KARACHI December 20th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 554 | 572 | 526 | 567.39 | 15.35 ▲ | 26,339 |
| Atlas Honda Ltd | 807 | 840 | 780 | 798.85 | -2.76 ▼ | 17,530 |
| Dewan Motors | 36.5 | 37.4 | 34.5 | 35.74 | -0.72 ▼ | 2,055,124 |
| Ghandhara Automobile | 260.02 | 270.6 | 250 | 268.01 | 7.31 ▲ | 1,056,153 |
| Ghandhara Ind. | 519 | 529.29 | 502 | 525.42 | 9.07 ▲ | 584,527 |
| Honda Atlas Cars | 296 | 303 | 286 | 299.16 | 4.68 ▲ | 682,050 |
| Hinopak Motor | 412 | 421.99 | 381.1 | 416.87 | 4.54 ▲ | 34,041 |
| Indus Motor Company | 2061 | 2249.98 | 2061 | 2228.35 | -17.01 ▼ | 1,160 |
| Millat Tractors | 599.98 | 611 | 572 | 605.35 | 12.53 ▲ | 183,185 |
| Sazgar Engineering | 1076 | 1108 | 1070.01 | 1081.54 | 7.07 ▲ | 299,629 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 114.97 | 114.97 | 109.3 | 111.84 | 1.84 ▲ | 495 |
| Atlas Battery | 382 | 383.8 | 350 | 374.66 | -8.8 ▼ | 20,608 |
| Bela Automotive | 174.68 | 182.96 | 161 | 173.69 | -0.99 ▼ | 374 |
| Bal.Wheels | 137 | 141 | 137 | 139.73 | 3.21 ▲ | 27,956 |
| Dewan Auto Engg | 37.01 | 39.99 | 34 | 38.45 | 1.33 ▲ | 6,920 |
| Exide (PAK) | 805.98 | 813.99 | 789 | 804.72 | 7.34 ▲ | 6,962 |
| Ghandhara Tyre | 48.89 | 49.4 | 46.5 | 48.39 | 0.38 ▲ | 591,015 |
| Loads Limited | 14.15 | 14.75 | 14.01 | 14.63 | 0.51 ▲ | 782,102 |
| Panther Tyres Ltd. | 45.98 | 47 | 43.6 | 45.79 | 0.82 ▲ | 39,016 |
| Treet Battery Ltd. | 15.26 | 15.75 | 14.85 | 15.55 | 0.29 ▲ | 2,358,781 |
| Thal Limited | 395 | 413 | 386 | 402.47 | 6.67 ▲ | 52,295 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 29.55 | 35.12 | 29.55 | 33.2 | 1.27 ▲ | 79,812 |
| Fast Cables Ltd. | 23.62 | 24.5 | 23.15 | 24.14 | 0.28 ▲ | 2,793,047 |
| Pak Elektron | 37.16 | 39.3 | 36.63 | 38.79 | 1.21 ▲ | 23,717,939 |
| Pakistan Cables- | 145.55 | 148.99 | 140 | 146.04 | 2.97 ▲ | 7,375 |
| Siemens Pak. | 1505 | 1516 | 1501 | 1516 | 9.96 ▲ | 2,748 |
| Waves Corp Ltd. | 8.19 | 8.4 | 7.9 | 8.21 | 0.02 ▲ | 1,680,006 |
| Waves Home App | 10.2 | 10.37 | 9.8 | 10.18 | 0 | 2,219,293 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 254.9 | 265 | 242 | 252.91 | -2.52 ▼ | 624,978 |
| Bestway Cement | 342.47 | 349.99 | 323 | 339.85 | 16.39 ▲ | 26,566 |
| Cherat Cement | 259.94 | 285.93 | 259.94 | 284.51 | 24.57 ▲ | 757,501 |
| Dadabhoy Cement | 6.75 | 7.13 | 5.86 | 6.54 | -0.15 ▼ | 672,948 |
| Dewan Cement | 8.51 | 8.96 | 8.32 | 8.82 | 0.14 ▲ | 1,288,465 |
| D.G.K.Cement | 92.11 | 97.6 | 92.11 | 96.86 | 4.32 ▲ | 3,749,066 |
| Dandot Cement | 13.2 | 13.95 | 13 | 13.3 | 0.25 ▲ | 112,953 |
| Fauji Cement | 34 | 36 | 33.45 | 35.25 | 1.28 ▲ | 14,129,184 |
| Fecto Cement | 114 | 114 | 106.25 | 109.26 | -0.37 ▼ | 58,257 |
| Flying Cement | 26.5 | 28.75 | 25.51 | 28.31 | 1.46 ▲ | 1,036,885 |
| Gharibwal Cement | 46 | 51.41 | 45.6 | 50.68 | 3.94 ▲ | 2,326,680 |
| Kohat Cement | 360 | 397.41 | 360 | 394.56 | 33.28 ▲ | 157,428 |
| Lucky Cement | 1084 | 1120.99 | 1073 | 1107.43 | 23.25 ▲ | 281,707 |
| Maple Leaf | 42.11 | 45.25 | 42.09 | 44.7 | 2.59 ▲ | 9,012,717 |
| Pioneer Cement | 183.25 | 203.95 | 181.13 | 195.82 | 7.75 ▲ | 636,393 |
| Power Cement | 8.47 | 8.69 | 8.1 | 8.35 | -0.05 ▼ | 6,422,499 |
| Power Cem(Pref) | 11.15 | 11.15 | 11.15 | 11.15 | -0.45 ▼ | 500 |
| Safe Mix Con.Ltd | 20.25 | 20.25 | 19.55 | 20.1 | 0.13 ▲ | 21,774 |
| Thatta Cement | 186 | 204.07 | 182.61 | 203.4 | 17.88 ▲ | 4,559,599 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.8 | 38.37 | 37.8 | 38.02 | 0.08 ▲ | 81,624 |
| Archroma Pak | 385 | 415 | 385 | 406.77 | 7.41 ▲ | 15,881 |
| Bawany Air Pro(DEF.) | 33.01 | 37.25 | 33 | 34.2 | -0.12 ▼ | 19,753 |
| Berger Paints | 98.05 | 103.9 | 98.05 | 103.38 | 3.41 ▲ | 146,267 |
| Biafo Industries | 200.01 | 203.85 | 195 | 198.8 | -1.5 ▼ | 136,239 |
| Buxly Paints | 190 | 194.98 | 184.15 | 189.23 | 7.23 ▲ | 1,086 |
| Data Agro | 139.99 | 157 | 131 | 139.53 | -5.71 ▼ | 73,864 |
| Descon Oxychem | 25.98 | 25.98 | 24.87 | 25.61 | -0.37 ▼ | 169,333 |
| Dynea Pakistan | 215.98 | 215.98 | 204.5 | 210.03 | 6.56 ▲ | 19,129 |
| Engro Polymer | 37.3 | 37.8 | 36.85 | 37.49 | 0.19 ▲ | 677,006 |
| Engro Poly (Pref) | 11.01 | 11.05 | 11 | 11.04 | -0.43 ▼ | 6,600 |
| Ghani Chemical | 14.3 | 14.49 | 13.7 | 14.11 | 0.06 ▲ | 826,774 |
| Ghani Glo Hol | 13.42 | 13.9 | 12.53 | 13.57 | 0.26 ▲ | 6,950,825 |
| Ittehad Chemicals | 61.89 | 68.08 | 61.89 | 68.08 | 6.19 ▲ | 511,635 |
| Lucky Core Ind. | 1027.01 | 1073.98 | 1026.01 | 1038.81 | 13.39 ▲ | 3,346 |
| Lotte Chemical | 18.81 | 19.78 | 18.55 | 19.71 | 0.65 ▲ | 3,792,266 |
| Leiner Pak Gelat | 109.98 | 113.8 | 103 | 109.08 | 3.33 ▲ | 44,963 |
| Nimir Ind.Chemicals | 138.95 | 138.95 | 128.36 | 136.87 | 3.15 ▲ | 32,368 |
| Nimir Resins | 29.11 | 33.98 | 29 | 30.91 | -0.15 ▼ | 1,229,749 |
| Pak Oxygen Ltd. | 140.05 | 143 | 137.02 | 140.83 | -2.47 ▼ | 8,652 |
| Pak.P.V.C. | 9.64 | 10.89 | 9.64 | 9.7 | -0.81 ▼ | 1,005 |
| Sardar Chemical | 39.94 | 39.94 | 34.5 | 36.67 | -1.12 ▼ | 3,001 |
| Sitara Chemical | 288 | 290 | 280.01 | 288 | 3.04 ▲ | 2,935 |
| Sitara Peroxide | 13.8 | 13.8 | 13.5 | 13.5 | -0.3 ▼ | 6,701 |
| Wah-Noble | 255 | 273.37 | 236 | 273.37 | 24.85 ▲ | 52,670 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.25 | 10.88 | 10.25 | 10.85 | 0.35 ▲ | 14,063 |
| HBL Invest Fund | 3.57 | 3.85 | 3.53 | 3.76 | 0.05 ▲ | 278,486 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 127.65 | 130 | 127.5 | 128.39 | 0.74 ▲ | 17,475 |
| Askari Bank | 34.49 | 37 | 34.1 | 36.66 | 2.74 ▲ | 431,050 |
| Bank Al-Falah | 74.99 | 79.89 | 74.5 | 79.6 | 5.46 ▲ | 1,156,522 |
| Bank AL-Habib | 120 | 122.49 | 118 | 120.48 | 1.41 ▲ | 411,015 |
| Bankislami Pak | 21.99 | 22.49 | 21.99 | 22.12 | 0.09 ▲ | 781,072 |
| Bank Makramah | 2.69 | 2.69 | 2.41 | 2.56 | -0.02 ▼ | 1,324,778 |
| Bank Of Khyber | 14.38 | 14.38 | 14.29 | 13.81 | 0 | 103 |
| B.O.Punjab | 9.29 | 9.65 | 8.75 | 9.54 | 0.22 ▲ | 29,495,012 |
| Faysal Bank | 45.5 | 47 | 45.35 | 46.82 | 1.47 ▲ | 940,485 |
| Habib Bank | 153.11 | 157 | 153 | 156.55 | 2.06 ▲ | 1,293,668 |
| Habib Metropolitan | 83 | 84.9 | 80.05 | 82.08 | -0.05 ▼ | 24,194 |
| JS Bank Ltd | 8.92 | 8.92 | 8.32 | 8.65 | 0.29 ▲ | 121,105 |
| MCB Bank Ltd | 259 | 272 | 251.03 | 267.31 | 10.23 ▲ | 858,265 |
| Meezan Bank Ltd | 211.99 | 226.5 | 211.5 | 218.52 | 7.12 ▲ | 1,696,946 |
| National Bank (XD) | 59 | 62.48 | 58 | 61.42 | 1.61 ▲ | 4,682,773 |
| Samba Bank | 9.51 | 9.96 | 9.5 | 9.53 | -0.15 ▼ | 9,476 |
| St.Chart.Bank | 52 | 56.65 | 51.6 | 55.72 | 4.22 ▲ | 130,653 |
| Silk Bank Ltd | 0.92 | 1.05 | 0.92 | 0.98 | 0.06 ▲ | 6,630,393 |
| Soneri Bank Ltd | 16.5 | 16.59 | 16.05 | 16.49 | 0.17 ▲ | 321,113 |
| United Bank | 332.01 | 349.89 | 332.01 | 346.18 | 12.34 ▲ | 712,715 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.06 | 10.22 | 9.82 | 10.11 | 0.05 ▲ | 1,241,059 |
| Aisha Steel Mill | 10.51 | 10.98 | 10.15 | 10.68 | 0.19 ▲ | 11,168,021 |
| Aisha StelCoP/S | 11.75 | 11.8 | 11.75 | 11.8 | 0.07 ▲ | 2,168 |
| Amreli Steels | 24.19 | 24.31 | 23.75 | 24.17 | 0.19 ▲ | 113,735 |
| Bolan Casting | 122 | 122.97 | 115 | 118.77 | -3.01 ▼ | 47,416 |
| Beco Steel Ltd | 8.28 | 9 | 8.2 | 8.53 | 0.32 ▲ | 150,732 |
| Crescent Steel | 100 | 101.9 | 97 | 100.27 | -0.46 ▼ | 997,889 |
| Dadex Eternit | 57.7 | 57.7 | 55.8 | 55.1 | 0 | 131 |
| Dost Steels Ltd. | 6.1 | 6.1 | 5.72 | 6.05 | 0 | 266,875 |
| Int. Ind.Ltd. | 164.99 | 171.9 | 163.5 | 168.19 | 2.37 ▲ | 346,025 |
| Inter.Steel Ltd | 80.51 | 84.5 | 80.5 | 83.85 | 0.73 ▲ | 548,029 |
| Ittefaq Iron Ind | 6.8 | 7.09 | 6.61 | 6.99 | 0.19 ▲ | 134,094 |
| K.S.B.Pumps | 142.01 | 148 | 141.12 | 145.1 | 0.78 ▲ | 54,630 |
| Metro Steel | 10.6 | 10.99 | 10.4 | 10.65 | -0.06 ▼ | 69,267 |
| Mughal Iron | 75.99 | 78.98 | 74.1 | 77.87 | 1.91 ▲ | 316,305 |
| Pak Engineering | 697.9 | 700 | 697.9 | 699.56 | -0.44 ▼ | 145 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 13.84 | 14.25 | 13.84 | 14.25 | -0.23 ▼ | 29,000 |
| JS Global Banking | 20.3 | 20.48 | 20.3 | 20.48 | 0.22 ▲ | 16,500 |
| JS Momentum | 16.33 | 16.75 | 15.77 | 16.51 | 0.42 ▲ | 6,560,500 |
| Mahaana Islamic | 13.99 | 15 | 13.41 | 14.99 | 0.98 ▲ | 156,500 |
| Meezan Pakistan | 17.26 | 17.93 | 17.22 | 17.89 | 0.61 ▲ | 255,500 |
| NBP Pakistan G ETF | 20.96 | 21.28 | 20.82 | 21.28 | 0.33 ▲ | 22,000 |
| NIT Pakistan | 23.5 | 24.03 | 23.5 | 24.03 | 0.38 ▲ | 16,000 |
| UBLPakistanETF | 21.85 | 22.35 | 21.85 | 22.19 | 0.38 ▲ | 42,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 67.95 | 67.95 | 65.51 | 67.09 | 0.4 ▲ | 75,651 |
| Engro Fertertilizers | 193 | 196 | 189.55 | 194.4 | 1.5 ▲ | 1,815,666 |
| Engro Corporation | 386 | 399.9 | 385 | 396.06 | 8.17 ▲ | 858,656 |
| Fatima Fert | 71 | 77.45 | 70.1 | 75.03 | 4.62 ▲ | 1,391,384 |
| Fauji Fert Bin | 80.51 | 90.44 | 80.51 | 88.94 | 6.64 ▲ | 7,646,849 |
| Fauji Fert | 375 | 389 | 365.01 | 385.18 | 14.59 ▲ | 3,876,964 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.06 | 7.3 | 6.77 | 7.12 | 0.1 ▲ | 1,204,245 |
| Big Bird Foods Ltd. | 48.21 | 52 | 47.5 | 51.06 | 2.84 ▲ | 1,482,249 |
| Bunnys Limited | 15.25 | 15.4 | 14.2 | 14.58 | -0.47 ▼ | 312,674 |
| Clover Pakistan | 44.6 | 45.68 | 43 | 44.61 | 0.5 ▲ | 173,594 |
| Colgate Palm | 1500 | 1514.48 | 1495.5 | 1499.95 | -5.7 ▼ | 13,464 |
| Frieslandcampina | 76.71 | 79.5 | 75.65 | 79.03 | 2.32 ▲ | 917,878 |
| Fauji Foods Ltd | 12.75 | 13.28 | 12.16 | 13.17 | 0.42 ▲ | 20,644,270 |
| Gillette Pak | 167.95 | 167.95 | 155 | 160.02 | 0.02 ▲ | 2,965 |
| Ismail Ind- | 1880 | 1949 | 1880 | 1907 | 30.8 ▲ | 60 |
| MithchellsFruit | 212 | 214 | 197 | 205.46 | -6.53 ▼ | 164,542 |
| Matco Foods Ltd | 44 | 46.1 | 41.5 | 45 | 2.14 ▲ | 688,782 |
| Murree Brewery | 675 | 675 | 637.65 | 674.9 | 10.71 ▲ | 8,195 |
| National Foods | 183 | 188 | 180.01 | 183.07 | 0.01 ▲ | 143,072 |
| Nestle Pakistan | 7113 | 7965 | 7113 | 7311.65 | 70.28 ▲ | 202 |
| At-Tahur Ltd. | 22.48 | 23.5 | 21 | 23.28 | 0.8 ▲ | 1,884,575 |
| Quice Food | 5.9 | 6.25 | 5.9 | 6.2 | 0.14 ▲ | 656,314 |
| Rafhan Maize | 9250 | 9250 | 9011 | 9190.13 | -60.45 ▼ | 736 |
| Shield Corp. | 275 | 275 | 275 | 256.72 | 0 | 1 |
| Shezan Inter. | 125.98 | 126 | 117.01 | 124.16 | 0.83 ▲ | 11,215 |
| The Organic Meat | 34.92 | 35.49 | 32.1 | 35 | -0.03 ▼ | 1,060,204 |
| Treet Corp | 22.25 | 22.99 | 21 | 22.16 | -0.57 ▼ | 8,379,705 |
| Unity Foods Ltd | 33 | 33.81 | 32.51 | 32.97 | 0.01 ▲ | 854,075 |
| Unilever Foods | 20785.98 | 21400 | 20776 | 21399.8 | 774.38 ▲ | 24 |
| ZIL Limited | 228.1 | 258.25 | 228 | 250 | 0 | 25 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.2 | 12.59 | 12.05 | 12.48 | 0.23 ▲ | 756,955 |
| Frontier Ceram | 36.4 | 36.4 | 29.94 | 34.74 | 1.47 ▲ | 30,871 |
| GhaniGlobalGlass | 8.25 | 8.8 | 8.11 | 8.45 | -0.02 ▼ | 5,927,754 |
| Ghani Glass Ltd | 29.49 | 29.88 | 27.9 | 28.99 | 0.5 ▲ | 580,666 |
| Ghani Value Glass | 45.01 | 52.9 | 45 | 51 | 1.79 ▲ | 35,292 |
| Shabbir Tiles | 13.59 | 13.8 | 12.9 | 13.77 | 0.33 ▲ | 51,661 |
| Tariq Glass Ind. | 134 | 140 | 128.5 | 134.88 | 2.07 ▲ | 192,683 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 27.84 | 27.85 | 26 | 26.21 | -0.34 ▼ | 32,857 |
| Adamjee Ins. | 48.85 | 51.8 | 46.2 | 48.78 | -0.31 ▼ | 1,218,859 |
| Askari Life Ass | 5.8 | 5.9 | 5.59 | 5.66 | 0.04 ▲ | 10,609 |
| Adamjee Life Assuran | 30.52 | 31.89 | 30.52 | 31.21 | -0.9 ▼ | 11,101 |
| Atlas Ins. Ltd | 55.01 | 57.5 | 54.85 | 57.49 | 1.74 ▲ | 6,780 |
| Century Ins. | 38.25 | 38.25 | 36.8 | 36.8 | -0.98 ▼ | 3,181 |
| Cres.Star Ins. | 2.95 | 2.95 | 2.74 | 2.9 | 0.08 ▲ | 665,435 |
| EFU General | 116 | 125 | 105 | 110.04 | -5.96 ▼ | 7,685 |
| EFU Life Assurance | 177 | 181.76 | 176.2 | 177.99 | -0.01 ▼ | 23,427 |
| Habib Ins. | 7.5 | 8 | 6.8 | 7.5 | 0.4 ▲ | 33,563 |
| IGI Holdings | 174.99 | 174.99 | 165.52 | 168.88 | -1.78 ▼ | 37,969 |
| IGI Life Ins | 14.05 | 15 | 14.05 | 14.73 | 0 | 1,197 |
| Jubilee Gen.Ins | 49.9 | 50.8 | 49 | 50.38 | 1.29 ▲ | 100,446 |
| Jubile Life Ins | 179 | 179 | 179 | 170 | 0 | 8 |
| Pak Reinsurance | 14.74 | 15.5 | 14.25 | 14.91 | 0.48 ▲ | 754,554 |
| PICIC Ins.Ltd. | 1.53 | 2.1 | 1.53 | 2 | 0.21 ▲ | 357,246 |
| Premier Ins. | 6 | 6.2 | 6 | 6.09 | 0.36 ▲ | 700 |
| Pak Gen.Ins. | 9.31 | 10.3 | 9.31 | 9.79 | 0.12 ▲ | 24,057 |
| Reliance Ins. | 12 | 12.6 | 12 | 12.6 | 0.1 ▲ | 15,004 |
| Shaheen Ins. | 6.59 | 6.6 | 6.17 | 6.34 | 0.16 ▲ | 18,138 |
| TPL Insurance | 10.07 | 11.09 | 9.81 | 10.98 | 0.76 ▲ | 106,520 |
| United Insurance | 15.57 | 16 | 15.1 | 15.89 | 0.32 ▲ | 38,552 |
| Universal Ins. | 10.74 | 10.74 | 10 | 10.53 | 0.09 ▲ | 22,556 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.95 | 7.4 | 6.94 | 7.3 | 0.38 ▲ | 59,829 |
| Arif Habib Limited. | 48 | 48.5 | 46.91 | 47.99 | 0.79 ▲ | 181,897 |
| AKD Securites | 19.89 | 20.98 | 19.6 | 20.52 | 0.9 ▲ | 554,278 |
| Calcorp Limited | 27.2 | 27.2 | 24.75 | 24.98 | 0 | 5 |
| Cyan Limited | 33.99 | 34.99 | 33.33 | 34.64 | 1.17 ▲ | 115,946 |
| Dawood Hercules | 195.51 | 205 | 195.51 | 203.6 | 2.09 ▲ | 28,355 |
| Dawood Equities | 9.01 | 9.99 | 9.01 | 9.63 | 0.16 ▲ | 100,806 |
| Dawood Law | 202.2 | 225 | 202.2 | 219.66 | 0 | 102 |
| Escorts Bank | 4.5 | 4.79 | 4.5 | 4.79 | 0.47 ▲ | 14,735 |
| F.Credit & Inv | 7.52 | 8.9 | 7.52 | 8.15 | -0.34 ▼ | 1,603 |
| Ist.Capital Sec | 1.86 | 2.14 | 1.8 | 2.11 | 0.25 ▲ | 2,308,306 |
| First Dawood Prop | 2.49 | 2.58 | 2.36 | 2.52 | 0.11 ▲ | 276,333 |
| F. Nat.Equities | 4.04 | 4.04 | 3.85 | 3.89 | -0.07 ▼ | 1,169,723 |
| Invest Bank | 1.54 | 1.66 | 1.46 | 1.6 | 0.14 ▲ | 995,020 |
| Imperial Limite | 20 | 20.19 | 17.32 | 19.97 | 0.97 ▲ | 2,160 |
| Intermarket Sec. | 71.9 | 78 | 69 | 74.88 | 2.27 ▲ | 45,625 |
| Jah.Sidd. Co. | 17.2 | 17.2 | 16.5 | 16.97 | 0.46 ▲ | 242,297 |
| JahangirSidd(Pref) | 8 | 9.5 | 8 | 8.55 | -0.05 ▼ | 26,413 |
| JS Global Cap. | 120.15 | 121.5 | 120 | 120.95 | -2.64 ▼ | 3,226 |
| JS Investments | 25.45 | 25.45 | 25.45 | 23.48 | 0 | 1 |
| LSE Capital Ltd. | 6.2 | 6.32 | 5.8 | 6.03 | -0.1 ▼ | 819,241 |
| LSE Fin. Services | 16.25 | 19.38 | 16.25 | 16.25 | -1.81 ▼ | 240,209 |
| LSE Ventures Ltd | 9.93 | 10.55 | 9.75 | 9.98 | 0.31 ▲ | 57,605 |
| MCB Inv MGT | 68.89 | 68.89 | 68.89 | 65.56 | 0 | 1 |
| Next Capital | 7.5 | 7.79 | 7.5 | 7.78 | 0.29 ▲ | 585 |
| OLP Financial | 35.05 | 37.9 | 35 | 37.5 | 0 | 20,281 |
| Pervez Ahmed Co | 1.47 | 1.6 | 1.47 | 1.53 | 0.06 ▲ | 2,214,866 |
| PIA Holding Company | 17.25 | 17.85 | 16.55 | 17.72 | 0.5 ▲ | 7,140,150 |
| PIA Holding CompanyB | 994.87 | 994.88 | 835.91 | 910.92 | 0 | 21 |
| Pak Stock Exchange | 22.3 | 23.11 | 21.75 | 22.96 | 0.45 ▲ | 2,486,650 |
| Sec. Inv. Bank | 5 | 5 | 4.86 | 4.99 | 0.13 ▲ | 4,529 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6 | 6.48 | 6 | 6.16 | 0 | 202 |
| Pak Gulf Leasing | 12.15 | 12.15 | 10.76 | 11.87 | 0.51 ▲ | 8,166 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1800 | 1831.97 | 1800 | 1808.33 | 6.32 ▲ | 265 |
| Leather Up Ltd. | 30.5 | 32.35 | 30 | 30.18 | 0.77 ▲ | 48,046 |
| Pak Leather | 37.25 | 37.25 | 37.25 | 34.83 | 0 | 1 |
| Service Global | 92 | 96.88 | 87.12 | 91.59 | 3.35 ▲ | 53,543 |
| Service Ind.Ltd | 1492 | 1519 | 1420 | 1498.82 | 45.39 ▲ | 8,082 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 143.1 | 162.79 | 143.1 | 154.21 | 6.22 ▲ | 11,902 |
| AL-Khair Gadoon | 50.96 | 50.96 | 50.96 | 46.34 | 0 | 1 |
| Arpak Int. | 65.2 | 65.6 | 65.17 | 72.41 | 0 | 292 |
| ECOPACK Ltd | 24.3 | 24.5 | 23.3 | 24 | 0 | 3,670 |
| Gammon Pak | 48.59 | 53.69 | 48.59 | 49.59 | -3.89 ▼ | 640 |
| GOC (Pak) Ltd. | 60.01 | 69.99 | 60 | 63.13 | -3.07 ▼ | 467 |
| Mandviwala | 14.21 | 15.99 | 13.5 | 13.71 | -1.29 ▼ | 16,293 |
| Olympia Mills | 34.6 | 34.6 | 34.58 | 38.42 | 0 | 52 |
| Pakistan Alumin | 117.5 | 124.24 | 115.3 | 122.8 | 5.36 ▲ | 253,990 |
| Pak Hotels | 55.25 | 56.94 | 53.26 | 56.4 | 1.14 ▲ | 177,664 |
| Pak Services | 718 | 849.98 | 718 | 774.34 | -17.42 ▼ | 576 |
| Shifa Int.Hospital | 390 | 390 | 360 | 373.16 | 6.41 ▲ | 70,782 |
| Siddiqsons Tin | 5.41 | 5.78 | 5.36 | 5.66 | 0.26 ▲ | 375,545 |
| Tri-Pack Films | 149.99 | 149.99 | 137 | 140.02 | 1.81 ▲ | 1,302 |
| United Brands | 22 | 24.5 | 22 | 23.6 | 0.33 ▲ | 61,163 |
| UDL Int.Ltd. | 8 | 8.22 | 7.9 | 7.91 | 0 | 8,546 |
| United Distributors | 55.01 | 56 | 54.6 | 55.87 | -1.88 ▼ | 8,926 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8 | 9 | 8 | 8.31 | 0.11 ▲ | 2,502 |
| Elite Cap.Mod | 7.19 | 7.19 | 7.1 | 6.85 | 0 | 524 |
| Equity Modaraba | 3 | 3.35 | 3 | 3 | -0.16 ▼ | 17,822 |
| 1st.Fid.Leasing | 2.48 | 2.48 | 2.26 | 2.43 | 0.08 ▲ | 5,106 |
| Habib Modaraba | 18.1 | 18.48 | 17.26 | 18.39 | 0.19 ▲ | 13,898 |
| I.B.L.Modarab | 3.02 | 3.28 | 3.01 | 3.28 | 0.18 ▲ | 1,400 |
| Punjab Mod | 2.9 | 3.12 | 2.81 | 3.02 | 0.12 ▲ | 48,471 |
| Paramount Mod | 0 | 0 | 0 | 7.81 | 0 | 50 |
| F.Treet Manuf | 4.63 | 4.85 | 4.2 | 4.5 | -0.21 ▼ | 130,245 |
| Tri-Star 1st Mod. | 14.51 | 15.34 | 14.51 | 15.34 | 1.34 ▲ | 502 |
| OLP Modaraba | 16.23 | 16.3 | 15.76 | 16.16 | -0.03 ▼ | 5,653 |
| Orient Rental | 7.86 | 7.99 | 7.61 | 7.88 | 0.36 ▲ | 33,210 |
| Popular Islamic | 13.75 | 13.93 | 11.4 | 13.74 | 1.07 ▲ | 3,506 |
| Prud Mod.1st | 3.19 | 3.25 | 2.85 | 3.06 | -0.13 ▼ | 177,286 |
| Sindh Modaraba | 9.9 | 9.9 | 9.75 | 9.9 | -0.02 ▼ | 14,100 |
| Trust Modaraba | 3.66 | 3.89 | 3.66 | 3.79 | 0.09 ▲ | 299,015 |
| Unicap Modaraba | 2.61 | 3.29 | 2.6 | 3.15 | 0.15 ▲ | 11,399 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 650 | 715 | 611.5 | 694.98 | 39.08 ▲ | 9,060,684 |
| Oil & Gas Dev | 210 | 216.49 | 206.51 | 214.67 | 3.5 ▲ | 6,057,125 |
| Pak Oilfields | 623 | 636 | 615 | 633.07 | 9.65 ▲ | 592,838 |
| Pak Petroleum | 189 | 196 | 182 | 193.08 | 2.76 ▲ | 6,581,109 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 509.16 | 519 | 486 | 508.32 | 5.98 ▲ | 35,902 |
| Burshane LPG | 31.22 | 31.49 | 30.25 | 31.22 | 0 | 8,165 |
| Hascol Petrol | 11.58 | 11.84 | 11.07 | 11.51 | -0.07 ▼ | 11,064,297 |
| HI-Tech Lub. | 46.21 | 49.5 | 46 | 48.41 | 0.09 ▲ | 1,179,025 |
| Oilboy Energy L | 12.5 | 13.78 | 11.39 | 11.39 | -1.26 ▼ | 5,551,958 |
| P.S.O. | 384 | 405 | 378.21 | 397.05 | 16.36 ▲ | 6,954,013 |
| Shell Pakistan | 197.01 | 212 | 197 | 208.73 | 5.6 ▲ | 140,978 |
| Sui North Gas | 95.1 | 99.2 | 92.1 | 97.68 | 1.64 ▲ | 10,693,507 |
| Sui South Gas | 47.4 | 47.97 | 42 | 45.89 | -0.59 ▼ | 40,619,788 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 31.05 | 31.49 | 30.5 | 31.11 | -0.07 ▼ | 475,779 |
| Cherat Packg | 129.9 | 129.9 | 123.1 | 127.69 | 1.01 ▲ | 35,971 |
| Int. Packaging Films | 21.93 | 22.24 | 21.76 | 22.19 | 0.28 ▲ | 11,297 |
| MACPAC Films | 16.31 | 16.6 | 16 | 16.33 | 0 | 321,497 |
| Merit Packaging | 10.04 | 10.38 | 10 | 10.31 | 0.27 ▲ | 86,228 |
| Packages Ltd. | 579 | 583 | 570.07 | 573.69 | 0.56 ▲ | 5,027 |
| Pak Paper Prod | 79.98 | 84.74 | 79.5 | 84.61 | 7.57 ▲ | 45,633 |
| Roshan Packages | 17.2 | 18.18 | 16.9 | 17.92 | 0.81 ▲ | 1,225,432 |
| Security Paper | 158 | 158 | 147.15 | 154.77 | 1.49 ▲ | 43,511 |
| Synthetic Products | 44.5 | 45 | 42.5 | 44.16 | -0.03 ▼ | 3,159,053 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1209.99 | 1209.99 | 1178.01 | 1181.99 | -7.85 ▼ | 10,534 |
| AGP Limited | 162.01 | 166 | 158 | 163.49 | 2.45 ▲ | 428,337 |
| BF Biosciences | 191.26 | 210.39 | 189.5 | 210.39 | 19.13 ▲ | 2,177,492 |
| Citi Pharma Ltd | 64.7 | 68 | 63.26 | 67.09 | 1.75 ▲ | 6,307,736 |
| Ferozsons (Lab) | 322 | 329.99 | 313 | 325.29 | -0.2 ▼ | 212,984 |
| GlaxoSmithKline | 378 | 399 | 375 | 383.03 | 4.37 ▲ | 341,164 |
| Haleon Pakistan | 867 | 921.5 | 867 | 898.99 | 31.17 ▲ | 170,504 |
| Highnoon (Lab) | 895 | 898 | 887 | 890.6 | -4.4 ▼ | 17,569 |
| Hoechst Pak Ltd | 2683 | 2750 | 2655 | 2725 | 15 ▲ | 392 |
| IBL HealthCare | 39.98 | 41.45 | 39 | 40.92 | 0.86 ▲ | 227,889 |
| Macter Int. Ltd | 345 | 395 | 330.18 | 356.88 | -6.4 ▼ | 11,253 |
| Otsuka Pak | 166.55 | 193.02 | 166.55 | 192.32 | 16.85 ▲ | 144,678 |
| The Searle Company | 97 | 106 | 95.5 | 103.6 | 5.66 ▲ | 8,645,346 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20 | 20.95 | 19.8 | 20.7 | 0.79 ▲ | 902,956 |
| Engro Powergen | 26.3 | 26.6 | 25.53 | 26.17 | 0 | 483,604 |
| Mughal Energy Ltd | 18.93 | 20.5 | 18.93 | 20.5 | -0.53 ▼ | 1,237 |
| Hub Power Co. | 120.6 | 128 | 118 | 127.55 | 6.94 ▲ | 20,727,996 |
| Kot Addu Power | 36.86 | 37.5 | 36.4 | 37.42 | 0.36 ▲ | 2,182,697 |
| K-Electric Ltd. | 5.2 | 5.4 | 5.05 | 5.32 | 0.1 ▲ | 40,644,312 |
| Kohinoor Energy | 25.86 | 25.86 | 24.5 | 25.19 | -0.56 ▼ | 185,322 |
| Kohinoor Power | 6.5 | 7.45 | 6.5 | 7.26 | 0.43 ▲ | 445,625 |
| Lalpir Power | 21.11 | 21.69 | 20.8 | 21.38 | 0.27 ▲ | 103,989 |
| Nishat ChunPower | 27.17 | 27.28 | 26.53 | 26.76 | 0.03 ▲ | 918,046 |
| Nishat Power | 33.45 | 34.3 | 33.4 | 34.01 | 0.4 ▲ | 229,579 |
| Pakgen Power | 104 | 109.5 | 104 | 105.05 | -0.91 ▼ | 4,874 |
| S.G.Power | 10.99 | 11.19 | 10.2 | 11.19 | 1.02 ▲ | 245,741 |
| Saif Power Ltd | 13.2 | 13.6 | 13.2 | 13.38 | 0.12 ▲ | 593,408 |
| Tri-Star Power | 5.3 | 5.6 | 5.3 | 5.57 | 0.05 ▲ | 4,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 24.9 | 24.92 | 22 | 22.81 | 0.16 ▲ | 100,137 |
| Javedan Corp. | 53.86 | 56 | 53 | 55.99 | 2.92 ▲ | 404,245 |
| Pace (Pak) Ltd. | 6.29 | 7.23 | 5.9 | 7.19 | 0.96 ▲ | 43,280,462 |
| TPL Properties | 13.75 | 14 | 12.7 | 13.3 | -0.25 ▼ | 8,571,850 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 21.5 | 21.79 | 21.01 | 21.48 | -0.06 ▼ | 946,426 |
| Globe Residency | 13.86 | 14.84 | 13.51 | 14.7 | 0.7 ▲ | 6,990 |
| TPL REIT Fund I | 12.6 | 14.49 | 12.6 | 14 | 0.7 ▲ | 56,533 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 713 | 742 | 711 | 730.14 | 16.19 ▲ | 2,086,815 |
| Cnergyico PK | 5.82 | 6.1 | 5.61 | 5.91 | 0.07 ▲ | 30,423,419 |
| National Refinery | 294 | 294 | 276 | 282.42 | -6.35 ▼ | 1,113,450 |
| Pak Refinery | 38.5 | 39.49 | 37.12 | 38.66 | 0.49 ▲ | 16,019,359 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 811 | 811 | 790.11 | 796.3 | -18.57 ▼ | 1,746 |
| Adam Sugar | 58.99 | 58.99 | 54.01 | 58.59 | 1.59 ▲ | 1,117 |
| Abdullah Shah | 6.2 | 6.41 | 6.2 | 6.21 | 0.01 ▲ | 5,008 |
| AL-Noor Sugar | 89 | 89 | 83.01 | 87.17 | -2.18 ▼ | 763 |
| Chashma Sugar | 74 | 74 | 68 | 69.2 | 1.86 ▲ | 3,899 |
| Dewan Sugar | 5.04 | 5.8 | 5.04 | 5.6 | 0.1 ▲ | 166,718 |
| Faran Sugar Mills | 48.89 | 48.89 | 46 | 47 | -0.5 ▼ | 1,273 |
| Faran Sugar(R) | 10.9 | 11.35 | 9.4 | 10 | -0.43 ▼ | 13,197 |
| Habib Sugar | 85 | 85.5 | 83.5 | 85.1 | 2.13 ▲ | 33,673 |
| Habib Rice Prod | 32 | 32.9 | 30.5 | 31.55 | -0.41 ▼ | 32,571 |
| J.D.W.Sugar | 621 | 756.99 | 621 | 693.43 | 3.79 ▲ | 197 |
| Jauharabad Sug | 25.75 | 25.79 | 24 | 25.6 | 0.69 ▲ | 22,442 |
| Mirpurkhas Sugar | 33.33 | 35.44 | 32.11 | 32.37 | -1.69 ▼ | 162,349 |
| Mehran Sugar | 47.16 | 48.8 | 47 | 48 | -0.61 ▼ | 52,231 |
| Noon Sugar | 83 | 96.99 | 83 | 89.94 | 0 | 225 |
| Sanghar Sugar | 27.83 | 29.99 | 27.72 | 27.89 | -2.91 ▼ | 1,143 |
| Sindh Abadgar | 36.8 | 44 | 36.8 | 40.67 | 0 | 601 |
| Shahtaj Sugar | 93 | 93 | 93 | 93 | 2.61 ▲ | 400 |
| Shahmurad Sugar | 529 | 529 | 433.37 | 435.87 | -45.65 ▼ | 13,111 |
| Sakrand Sugar | 10.98 | 11 | 10.98 | 10.98 | 0.03 ▲ | 2,600 |
| Shakarganj Limited | 34.99 | 34.99 | 34.99 | 35.12 | 0 | 2 |
| Tariq Corp Ltd. | 14.55 | 15.45 | 14.22 | 15.3 | 0.28 ▲ | 1,911 |
| Tariq Corp(Pref) | 7 | 7 | 7 | 7 | 0 | 4,000 |
| Thal Ind.Corp. | 310.99 | 310.99 | 310.99 | 304.03 | 0 | 2 |
| Tandlianwala Sugar | 80 | 80 | 77 | 77.8 | -7.2 ▼ | 548 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 176 | 176 | 173.01 | 175 | -1 ▼ | 3,594 |
| Ibrahim Fibres | 350 | 380 | 350 | 350.13 | 0 | 23 |
| Image Pakistan | 18 | 18.65 | 17.82 | 18.4 | 0.28 ▲ | 1,693,670 |
| Pak Synthetics | 35.75 | 37.99 | 35.25 | 35.63 | -1.46 ▼ | 16,341 |
| Rupali Polyester | 20.25 | 20.98 | 20.01 | 20.1 | -0.4 ▼ | 3,150 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 194 | 198.7 | 190.01 | 197.36 | 3.45 ▲ | 2,660,926 |
| Avanceon Ltd | 54.3 | 56.8 | 53.11 | 56.31 | 1.4 ▲ | 2,340,308 |
| Supernet Ltd.XB | 15 | 17.05 | 15 | 16.92 | 1.42 ▲ | 159,201 |
| Hallmark Company Ltd | 798.23 | 823.8 | 725 | 768.95 | 4.15 ▲ | 681 |
| Hum Network | 13.79 | 14 | 13.3 | 13.5 | -0.1 ▼ | 1,206,671 |
| Media Times Ltd | 2.17 | 2.39 | 2 | 2.35 | 0.35 ▲ | 3,561,532 |
| Netsol Tech. | 141.05 | 146.31 | 138.03 | 145.05 | 2.83 ▲ | 2,528,187 |
| Octopus Digital | 66.61 | 70.99 | 66.61 | 69.77 | 1.62 ▲ | 756,625 |
| Pak Datacom | 121.7 | 125.76 | 102.9 | 125.76 | 11.43 ▲ | 368,006 |
| P.T.C.L. | 23.8 | 25.8 | 23.53 | 25.8 | 2.35 ▲ | 11,733,925 |
| Symmetry Group Ltd | 19.5 | 20 | 17.65 | 18.94 | -0.5 ▼ | 21,897,051 |
| Systems Limited | 552.81 | 608.05 | 552.77 | 599.78 | 47.01 ▲ | 721,972 |
| Telecard Limited | 8.22 | 8.37 | 7.81 | 8.3 | 0.08 ▲ | 6,578,086 |
| TPL Corp Ltd | 5.52 | 5.7 | 5.14 | 5.37 | -0.15 ▼ | 1,022,216 |
| TPL Trakker Ltd | 10.55 | 10.55 | 9.8 | 9.8 | -0.53 ▼ | 50,128 |
| TRG Pak Ltd | 52.51 | 56.08 | 52.51 | 55.59 | 2.72 ▲ | 4,530,358 |
| WorldCall Telecom | 1.51 | 1.63 | 1.46 | 1.6 | 0.08 ▲ | 99,942,750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 46.01 | 47.1 | 46 | 47.09 | 0.65 ▲ | 12,575 |
| Azgard Nine | 8.52 | 8.55 | 8.15 | 8.38 | -0.06 ▼ | 584,507 |
| AN Textile Mill | 11.4 | 11.4 | 11.1 | 11.46 | 0 | 200 |
| Aruj Industries | 8.01 | 9.9 | 8.01 | 9.44 | 0.52 ▲ | 24,432 |
| Bhanero Tex. | 800 | 800 | 800 | 800 | 0 | 126 |
| Blessed Tex. | 265 | 265 | 260 | 260 | -6.09 ▼ | 343 |
| Chenab Limited | 7.69 | 7.7 | 7.05 | 7.55 | 0.15 ▲ | 84,957 |
| Chenab Ltd.(Pre | 3.12 | 3.8 | 3.06 | 3.39 | -0.11 ▼ | 114,752 |
| Crescent Tex. | 14.12 | 14.38 | 13.77 | 14.16 | -0.01 ▼ | 82,076 |
| Faisal Spinning | 253 | 253 | 253 | 254.87 | 0 | 1 |
| Feroze 1888 | 67.86 | 72.99 | 67.86 | 70.55 | 2.06 ▲ | 21,055 |
| Fazal Cloth | 188 | 188 | 188 | 171 | 0 | 8 |
| Gul Ahmed | 24.84 | 25.24 | 23.85 | 24.25 | -0.58 ▼ | 3,420,745 |
| Ghazi Fabrics | 9.69 | 10.29 | 9.11 | 10.04 | 0.44 ▲ | 14,461 |
| Hala Enterprise | 13.2 | 13.88 | 11.9 | 13.19 | 0.39 ▲ | 13,007 |
| Hafiz Limited | 256 | 257.4 | 250 | 256.07 | 22.07 ▲ | 1,759 |
| Interloop Ltd. | 69 | 70.49 | 67.57 | 69.26 | 0.38 ▲ | 981,689 |
| Int.Knitwear | 14.01 | 15.75 | 14.01 | 15.04 | 0 | 77 |
| Jubilee Spinning | 10.02 | 11.99 | 10.02 | 10.2 | -0.8 ▼ | 602 |
| Khyber Textile | 639 | 639 | 580 | 639.12 | 0 | 48 |
| Kohinoor Mills | 33.05 | 36 | 33 | 33.06 | -3.16 ▼ | 1,600 |
| Kohinoor Ind. | 8.1 | 8.5 | 8 | 8.34 | 0.06 ▲ | 16,975 |
| Kohinoor Textile | 107.01 | 125 | 107.01 | 119.88 | 5.51 ▲ | 26,854 |
| Mehmood Tex. | 700 | 739.75 | 609.56 | 700 | 22.71 ▲ | 320 |
| Masood Textile | 55 | 55 | 45.02 | 50 | 0 | 6 |
| Nishat (Chun.) | 34.66 | 35 | 33.36 | 34.14 | 0.19 ▲ | 227,408 |
| Nishat Mills Ltd | 101.56 | 109 | 99 | 104.69 | 3.65 ▲ | 1,316,959 |
| Paramount Sp | 4.6 | 4.9 | 4.6 | 4.61 | -0.17 ▼ | 913 |
| Quetta Textile | 18.02 | 19.7 | 18.02 | 19.56 | -0.21 ▼ | 12,411 |
| Redco Textile | 13.9 | 13.9 | 13.03 | 13.2 | 0.02 ▲ | 1,221 |
| Reliance Weaving | 144.98 | 144.98 | 144.95 | 144.98 | 0 | 26,501 |
| Sapphire Tex. | 1160.1 | 1235 | 1150.1 | 1235 | -15 ▼ | 477 |
| Sapphire Fiber | 1200 | 1224.99 | 1200 | 1202 | 0 | 137 |
| Shams Textile | 22.5 | 24.45 | 22.5 | 23.3 | 0 | 6 |
| Stylers Int.Ltd. | 39.25 | 40.9 | 39.25 | 40.9 | 1.66 ▲ | 7,538 |
| Suraj Cotton Mills | 135.9 | 135.9 | 135.9 | 135.24 | 0 | 101 |
| Towellers Limited | 145.01 | 154 | 145.01 | 146.16 | -0.84 ▼ | 945 |
| ZahidJee Tex. | 29.7 | 29.7 | 29.7 | 29.7 | 2.7 ▲ | 1,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 60 | 60 | 54.06 | 58.36 | -1.09 ▼ | 2,464 |
| Amtex Limited | 3.2 | 3.24 | 2.98 | 3.05 | 0.07 ▲ | 348,055 |
| Arctic Textile | 22.29 | 22.76 | 20.01 | 22.48 | 1.79 ▲ | 12,516 |
| Asim Textile | 11.6 | 11.89 | 11.6 | 11.68 | 0 | 750 |
| Allawasaya Tex | 1200 | 1200 | 1200 | 1297.54 | 0 | 1 |
| Bilal Fibres | 10.62 | 12 | 10.22 | 11.17 | -0.18 ▼ | 225,048 |
| Crescent Cotton | 48 | 48 | 48 | 50 | 0 | 1 |
| Crescent Fibres | 40.01 | 40.01 | 40.01 | 43.97 | 0 | 1 |
| Colony Tex.Mills Ltd | 4.51 | 4.86 | 4.02 | 4.48 | 0.03 ▲ | 221,910 |
| Chakwal Spinning | 47.88 | 49.99 | 45 | 48.22 | 1.28 ▲ | 174,573 |
| Dewan Farooque Sp. | 4.01 | 4.49 | 4.01 | 4.27 | 0.12 ▲ | 74,276 |
| Din Textile | 48.8 | 48.8 | 48.8 | 48.82 | 0 | 1 |
| D.S. Ind. Ltd. | 5.87 | 5.87 | 5.32 | 5.47 | -0.14 ▼ | 56,291 |
| Dar-es-Salaam | 41.93 | 41.93 | 41.93 | 46.59 | 0 | 1 |
| Dewan Textile | 6.01 | 6.99 | 6.01 | 6.87 | 0.17 ▲ | 3,021 |
| Ellcot Spinning | 98.5 | 104 | 98.5 | 98.6 | -6.3 ▼ | 1,001 |
| Gadoon Textile | 215 | 230 | 215 | 225.28 | 5.28 ▲ | 3,795 |
| Gulshan Sp. | 4.1 | 4.2 | 4.1 | 4.2 | 0.27 ▲ | 12,203 |
| Gulistan Sp. | 9.85 | 9.85 | 8.6 | 9.02 | -0.48 ▼ | 3,101 |
| Hira Textile | 3.1 | 3.28 | 2.95 | 3.17 | 0.16 ▲ | 148,485 |
| Ideal Spinning | 10.31 | 10.31 | 10.31 | 11.3 | 0 | 1 |
| Indus Dyeing | 122.94 | 131.8 | 118 | 123.69 | 2.09 ▲ | 4,836 |
| J.A.Textile | 41.45 | 42.48 | 38 | 41.91 | 1.21 ▲ | 69,414 |
| Janana D Mal | 60.1 | 65.9 | 59 | 59.74 | -1.26 ▼ | 46,553 |
| J.K.Spinning | 58 | 60 | 55.1 | 60.14 | 0 | 57 |
| Kohat Textile | 30.31 | 33 | 30.31 | 32.9 | 0.08 ▲ | 3,822 |
| Kohinoor Spining | 6.5 | 7.1 | 6.2 | 7 | 0.48 ▲ | 11,503,810 |
| Khalid Siraj | 8.7 | 9.6 | 8.15 | 9.6 | 0.97 ▲ | 2,203 |
| Liven Pharma | 85.06 | 85.06 | 85.06 | 85.06 | 7.73 ▲ | 24,912 |
| Maqbool Textile | 31.05 | 31.1 | 31.05 | 34.48 | -0.02 ▼ | 8 |
| Nagina Cotton | 54 | 54 | 48.92 | 54.33 | 0 | 14 |
| Nazir Cotton Mills | 12.77 | 12.77 | 11.01 | 11.5 | -0.11 ▼ | 10,025 |
| Premium Tex. | 385 | 385 | 336 | 384.21 | 34.21 ▲ | 204 |
| Reliance Cotton | 621 | 621 | 621 | 690 | 0 | 1 |
| Ruby Textile | 7.01 | 7.5 | 7.01 | 7.19 | 0 | 53 |
| Saif Textile | 13.4 | 14.5 | 13.4 | 13.92 | -0.16 ▼ | 8,527 |
| Service Ind Tex | 11.6 | 12.6 | 11.6 | 12.18 | 0 | 1,319 |
| Shadman Cotton | 24.15 | 27 | 24.15 | 26.8 | 0 | 4 |
| Shadab Textile | 22 | 22.5 | 20.5 | 20.89 | -0.14 ▼ | 27,133 |
| Sally Textile | 11.8 | 12.14 | 11 | 12.14 | 1.1 ▲ | 17,023 |
| Sana Ind. | 30.02 | 33.69 | 30.02 | 32.7 | -0.6 ▼ | 5,478 |
| Saritow Spinning | 9.2 | 9.45 | 8.8 | 9.27 | 0.22 ▲ | 6,820 |
| Sunrays Textile | 91 | 93.92 | 91 | 88.59 | 0.19 ▲ | 749 |
| Tata Textile | 54.95 | 54.95 | 51 | 52 | -2.17 ▼ | 503 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 11.4 | 11.7 | 11.18 | 11.49 | -0.29 ▼ | 800 |
| ICC Industries | 9.36 | 11 | 9.36 | 9.94 | -0.46 ▼ | 26,145 |
| Shahtaj Textile | 73.95 | 73.95 | 73.95 | 68.08 | 0 | 5 |
| Yousuf Weaving | 4.02 | 4.1 | 3.91 | 4.06 | 0.11 ▲ | 1,287,923 |
| Zephyr Textile | 10.8 | 10.8 | 10.8 | 11.81 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 268.99 | 268.99 | 261.2 | 263.46 | 2.21 ▲ | 119 |
| Pak Tobacco | 1369.98 | 1386 | 1275 | 1369.46 | -0.03 ▼ | 1,499 |
| Philip Morris Pak. | 749.9 | 790 | 708 | 748.12 | 7.45 ▲ | 477 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.95 | 17.95 | 15.31 | 16.18 | -0.5 ▼ | 14,884 |
| Pak Int.Bulk | 7.81 | 8.39 | 7.81 | 8.25 | 0.18 ▲ | 12,054,560 |
| Pak.Int.Container | 45.5 | 47.47 | 45.5 | 46.73 | -0.74 ▼ | 331,786 |
| P.N.S.C | 495 | 507.8 | 472 | 500.38 | 28.38 ▲ | 206,321 |
| Secure Logistics Gro | 15.51 | 15.79 | 15 | 15.42 | -0.09 ▼ | 3,128,373 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 160 | 165 | 141.96 | 163.37 | 5.75 ▲ | 20,156 |
| S.S.Oil | 81.85 | 82 | 81.85 | 81.33 | 0 | 11 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 35.5 | 36 | 34.37 | 35.57 | 0.57 ▲ | 1,824 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.1 | 10.2 | 9.86 | 10.2 | -0.07 ▼ | 215,500 |
| AGHA-FEB | 0 | 0 | 0 | 10.44 | 0.04 ▲ | 0 |
| AGHA-JAN | 0 | 0 | 0 | 10.3 | 0.03 ▲ | 0 |
| AGL-DECB | 0 | 0 | 0 | 38.11 | -2.79 ▼ | 0 |
| AGL-FEB | 0 | 0 | 0 | 39.26 | 0.03 ▲ | 0 |
| AGL-JANB | 0 | 0 | 0 | 38.75 | 0.03 ▲ | 0 |
| AICL-DEC | 50 | 52.02 | 47.75 | 49.3 | -2.81 ▼ | 111,000 |
| AICL-FEB | 0 | 0 | 0 | 50.37 | -0.39 ▼ | 0 |
| AICL-JAN | 50.9 | 50.9 | 50 | 50 | -0.1 ▼ | 5,500 |
| AIRLINK-DEC | 194.89 | 199.99 | 191.25 | 198.18 | 2.54 ▲ | 2,305,000 |
| AIRLINK-FEB | 0 | 0 | 0 | 203.78 | 3.29 ▲ | 0 |
| AIRLINK-JAN | 197 | 197 | 192 | 192 | -1 ▼ | 4,000 |
| AKBL-DEC | 35 | 39 | 34.5 | 36.97 | 0.79 ▲ | 73,500 |
| AKBL-FEB | 0 | 0 | 0 | 37.85 | 2.78 ▲ | 0 |
| AKBL-JAN | 39 | 39 | 39 | 39 | 3.49 ▲ | 1,500 |
| ASC-DEC | 7.13 | 7.21 | 6.82 | 7.2 | 0.13 ▲ | 212,500 |
| ASC-JAN | 7.09 | 7.09 | 7 | 7 | -0.16 ▼ | 5,500 |
| ASL-DEC | 10.6 | 11 | 10.17 | 10.72 | 0.24 ▲ | 2,637,000 |
| ASL-FEB | 0 | 0 | 0 | 11.03 | 0.18 ▲ | 0 |
| ASL-JAN | 10.6 | 11.2 | 10.6 | 11.2 | 0.7 ▲ | 40,500 |
| ATRL-DEC | 722.99 | 744 | 718 | 733.78 | 14.55 ▲ | 839,000 |
| ATRL-FEB | 0 | 0 | 0 | 753.88 | 15.7 ▲ | 0 |
| ATRL-JAN | 730 | 755 | 730 | 755 | 26.37 ▲ | 6,500 |
| AVN-DEC | 52 | 57.19 | 52 | 56.36 | 1.7 ▲ | 796,000 |
| AVN-FEB | 0 | 0 | 0 | 58.14 | 1.37 ▲ | 0 |
| AVN-JAN | 0 | 0 | 0 | 57.39 | 0.79 ▲ | 0 |
| BAFL-DECB | 75 | 81.7 | 74.76 | 80.56 | 5.85 ▲ | 513,500 |
| BAFL-FEB | 0 | 0 | 0 | 82.19 | 5.53 ▲ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 81.12 | 5.46 ▲ | 0 |
| BAHL-DECB | 119 | 122 | 119 | 121 | -0.87 ▼ | 2,500 |
| BAHL-FEB | 0 | 0 | 0 | 124.4 | 1.29 ▲ | 0 |
| BAHL-JAN | 120 | 122 | 119 | 121.5 | -3.5 ▼ | 8,000 |
| BIPL-DEC | 0 | 0 | 0 | 22.17 | 0.06 ▲ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 22.84 | 0.06 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.54 | 0.06 ▲ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 23765 | 727 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 24316 | 745 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24071 | 737 ▲ | 0 |
| BOP-DEC | 9.2 | 9.68 | 8.85 | 9.63 | 0.29 ▲ | 9,424,500 |
| BOP-FEB | 9.8 | 10.69 | 9.51 | 9.93 | 0.13 ▲ | 53,500 |
| BOP-JAN | 9.25 | 9.7 | 9.15 | 9.7 | 0.09 ▲ | 2,128,000 |
| CEPB-DEC | 31.35 | 31.43 | 30.78 | 31.43 | -0.96 ▼ | 1,500 |
| CEPB-FEB | 0 | 0 | 0 | 32.12 | -0.12 ▼ | 0 |
| CEPB-JAN | 31.9 | 31.9 | 31.9 | 31.9 | -0.1 ▼ | 500 |
| CHCC-DEC | 266 | 288.99 | 266 | 287.4 | 24.4 ▲ | 15,000 |
| CHCC-FEB | 0 | 0 | 0 | 293.76 | 25 ▲ | 0 |
| CHCC-JAN | 285 | 289 | 285 | 289 | 23.72 ▲ | 1,000 |
| CNERGY-DEC | 5.84 | 6.05 | 5.62 | 5.96 | 0.09 ▲ | 7,120,500 |
| CNERGY-FEB | 0 | 0 | 0 | 6.1 | 0.06 ▲ | 0 |
| CNERGY-JAN | 6.01 | 6.2 | 5.76 | 6.09 | 0.09 ▲ | 178,000 |
| CPHL-DECB | 66.51 | 68.35 | 64 | 67.23 | 1.08 ▲ | 1,702,500 |
| CPHL-FEB | 0 | 0 | 0 | 69.27 | 1.71 ▲ | 0 |
| CPHL-JAN | 67 | 67 | 66 | 67 | -0.84 ▼ | 62,000 |
| DCL-DEC | 8.99 | 8.99 | 8.4 | 8.86 | 0.13 ▲ | 603,000 |
| DCL-FEB | 0 | 0 | 0 | 9.11 | 0.14 ▲ | 0 |
| DCL-JAN | 8.85 | 9.9 | 8.7 | 9.9 | 0.99 ▲ | 11,000 |
| DCR-DEC | 0 | 0 | 0 | 21.53 | -0.09 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 22.18 | -0.09 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 21.89 | -0.09 ▼ | 0 |
| DFML-DEC | 36.1 | 37.25 | 35 | 35.95 | -0.68 ▼ | 1,143,000 |
| DFML-FEB | 0 | 0 | 0 | 36.9 | -0.8 ▼ | 0 |
| DFML-JAN | 35.77 | 37 | 35.77 | 36.5 | -0.85 ▼ | 38,000 |
| DGKC-DEC | 93.99 | 98 | 93.26 | 97.35 | 4.21 ▲ | 1,921,000 |
| DGKC-FEB | 0 | 0 | 0 | 100.01 | 4.33 ▲ | 0 |
| DGKC-JAN | 94.86 | 99 | 94.35 | 98.82 | 4.82 ▲ | 8,000 |
| EFERT-DECB | 200 | 200 | 193.01 | 197 | 2 ▲ | 7,000 |
| EFERT-FEB | 0 | 0 | 0 | 200.72 | 1.27 ▲ | 0 |
| EFERT-JAN | 198 | 198 | 198 | 198 | -1 ▼ | 2,000 |
| ENGRO-DECB | 395 | 400 | 387 | 397.91 | 8.53 ▲ | 76,500 |
| ENGRO-FEB | 0 | 0 | 0 | 408.94 | 7.88 ▲ | 0 |
| ENGRO-JANB | 0 | 0 | 0 | 403.63 | 7.77 ▲ | 0 |
| EPCL-DEC | 37.5 | 37.5 | 36.75 | 37.04 | -0.13 ▼ | 118,000 |
| EPCL-FEB | 0 | 0 | 0 | 38.71 | 0.14 ▲ | 0 |
| EPCL-JAN | 0 | 0 | 0 | 38.21 | 0.21 ▲ | 0 |
| FABL-DECB | 46 | 47 | 46 | 46.77 | 1.23 ▲ | 31,500 |
| FABL-FEB | 0 | 0 | 0 | 48.34 | 1.45 ▲ | 0 |
| FABL-JAN | 0 | 0 | 0 | 47.72 | 2.31 ▲ | 0 |
| FATIMA-DEC | 77.36 | 77.55 | 74 | 74 | 3.5 ▲ | 6,500 |
| FATIMA-FEB | 0 | 0 | 0 | 77.47 | 4.67 ▲ | 0 |
| FATIMA-JAN | 78 | 78 | 78 | 78 | 6.14 ▲ | 500 |
| FCCL-DEC | 34.89 | 36.09 | 33 | 35.4 | 1.13 ▲ | 2,265,000 |
| FCCL-FEB | 0 | 0 | 0 | 36.4 | 1.28 ▲ | 0 |
| FCCL-JAN | 35.4 | 36.03 | 34.99 | 36.03 | -0.47 ▼ | 75,000 |
| FCEPL-DEC | 77 | 80 | 76.25 | 79.64 | 2.32 ▲ | 117,000 |
| FCEPL-FEB | 0 | 0 | 0 | 81.6 | 2.29 ▲ | 0 |
| FCEPL-JAN | 0 | 0 | 0 | 80.54 | -2.46 ▼ | 0 |
| FEROZ-DECB | 0 | 0 | 0 | 326.07 | -1.93 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 335.87 | -0.67 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 331.51 | -0.67 ▼ | 0 |
| FFC-DEC | 371.05 | 389 | 368 | 387.29 | 15.38 ▲ | 660,000 |
| FFC-FEB | 0 | 0 | 0 | 397.7 | 14.53 ▲ | 0 |
| FFC-JAN | 376 | 392 | 372 | 390.54 | 13 ▲ | 116,000 |
| FFL-DEC | 12.7 | 13.34 | 12.12 | 13.24 | 0.42 ▲ | 5,388,000 |
| FFL-FEB | 0 | 0 | 0 | 13.6 | 0.42 ▲ | 0 |
| FFL-JAN | 13 | 13 | 13 | 13 | -0.02 ▼ | 53,500 |
| FLYNG-DEC | 27 | 28.73 | 26.5 | 28.41 | 1.34 ▲ | 663,500 |
| FLYNG-FEB | 0 | 0 | 0 | 29.23 | 1.47 ▲ | 0 |
| FLYNG-JAN | 0 | 0 | 0 | 28.85 | 0.85 ▲ | 0 |
| GAL-DEC | 262 | 272 | 253.51 | 269.01 | 5.95 ▲ | 601,500 |
| GAL-FEB | 0 | 0 | 0 | 276.72 | 7.17 ▲ | 0 |
| GAL-JAN | 0 | 0 | 0 | 273.14 | 10.14 ▲ | 0 |
| GATM-DEC | 25.1 | 26.15 | 24.89 | 25.01 | -2.65 ▼ | 49,500 |
| GATM-FEB | 0 | 0 | 0 | 25.04 | -0.63 ▼ | 0 |
| GATM-JAN | 0 | 0 | 0 | 24.71 | -0.63 ▼ | 0 |
| GGL-DEC | 13.5 | 13.85 | 12.73 | 13.62 | 0.2 ▲ | 2,402,500 |
| GGL-FEB | 0 | 0 | 0 | 14.01 | 0.25 ▲ | 0 |
| GGL-JAN | 13.22 | 14.85 | 13 | 14.04 | 0.54 ▲ | 138,500 |
| GHGL-DECB | 29.14 | 29.14 | 28 | 28 | -0.6 ▼ | 2,500 |
| GHGL-FEB | 0 | 0 | 0 | 29.93 | 0.47 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 29.54 | 0.46 ▲ | 0 |
| GHNI-DEC | 520 | 531.5 | 505.05 | 526.76 | 6.89 ▲ | 275,500 |
| GHNI-FEB | 0 | 0 | 0 | 542.5 | 8.62 ▲ | 0 |
| GHNI-JAN | 0 | 0 | 0 | 535.47 | 8.51 ▲ | 0 |
| HBL-DECB | 155.5 | 163.95 | 154.98 | 160.98 | 5.45 ▲ | 78,500 |
| HBL-FEB | 0 | 0 | 0 | 161.64 | 1.91 ▲ | 0 |
| HBL-JAN | 157 | 159 | 157 | 159 | -3.5 ▼ | 5,000 |
| HUBC-DEC | 122.25 | 128.5 | 118.7 | 128.11 | 6.34 ▲ | 3,494,500 |
| HUBC-FEB | 0 | 0 | 0 | 131.7 | 7 ▲ | 0 |
| HUBC-JAN | 121.61 | 129.88 | 121.31 | 129.88 | 5.78 ▲ | 7,500 |
| HUMNL-DEC | 14.5 | 14.5 | 12.81 | 13.75 | 0.05 ▲ | 25,500 |
| HUMNL-FEB | 0 | 0 | 0 | 13.94 | -0.12 ▼ | 0 |
| HUMNL-JAN | 0 | 0 | 0 | 13.76 | -0.12 ▼ | 0 |
| ILP-DEC | 70 | 71 | 67.1 | 70 | 0.2 ▲ | 117,000 |
| ILP-FEB | 0 | 0 | 0 | 71.51 | 0.29 ▲ | 0 |
| ILP-JAN | 0 | 0 | 0 | 70.58 | 0.28 ▲ | 0 |
| INIL-DEC | 168.1 | 171.55 | 166 | 168.96 | 1.92 ▲ | 26,500 |
| INIL-FEB | 0 | 0 | 0 | 173.66 | 2.21 ▲ | 0 |
| INIL-JAN | 0 | 0 | 0 | 171.41 | 2.18 ▲ | 0 |
| ISL-DEC | 82 | 84 | 80 | 83.99 | 0.99 ▲ | 33,000 |
| ISL-FEB | 0 | 0 | 0 | 86.58 | 0.64 ▲ | 0 |
| ISL-JAN | 0 | 0 | 0 | 85.45 | 1.45 ▲ | 0 |
| JSBL-DEC | 8.84 | 8.84 | 8.56 | 8.56 | 0.26 ▲ | 1,500 |
| JSBL-FEB | 0 | 0 | 0 | 8.93 | 0.29 ▲ | 0 |
| JSBL-JAN | 0 | 0 | 0 | 8.82 | 0.22 ▲ | 0 |
| JSGBETF-DEC | 0 | 0 | 0 | 20.53 | 0.19 ▲ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 21.15 | 0.2 ▲ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 20.87 | 0.19 ▲ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 16.55 | 0.4 ▲ | 0 |
| KAPCO-DEC | 37.12 | 37.6 | 36.6 | 37.57 | -0.03 ▼ | 143,500 |
| KAPCO-FEB | 0 | 0 | 0 | 38.64 | 0.32 ▲ | 0 |
| KAPCO-JAN | 37 | 38 | 37 | 38 | 0.18 ▲ | 2,000 |
| KEL-DEC | 5.2 | 5.42 | 4.91 | 5.37 | 0.16 ▲ | 3,259,500 |
| KEL-FEB | 0 | 0 | 0 | 5.49 | 0.09 ▲ | 0 |
| KEL-JAN | 5.39 | 5.43 | 5.29 | 5.4 | 0.2 ▲ | 401,000 |
| KOSM-DEC | 6 | 7.2 | 6 | 7.06 | 0.46 ▲ | 5,710,500 |
| KOSM-FEB | 0 | 0 | 0 | 7.23 | 0.49 ▲ | 0 |
| KOSM-JAN | 6.6 | 6.6 | 6.35 | 6.35 | -0.4 ▼ | 162,000 |
| KSE30-DEC | 0 | 0 | 0 | 34577 | 1125 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 35378 | 1152 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 35022 | 1140 ▲ | 0 |
| LOTCHEM-DEC | 19.08 | 19.94 | 18.7 | 19.86 | 0.78 ▲ | 1,211,000 |
| LOTCHEM-FEB | 0 | 0 | 0 | 20.35 | 0.64 ▲ | 0 |
| LOTCHEM-JAN | 19 | 20.3 | 19 | 20 | 0.42 ▲ | 31,500 |
| LPL-DEC | 0 | 0 | 0 | 21.43 | 0.24 ▲ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.08 | 0.25 ▲ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.79 | 0.25 ▲ | 0 |
| LUCK-DEC | 1070 | 1120 | 1070 | 1120 | 12.33 ▲ | 5,000 |
| LUCK-FEB | 0 | 0 | 0 | 1143.43 | 22.45 ▲ | 0 |
| LUCK-JAN | 0 | 0 | 0 | 1128.61 | 28.61 ▲ | 0 |
| MCB-DECB | 260.9 | 267 | 260 | 267 | 8.94 ▲ | 14,500 |
| MCB-FEB | 0 | 0 | 0 | 276 | 10.19 ▲ | 0 |
| MCB-JAN | 261.9 | 261.9 | 261.9 | 261.9 | -0.46 ▼ | 3,000 |
| MEBL-DECB | 214 | 223 | 212 | 218.2 | 6.2 ▲ | 13,500 |
| MEBL-FEB | 0 | 0 | 0 | 225.62 | 7.04 ▲ | 0 |
| MEBL-JAN | 214 | 225 | 214 | 225 | 9.45 ▲ | 4,000 |
| MLCF-DEC | 42.75 | 45.5 | 42.37 | 44.91 | 2.33 ▲ | 1,833,500 |
| MLCF-FEB | 0 | 0 | 0 | 46.15 | 2.61 ▲ | 0 |
| MLCF-JAN | 44 | 44 | 43.8 | 43.8 | -1.75 ▼ | 11,500 |
| MTL-DEC | 588 | 613 | 588 | 613 | 18 ▲ | 3,000 |
| MTL-FEB | 0 | 0 | 0 | 625.03 | 12.09 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 616.93 | 11.92 ▲ | 0 |
| MUGHAL-DEC | 76.3 | 80.99 | 75 | 78.13 | 2.52 ▲ | 79,500 |
| MUGHAL-FEB | 0 | 0 | 0 | 80.4 | 1.86 ▲ | 0 |
| MUGHAL-JAN | 0 | 0 | 0 | 79.36 | 0.36 ▲ | 0 |
| MZNPETF-DEC | 0 | 0 | 0 | 17.93 | 0.58 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 18.47 | 0.6 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.23 | 0.59 ▲ | 0 |
| NBP-DEC | 60.3 | 62.2 | 58.65 | 61.87 | 1.34 ▲ | 645,500 |
| NBP-FEB | 0 | 0 | 0 | 63.42 | 1.58 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 21.33 | 0.3 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 21.97 | 0.31 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 21.69 | 0.31 ▲ | 0 |
| NBP-JAN | 61 | 61.4 | 60 | 60 | -1.14 ▼ | 16,000 |
| NCPL-DECB | 27 | 27.4 | 26.5 | 26.86 | 0.43 ▲ | 275,000 |
| NCPL-FEB | 0 | 0 | 0 | 27.63 | -0.01 ▼ | 0 |
| NCPL-JANB | 0 | 0 | 0 | 27.27 | -0.01 ▼ | 0 |
| NETSOL-DEC | 143 | 146.72 | 136.5 | 145.53 | 2.78 ▲ | 1,237,500 |
| NETSOL-FEB | 0 | 0 | 0 | 149.77 | 2.72 ▲ | 0 |
| NETSOL-JAN | 144.01 | 149 | 143 | 147.55 | 1.54 ▲ | 73,000 |
| NITGETF-DEC | 0 | 0 | 0 | 24.09 | 0.35 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 24.81 | 0.36 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 24.49 | 0.35 ▲ | 0 |
| NML-DECB | 99.12 | 107.5 | 99.12 | 105.5 | 2.54 ▲ | 184,500 |
| NML-FEB | 0 | 0 | 0 | 108.09 | 3.62 ▲ | 0 |
| NML-JAN | 105 | 105 | 102 | 102 | -3.1 ▼ | 20,000 |
| NPL-DECB | 0 | 0 | 0 | 34.09 | 0.35 ▲ | 0 |
| NPL-FEB | 0 | 0 | 0 | 35.12 | 0.37 ▲ | 0 |
| NPL-JANB | 0 | 0 | 0 | 34.66 | 0.36 ▲ | 0 |
| NRL-DEC | 289.05 | 294.99 | 279 | 283.95 | -7.83 ▼ | 612,500 |
| NRL-FEB | 0 | 0 | 0 | 291.6 | -6.97 ▼ | 0 |
| NRL-JAN | 278 | 287 | 278 | 287 | -20 ▼ | 1,500 |
| OCTOPUS-DEC | 69 | 71.25 | 68.01 | 69.78 | 1.52 ▲ | 247,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 72.04 | 1.58 ▲ | 0 |
| OCTOPUS-JAN | 0 | 0 | 0 | 71.1 | 1.55 ▲ | 0 |
| OGDC-DECB | 213.93 | 217 | 207 | 215.63 | 2.88 ▲ | 1,983,500 |
| OGDC-FEB | 0 | 0 | 0 | 221.65 | 3.31 ▲ | 0 |
| OGDC-JANB | 215 | 215 | 215 | 215 | 0 | 1,000 |
| OGTI-DEC | 0 | 0 | 0 | 29568 | 812 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 30253 | 832 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 29948 | 823 ▲ | 0 |
| P01GIS031225 | 91.17 | 91.17 | 91.17 | 91.17 | 0.15 ▲ | 25,000 |
| P01GIS061125 | 91.98 | 91.98 | 91.98 | 91.98 | 0.07 ▲ | 5,000 |
| P01GIS090525 | 96.38 | 96.38 | 96.38 | 96.38 | 0.08 ▲ | 5,000 |
| P01GIS150825 | 93.95 | 93.95 | 93.95 | 93.95 | 0.06 ▲ | 5,000 |
| P01GIS170925 | 93.16 | 93.16 | 93.16 | 93.16 | 0.06 ▲ | 5,000 |
| P01GIS201025 | 92.38 | 92.38 | 92.38 | 92.38 | 0.07 ▲ | 5,000 |
| P01GIS230525 | 95.96 | 96.03 | 95.96 | 96.03 | 0.5 ▲ | 1,005,000 |
| P01GIS250425 | 96.74 | 96.74 | 96.74 | 96.74 | 0.08 ▲ | 5,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 120 | 122 | 116 | 119.82 | 1.32 ▲ | 91,500 |
| PABC-FEB | 0 | 0 | 0 | 126.79 | 5.36 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 125.15 | 5.3 ▲ | 0 |
| PACE-DEC | 6.34 | 7.27 | 5.9 | 7.22 | 0.95 ▲ | 9,932,000 |
| PACE-FEB | 0 | 0 | 0 | 7.42 | 0.98 ▲ | 0 |
| PACE-JAN | 6.07 | 6.07 | 6.07 | 6.07 | -0.29 ▼ | 500 |
| PAEL-DEC | 38.4 | 39.5 | 36.99 | 39.05 | 1.14 ▲ | 12,951,000 |
| PAEL-FEB | 0 | 0 | 0 | 40.05 | 1.19 ▲ | 0 |
| PAEL-JAN | 38.5 | 40 | 38.49 | 39.57 | 2.07 ▲ | 244,000 |
| PAKRI-DEC | 14.85 | 15.9 | 14.3 | 15 | 0.52 ▲ | 135,500 |
| PAKRI-FEB | 0 | 0 | 0 | 15.39 | 0.47 ▲ | 0 |
| PAKRI-JAN | 0 | 0 | 0 | 15.2 | 0.47 ▲ | 0 |
| PIAHCLA-DEC | 17.59 | 17.94 | 16.6 | 17.78 | 0.25 ▲ | 3,248,500 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.3 | 0.5 ▲ | 0 |
| PIAHCLA-JAN | 17.5 | 17.5 | 17.5 | 17.5 | -0.6 ▼ | 12,000 |
| PIBTL-DEC | 8.06 | 8.4 | 7.63 | 8.31 | 0.16 ▲ | 2,958,000 |
| PIBTL-FEB | 0 | 0 | 0 | 8.52 | 0.18 ▲ | 0 |
| PIBTL-JAN | 8.5 | 8.5 | 8.5 | 8.5 | 0.19 ▲ | 500 |
| PIOC-DEC | 190 | 200 | 190 | 197.93 | 10.65 ▲ | 30,500 |
| PIOC-FEB | 0 | 0 | 0 | 202.19 | 7.74 ▲ | 0 |
| PIOC-JAN | 0 | 0 | 0 | 199.56 | 7.62 ▲ | 0 |
| POL-DEC | 620 | 635 | 620 | 631.67 | 6.67 ▲ | 9,500 |
| POL-FEB | 0 | 0 | 0 | 653.65 | 9.07 ▲ | 0 |
| POL-JAN | 0 | 0 | 0 | 645.18 | 8.94 ▲ | 0 |
| POWER-DEC | 8.55 | 8.69 | 8.1 | 8.46 | 0.11 ▲ | 1,363,500 |
| POWER-FEB | 0 | 0 | 0 | 8.62 | -0.07 ▼ | 0 |
| POWER-JAN | 0 | 0 | 0 | 8.51 | -0.06 ▼ | 0 |
| PPL-DECB | 193 | 196.4 | 182.5 | 193.77 | 2.6 ▲ | 1,587,500 |
| PPL-FEB | 0 | 0 | 0 | 199.36 | 2.58 ▲ | 0 |
| PPL-JANB | 193.25 | 193.25 | 191 | 191 | -13.5 ▼ | 7,500 |
| PRL-DEC | 38.23 | 39.65 | 37.45 | 38.76 | 0.08 ▲ | 7,774,000 |
| PRL-FEB | 0 | 0 | 0 | 39.92 | 0.45 ▲ | 0 |
| PRL-JAN | 39.7 | 40.9 | 38.76 | 39.54 | 0.74 ▲ | 38,000 |
| PSO-DEC | 383 | 405 | 380 | 398.08 | 14.84 ▲ | 2,925,500 |
| PSO-FEB | 0 | 0 | 0 | 409.96 | 16.35 ▲ | 0 |
| PSO-JAN | 399 | 400 | 399 | 399 | 7.09 ▲ | 4,000 |
| PTC-DEC | 23.98 | 26.26 | 23.5 | 26.26 | 2.39 ▲ | 5,808,500 |
| PTC-FEB | 0 | 0 | 0 | 26.64 | 2.39 ▲ | 0 |
| PTC-JAN | 25 | 27.06 | 24.7 | 27.05 | 2.45 ▲ | 473,500 |
| SAZEW-DECB | 1090 | 1115 | 1075 | 1087.21 | 3.58 ▲ | 118,000 |
| SAZEW-FEB | 0 | 0 | 0 | 1116.7 | 5.76 ▲ | 0 |
| SAZEW-JANB | 0 | 0 | 0 | 1102.22 | 5.66 ▲ | 0 |
| SEARL-DEC | 99.88 | 106.7 | 96.11 | 104.71 | 4.62 ▲ | 2,973,500 |
| SEARL-FEB | 0 | 0 | 0 | 106.97 | 5.71 ▲ | 0 |
| SEARL-JAN | 100.5 | 115 | 98.5 | 104.81 | -0.19 ▼ | 45,000 |
| SHEL-DEC | 205 | 211 | 198.01 | 208.78 | 5.11 ▲ | 8,000 |
| SHEL-FEB | 0 | 0 | 0 | 215.52 | 5.49 ▲ | 0 |
| SHEL-JAN | 0 | 0 | 0 | 212.72 | 9.17 ▲ | 0 |
| SILK-DEC | 1.09 | 1.09 | 1 | 1 | 0.08 ▲ | 50,000 |
| SILK-FEB | 0 | 0 | 0 | 1.01 | 0.06 ▲ | 0 |
| SILK-JAN | 0 | 0 | 0 | 1 | 0.06 ▲ | 0 |
| SNBL-DEC | 16.1 | 19 | 16.1 | 17.7 | 0.03 ▲ | 160,000 |
| SNBL-FEB | 0 | 0 | 0 | 17.03 | 0.16 ▲ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 16.81 | 0.15 ▲ | 0 |
| SNGP-DEC | 96.5 | 99.33 | 92.8 | 97.95 | 1.82 ▲ | 2,615,000 |
| SNGP-FEB | 0 | 0 | 0 | 100.86 | 1.56 ▲ | 0 |
| SNGP-JAN | 97 | 102 | 94 | 99.66 | -0.34 ▼ | 96,000 |
| SSGC-DEC | 47.48 | 48.12 | 42.31 | 46.07 | -0.71 ▼ | 21,648,500 |
| SSGC-FEB | 0 | 0 | 0 | 47.38 | -0.68 ▼ | 0 |
| SSGC-JAN | 47.4 | 48 | 43.1 | 46.58 | -0.13 ▼ | 104,500 |
| SYM-DEC | 19.43 | 19.99 | 18.3 | 19.1 | -0.52 ▼ | 6,403,500 |
| SYM-FEB | 0 | 0 | 0 | 19.56 | -0.54 ▼ | 0 |
| SYM-JAN | 20 | 20 | 18.6 | 19.5 | -0.5 ▼ | 18,500 |
| SYS-DEC | 554 | 610.2 | 554 | 603.43 | 48.7 ▲ | 20,000 |
| SYS-FEB | 0 | 0 | 0 | 619.28 | 47.75 ▲ | 0 |
| SYS-JAN | 0 | 0 | 0 | 611.25 | 47.12 ▲ | 0 |
| TELE-DEC | 8.18 | 8.4 | 7.9 | 8.34 | 0.11 ▲ | 2,031,500 |
| TELE-FEB | 0 | 0 | 0 | 8.57 | 0.07 ▲ | 0 |
| TELE-JAN | 8.16 | 8.48 | 8.06 | 8.48 | -0.07 ▼ | 79,500 |
| TGL-DEC | 132.15 | 137.9 | 132.15 | 136.93 | 4.88 ▲ | 13,000 |
| TGL-FEB | 0 | 0 | 0 | 139.26 | 1.94 ▲ | 0 |
| TGL-JAN | 0 | 0 | 0 | 137.46 | 1.92 ▲ | 0 |
| TOMCL-DEC | 35.5 | 37.4 | 34 | 34.99 | -0.06 ▼ | 284,500 |
| TOMCL-FEB | 0 | 0 | 0 | 36.14 | -0.08 ▼ | 0 |
| TOMCL-JAN | 0 | 0 | 0 | 35.67 | -0.08 ▼ | 0 |
| TPLP-DEC | 13.8 | 14.03 | 12.85 | 13.43 | -0.34 ▼ | 2,066,500 |
| TPLP-FEB | 0 | 0 | 0 | 13.73 | -0.28 ▼ | 0 |
| TPLP-JAN | 13.55 | 13.7 | 13.55 | 13.7 | -0.13 ▼ | 2,000 |
| TREET-DEC | 22.2 | 23 | 21.13 | 22.27 | -0.7 ▼ | 3,213,000 |
| TREET-FEB | 0 | 0 | 0 | 22.88 | -0.62 ▼ | 0 |
| TREET-JAN | 21.52 | 23 | 21.52 | 22.1 | -1.41 ▼ | 20,000 |
| TRG-DEC | 53.2 | 56.39 | 53.2 | 55.7 | 2.54 ▲ | 2,175,000 |
| TRG-FEB | 0 | 0 | 0 | 57.4 | 2.74 ▲ | 0 |
| TRG-JAN | 56 | 58.5 | 55.5 | 56 | 2 ▲ | 19,000 |
| UBL-DECB | 340 | 349 | 336 | 344.92 | 11.92 ▲ | 50,000 |
| UBL-FEB | 0 | 0 | 0 | 357.43 | 12.26 ▲ | 0 |
| UBL-JAN | 339.99 | 347 | 339.99 | 343 | -2 ▼ | 12,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 22.24 | 0.35 ▲ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 22.91 | 0.36 ▲ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 22.61 | 0.35 ▲ | 0 |
| UNITY-DEC | 32.6 | 33.48 | 32.3 | 33.16 | 0.07 ▲ | 212,500 |
| UNITY-FEB | 0 | 0 | 0 | 34.04 | -0.04 ▼ | 0 |
| UNITY-JAN | 0 | 0 | 0 | 33.6 | -0.04 ▼ | 0 |
| WAVES-DEC | 8.3 | 8.42 | 7.94 | 8.23 | 0.05 ▲ | 1,055,000 |
| WAVES-FEB | 0 | 0 | 0 | 8.48 | 0.01 ▲ | 0 |
| WAVES-JAN | 8.25 | 8.27 | 8.25 | 8.27 | -0.09 ▼ | 10,500 |
| WTL-DEC | 1.55 | 1.63 | 1.49 | 1.62 | 0.09 ▲ | 17,955,500 |
| WTL-FEB | 0 | 0 | 0 | 1.65 | 0.08 ▲ | 0 |
| WTL-JAN | 1.95 | 1.95 | 1.53 | 1.65 | 0.08 ▲ | 3,190,500 |
| YOUW-DEC | 4 | 4.36 | 3.94 | 4.29 | 0.28 ▲ | 135,000 |
| YOUW-FEB | 0 | 0 | 0 | 4.19 | 0.11 ▲ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.14 | 0.11 ▲ | 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 |
|---|
