75.66 | -4.53 ▼ | 0 |
| BAHL-DECB | 123.5 | 123.5 | 121.87 | 121.87 | -3.13 ▼ | 1,500 |
| BAHL-FEB | 0 | 0 | 0 | 123.11 | -4.66 ▼ | 0 |
| BAHL-JAN | 125 | 125 | 125 | 125 | 0 | 1,000 |
| BIPL-DEC | 0 | 0 | 0 | 22.11 | -0.74 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 22.78 | -0.37 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.48 | -0.35 ▼ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 23038 | -957 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 23571 | -1041 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 23334 | -1004 ▼ | 0 |
| BOP-DEC | 10.15 | 10.34 | 9.25 | 9.34 | -0.94 ▼ | 10,484,500 |
| BOP-FEB | 10.5 | 10.5 | 9.8 | 9.8 | -0.7 ▼ | 35,000 |
| BOP-JAN | 10.14 | 10.3 | 9.54 | 9.61 | -0.65 ▼ | 195,000 |
| CEPB-DEC | 32.9 | 32.9 | 32.39 | 32.39 | -1.81 ▼ | 5,000 |
| CEPB-FEB | 0 | 0 | 0 | 32.24 | -2.47 ▼ | 0 |
| CEPB-JAN | 34 | 34 | 32 | 32 | -2.5 ▼ | 37,000 |
| CHCC-DEC | 282.05 | 284.99 | 262 | 263 | -22.01 ▼ | 40,000 |
| CHCC-FEB | 0 | 0 | 0 | 268.76 | -22.83 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 265.28 | -22.22 ▼ | 0 |
| CNERGY-DEC | 6.79 | 6.79 | 5.62 | 5.87 | -0.74 ▼ | 14,735,000 |
| CNERGY-FEB | 0 | 0 | 0 | 6.04 | -0.74 ▼ | 0 |
| CNERGY-JAN | 6.65 | 6.65 | 6 | 6 | -0.66 ▼ | 699,500 |
| CPHL-DECB | 69.3 | 69.9 | 64.99 | 66.15 | -2.01 ▼ | 2,361,500 |
| CPHL-FEB | 0 | 0 | 0 | 67.56 | -2.26 ▼ | 0 |
| CPHL-JAN | 67.84 | 67.84 | 67.84 | 67.84 | -1.01 ▼ | 3,000 |
| DCL-DEC | 9.89 | 9.89 | 8.7 | 8.73 | -0.97 ▼ | 1,271,500 |
| DCL-FEB | 0 | 0 | 0 | 8.97 | -0.97 ▼ | 0 |
| DCL-JAN | 9.35 | 9.95 | 8.91 | 8.91 | -0.89 ▼ | 405,500 |
| DCR-DEC | 0 | 0 | 0 | 21.62 | -1.26 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 22.27 | -1.35 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 21.98 | -1.31 ▼ | 0 |
| DFML-DEC | 39.8 | 40.39 | 36.45 | 36.63 | -3.87 ▼ | 1,048,500 |
| DFML-FEB | 0 | 0 | 0 | 37.7 | -3.81 ▼ | 0 |
| DFML-JAN | 39.5 | 39.5 | 37.1 | 37.35 | -3.58 ▼ | 35,500 |
| DGKC-DEC | 98.08 | 101 | 92.2 | 93.14 | -5.94 ▼ | 2,998,500 |
| DGKC-FEB | 0 | 0 | 0 | 95.68 | -6.06 ▼ | 0 |
| DGKC-JAN | 99.81 | 101 | 94 | 94 | -6.13 ▼ | 9,000 |
| EFERT-DECB | 201 | 201 | 195 | 195 | -3 ▼ | 17,000 |
| EFERT-FEB | 0 | 0 | 0 | 199.45 | -4.8 ▼ | 0 |
| EFERT-JAN | 199 | 199 | 199 | 199 | -6.8 ▼ | 2,000 |
| ENGRO-DECB | 407 | 407 | 388 | 389.38 | -23.13 ▼ | 72,000 |
| ENGRO-FEB | 0 | 0 | 0 | 401.06 | -23.24 ▼ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 395.86 | -22.5 ▼ | 0 |
| EPCL-DEC | 38 | 38.6 | 37 | 37.17 | -0.58 ▼ | 182,500 |
| EPCL-FEB | 0 | 0 | 0 | 38.57 | -0.83 ▼ | 0 |
| EPCL-JAN | 38 | 38 | 38 | 38 | -0.85 ▼ | 10,000 |
| FABL-DECB | 48 | 48 | 44.16 | 45.54 | -2.96 ▼ | 237,500 |
| FABL-FEB | 0 | 0 | 0 | 46.89 | -2.95 ▼ | 0 |
| FABL-JAN | 45.41 | 45.41 | 45.41 | 45.41 | -3.74 ▼ | 1,000 |
| FATIMA-DEC | 73.3 | 75.55 | 70.5 | 70.5 | -2.85 ▼ | 10,000 |
| FATIMA-FEB | 0 | 0 | 0 | 72.8 | -4.31 ▼ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 71.86 | -4.17 ▼ | 0 |
| FCCL-DEC | 35 | 36.2 | 34 | 34.27 | -0.9 ▼ | 1,258,000 |
| FCCL-FEB | 0 | 0 | 0 | 35.12 | -1.15 ▼ | 0 |
| FCCL-JAN | 36.5 | 36.5 | 36.5 | 36.5 | -1.5 ▼ | 2,000 |
| FCEPL-DEC | 83 | 85.15 | 76.25 | 77.32 | -6.77 ▼ | 317,500 |
| FCEPL-FEB | 0 | 0 | 0 | 79.31 | -6.9 ▼ | 0 |
| FCEPL-JAN | 83 | 83 | 83 | 83 | -1.75 ▼ | 1,000 |
| FEROZ-DECB | 311 | 335 | 311 | 328 | -17.2 ▼ | 2,000 |
| FEROZ-FEB | 0 | 0 | 0 | 336.54 | -19.89 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 332.18 | -19.26 ▼ | 0 |
| FFC-DEC | 370 | 403.98 | 361.86 | 371.91 | -8.58 ▼ | 947,000 |
| FFC-FEB | 0 | 0 | 0 | 383.17 | -6.51 ▼ | 0 |
| FFC-JAN | 385 | 404.14 | 370 | 377.54 | -7.51 ▼ | 85,000 |
| FFL-DEC | 14 | 14.05 | 12.65 | 12.82 | -1.24 ▼ | 7,856,500 |
| FFL-FEB | 0 | 0 | 0 | 13.18 | -1.24 ▼ | 0 |
| FFL-JAN | 13 | 14 | 13 | 13.02 | -1.28 ▼ | 125,500 |
| FLYNG-DEC | 28.11 | 30.25 | 26.91 | 27.07 | -1.61 ▼ | 1,059,000 |
| FLYNG-FEB | 0 | 0 | 0 | 27.76 | -1.72 ▼ | 0 |
| FLYNG-JAN | 28 | 28 | 28 | 28 | -1.07 ▼ | 2,000 |
| GAL-DEC | 280.16 | 284.5 | 258.5 | 263.06 | -20.36 ▼ | 592,000 |
| GAL-FEB | 0 | 0 | 0 | 269.55 | -19.86 ▼ | 0 |
| GAL-JAN | 263 | 263 | 263 | 263 | -22.36 ▼ | 500 |
| GATM-DEC | 26.2 | 28.92 | 24 | 27.66 | 1.37 ▲ | 190,500 |
| GATM-FEB | 0 | 0 | 0 | 25.67 | -1.31 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 25.34 | -1.26 ▼ | 0 |
| GGL-DEC | 14.5 | 14.7 | 13.2 | 13.42 | -1.24 ▼ | 3,205,500 |
| GGL-FEB | 0 | 0 | 0 | 13.76 | -1.27 ▼ | 0 |
| GGL-JAN | 13.52 | 13.52 | 13.42 | 13.5 | -1.3 ▼ | 60,000 |
| GHGL-DECB | 0 | 0 | 0 | 28.6 | -2 ▼ | 0 |
| GHGL-FEB | 0 | 0 | 0 | 29.46 | -1.45 ▼ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 29.08 | -1.4 ▼ | 0 |
| GHNI-DEC | 525 | 542.99 | 505 | 519.87 | -13.39 ▼ | 379,000 |
| GHNI-FEB | 0 | 0 | 0 | 533.88 | -11.67 ▼ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 526.96 | -10.95 ▼ | 0 |
| HBL-DECB | 162 | 163 | 155 | 155.53 | -8.47 ▼ | 200,500 |
| HBL-FEB | 0 | 0 | 0 | 159.73 | -8.03 ▼ | 0 |
| HBL-JAN | 163.5 | 165 | 162.5 | 162.5 | -0.5 ▼ | 3,000 |
| HUBC-DEC | 132.1 | 132.64 | 120.05 | 121.77 | -11.26 ▼ | 3,148,000 |
| HUBC-FEB | 0 | 0 | 0 | 124.7 | -11.78 ▼ | 0 |
| HUBC-JAN | 130.3 | 130.3 | 124 | 124.1 | -10.47 ▼ | 17,000 |
| HUMNL-DEC | 14 | 14.2 | 13.35 | 13.7 | -0.54 ▼ | 854,000 |
| HUMNL-FEB | 0 | 0 | 0 | 14.06 | -0.48 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 13.88 | -0.46 ▼ | 0 |
| ILP-DEC | 73.5 | 73.5 | 68.99 | 69.8 | -4.2 ▼ | 41,500 |
| ILP-FEB | 0 | 0 | 0 | 71.22 | -4.67 ▼ | 0 |
| ILP-JAN | 0 | 0 | 0 | 70.3 | -4.53 ▼ | 0 |
| INIL-DEC | 180 | 182 | 166.28 | 167.04 | -17.72 ▼ | 209,000 |
| INIL-FEB | 0 | 0 | 0 | 171.45 | -18.26 ▼ | 0 |
| INIL-JAN | 0 | 0 | 0 | 169.23 | -17.82 ▼ | 0 |
| ISL-DEC | 87 | 90 | 83 | 83 | -6 ▼ | 200,000 |
| ISL-FEB | 0 | 0 | 0 | 85.94 | -5.36 ▼ | 0 |
| ISL-JAN | 84 | 84 | 84 | 84 | -6.02 ▼ | 1,000 |
| JSBL-DEC | 8.76 | 8.99 | 8.3 | 8.3 | -0.82 ▼ | 77,500 |
| JSBL-FEB | 0 | 0 | 0 | 8.64 | -0.7 ▼ | 0 |
| JSBL-JAN | 8.6 | 8.6 | 8.6 | 8.6 | -0.61 ▼ | 5,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 20.34 | -1.01 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 20.95 | -1.09 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 20.68 | -1.05 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 16.15 | -0.38 ▼ | 0 |
| KAPCO-DEC | 37.26 | 37.6 | 36.55 | 37.6 | 0.07 ▲ | 154,500 |
| KAPCO-FEB | 0 | 0 | 0 | 38.32 | -0.09 ▼ | 0 |
| KAPCO-JAN | 0 | 0 | 0 | 37.82 | -0.06 ▼ | 0 |
| KEL-DEC | 5.45 | 5.65 | 5 | 5.21 | -0.44 ▼ | 11,658,000 |
| KEL-FEB | 0 | 0 | 0 | 5.4 | -0.42 ▼ | 0 |
| KEL-JAN | 5.81 | 5.81 | 5.2 | 5.2 | -0.54 ▼ | 206,000 |
| KOSM-DEC | 7.4 | 7.64 | 6.35 | 6.6 | -0.75 ▼ | 9,265,500 |
| KOSM-FEB | 0 | 0 | 0 | 6.74 | -0.8 ▼ | 0 |
| KOSM-JAN | 7.25 | 7.25 | 6.75 | 6.75 | -0.97 ▼ | 95,000 |
| KSE30-DEC | 0 | 0 | 0 | 33452 | -1586 ▼ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 34226 | -1711 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 33882 | -1655 ▼ | 0 |
| LOTCHEM-DEC | 20.62 | 21.03 | 18.9 | 19.08 | -1.92 ▼ | 2,510,500 |
| LOTCHEM-FEB | 0 | 0 | 0 | 19.71 | -1.88 ▼ | 0 |
| LOTCHEM-JAN | 20.95 | 20.95 | 19.58 | 19.58 | -2.17 ▼ | 50,000 |
| LPL-DEC | 0 | 0 | 0 | 21.19 | -0.5 ▼ | 0 |
| LPL-FEB | 0 | 0 | 0 | 21.83 | -0.57 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.54 | -0.54 ▼ | 0 |
| LUCK-DEC | 1111 | 1185 | 1100 | 1107.67 | -35.08 ▼ | 24,000 |
| LUCK-FEB | 0 | 0 | 0 | 1120.98 | -57.12 ▼ | 0 |
| LUCK-JAN | 1123.45 | 1123.45 | 1100 | 1100 | -75 ▼ | 1,000 |
| MCB-DECB | 0 | 0 | 0 | 258.06 | -11.88 ▼ | 60,000 |
| MCB-FEB | 0 | 0 | 0 | 265.81 | -12.91 ▼ | 0 |
| MCB-JAN | 0 | 0 | 0 | 262.36 | -12.46 ▼ | 0 |
| MEBL-DECB | 215.01 | 218 | 212 | 212 | -4.4 ▼ | 8,000 |
| MEBL-FEB | 0 | 0 | 0 | 218.58 | -4.21 ▼ | 0 |
| MEBL-JAN | 215.5 | 215.55 | 215.5 | 215.55 | -4.51 ▼ | 2,500 |
| MLCF-DEC | 45.12 | 47 | 41.92 | 42.58 | -3.62 ▼ | 1,703,500 |
| MLCF-FEB | 0 | 0 | 0 | 43.54 | -3.75 ▼ | 0 |
| MLCF-JAN | 47 | 47 | 45.55 | 45.55 | -1.45 ▼ | 7,000 |
| MTL-DEC | 614 | 614 | 595 | 595 | -25 ▼ | 11,000 |
| MTL-FEB | 0 | 0 | 0 | 612.94 | -21.27 ▼ | 0 |
| MTL-JAN | 0 | 0 | 0 | 605.01 | -20.32 ▼ | 0 |
| MUGHAL-DEC | 80 | 80 | 75 | 75.61 | -4.44 ▼ | 215,000 |
| MUGHAL-FEB | 0 | 0 | 0 | 78.54 | -4.2 ▼ | 0 |
| MUGHAL-JAN | 79 | 79 | 79 | 79 | -2.5 ▼ | 10,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.35 | -0.69 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 17.87 | -0.76 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 17.64 | -0.73 ▼ | 0 |
| NBP-DEC | 64 | 64.02 | 60.49 | 60.53 | -6.68 ▼ | 2,233,000 |
| NBP-FEB | 0 | 0 | 0 | 61.84 | -7.02 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 21.03 | -0.91 ▼ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 21.66 | -1 ▼ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 21.38 | -0.96 ▼ | 0 |
| NBP-JAN | 62.2 | 62.2 | 61.14 | 61.14 | -6.79 ▼ | 179,000 |
| NCPL-DECB | 27.52 | 27.52 | 26.25 | 26.43 | -0.95 ▼ | 75,000 |
| NCPL-FEB | 0 | 0 | 0 | 27.64 | -0.67 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 27.28 | -0.63 ▼ | 0 |
| NETSOL-DEC | 152.5 | 154.5 | 140.1 | 142.75 | -11.31 ▼ | 1,402,500 |
| NETSOL-FEB | 0 | 0 | 0 | 147.05 | -10.9 ▼ | 0 |
| NETSOL-JAN | 156 | 156 | 146 | 146.01 | -9.72 ▼ | 9,000 |
| NITGETF-DEC | 0 | 0 | 0 | 23.74 | -0.87 ▼ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 24.45 | -0.96 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 24.14 | -0.92 ▼ | 0 |
| NML-DECB | 110 | 110.5 | 102.96 | 102.96 | -11.44 ▼ | 265,500 |
| NML-FEB | 0 | 0 | 0 | 104.47 | -11.87 ▼ | 0 |
| NML-JAN | 110 | 110 | 105.1 | 105.1 | -10.9 ▼ | 35,500 |
| NPL-DECB | 0 | 0 | 0 | 33.74 | -1.26 ▼ | 0 |
| NPL-FEB | 0 | 0 | 0 | 34.75 | -1.43 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 34.3 | -1.38 ▼ | 0 |
| NRL-DEC | 310 | 318.9 | 286.17 | 291.78 | -26.18 ▼ | 855,500 |
| NRL-FEB | 0 | 0 | 0 | 298.57 | -27.39 ▼ | 0 |
| NRL-JAN | 314 | 314 | 307 | 307 | -23 ▼ | 2,500 |
| OCTOPUS-DEC | 70 | 72.8 | 67.33 | 68.26 | -3.35 ▼ | 369,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 70.46 | -3.16 ▼ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 69.55 | -3.04 ▼ | 0 |
| OGDC-DECB | 222.5 | 225.01 | 210.5 | 212.75 | -9.81 ▼ | 4,324,500 |
| OGDC-FEB | 0 | 0 | 0 | 218.34 | -10.66 ▼ | 0 |
| OGDC-JANB | 215 | 215 | 215 | 215 | -11 ▼ | 2,000 |
| OGTI-DEC | 0 | 0 | 0 | 28756 | -1951 ▼ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 29421 | -2074 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 29125 | -2020 ▼ | 0 |
| P01GIS031225 | 91.02 | 91.02 | 91.02 | 91.02 | 0.05 ▲ | 1,500,005,000 |
| P01GIS061125 | 91.91 | 91.91 | 91.91 | 91.91 | 0.03 ▲ | 5,000 |
| P01GIS090525 | 96.3 | 96.3 | 96.3 | 96.3 | 0.03 ▲ | 5,000 |
| P01GIS150825 | 93.89 | 93.89 | 93.89 | 93.89 | 0.02 ▲ | 5,000 |
| P01GIS170925 | 93.1 | 93.1 | 93.1 | 93.1 | 0.05 ▲ | 505,000 |
| P01GIS201025 | 92.31 | 92.31 | 92.31 | 92.31 | 0.04 ▲ | 505,000 |
| P01GIS230525 | 95.1 | 95.95 | 95.1 | 95.53 | -0.39 ▼ | 10,000 |
| P01GIS250425 | 96.64 | 96.66 | 96.64 | 96.66 | 0.02 ▲ | 10,005,000 |
| P03FRR211027 | 0 | 0 | 0 | 101.21 | 0 | 125,000,000 |
| P03VRR211027 | 0 | 0 | 0 | 101.5 | 0 | 125,000,000 |
| P05FRR211029 | 0 | 0 | 0 | 102.15 | 0 | 125,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 0 | 0 | 0 | 103 | 0 | 125,000,000 |
| PABC-DEC | 131.59 | 131.59 | 118.5 | 118.5 | -13.09 ▼ | 32,500 |
| PABC-FEB | 0 | 0 | 0 | 121.43 | -9.95 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 119.85 | -9.69 ▼ | 0 |
| PACE-DEC | 6.6 | 6.85 | 6 | 6.27 | -0.52 ▼ | 2,028,500 |
| PACE-FEB | 0 | 0 | 0 | 6.44 | -0.55 ▼ | 0 |
| PACE-JAN | 0 | 0 | 0 | 6.36 | -0.53 ▼ | 0 |
| PAEL-DEC | 39 | 41.3 | 35.5 | 37.91 | -1.04 ▼ | 21,463,500 |
| PAEL-FEB | 0 | 0 | 0 | 38.86 | -1.06 ▼ | 0 |
| PAEL-JAN | 39.51 | 39.51 | 37.5 | 37.5 | -2 ▼ | 93,500 |
| PAKRI-DEC | 14.99 | 15.25 | 14.35 | 14.48 | -0.76 ▼ | 77,000 |
| PAKRI-FEB | 0 | 0 | 0 | 14.92 | -0.71 ▼ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 14.73 | -3.17 ▼ | 0 |
| PIAHCLA-DEC | 18.4 | 18.69 | 17.03 | 17.53 | -0.99 ▼ | 5,196,500 |
| PIAHCLA-FEB | 0 | 0 | 0 | 17.8 | -1.25 ▼ | 0 |
| PIAHCLA-JAN | 18.5 | 18.5 | 18.1 | 18.1 | -0.9 ▼ | 56,000 |
| PIBTL-DEC | 8.9 | 8.98 | 8.05 | 8.15 | -0.85 ▼ | 8,450,000 |
| PIBTL-FEB | 0 | 0 | 0 | 8.34 | -0.9 ▼ | 0 |
| PIBTL-JAN | 8.6 | 8.6 | 8.31 | 8.31 | -0.8 ▼ | 65,000 |
| PIOC-DEC | 196 | 203.4 | 185.61 | 187.28 | -14.3 ▼ | 77,000 |
| PIOC-FEB | 0 | 0 | 0 | 194.45 | -11.88 ▼ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 191.94 | -11.5 ▼ | 0 |
| POL-DEC | 632 | 632 | 625 | 625 | -45.17 ▼ | 2,500 |
| POL-FEB | 0 | 0 | 0 | 644.58 | -41.42 ▼ | 0 |
| POL-JAN | 0 | 0 | 0 | 636.24 | -40.16 ▼ | 0 |
| POWER-DEC | 8.7 | 9.43 | 8.12 | 8.35 | -0.64 ▼ | 1,711,000 |
| POWER-FEB | 0 | 0 | 0 | 8.69 | -0.53 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 8.57 | -0.52 ▼ | 0 |
| PPL-DECB | 197.55 | 201.9 | 188.2 | 191.17 | -8.45 ▼ | 2,508,500 |
| PPL-FEB | 0 | 0 | 0 | 196.78 | -8.49 ▼ | 0 |
| PPL-JANB | 204 | 204.5 | 204 | 204.5 | 2.1 ▲ | 1,500 |
| PRL-DEC | 38.9 | 41.2 | 37.26 | 38.68 | -0.72 ▼ | 16,779,500 |
| PRL-FEB | 0 | 0 | 0 | 39.47 | -1.02 ▼ | 0 |
| PRL-JAN | 41 | 41.1 | 38 | 38.8 | -0.8 ▼ | 19,500 |
| PSO-DEC | 395.01 | 405 | 380 | 383.24 | -13.69 ▼ | 2,772,500 |
| PSO-FEB | 0 | 0 | 0 | 393.61 | -16.2 ▼ | 0 |
| PSO-JAN | 395 | 395 | 391.91 | 391.91 | -21.09 ▼ | 3,000 |
| PTC-DEC | 25.85 | 26.5 | 23.4 | 23.87 | -1.92 ▼ | 4,736,500 |
| PTC-FEB | 0 | 0 | 0 | 24.25 | -2.17 ▼ | 0 |
| PTC-JAN | 26.3 | 26.7 | 23.65 | 24.6 | -1.65 ▼ | 111,500 |
| SAZEW-DECB | 1104 | 1138 | 1072 | 1083.63 | -43.35 ▼ | 142,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1110.94 | -43.09 ▼ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1096.56 | -53.44 ▼ | 0 |
| SEARL-DEC | 103.57 | 110 | 96.6 | 100.09 | -3.48 ▼ | 2,879,500 |
| SEARL-FEB | 0 | 0 | 0 | 101.26 | -5.64 ▼ | 0 |
| SEARL-JAN | 115 | 115 | 105 | 105 | 0 | 1,000 |
| SHEL-DEC | 202.5 | 217 | 202 | 203.67 | -18.68 ▼ | 29,500 |
| SHEL-FEB | 0 | 0 | 0 | 210.03 | -18.32 ▼ | 0 |
| SHEL-JAN | 204 | 219.99 | 203.55 | 203.55 | -21.6 ▼ | 6,000 |
| SILK-DEC | 0 | 0 | 0 | 0.92 | -0.17 ▼ | 0 |
| SILK-FEB | 0 | 0 | 0 | 0.95 | -0.07 ▼ | 0 |
| SILK-JAN | 0 | 0 | 0 | 0.94 | -0.06 ▼ | 0 |
| SNBL-DEC | 16.43 | 19 | 15.72 | 17.67 | 0.28 ▲ | 128,500 |
| SNBL-FEB | 0 | 0 | 0 | 16.87 | -0.34 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 16.66 | -0.31 ▼ | 0 |
| SNGP-DEC | 101 | 107.6 | 95 | 96.13 | -8.31 ▼ | 2,363,500 |
| SNGP-FEB | 0 | 0 | 0 | 99.3 | -7.76 ▼ | 0 |
| SNGP-JAN | 103 | 103 | 100 | 100 | -5 ▼ | 10,500 |
| SSGC-DEC | 44.99 | 48.35 | 44.3 | 46.78 | 1.64 ▲ | 16,467,500 |
| SSGC-FEB | 0 | 0 | 0 | 48.06 | 1.8 ▲ | 0 |
| SSGC-JAN | 48 | 48 | 45.5 | 46.71 | 1.46 ▲ | 30,500 |
| SYM-DEC | 18.2 | 19.9 | 17.55 | 19.62 | 1.53 ▲ | 13,742,000 |
| SYM-FEB | 0 | 0 | 0 | 20.1 | 1.54 ▲ | 0 |
| SYM-JAN | 20.13 | 20.13 | 19.5 | 20 | 1.7 ▲ | 125,000 |
| SYS-DEC | 590 | 590 | 550.04 | 554.73 | -45.28 ▼ | 8,000 |
| SYS-FEB | 0 | 0 | 0 | 571.53 | -30.72 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 564.13 | -38.87 ▼ | 0 |
| TELE-DEC | 8.82 | 9.3 | 8.15 | 8.23 | -0.92 ▼ | 3,766,500 |
| TELE-FEB | 0 | 0 | 0 | 8.5 | -0.86 ▼ | 0 |
| TELE-JAN | 9 | 9 | 8.55 | 8.55 | -0.68 ▼ | 90,000 |
| TGL-DEC | 135 | 140 | 132 | 132.05 | -5.95 ▼ | 23,500 |
| TGL-FEB | 0 | 0 | 0 | 137.32 | -7.79 ▼ | 0 |
| TGL-JAN | 0 | 0 | 0 | 135.54 | -7.54 ▼ | 0 |
| TOMCL-DEC | 36.7 | 37.6 | 35 | 35.05 | -1.65 ▼ | 347,500 |
| TOMCL-FEB | 0 | 0 | 0 | 36.22 | -1.55 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 35.75 | -1.49 ▼ | 0 |
| TPLP-DEC | 13.9 | 14.6 | 13.5 | 13.77 | -0.15 ▼ | 4,699,500 |
| TPLP-FEB | 0 | 0 | 0 | 14.01 | -0.25 ▼ | 0 |
| TPLP-JAN | 0 | 0 | 0 | 13.83 | -0.23 ▼ | 0 |
| TREET-DEC | 25.2 | 25.7 | 22.92 | 22.97 | -2.5 ▼ | 5,148,500 |
| TREET-FEB | 0 | 0 | 0 | 23.5 | -2.56 ▼ | 0 |
| TREET-JAN | 23.51 | 23.51 | 23.51 | 23.51 | -2.18 ▼ | 10,000 |
| TRG-DEC | 58.25 | 58.8 | 52.74 | 53.16 | -5.44 ▼ | 3,209,000 |
| TRG-FEB | 0 | 0 | 0 | 54.66 | -5.55 ▼ | 0 |
| TRG-JAN | 59.05 | 59.05 | 53.6 | 54 | -5.4 ▼ | 53,000 |
| UBL-DECB | 344 | 347 | 330.52 | 333 | -18 ▼ | 76,000 |
| UBL-FEB | 0 | 0 | 0 | 345.17 | -17.53 ▼ | 0 |
| UBL-JAN | 345 | 345 | 345 | 345 | -12.62 ▼ | 2,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 21.89 | -0.85 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 22.55 | -0.93 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 22.26 | -0.89 ▼ | 0 |
| UBLTFC5 | 0 | 0 | 0 | 98.18 | 0 | 2,400 |
| UNITY-DEC | 33.5 | 34.08 | 32.51 | 33.09 | -0.84 ▼ | 133,000 |
| UNITY-FEB | 0 | 0 | 0 | 34.08 | -0.85 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 33.64 | -0.36 ▼ | 0 |
| WAVES-DEC | 8.65 | 8.92 | 8.1 | 8.18 | -0.72 ▼ | 1,019,000 |
| WAVES-FEB | 0 | 0 | 0 | 8.47 | -0.62 ▼ | 0 |
| WAVES-JAN | 0 | 0 | 0 | 8.36 | -0.6 ▼ | 0 |
| WTL-DEC | 1.68 | 1.75 | 1.46 | 1.53 | -0.2 ▼ | 26,675,500 |
| WTL-FEB | 0 | 0 | 0 | 1.57 | -0.2 ▼ | 0 |
| WTL-JAN | 2 | 2 | 1.54 | 1.57 | -0.2 ▼ | 2,166,000 |
| YOUW-DEC | 4.5 | 4.5 | 3.99 | 4.01 | -0.31 ▼ | 638,000 |
| YOUW-FEB | 0 | 0 | 0 | 4.08 | -0.37 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.03 | -0.36 ▼ | 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 |
|---|
