KARACHI December 24th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 586.1 | 589.9 | 566.5 | 570 | -13.55 ▼ | 10,511 |
| Atlas Honda Ltd | 834.99 | 834.99 | 815.25 | 817.24 | -3.61 ▼ | 3,405 |
| Dewan Motors | 39.9 | 40.05 | 38 | 38.37 | -0.59 ▼ | 2,632,739 |
| Ghandhara Automobile | 285.73 | 295.5 | 274 | 277.47 | -5.8 ▼ | 3,594,553 |
| Ghandhara Ind. | 591.01 | 620 | 578 | 587.32 | 9.36 ▲ | 2,310,659 |
| Honda Atlas Cars | 324.52 | 324.52 | 306 | 307.94 | -10.55 ▼ | 1,122,772 |
| Hinopak Motor | 450.01 | 450.01 | 420 | 423.66 | -17.38 ▼ | 30,255 |
| Indus Motor Company | 2220.01 | 2249 | 2085 | 2199.5 | -39.77 ▼ | 4,222 |
| Millat Tractors | 629.1 | 635 | 618 | 624.44 | 1.53 ▲ | 281,091 |
| Sazgar Engineering | 1126 | 1134.97 | 1100 | 1119.47 | -0.34 ▼ | 290,645 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 117 | 122.99 | 117 | 118.6 | 1.84 ▲ | 4,024 |
| Atlas Battery | 387.5 | 392 | 383.45 | 383.88 | -3.17 ▼ | 25,516 |
| Bela Automotive | 194.5 | 194.5 | 167 | 182.33 | -3.03 ▼ | 571 |
| Bal.Wheels | 144.9 | 147.99 | 144.86 | 146.05 | -0.71 ▼ | 7,158 |
| Dewan Auto Engg | 40 | 40 | 36.55 | 38.5 | -0.17 ▼ | 6,388 |
| Exide (PAK) | 832 | 832.78 | 815 | 816.61 | -3.85 ▼ | 4,671 |
| Ghandhara Tyre | 52.01 | 54.8 | 50.76 | 51.07 | -0.32 ▼ | 1,195,467 |
| Loads Limited | 15.68 | 15.89 | 15.01 | 15.14 | -0.54 ▼ | 1,361,796 |
| Panther Tyres Ltd. | 47.98 | 48.45 | 47 | 47.35 | -0.63 ▼ | 70,944 |
| Treet Battery Ltd. | 16.54 | 16.54 | 15.91 | 16 | -0.36 ▼ | 1,246,404 |
| Thal Limited | 424.49 | 424.49 | 407 | 415.22 | -0.18 ▼ | 32,710 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 33.2 | 33.2 | 33.2 | 33.06 | 0 | 201 |
| Fast Cables Ltd. | 25.99 | 25.99 | 24.7 | 24.78 | -0.38 ▼ | 2,331,468 |
| Pak Elektron | 41.18 | 41.2 | 39.02 | 39.29 | -1.44 ▼ | 14,439,266 |
| Pakistan Cables- | 169.7 | 169.7 | 150.1 | 155.99 | -1.86 ▼ | 2,690 |
| Siemens Pak. | 1520 | 1525 | 1515 | 1518.68 | -0.49 ▼ | 76 |
| Waves Corp Ltd. | 8.9 | 9.18 | 8.74 | 8.87 | 0.09 ▲ | 12,783,653 |
| Waves Home App | 10.75 | 11.73 | 10.66 | 11.03 | 0.31 ▲ | 13,630,502 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 264.5 | 266 | 249 | 251.13 | -12.53 ▼ | 525,743 |
| Bestway Cement | 355 | 355.86 | 340 | 342.21 | -7.58 ▼ | 30,328 |
| Cherat Cement | 284.95 | 284.95 | 269.11 | 270.73 | -8.26 ▼ | 521,901 |
| Dadabhoy Cement | 6.85 | 6.85 | 6.05 | 6.38 | 0.4 ▲ | 990,640 |
| Dewan Cement | 9.25 | 9.28 | 8.9 | 8.96 | -0.21 ▼ | 1,644,929 |
| D.G.K.Cement | 100.95 | 101.88 | 96.5 | 96.92 | -3.33 ▼ | 5,036,745 |
| Dandot Cement | 13.9 | 13.9 | 13.05 | 13.12 | -0.67 ▼ | 88,881 |
| Fauji Cement | 36.89 | 38.3 | 36.08 | 36.4 | -0.3 ▼ | 16,315,345 |
| Fecto Cement | 114.9 | 114.9 | 105.1 | 108.18 | -4.3 ▼ | 64,235 |
| Flying Cement | 29.3 | 30 | 26.8 | 27.16 | -1.97 ▼ | 4,457,244 |
| Gharibwal Cement | 51.8 | 51.8 | 48.3 | 48.43 | -2.93 ▼ | 1,511,531 |
| Kohat Cement | 405.38 | 405.38 | 387 | 390.42 | -12.18 ▼ | 51,849 |
| Lucky Cement | 1132 | 1152 | 1110 | 1115.79 | -16.34 ▼ | 143,904 |
| Maple Leaf | 46.25 | 46.75 | 44.5 | 44.78 | -1.09 ▼ | 4,967,423 |
| Pioneer Cement | 204 | 204.68 | 198 | 198.15 | -4.65 ▼ | 97,583 |
| Power Cement | 9.1 | 9.11 | 8.71 | 8.85 | -0.1 ▼ | 4,178,140 |
| Power Cem(Pref) | 13.49 | 13.5 | 13.47 | 13.47 | 1.2 ▲ | 3,601 |
| Safe Mix Con.Ltd | 20.92 | 21 | 20.5 | 20.5 | -0.42 ▼ | 8,504 |
| Thatta Cement | 212 | 224.9 | 207 | 210.11 | -1.01 ▼ | 2,391,059 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 37.91 | 38.74 | 37.75 | 38 | 0.01 ▲ | 191,046 |
| Archroma Pak | 454.4 | 454.4 | 434 | 447.42 | 7.81 ▲ | 22,508 |
| Bawany Air Pro(DEF.) | 41.38 | 41.38 | 38.3 | 38.75 | 1.13 ▲ | 73,292 |
| Berger Paints | 112 | 112 | 104.5 | 106.47 | -4.44 ▼ | 211,964 |
| Biafo Industries | 198.42 | 198.42 | 188 | 188.96 | -9.46 ▼ | 68,324 |
| Buxly Paints | 208 | 208 | 193 | 194.1 | -5.88 ▼ | 2,044 |
| Data Agro | 133 | 133 | 120 | 120.75 | -9.47 ▼ | 31,671 |
| Descon Oxychem | 26.64 | 26.98 | 25.87 | 25.94 | -0.7 ▼ | 73,122 |
| Dynea Pakistan | 229.49 | 229.49 | 213.03 | 220 | -4.77 ▼ | 6,943 |
| Engro Polymer | 37.9 | 38.1 | 36.8 | 36.89 | -0.98 ▼ | 1,636,875 |
| Engro Poly (Pref) | 11.78 | 11.78 | 11.12 | 11.12 | -0.18 ▼ | 2,002 |
| Ghani Chemical | 14.95 | 16.13 | 14.67 | 16.13 | 1.47 ▲ | 11,570,290 |
| Ghani Glo Hol | 14.76 | 15.3 | 14.1 | 15.05 | 0.67 ▲ | 12,156,176 |
| Ittehad Chemicals | 73.5 | 73.5 | 70 | 70.4 | -2.48 ▼ | 137,006 |
| Lucky Core Ind. | 1050.6 | 1120 | 1042 | 1073.95 | 22.85 ▲ | 88,061 |
| Lotte Chemical | 20.79 | 20.79 | 19.8 | 20.06 | -0.5 ▼ | 4,003,167 |
| Leiner Pak Gelat | 129.48 | 131.99 | 121.1 | 131.99 | 12 ▲ | 158,451 |
| Nimir Ind.Chemicals | 138.66 | 144.35 | 138.66 | 140.45 | 0.28 ▲ | 40,571 |
| Nimir Resins | 36.9 | 37.4 | 31.5 | 31.97 | -2.03 ▼ | 1,389,184 |
| Pak Oxygen Ltd. | 150 | 150.03 | 145 | 146.41 | -4.01 ▼ | 7,313 |
| Pak.P.V.C. | 11.66 | 11.66 | 9.86 | 10.18 | -0.45 ▼ | 1,009 |
| Sardar Chemical | 37.98 | 37.98 | 35.77 | 36.67 | 0 | 310 |
| Sitara Chemical | 287 | 296 | 286.5 | 295.14 | -0.64 ▼ | 475 |
| Sitara Peroxide | 13.55 | 13.57 | 13.5 | 13.53 | -0.27 ▼ | 6,650 |
| Wah-Noble | 320 | 329 | 306.5 | 311.75 | 11.04 ▲ | 29,024 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11.1 | 11.98 | 11.1 | 11.47 | 0.15 ▲ | 804,073 |
| HBL Invest Fund | 4.15 | 4.3 | 4.1 | 4.12 | -0.03 ▼ | 2,755,843 |
| Tri-Star Mutual | 7.8 | 7.8 | 7.8 | 7.8 | -0.22 ▼ | 240,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 132 | 134.25 | 132 | 132.12 | -0.88 ▼ | 26,822 |
| Askari Bank | 37.18 | 38.99 | 36.1 | 36.32 | -1.5 ▼ | 910,212 |
| Bank Al-Falah | 82.75 | 83 | 80.5 | 81.01 | -1.51 ▼ | 1,086,249 |
| Bank AL-Habib | 130.5 | 130.5 | 126.01 | 128.02 | -0.92 ▼ | 136,105 |
| Bankislami Pak | 22.52 | 22.59 | 22.2 | 22.4 | -0.11 ▼ | 360,193 |
| Bank Makramah | 2.69 | 2.7 | 2.41 | 2.63 | -0.01 ▼ | 754,066 |
| Bank Of Khyber | 14 | 14.95 | 12.8 | 14.5 | 0.49 ▲ | 19,263 |
| B.O.Punjab | 9.89 | 9.99 | 9.41 | 9.48 | -0.32 ▼ | 14,921,808 |
| Faysal Bank | 48.34 | 48.5 | 47.2 | 47.28 | -1.06 ▼ | 1,404,123 |
| Habib Bank | 160.43 | 162.51 | 157.75 | 158.28 | -1.92 ▼ | 1,415,722 |
| Habib Metropolitan | 84 | 85.5 | 83 | 83 | -0.32 ▼ | 4,015 |
| JS Bank Ltd | 9 | 9 | 8.7 | 8.9 | 0 | 20,368 |
| MCB Bank Ltd | 274 | 274.5 | 262.5 | 263.5 | -10.53 ▼ | 849,408 |
| Meezan Bank Ltd | 221.8 | 225.1 | 219.01 | 221.74 | 0.78 ▲ | 5,939,131 |
| National Bank (XD) | 61.7 | 61.8 | 58.5 | 59.07 | -2.21 ▼ | 1,895,326 |
| Samba Bank | 9.7 | 9.7 | 9.65 | 9.65 | -0.05 ▼ | 2,550 |
| St.Chart.Bank | 56 | 56 | 52.5 | 52.8 | -1.39 ▼ | 92,931 |
| Silk Bank Ltd | 1.04 | 1.05 | 0.99 | 1.02 | -0.02 ▼ | 5,222,016 |
| Soneri Bank Ltd | 16.83 | 17.25 | 16.7 | 16.99 | -0.07 ▼ | 152,294 |
| United Bank | 356.05 | 368 | 348 | 365.12 | 9.66 ▲ | 2,507,585 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.39 | 10.4 | 10.11 | 10.14 | -0.17 ▼ | 1,253,226 |
| Aisha Steel Mill | 11.23 | 11.55 | 10.95 | 11.01 | -0.03 ▼ | 26,980,436 |
| Aisha StelCoP/S | 11.61 | 13 | 11.6 | 12.89 | 0 | 255 |
| Amreli Steels | 26.39 | 27.43 | 24.9 | 25.2 | -0.87 ▼ | 423,211 |
| Bolan Casting | 124 | 132 | 118.62 | 128.36 | 4.99 ▲ | 192,097 |
| Beco Steel Ltd | 8.27 | 8.3 | 8.12 | 8.14 | -0.22 ▼ | 61,342 |
| Crescent Steel | 110 | 111.95 | 102.5 | 103.31 | -4.32 ▼ | 2,588,146 |
| Dadex Eternit | 61.99 | 61.99 | 60 | 60.61 | 0 | 63 |
| Dost Steels Ltd. | 6.11 | 6.24 | 5.9 | 6.09 | -0.19 ▼ | 73,566 |
| Int. Ind.Ltd. | 174.5 | 178.5 | 173 | 176.89 | 1.73 ▲ | 366,557 |
| Inter.Steel Ltd | 87 | 87.5 | 85.75 | 86.04 | -0.07 ▼ | 785,123 |
| Ittefaq Iron Ind | 7.17 | 7.17 | 6.96 | 6.97 | -0.08 ▼ | 608,587 |
| K.S.B.Pumps | 146.57 | 149.4 | 146.5 | 147.16 | -2.06 ▼ | 52,178 |
| Metro Steel | 10.76 | 11.01 | 10.75 | 10.89 | 0.14 ▲ | 68,100 |
| Mughal Iron | 81 | 81.9 | 76.5 | 76.98 | -3.91 ▼ | 1,042,059 |
| Pak Engineering | 666 | 699.98 | 666 | 685.01 | -14.99 ▼ | 48 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.89 | 14.89 | 14.89 | 14.89 | 0.3 ▲ | 500 |
| HBL Total Treasury | 112.35 | 112.35 | 112.35 | 112.35 | 0.05 ▲ | 2,000 |
| JS Global Banking | 0 | 0 | 0 | 21.2 | 0 | 500 |
| JS Momentum | 18.25 | 18.25 | 16.91 | 17.03 | -0.4 ▼ | 269,000 |
| Mahaana Islamic | 15.35 | 15.35 | 14.83 | 14.89 | -0.12 ▼ | 163,500 |
| Meezan Pakistan | 18.8 | 18.86 | 18.4 | 18.45 | -0.18 ▼ | 313,000 |
| NBP Pakistan G ETF | 22.61 | 22.61 | 22.61 | 22.61 | 0.51 ▲ | 500 |
| NIT Pakistan | 25.04 | 25.29 | 25.04 | 25.29 | 1.26 ▲ | 6,000 |
| UBLPakistanETF | 23.43 | 23.43 | 23.11 | 23.11 | -0.3 ▼ | 12,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 69.8 | 69.9 | 68.5 | 68.58 | -0.61 ▼ | 51,268 |
| Engro Fertertilizers | 205 | 205 | 200.8 | 201.46 | -0.31 ▼ | 1,030,952 |
| Engro Corporation | 440 | 446.74 | 425.02 | 427.89 | -7.78 ▼ | 2,593,690 |
| Fatima Fert | 78.11 | 78.5 | 76.75 | 76.95 | -1.02 ▼ | 990,631 |
| Fauji Fert | 403 | 404.9 | 374 | 384.54 | -14.57 ▼ | 7,635,691 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.41 | 7.65 | 7.35 | 7.41 | -0.11 ▼ | 223,624 |
| Big Bird Foods Ltd. | 52.5 | 52.5 | 46.7 | 49.1 | -2.74 ▼ | 966,253 |
| Bunnys Limited | 15 | 15 | 14.7 | 14.74 | -0.12 ▼ | 300,143 |
| Clover Pakistan | 46.16 | 46.85 | 45 | 45.21 | -1.1 ▼ | 114,480 |
| Colgate Palm | 1527.99 | 1527.99 | 1500 | 1502.15 | -14.62 ▼ | 13,304 |
| Frieslandcampina | 82.85 | 83.7 | 79 | 79.55 | -3.1 ▼ | 996,364 |
| Fauji Foods Ltd | 14.74 | 15.47 | 14.26 | 14.95 | 0.46 ▲ | 67,135,769 |
| Gillette Pak | 168.99 | 168.99 | 161 | 163.04 | -2.69 ▼ | 4,425 |
| Ismail Ind- | 1890 | 1940 | 1880 | 1928.92 | 24.24 ▲ | 27 |
| MithchellsFruit | 248.61 | 248.61 | 240.03 | 248.61 | 22.6 ▲ | 255,257 |
| Matco Foods Ltd | 47.49 | 47.49 | 44.45 | 44.48 | -1.5 ▼ | 15,902 |
| Murree Brewery | 699.99 | 700 | 650 | 697.03 | 7.21 ▲ | 6,084 |
| National Foods | 191 | 192.95 | 186 | 189.41 | -0.76 ▼ | 131,891 |
| Nestle Pakistan | 7330 | 7449 | 7204.04 | 7232 | -97.35 ▼ | 167 |
| At-Tahur Ltd. | 24.88 | 25.09 | 24 | 24.12 | -0.66 ▼ | 562,642 |
| Quice Food | 6.58 | 6.58 | 6.35 | 6.38 | -0.02 ▼ | 637,682 |
| Rafhan Maize | 9000 | 9250 | 9000 | 9200 | -50 ▼ | 8 |
| Shield Corp. | 290 | 290 | 260 | 270.8 | 0 | 73 |
| Shezan Inter. | 127.27 | 127.27 | 121.01 | 123.54 | -6.66 ▼ | 8,821 |
| The Organic Meat | 36 | 36.09 | 34.5 | 35.25 | -0.58 ▼ | 677,456 |
| Treet Corp | 25.39 | 26.05 | 24.64 | 25.01 | 0.63 ▲ | 16,159,993 |
| Unity Foods Ltd | 35.05 | 35.7 | 34.15 | 34.52 | -0.32 ▼ | 1,462,554 |
| Unilever Foods | 21100.01 | 21100.01 | 21000 | 21000.01 | -99.99 ▼ | 29 |
| ZIL Limited | 227.5 | 250 | 227.5 | 238.46 | -11.54 ▼ | 123 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.78 | 12.78 | 12.34 | 12.36 | -0.25 ▼ | 836,600 |
| Frontier Ceram | 42 | 42.03 | 36.5 | 41.96 | 3.75 ▲ | 29,016 |
| GhaniGlobalGlass | 9 | 9.46 | 8.65 | 9.14 | 0.23 ▲ | 5,647,011 |
| Ghani Glass Ltd | 30.69 | 31.61 | 29.75 | 30.49 | 0.24 ▲ | 2,905,340 |
| Ghani Value Glass | 50.11 | 52.2 | 50.11 | 51.07 | -0.83 ▼ | 4,871 |
| Shabbir Tiles | 14.14 | 14.14 | 13.95 | 14 | 0 | 32,768 |
| Tariq Glass Ind. | 138.51 | 144 | 136 | 141.85 | 3.48 ▲ | 94,116 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 27.41 | 28.48 | 27.41 | 27.69 | -0.47 ▼ | 626 |
| Adamjee Ins. | 50 | 51 | 49.02 | 49.91 | 0.11 ▲ | 560,225 |
| Askari Life Ass | 5 | 6.13 | 5 | 5.6 | -0.29 ▼ | 20,153 |
| Adamjee Life Assuran | 31.01 | 32.23 | 31.01 | 31.85 | 0.1 ▲ | 13,808 |
| Asia Insurance | 12.65 | 13 | 12.65 | 13.99 | 0 | 191 |
| Atlas Ins. Ltd | 56.23 | 58.47 | 56.22 | 58.21 | 0.56 ▲ | 15,286 |
| Century Ins. | 37.5 | 37.5 | 36.81 | 37.24 | 0.44 ▲ | 2,800 |
| Cres.Star Ins. | 3 | 3.09 | 2.91 | 2.93 | -0.06 ▼ | 220,333 |
| EFU General | 116 | 122 | 115 | 116.02 | 2.98 ▲ | 2,007 |
| EFU Life Assurance | 177 | 184 | 177 | 177.85 | 0.85 ▲ | 44,679 |
| Habib Ins. | 8 | 8.05 | 7.9 | 7.97 | 0.07 ▲ | 19,837 |
| IGI Holdings | 179.99 | 179.99 | 171.2 | 173 | 0.19 ▲ | 60,463 |
| IGI Life Ins | 13.51 | 15.1 | 13.51 | 14.71 | -0.02 ▼ | 500 |
| Jubilee Gen.Ins | 52.5 | 52.99 | 51 | 51.03 | -1.04 ▼ | 156,817 |
| Jubile Life Ins | 175 | 179 | 172.62 | 178.87 | -0.11 ▼ | 3,784 |
| Pak Reinsurance | 15.74 | 15.74 | 14.96 | 15 | -0.33 ▼ | 282,796 |
| PICIC Ins.Ltd. | 2 | 2.15 | 1.95 | 2 | 0.1 ▲ | 256,192 |
| Premier Ins. | 5.93 | 6.03 | 5.81 | 5.73 | 0 | 343 |
| Pak Gen.Ins. | 9.05 | 9.79 | 9.04 | 9.5 | -0.29 ▼ | 1,455 |
| Reliance Ins. | 12 | 12.38 | 11.55 | 11.97 | -0.63 ▼ | 17,417 |
| Shaheen Ins. | 6.31 | 6.31 | 6.13 | 6.13 | -0.17 ▼ | 11,720 |
| TPL Insurance | 11.25 | 12 | 11 | 11.71 | 0.42 ▲ | 238,355 |
| United Insurance | 16.09 | 16.09 | 15.65 | 15.69 | -0.14 ▼ | 17,512 |
| Universal Ins. | 10 | 10.5 | 9.99 | 10.5 | 0.25 ▲ | 19,462 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 7.77 | 7.77 | 6.6 | 7.15 | -0.34 ▼ | 5,807 |
| Arif Habib Limited. | 51.5 | 53.5 | 51.01 | 51.87 | 0.84 ▲ | 237,864 |
| AKD Securites | 22.74 | 22.8 | 21.31 | 21.57 | -0.99 ▼ | 382,215 |
| Apna Microfin. | 10.99 | 10.99 | 10.99 | 10.01 | 0 | 1 |
| Calcorp Limited | 29.1 | 29.1 | 26 | 28 | 0.8 ▲ | 3,008 |
| Cyan Limited | 36.5 | 36.99 | 35 | 35.37 | -0.31 ▼ | 102,176 |
| Dawood Hercules | 246.36 | 246.36 | 226.5 | 231.35 | 7.39 ▲ | 527,627 |
| Dawood Equities | 10.9 | 11.39 | 10.8 | 10.8 | 0.17 ▲ | 368,090 |
| Dawood Law | 250 | 250 | 236 | 239.99 | 3.99 ▲ | 4,803 |
| Escorts Bank | 5 | 5 | 4.8 | 4.89 | -0.11 ▼ | 5,336 |
| First Cap.Equit | 5.1 | 5.11 | 5.1 | 5.1 | -0.05 ▼ | 1,431 |
| F.Credit & Inv | 8.06 | 8.5 | 8.06 | 8.17 | -0.57 ▼ | 3,114 |
| Ist.Capital Sec | 2.15 | 2.15 | 2.01 | 2.07 | -0.06 ▼ | 595,371 |
| First Dawood Prop | 2.84 | 2.84 | 2.53 | 2.65 | -0.05 ▼ | 540,216 |
| F. Nat.Equities | 4.16 | 4.17 | 3.95 | 4.04 | -0.03 ▼ | 1,020,185 |
| Invest Bank | 1.66 | 1.75 | 1.64 | 1.66 | 0 | 277,995 |
| Imperial Limite | 19.26 | 19.26 | 19.26 | 19.26 | -1.66 ▼ | 501 |
| Intermarket Sec. | 72.75 | 75 | 72.51 | 73.03 | -0.87 ▼ | 802 |
| Jah.Sidd. Co. | 17.85 | 17.99 | 17.5 | 17.61 | -0.21 ▼ | 219,261 |
| JahangirSidd(Pref) | 8.51 | 9.47 | 8.5 | 9.47 | -0.03 ▼ | 51,301 |
| JS Global Cap. | 127.99 | 127.99 | 125.5 | 125.5 | 1.5 ▲ | 3,661 |
| JS Investments | 24.01 | 26.9 | 23 | 25.84 | 1.12 ▲ | 16,956 |
| LSE Capital Ltd. | 6.95 | 6.95 | 6.2 | 6.41 | -0.09 ▼ | 234,894 |
| LSE Fin. Services | 15.83 | 15.83 | 14.25 | 14.73 | -0.4 ▼ | 17,216 |
| LSE Ventures Ltd | 10.15 | 10.15 | 9.8 | 9.83 | -0.31 ▼ | 33,390 |
| MCB Inv MGT | 65.54 | 65.54 | 65.51 | 65.52 | -2.48 ▼ | 400 |
| Next Capital | 8 | 8.9 | 7.89 | 8.9 | 1 ▲ | 318,823 |
| OLP Financial | 36.55 | 39.96 | 36.55 | 37.5 | -0.59 ▼ | 2,794 |
| Pervez Ahmed Co | 1.64 | 1.64 | 1.5 | 1.51 | -0.05 ▼ | 1,580,914 |
| PIA Holding Company | 18.15 | 18.15 | 17.6 | 17.66 | -0.42 ▼ | 5,119,180 |
| PIA Holding CompanyB | 950.48 | 950.49 | 849 | 891.06 | -19.86 ▼ | 65 |
| Pak Stock Exchange | 23.45 | 23.45 | 22.5 | 22.6 | -0.47 ▼ | 2,266,486 |
| Sec. Inv. Bank | 5 | 5.99 | 5 | 5.99 | 1 ▲ | 818,264 |
| Trust Brokerage | 11.42 | 11.55 | 11.42 | 11.55 | 1.05 ▲ | 4,750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.19 | 6.19 | 6.19 | 6.19 | 0.03 ▲ | 1,039 |
| Pak Gulf Leasing | 14 | 14.37 | 14 | 14.37 | 1.31 ▲ | 36,824 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1806.26 | 1820 | 1800 | 1803.27 | -2.99 ▼ | 918 |
| Leather Up Ltd. | 31 | 31 | 25.41 | 26.47 | -1.76 ▼ | 22,831 |
| Pak Leather | 33 | 36.99 | 33 | 34.83 | 0 | 2 |
| Service Global | 94.55 | 96 | 88.95 | 93.8 | 0.8 ▲ | 123,317 |
| Service Ind.Ltd | 1500 | 1500 | 1467 | 1473.8 | -26.15 ▼ | 210 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 155.99 | 155.99 | 149.1 | 150.15 | -3.16 ▼ | 596 |
| AL-Khair Gadoon | 50.96 | 50.96 | 41.71 | 46.34 | 0 | 14 |
| ECOPACK Ltd | 26.05 | 26.05 | 23.8 | 23.95 | -0.55 ▼ | 8,619 |
| Gammon Pak | 50.1 | 54.99 | 50 | 51.31 | -1.63 ▼ | 14,561 |
| GOC (Pak) Ltd. | 62 | 65 | 62 | 63.63 | 0.5 ▲ | 560 |
| Mandviwala | 16.59 | 16.59 | 16.15 | 16.59 | 1.51 ▲ | 31,956 |
| Olympia Mills | 36 | 36 | 36 | 40 | 0 | 15 |
| Pakistan Alumin | 135.9 | 135.9 | 126.66 | 129.81 | -2.41 ▼ | 143,053 |
| Pak Hotels | 58.72 | 58.99 | 57 | 57.21 | -1.31 ▼ | 194,747 |
| Pak Services | 809.98 | 809.98 | 760.06 | 779.8 | 20.95 ▲ | 212 |
| Shifa Int.Hospital | 401 | 401 | 388 | 390.56 | -8.36 ▼ | 68,136 |
| Siddiqsons Tin | 5.7 | 5.8 | 5.5 | 5.53 | -0.16 ▼ | 386,530 |
| Tri-Pack Films | 148.79 | 148.8 | 139.11 | 144.98 | 1.47 ▲ | 1,567 |
| United Brands | 27 | 27 | 24.5 | 25.03 | -0.93 ▼ | 10,863 |
| UDL Int.Ltd. | 7.93 | 8.18 | 7.9 | 8 | 0.09 ▲ | 8,131 |
| United Distributors | 57 | 58 | 57 | 57 | -2.02 ▼ | 4,298 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.28 | 8.28 | 8.28 | 8.31 | 0 | 1 |
| AL-Noor Mod | 3.48 | 3.48 | 3.38 | 3.48 | 0.06 ▲ | 1,037 |
| Elite Cap.Mod | 6.12 | 6.33 | 6.12 | 6.31 | -0.53 ▼ | 3,562 |
| Equity Modaraba | 3.01 | 3.29 | 3.01 | 3.29 | 0.28 ▲ | 4,589 |
| 1st.Fid.Leasing | 2.3 | 2.4 | 2.29 | 2.36 | 0.01 ▲ | 12,825 |
| Habib Modaraba | 18.5 | 18.75 | 18.27 | 18.69 | 0.19 ▲ | 32,462 |
| Punjab Mod | 3.09 | 3.2 | 2.89 | 3.06 | -0.03 ▼ | 7,987 |
| F.Treet Manuf | 4.98 | 4.98 | 4.85 | 4.89 | 0.02 ▲ | 11,682 |
| Tri-Star 1st Mod. | 14.79 | 14.8 | 14 | 14 | -0.04 ▼ | 2,740 |
| OLP Modaraba | 16.48 | 16.5 | 16.32 | 16.44 | 0.09 ▲ | 1,572 |
| Orient Rental | 7.65 | 7.99 | 7.65 | 7.95 | -0.03 ▼ | 576 |
| Popular Islamic | 12.76 | 15.58 | 12.75 | 15.04 | 0.88 ▲ | 23,816 |
| Prud Mod.1st | 3 | 3.1 | 2.96 | 3.08 | -0.01 ▼ | 42,954 |
| Sindh Modaraba | 10.2 | 10.2 | 10.15 | 10.15 | 0.24 ▲ | 7,245 |
| Trust Modaraba | 3.85 | 3.85 | 3.74 | 3.76 | -0.02 ▼ | 34,183 |
| Unicap Modaraba | 3.1 | 3.52 | 2.8 | 3.16 | 0.01 ▲ | 94,639 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 721 | 725 | 680 | 694.29 | -24.21 ▼ | 4,564,226 |
| Oil & Gas Dev | 233.9 | 255.4 | 227 | 230.13 | -2.46 ▼ | 23,055,594 |
| Pak Oilfields | 660 | 664 | 639 | 644.32 | -9.68 ▼ | 449,878 |
| Pak Petroleum | 205.01 | 216.5 | 198.04 | 200.35 | -2.99 ▼ | 18,478,097 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 541.02 | 570 | 540.78 | 559.47 | 18.69 ▲ | 94,955 |
| Burshane LPG | 31.8 | 33.75 | 31.8 | 32.75 | 1 ▲ | 13,466 |
| Hascol Petrol | 12.95 | 13.34 | 12.56 | 12.68 | 0.02 ▲ | 27,155,152 |
| HI-Tech Lub. | 54.99 | 55.3 | 52.01 | 52.24 | -1.01 ▼ | 1,301,139 |
| Oilboy Energy L | 10.32 | 10.75 | 10.2 | 10.28 | -0.24 ▼ | 575,768 |
| P.S.O. | 440.1 | 465 | 428.32 | 432.53 | -4.23 ▼ | 9,641,958 |
| Shell Pakistan | 231.5 | 241.8 | 225 | 226.78 | -2.66 ▼ | 410,245 |
| Sui North Gas | 104.99 | 111.99 | 101.6 | 110.04 | 6.57 ▲ | 26,262,710 |
| Sui South Gas | 46.11 | 48 | 45.4 | 46.09 | -0.39 ▼ | 33,559,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 32 | 32.5 | 31.01 | 31.41 | -0.26 ▼ | 588,306 |
| Cherat Packg | 130.27 | 130.27 | 121.2 | 128.5 | -1.77 ▼ | 37,670 |
| Pak Agro Pack | 9 | 9 | 9 | 9 | 1 ▲ | 500 |
| Int. Packaging Films | 22.9 | 22.9 | 22.16 | 22.16 | -0.09 ▼ | 60,814 |
| MACPAC Films | 17.49 | 17.49 | 16.8 | 16.9 | -0.43 ▼ | 141,617 |
| Merit Packaging | 10.35 | 10.44 | 10.1 | 10.37 | -0.2 ▼ | 184,076 |
| Packages Ltd. | 604 | 626 | 590 | 611.88 | 13.26 ▲ | 16,896 |
| Pak Paper Prod | 97.44 | 102.38 | 97.44 | 102.38 | 9.31 ▲ | 90,761 |
| Roshan Packages | 19.01 | 19.01 | 18.1 | 18.67 | -0.21 ▼ | 434,916 |
| Security Paper | 159 | 159.89 | 154.99 | 155.45 | -0.49 ▼ | 100,167 |
| Synthetic Products | 47 | 47 | 42.5 | 43.12 | -2.52 ▼ | 2,755,811 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1221 | 1249 | 1201.1 | 1218.13 | -14.57 ▼ | 4,840 |
| AGP Limited | 174 | 174 | 166 | 167.96 | -3.44 ▼ | 298,964 |
| BF Biosciences | 235 | 253.9 | 215 | 233.6 | 2.17 ▲ | 3,936,196 |
| Citi Pharma Ltd | 72.38 | 72.79 | 69 | 69.27 | -1.91 ▼ | 6,778,367 |
| Ferozsons (Lab) | 348.88 | 348.88 | 334.02 | 335.02 | -6.04 ▼ | 39,768 |
| GlaxoSmithKline | 417 | 417 | 398 | 399.97 | -11.26 ▼ | 177,041 |
| Haleon Pakistan | 918 | 918 | 890 | 900 | -7.63 ▼ | 38,458 |
| Highnoon (Lab) | 915 | 915 | 905 | 910.24 | -9.16 ▼ | 4,403 |
| Hoechst Pak Ltd | 2750 | 2851 | 2750 | 2850 | 100 ▲ | 956 |
| IBL HealthCare | 42.51 | 42.94 | 40.01 | 40.32 | -2.19 ▼ | 465,934 |
| Liven Pharma | 102.93 | 102.93 | 97.5 | 102.82 | 9.25 ▲ | 54,455 |
| Macter Int. Ltd | 354 | 354 | 321.18 | 334 | -18.75 ▼ | 8,253 |
| Otsuka Pak | 191.25 | 199.5 | 180 | 180.05 | -14.02 ▼ | 11,596 |
| The Searle Company | 109.49 | 109.94 | 103 | 103.63 | -4.88 ▼ | 4,774,221 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 20.73 | 21.5 | 20.35 | 20.59 | -0.1 ▼ | 791,567 |
| Engro Powergen | 26.26 | 26.39 | 26.04 | 26.2 | -0.06 ▼ | 215,382 |
| Hub Power Co. | 134.5 | 135.89 | 129.77 | 130.69 | -3.44 ▼ | 13,302,339 |
| Kot Addu Power | 37.48 | 38.25 | 37.4 | 37.9 | 0.58 ▲ | 4,911,093 |
| K-Electric Ltd. | 5.71 | 5.82 | 5.45 | 5.5 | -0.19 ▼ | 30,254,338 |
| Kohinoor Energy | 25.98 | 25.98 | 25.5 | 25.8 | -0.4 ▼ | 211,828 |
| Kohinoor Power | 7.56 | 7.56 | 7.1 | 7.21 | -0.36 ▼ | 63,268 |
| Lalpir Power | 22 | 22 | 21.5 | 21.55 | -0.3 ▼ | 261,635 |
| Nishat ChunPower | 26.81 | 26.99 | 26.51 | 26.67 | -0.11 ▼ | 418,031 |
| Nishat Power | 34.9 | 35 | 33.9 | 34.09 | -0.61 ▼ | 276,997 |
| Pakgen Power | 106 | 106 | 95.27 | 95.29 | -10.56 ▼ | 6,111 |
| S.G.Power | 11 | 11.16 | 10.58 | 10.58 | -1.18 ▼ | 46,267 |
| Saif Power Ltd | 13.8 | 13.96 | 13.73 | 13.89 | 0.12 ▲ | 648,804 |
| Tri-Star Power | 5.89 | 5.89 | 5 | 5.13 | -0.5 ▼ | 341,246 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 20.71 | 22.48 | 20.71 | 20.82 | -0.18 ▼ | 22,373 |
| Javedan Corp. | 55.6 | 60.39 | 55.6 | 56.73 | 0.73 ▲ | 662,642 |
| Pace (Pak) Ltd. | 7.4 | 7.6 | 7.12 | 7.2 | -0.16 ▼ | 15,359,004 |
| TPL Properties | 14.2 | 14.2 | 13.31 | 13.52 | -0.32 ▼ | 9,565,503 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 22.06 | 22.2 | 20.25 | 20.87 | -0.76 ▼ | 3,033,753 |
| Globe Residency | 14.59 | 15 | 14.15 | 14.63 | 0.04 ▲ | 53,543 |
| TPL REIT Fund I | 14.49 | 14.49 | 13.51 | 14.21 | 0.25 ▲ | 51,314 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 740 | 748 | 708 | 711.87 | -29.13 ▼ | 1,448,004 |
| Cnergyico PK | 6.8 | 6.93 | 6.4 | 6.48 | -0.31 ▼ | 33,367,944 |
| National Refinery | 312 | 314.89 | 300 | 301.88 | -4.55 ▼ | 1,342,807 |
| Pak Refinery | 41.1 | 41.45 | 38.6 | 38.88 | -1.93 ▼ | 21,675,936 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 770 | 778.98 | 684.2 | 744.45 | -15.77 ▼ | 443 |
| Adam Sugar | 59.75 | 59.75 | 58.1 | 58.1 | -0.63 ▼ | 3,940 |
| Abdullah Shah | 6.8 | 6.8 | 6.5 | 6.61 | 0 | 206 |
| AL-Noor Sugar | 89.8 | 89.8 | 89 | 87.17 | 0 | 125 |
| Baba Farid | 42.01 | 42.01 | 42.01 | 44.4 | 0 | 91 |
| Chashma Sugar | 69.68 | 70.71 | 69.68 | 70.01 | 0.22 ▲ | 1,116 |
| Dewan Sugar | 7.6 | 7.6 | 6.75 | 6.85 | 0.25 ▲ | 2,982,602 |
| Faran Sugar Mills | 45.54 | 45.54 | 45 | 45 | -0.52 ▼ | 3,200 |
| Faran Sugar(R) | 8.55 | 9.25 | 8.52 | 8.52 | -0.48 ▼ | 7,225 |
| Habib Sugar | 83.55 | 85.43 | 83.25 | 83.53 | 0.03 ▲ | 4,514 |
| Habib Rice Prod | 32.2 | 32.2 | 31.25 | 32.19 | 0 | 562 |
| Haseeb Waqas Sugar | 11.85 | 12 | 11.52 | 11.6 | -0.25 ▼ | 13,752 |
| J.D.W.Sugar | 748 | 748 | 680 | 682.82 | -0.9 ▼ | 2,039 |
| Jauharabad Sug | 25.9 | 26 | 24.8 | 25.67 | 0.4 ▲ | 41,240 |
| Khairpur Sugar | 239 | 239 | 239 | 235.63 | 0 | 5 |
| Mirpurkhas Sugar | 31.5 | 31.5 | 30.15 | 30.56 | -1.01 ▼ | 149,856 |
| Mehran Sugar | 47.51 | 48.99 | 47.25 | 47.98 | -0.65 ▼ | 41,432 |
| Noon Sugar | 93.69 | 93.69 | 86 | 92.75 | -0.94 ▼ | 2,501 |
| Sanghar Sugar | 31.81 | 31.81 | 26.16 | 26.33 | -2.73 ▼ | 1,616 |
| Sindh Abadgar | 36.71 | 37.9 | 34 | 34 | -2.71 ▼ | 1,339 |
| Shahtaj Sugar | 93.02 | 95 | 93 | 93.33 | -2.18 ▼ | 837 |
| Shahmurad Sugar | 478.44 | 478.44 | 430.11 | 474.96 | 31.29 ▲ | 1,644 |
| Sakrand Sugar | 11.47 | 11.47 | 10.6 | 10.95 | -0.19 ▼ | 23,886 |
| Shakarganj Limited | 34.5 | 34.98 | 34 | 34 | -0.94 ▼ | 2,001 |
| Tariq Corp Ltd. | 15.5 | 15.99 | 14.6 | 14.61 | -1.08 ▼ | 5,189 |
| Thal Ind.Corp. | 310.99 | 310.99 | 301.01 | 304.03 | 0 | 14 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 177 | 178.5 | 175 | 175.32 | -0.15 ▼ | 4,965 |
| Ibrahim Fibres | 350 | 354.75 | 350 | 350.01 | -1.98 ▼ | 1,330 |
| Image Pakistan | 19.05 | 19.49 | 18.8 | 18.84 | -0.2 ▼ | 542,685 |
| National Silk | 50.01 | 50.01 | 50.01 | 55.44 | 0 | 1 |
| Pak Synthetics | 39.5 | 39.5 | 37.02 | 38.31 | 0.16 ▲ | 10,730 |
| Rupali Polyester | 22.49 | 24.31 | 19.89 | 22.2 | 0.1 ▲ | 284,855 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 216.99 | 223.1 | 207 | 210.38 | -5.15 ▼ | 8,765,161 |
| Avanceon Ltd | 60 | 60.4 | 57.5 | 57.98 | -1.16 ▼ | 2,527,393 |
| Supernet Ltd.XB | 18.55 | 19.85 | 17.8 | 17.8 | -0.63 ▼ | 26,002 |
| Hallmark Company Ltd | 794 | 818 | 751 | 780 | -13.76 ▼ | 399 |
| Hum Network | 13.69 | 13.93 | 13.25 | 13.29 | -0.34 ▼ | 758,882 |
| Media Times Ltd | 2.35 | 2.35 | 2.21 | 2.29 | 0.03 ▲ | 820,924 |
| Netsol Tech. | 154.6 | 154.9 | 149.4 | 150.56 | -2.59 ▼ | 1,764,875 |
| Octopus Digital | 72.33 | 72.47 | 70 | 70.24 | -1.13 ▼ | 645,199 |
| Pak Datacom | 152.17 | 152.17 | 152.15 | 152.17 | 13.83 ▲ | 106,840 |
| P.T.C.L. | 28.9 | 28.98 | 26.52 | 26.88 | -1.43 ▼ | 13,581,854 |
| Symmetry Group Ltd | 19.15 | 19.4 | 18 | 18.13 | -1.02 ▼ | 9,473,477 |
| Systems Limited | 642 | 642 | 606 | 612.87 | -7.18 ▼ | 272,101 |
| Telecard Limited | 8.9 | 8.91 | 8.4 | 8.45 | -0.29 ▼ | 3,911,771 |
| TPL Corp Ltd | 5.78 | 6.03 | 5.61 | 6 | 0.22 ▲ | 2,849,860 |
| TPL Trakker Ltd | 9.45 | 10 | 9.21 | 9.83 | 0.29 ▲ | 197,202 |
| TRG Pak Ltd | 64.49 | 65.5 | 62.5 | 64.12 | 2.97 ▲ | 29,562,935 |
| WorldCall Telecom | 1.78 | 1.85 | 1.69 | 1.78 | 0.06 ▲ | 127,408,831 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 46.2 | 47.44 | 46 | 46.39 | -0.56 ▼ | 115,728 |
| Azgard Nine | 8.77 | 8.85 | 8.4 | 8.46 | -0.31 ▼ | 630,968 |
| Aruj Industries | 9.89 | 9.95 | 9.15 | 9.77 | 0.21 ▲ | 18,425 |
| Blessed Tex. | 261 | 301.77 | 260 | 299.47 | 25.13 ▲ | 5,965 |
| Chenab Limited | 8.42 | 8.42 | 8.07 | 8.19 | 0.07 ▲ | 450,920 |
| Chenab Ltd.(Pre | 3.85 | 3.89 | 3.7 | 3.72 | -0.02 ▼ | 334,974 |
| Crescent Tex. | 14.22 | 14.6 | 14.02 | 14.58 | 0.12 ▲ | 21,012 |
| Faisal Spinning | 272 | 298.39 | 255 | 294.85 | 23.59 ▲ | 16,478 |
| Feroze 1888 | 80.06 | 80.06 | 73.49 | 73.81 | 1.03 ▲ | 37,685 |
| Fazal Cloth | 189.9 | 189.9 | 165 | 176.7 | -3.3 ▼ | 576 |
| Gul Ahmed | 25.3 | 26.15 | 25.3 | 25.5 | 0.2 ▲ | 2,795,717 |
| Ghazi Fabrics | 9.4 | 9.8 | 9.18 | 9.56 | 0.07 ▲ | 7,479 |
| Hala Enterprise | 13.99 | 14.5 | 13.07 | 14.5 | 0.8 ▲ | 49,147 |
| Hafiz Limited | 262 | 286 | 262 | 281.68 | 0 | 5 |
| Interloop Ltd. | 71.49 | 72.1 | 69.8 | 70.72 | -0.11 ▼ | 1,365,493 |
| Int.Knitwear | 15.88 | 16.54 | 15.88 | 16.33 | 1.29 ▲ | 970 |
| Jubilee Spinning | 10.05 | 11.5 | 10.05 | 11.45 | 0.71 ▲ | 812 |
| Kohinoor Mills | 33.6 | 33.6 | 33.6 | 32.03 | 0 | 1 |
| Kohinoor Ind. | 8.2 | 8.45 | 8.2 | 8.36 | -0.09 ▼ | 2,174 |
| Kohinoor Textile | 119.9 | 126.9 | 112.05 | 124.34 | 4.44 ▲ | 74,659 |
| Mehmood Tex. | 715 | 715 | 663 | 662.84 | 0 | 20 |
| Masood Textile | 53.98 | 53.98 | 53.98 | 50 | 0 | 11 |
| Nishat (Chun.) | 34.5 | 37.76 | 34.5 | 35.75 | 1.42 ▲ | 2,872,925 |
| Nishat Mills Ltd | 104.95 | 107.1 | 99 | 100.98 | -2.81 ▼ | 2,316,209 |
| Paramount Sp | 5 | 5 | 4.7 | 4.93 | 0 | 110 |
| Quetta Textile | 18.57 | 20.96 | 18.51 | 20.71 | 0.81 ▲ | 8,064 |
| Redco Textile | 13.95 | 14.8 | 13.34 | 13.67 | -0.33 ▼ | 13,417 |
| Reliance Weaving | 0 | 0 | 0 | 152.02 | 0 | 3 |
| Sapphire Tex. | 1200 | 1200 | 1069.47 | 1171.19 | -17.11 ▼ | 560 |
| Sapphire Fiber | 1230 | 1230 | 1101 | 1189.99 | -12.01 ▼ | 166 |
| Shams Textile | 26 | 27.45 | 24 | 26.11 | 1.14 ▲ | 711 |
| Stylers Int.Ltd. | 40 | 40.5 | 39.31 | 40.28 | -0.62 ▼ | 983 |
| Suraj Cotton Mills | 150 | 150 | 128.1 | 137.58 | 0 | 34 |
| Towellers Limited | 157 | 157.97 | 150 | 152.01 | -1.17 ▼ | 5,625 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 61.85 | 61.85 | 54 | 55.01 | -4.39 ▼ | 1,507 |
| Amtex Limited | 3.22 | 3.28 | 3.05 | 3.25 | 0.2 ▲ | 674,259 |
| Arctic Textile | 24.97 | 24.97 | 21.62 | 23.97 | -0.05 ▼ | 6,584 |
| Asim Textile | 12.9 | 12.9 | 12.5 | 12.65 | -0.06 ▼ | 720 |
| Bilal Fibres | 11.2 | 11.2 | 10.52 | 11.02 | -0.28 ▼ | 58,550 |
| Crescent Cotton | 55 | 55 | 55 | 50 | 0 | 25 |
| Crescent Fibres | 39.6 | 40.16 | 39.6 | 43.97 | 0 | 6 |
| Colony Tex.Mills Ltd | 4.78 | 4.78 | 4.51 | 4.53 | -0.07 ▼ | 63,802 |
| Chakwal Spinning | 49 | 50 | 48.3 | 48.74 | -0.73 ▼ | 161,561 |
| Dewan Farooque Sp. | 4.52 | 4.88 | 4.51 | 4.68 | -0.01 ▼ | 31,329 |
| Din Textile | 50 | 50 | 47.05 | 47.1 | -3.9 ▼ | 1,830 |
| D.S. Ind. Ltd. | 5.93 | 6.1 | 5.68 | 5.72 | -0.07 ▼ | 106,639 |
| Dewan Textile | 6.31 | 7.86 | 6.31 | 7.18 | 0.07 ▲ | 3,782 |
| Elahi Cotton | 81 | 82 | 81 | 81.25 | 6.25 ▲ | 400 |
| Ellcot Spinning | 105.9 | 109.99 | 105.9 | 109.34 | 9.34 ▲ | 1,400 |
| Gadoon Textile | 255 | 255 | 242 | 244.49 | -3.32 ▼ | 13,630 |
| Gulshan Sp. | 4.98 | 4.98 | 4.06 | 4.15 | -0.35 ▼ | 62,202 |
| Gulistan Sp. | 8.12 | 9.45 | 8.12 | 8.99 | 0.34 ▲ | 2,412 |
| Hira Textile | 3.24 | 3.24 | 3 | 3.12 | -0.07 ▼ | 540,517 |
| Indus Dyeing | 129 | 129 | 122.25 | 126.32 | -0.22 ▼ | 3,071 |
| J.A.Textile | 40.7 | 40.7 | 33.95 | 33.95 | -3.77 ▼ | 110,007 |
| Janana D Mal | 65.39 | 68.97 | 63.51 | 66.28 | 1.78 ▲ | 12,506 |
| Kohat Textile | 33.99 | 33.99 | 32.7 | 33.15 | 0.49 ▲ | 2,478 |
| Kohinoor Spining | 7.45 | 7.49 | 6.86 | 6.93 | -0.39 ▼ | 5,484,825 |
| Khalid Siraj | 9.45 | 10 | 9 | 9.05 | -0.2 ▼ | 7,729 |
| Maqbool Textile | 34.15 | 34.15 | 31.99 | 31.06 | 0 | 120 |
| Nagina Cotton | 53.5 | 53.5 | 53.5 | 53.5 | -0.83 ▼ | 501 |
| Nazir Cotton Mills | 12 | 12.49 | 12 | 12.02 | -0.48 ▼ | 775 |
| Reliance Cotton | 834.9 | 834.9 | 683.1 | 710.29 | -48.71 ▼ | 42,141 |
| Ruby Textile | 7.5 | 8 | 7.5 | 7.99 | 0.23 ▲ | 12,103 |
| Saif Textile | 14.4 | 14.4 | 13.62 | 13.8 | -0.36 ▼ | 7,350 |
| Service Ind Tex | 11.11 | 12.44 | 11.11 | 12.06 | 0.41 ▲ | 21,588 |
| Shadman Cotton | 28 | 28 | 26.72 | 26.8 | 0 | 302 |
| Shadab Textile | 23 | 23 | 21.05 | 21.59 | 0 | 1,542 |
| Sally Textile | 12.6 | 12.7 | 11.9 | 12.07 | -0.28 ▼ | 5,269 |
| Sana Ind. | 33.9 | 33.9 | 30 | 32.99 | 0.02 ▲ | 1,094 |
| Saritow Spinning | 9.23 | 9.24 | 9 | 9.07 | -0.1 ▼ | 19,400 |
| Sunrays Textile | 94 | 94 | 90 | 90.9 | -4.1 ▼ | 1,912 |
| Shahzad Tex. | 28 | 28 | 28 | 29.87 | 0 | 201 |
| Tata Textile | 52.48 | 52.48 | 52.48 | 52 | 0 | 4 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 10.5 | 10.9 | 9.83 | 10.01 | -0.91 ▼ | 41,458 |
| Prosperity Weaving | 37.51 | 37.51 | 37.51 | 34.1 | 0 | 1 |
| Yousuf Weaving | 4.12 | 4.15 | 4.06 | 4.07 | -0.05 ▼ | 256,514 |
| Zephyr Textile | 11.85 | 11.85 | 11.5 | 11.5 | -0.31 ▼ | 695 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 269 | 269 | 265.66 | 265.88 | 0 | 18 |
| Pak Tobacco | 1355 | 1373 | 1340 | 1340.82 | -46.11 ▼ | 1,008 |
| Philip Morris Pak. | 777 | 777 | 728 | 744.83 | -8.07 ▼ | 358 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 17.99 | 17.99 | 16.21 | 17.18 | -0.06 ▼ | 9,375 |
| Pak Int.Bulk | 8.75 | 8.75 | 8.25 | 8.31 | -0.27 ▼ | 6,240,153 |
| Pak.Int.Container | 48.5 | 51.1 | 48 | 48.92 | 0.6 ▲ | 346,885 |
| P.N.S.C | 519 | 519 | 496 | 501.47 | -11.75 ▼ | 103,110 |
| Secure Logistics Gro | 16.1 | 16.4 | 15.6 | 15.7 | -0.3 ▼ | 4,078,322 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 156.11 | 168 | 156.11 | 160 | -6.71 ▼ | 1,124 |
| S.S.Oil | 81.5 | 87.9 | 81.5 | 81.61 | -3.39 ▼ | 1,105 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 36.1 | 36.77 | 36 | 36.04 | -0.11 ▼ | 2,998 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10.3 | 10.39 | 10.01 | 10.23 | -0.1 ▼ | 1,329,000 |
| AGHA-FEB | 0 | 0 | 0 | 10.46 | -0.18 ▼ | 0 |
| AGHA-JAN | 11.4 | 11.4 | 10.4 | 10.48 | -0.13 ▼ | 1,066,500 |
| AGL-DECB | 0 | 0 | 0 | 38.04 | -1.31 ▼ | 0 |
| AGL-FEB | 0 | 0 | 0 | 39.18 | -0.03 ▼ | 0 |
| AGL-JANB | 38.91 | 38.91 | 38.91 | 38.91 | -3.09 ▼ | 65,000 |
| AICL-DEC | 50 | 51 | 49 | 49.71 | -0.16 ▼ | 366,000 |
| AICL-FEB | 0 | 0 | 0 | 51.46 | 0.06 ▲ | 0 |
| AICL-JAN | 50.5 | 50.5 | 50.5 | 50.5 | -0.99 ▼ | 5,000 |
| AIRLINK-DEC | 217.95 | 224 | 208 | 211.63 | -5.28 ▼ | 4,476,500 |
| AIRLINK-FEB | 0 | 0 | 0 | 216.92 | -5.51 ▼ | 0 |
| AIRLINK-JAN | 215.3 | 227.84 | 212.11 | 215.07 | 3.87 ▲ | 3,484,000 |
| AKBL-DEC | 38.5 | 38.5 | 36.4 | 36.77 | -2.01 ▼ | 106,500 |
| AKBL-FEB | 0 | 0 | 0 | 37.45 | -1.58 ▼ | 0 |
| AKBL-JAN | 37.88 | 37.88 | 37.85 | 37.85 | -0.45 ▼ | 10,500 |
| ASC-DEC | 7.45 | 7.65 | 7.45 | 7.65 | 0.06 ▲ | 544,500 |
| ASC-JAN | 7.67 | 7.71 | 7.6 | 7.6 | -0.1 ▼ | 575,000 |
| ASL-DEC | 11.25 | 11.48 | 10.25 | 11.04 | -0.01 ▼ | 1,568,500 |
| ASL-FEB | 0 | 0 | 0 | 11.35 | -0.04 ▼ | 0 |
| ASL-JAN | 11.3 | 11.75 | 11.22 | 11.32 | 0.07 ▲ | 747,500 |
| ATRL-DEC | 753 | 753 | 711 | 716.83 | -28.11 ▼ | 435,000 |
| ATRL-FEB | 0 | 0 | 0 | 733.99 | -30.75 ▼ | 0 |
| ATRL-JAN | 755 | 760 | 724.99 | 728.69 | -25.5 ▼ | 316,500 |
| AVN-DEC | 60 | 60.7 | 56.37 | 58.32 | -0.94 ▼ | 755,000 |
| AVN-FEB | 0 | 0 | 0 | 59.78 | -1.25 ▼ | 0 |
| AVN-JAN | 61.51 | 61.55 | 59 | 59.44 | -0.6 ▼ | 633,000 |
| BAFL-DECB | 82 | 90 | 81.9 | 89.5 | 4.52 ▲ | 816,000 |
| BAFL-FEB | 0 | 0 | 0 | 83.53 | -1.63 ▼ | 0 |
| BAFL-JAN | 0 | 0 | 0 | 82.44 | -1.62 ▼ | 0 |
| BAHL-DECB | 128.01 | 128.5 | 127.5 | 128 | -1 ▼ | 37,000 |
| BAHL-FEB | 0 | 0 | 0 | 132 | -1.07 ▼ | 0 |
| BAHL-JAN | 127.9 | 128 | 127.9 | 128 | -2 ▼ | 11,500 |
| BIPL-DEC | 0 | 0 | 0 | 22.42 | -0.33 ▼ | 0 |
| BIPL-FEB | 0 | 0 | 0 | 23.1 | -0.13 ▼ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.8 | 0.31 ▲ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 24390 | -103 ▼ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 24956 | -104 ▼ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24705 | -103 ▼ | 0 |
| BOP-DEC | 9.91 | 9.94 | 9.21 | 9.51 | -0.34 ▼ | 4,180,000 |
| BOP-FEB | 11 | 11 | 10 | 10 | 0 | 113,500 |
| BOP-JAN | 10 | 10.12 | 9.7 | 9.72 | -0.3 ▼ | 4,095,500 |
| CEPB-DEC | 32.14 | 32.64 | 32.14 | 32.4 | 0.51 ▲ | 318,500 |
| CEPB-FEB | 0 | 0 | 0 | 32.39 | -0.29 ▼ | 0 |
| CEPB-JAN | 32.9 | 33.02 | 32.51 | 32.52 | -0.5 ▼ | 109,500 |
| CHCC-DEC | 280 | 280 | 273 | 273 | -7 ▼ | 2,000 |
| CHCC-FEB | 0 | 0 | 0 | 279.14 | -8.79 ▼ | 0 |
| CHCC-JAN | 0 | 0 | 0 | 275.52 | -6.48 ▼ | 0 |
| CNERGY-DEC | 6.93 | 6.95 | 6.42 | 6.47 | -0.38 ▼ | 7,292,500 |
| CNERGY-FEB | 0 | 0 | 0 | 6.68 | -0.33 ▼ | 0 |
| CNERGY-JAN | 7.1 | 7.1 | 6.6 | 6.67 | -0.34 ▼ | 3,807,500 |
| CPHL-DECB | 73.01 | 73.01 | 69.5 | 69.94 | -1.73 ▼ | 1,415,000 |
| CPHL-FEB | 0 | 0 | 0 | 71.42 | -2.04 ▼ | 0 |
| CPHL-JAN | 73.01 | 73.5 | 70.76 | 70.95 | -1.97 ▼ | 880,500 |
| DCL-DEC | 9.26 | 9.35 | 8.93 | 9 | -0.25 ▼ | 440,000 |
| DCL-FEB | 0 | 0 | 0 | 9.24 | -0.22 ▼ | 0 |
| DCL-JAN | 9.5 | 9.98 | 9.1 | 9.19 | -0.68 ▼ | 513,500 |
| DCR-DEC | 0 | 0 | 0 | 20.89 | -0.78 ▼ | 0 |
| DCR-FEB | 0 | 0 | 0 | 21.52 | -0.8 ▼ | 0 |
| DCR-JAN | 0 | 0 | 0 | 21.24 | -0.79 ▼ | 0 |
| DFML-DEC | 39.51 | 40.05 | 38.46 | 38.73 | -0.3 ▼ | 1,111,500 |
| DFML-FEB | 0 | 0 | 0 | 39.56 | -0.65 ▼ | 0 |
| DFML-JAN | 40 | 40.8 | 39.1 | 39.34 | -0.41 ▼ | 1,008,000 |
| DGKC-DEC | 101.98 | 102 | 97.3 | 97.56 | -3.3 ▼ | 1,482,000 |
| DGKC-FEB | 0 | 0 | 0 | 99.93 | -3.53 ▼ | 0 |
| DGKC-JAN | 103.94 | 103.95 | 98.88 | 99.21 | -3.21 ▼ | 1,202,500 |
| EFERT-DECB | 202 | 205.5 | 200 | 202.5 | -1.16 ▼ | 21,500 |
| EFERT-FEB | 0 | 0 | 0 | 207.72 | -0.51 ▼ | 0 |
| EFERT-JAN | 206 | 207 | 204 | 205 | 0 | 11,000 |
| ENGRO-DECB | 454.98 | 454.98 | 430 | 430.99 | -6.71 ▼ | 207,500 |
| ENGRO-FEB | 0 | 0 | 0 | 428.3 | -8.2 ▼ | 0 |
| ENGRO-JANB | 448 | 448 | 430 | 431.43 | -5.28 ▼ | 74,500 |
| EPCL-DEC | 37.8 | 38 | 37.71 | 37.99 | 0.01 ▲ | 23,500 |
| EPCL-FEB | 0 | 0 | 0 | 38.04 | -1.04 ▼ | 0 |
| EPCL-JAN | 38.6 | 39.5 | 38 | 38 | 0 | 4,000 |
| FABL-DECB | 45.01 | 48.74 | 45.01 | 47.5 | -1.25 ▼ | 1,184,500 |
| FABL-FEB | 0 | 0 | 0 | 48.75 | -1.14 ▼ | 0 |
| FABL-JAN | 46.2 | 49.99 | 46.2 | 49.5 | 0.15 ▲ | 927,500 |
| FATIMA-DEC | 78.35 | 85.67 | 76.12 | 77.5 | -1.6 ▼ | 602,500 |
| FATIMA-FEB | 0 | 0 | 0 | 79.34 | -1.13 ▼ | 0 |
| FATIMA-JAN | 78.73 | 78.73 | 76 | 77 | -2 ▼ | 556,500 |
| FCCL-DEC | 37 | 38.4 | 36.15 | 36.51 | -0.3 ▼ | 1,881,000 |
| FCCL-FEB | 0 | 0 | 0 | 37.53 | -0.35 ▼ | 0 |
| FCCL-JAN | 38.08 | 39.75 | 37.2 | 37.36 | 0.06 ▲ | 1,503,000 |
| FCEPL-DEC | 83.51 | 83.51 | 79.7 | 80.16 | -2.91 ▼ | 1,648,500 |
| FCEPL-FEB | 0 | 0 | 0 | 82.02 | -3.28 ▼ | 0 |
| FCEPL-JAN | 82.51 | 92 | 80.14 | 82.2 | -2.55 ▼ | 1,523,500 |
| FEROZ-DECB | 0 | 0 | 0 | 335.34 | -6.37 ▼ | 0 |
| FEROZ-FEB | 0 | 0 | 0 | 345.43 | -6.55 ▼ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 340.95 | -6.47 ▼ | 0 |
| FFC-DEC | 404 | 404 | 375.01 | 385.87 | -14.03 ▼ | 411,000 |
| FFC-FEB | 0 | 0 | 0 | 396.49 | -15.4 ▼ | 0 |
| FFC-JAN | 409 | 409 | 384.33 | 391.94 | -14.36 ▼ | 586,500 |
| FFL-DEC | 14.11 | 15.49 | 14.11 | 15.06 | 0.5 ▲ | 12,320,000 |
| FFL-FEB | 0 | 0 | 0 | 15.41 | 0.46 ▲ | 0 |
| FFL-JAN | 15.72 | 15.73 | 14.61 | 15.45 | 1.15 ▲ | 10,028,000 |
| FLYNG-DEC | 29.4 | 29.85 | 27.25 | 27.43 | -1.79 ▼ | 6,795,500 |
| FLYNG-FEB | 0 | 0 | 0 | 28 | -2.06 ▼ | 0 |
| FLYNG-JAN | 29.45 | 30.38 | 27.8 | 27.98 | -1.76 ▼ | 6,195,500 |
| GAL-DEC | 287.72 | 296.85 | 275.74 | 279.28 | -5.75 ▼ | 985,000 |
| GAL-FEB | 0 | 0 | 0 | 286.09 | -6.25 ▼ | 0 |
| GAL-JAN | 293 | 303 | 281 | 283.02 | -6.55 ▼ | 421,500 |
| GATM-DEC | 25.5 | 26.29 | 25.4 | 25.87 | 0.37 ▲ | 93,500 |
| GATM-FEB | 0 | 0 | 0 | 26.29 | 0.18 ▲ | 0 |
| GATM-JAN | 25.75 | 25.75 | 25.75 | 25.75 | -0.02 ▼ | 18,500 |
| GGL-DEC | 14.44 | 15.39 | 14.18 | 15.2 | 0.74 ▲ | 4,289,500 |
| GGL-FEB | 0 | 0 | 0 | 15.52 | 0.68 ▲ | 0 |
| GGL-JAN | 14.82 | 15.8 | 14.4 | 15.42 | 0.69 ▲ | 2,229,500 |
| GHGL-DECB | 31.01 | 31.01 | 30.5 | 30.5 | 0.17 ▲ | 3,000 |
| GHGL-FEB | 0 | 0 | 0 | 31.44 | 0.22 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 31.03 | 0.22 ▲ | 0 |
| GHNI-DEC | 599 | 623 | 581.01 | 593.76 | 14.32 ▲ | 819,000 |
| GHNI-FEB | 0 | 0 | 0 | 605.57 | 9.1 ▲ | 0 |
| GHNI-JAN | 602 | 631 | 592 | 602.97 | 13.95 ▲ | 640,000 |
| HBL-DECB | 161 | 163.9 | 159.5 | 159.5 | -1.55 ▼ | 675,000 |
| HBL-FEB | 0 | 0 | 0 | 163.2 | -2.13 ▼ | 0 |
| HBL-JAN | 165.3 | 165.3 | 162.5 | 162.5 | -2.5 ▼ | 537,500 |
| HUBC-DEC | 135.5 | 136.5 | 130 | 131.03 | -3.4 ▼ | 1,628,500 |
| HUBC-FEB | 0 | 0 | 0 | 134.75 | -3.68 ▼ | 0 |
| HUBC-JAN | 138 | 139 | 133.5 | 134.21 | -2.48 ▼ | 1,789,500 |
| HUMNL-DEC | 13.9 | 13.9 | 13.49 | 13.5 | -0.17 ▼ | 406,000 |
| HUMNL-FEB | 0 | 0 | 0 | 13.7 | -0.37 ▼ | 0 |
| HUMNL-JAN | 14 | 14 | 13.71 | 13.71 | -0.26 ▼ | 88,500 |
| ILP-DEC | 70.99 | 72.3 | 70.99 | 71 | -0.01 ▼ | 43,000 |
| ILP-FEB | 0 | 0 | 0 | 72.92 | -0.18 ▼ | 0 |
| ILP-JAN | 73 | 73 | 73 | 73 | 2 ▲ | 1,000 |
| INIL-DEC | 175 | 179 | 175 | 177.5 | 1.67 ▲ | 101,000 |
| INIL-FEB | 0 | 0 | 0 | 182.39 | 1.62 ▲ | 0 |
| INIL-JAN | 181.45 | 183 | 181 | 182.25 | 4.25 ▲ | 52,500 |
| ISL-DEC | 85.4 | 86 | 85.4 | 85.66 | -0.14 ▼ | 78,000 |
| ISL-FEB | 0 | 0 | 0 | 88.71 | -0.16 ▼ | 0 |
| ISL-JAN | 87.4 | 87.5 | 87.22 | 87.5 | 1 ▲ | 65,500 |
| JSBL-DEC | 8.9 | 8.9 | 8.89 | 8.9 | 0.02 ▲ | 517,000 |
| JSBL-FEB | 0 | 0 | 0 | 9.18 | -0.01 ▼ | 0 |
| JSBL-JAN | 9.1 | 9.1 | 9.08 | 9.08 | 0.08 ▲ | 517,000 |
| JSGBETF-DEC | 0 | 0 | 0 | 21.22 | -0.02 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 21.86 | -0.02 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 21.58 | -0.02 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 17.05 | -0.41 ▼ | 0 |
| KAPCO-DEC | 37.5 | 38.31 | 37.5 | 37.91 | 0.56 ▲ | 326,500 |
| KAPCO-FEB | 0 | 0 | 0 | 39.08 | 0.56 ▲ | 0 |
| KAPCO-JAN | 38.25 | 39.25 | 38.25 | 39.21 | 1.26 ▲ | 44,500 |
| KEL-DEC | 5.66 | 5.88 | 5.4 | 5.47 | -0.22 ▼ | 6,218,500 |
| KEL-FEB | 0 | 0 | 0 | 5.67 | -0.2 ▼ | 0 |
| KEL-JAN | 5.73 | 5.95 | 5.55 | 5.62 | -0.18 ▼ | 6,266,000 |
| KOSM-DEC | 7.42 | 7.42 | 6.7 | 6.94 | -0.4 ▼ | 4,877,000 |
| KOSM-FEB | 0 | 0 | 0 | 7.15 | -0.4 ▼ | 0 |
| KOSM-JAN | 7.47 | 7.99 | 7.04 | 7.19 | -0.14 ▼ | 2,145,500 |
| KSE30-DEC | 0 | 0 | 0 | 35534 | -563 ▼ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 36359 | -575 ▼ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 35992 | -570 ▼ | 0 |
| LOTCHEM-DEC | 20.57 | 20.57 | 19.88 | 20.15 | -0.49 ▼ | 2,150,500 |
| LOTCHEM-FEB | 0 | 0 | 0 | 20.68 | -0.54 ▼ | 0 |
| LOTCHEM-JAN | 20.55 | 21.1 | 20.4 | 20.4 | -0.26 ▼ | 597,500 |
| LPL-DEC | 21.8 | 21.8 | 21.5 | 21.5 | -0.39 ▼ | 145,000 |
| LPL-FEB | 0 | 0 | 0 | 22.22 | -0.33 ▼ | 0 |
| LPL-JAN | 22.25 | 22.25 | 22.25 | 22.25 | -0.01 ▼ | 145,000 |
| LUCK-DEC | 1150 | 1153.5 | 1145 | 1145 | 20 ▲ | 2,500 |
| LUCK-FEB | 0 | 0 | 0 | 1150.46 | -17.93 ▼ | 0 |
| LUCK-JAN | 1165 | 1166 | 1165 | 1166 | 12.76 ▲ | 2,500 |
| MCB-DECB | 276 | 276 | 266.01 | 266.01 | -8.99 ▼ | 17,000 |
| MCB-FEB | 0 | 0 | 0 | 271.69 | -11.12 ▼ | 0 |
| MCB-JAN | 265 | 265 | 263 | 264 | -15.14 ▼ | 3,000 |
| MEBL-DECB | 220 | 225.2 | 220 | 223 | 2 ▲ | 10,500 |
| MEBL-FEB | 0 | 0 | 0 | 228.63 | 0.59 ▲ | 0 |
| MEBL-JAN | 223 | 224 | 223 | 224 | -1.08 ▼ | 7,000 |
| MLCF-DEC | 46.05 | 46.94 | 44.55 | 44.91 | -1.07 ▼ | 5,585,500 |
| MLCF-FEB | 0 | 0 | 0 | 46.17 | -1.17 ▼ | 0 |
| MLCF-JAN | 48.9 | 48.9 | 45.45 | 45.99 | -0.81 ▼ | 4,645,500 |
| MTL-DEC | 633.35 | 635 | 633.35 | 635 | 10 ▲ | 3,500 |
| MTL-FEB | 0 | 0 | 0 | 643.84 | 0.98 ▲ | 0 |
| MTL-JAN | 0 | 0 | 0 | 635.49 | 0.97 ▲ | 0 |
| MUGHAL-DEC | 82 | 82 | 77 | 77.14 | -4.06 ▼ | 1,647,500 |
| MUGHAL-FEB | 0 | 0 | 0 | 79.37 | -4.11 ▼ | 0 |
| MUGHAL-JAN | 82.4 | 83.09 | 78.6 | 78.66 | -3.34 ▼ | 1,867,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 18.47 | -0.2 ▼ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 19.02 | -0.21 ▼ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.78 | -0.2 ▼ | 0 |
| NBP-DEC | 62 | 62 | 59.75 | 59.75 | -1.76 ▼ | 603,500 |
| NBP-FEB | 0 | 0 | 0 | 60.91 | -2.33 ▼ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 22.63 | 0.49 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 23.31 | 0.5 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 23.01 | 0.5 ▲ | 0 |
| NBP-JAN | 62 | 62.5 | 60.25 | 60.77 | -1.75 ▼ | 534,500 |
| NCPL-DECB | 27 | 27 | 26.75 | 26.99 | -0.01 ▼ | 97,000 |
| NCPL-FEB | 0 | 0 | 0 | 27.5 | -0.14 ▼ | 0 |
| NCPL-JANB | 26.8 | 27 | 26.75 | 26.83 | -0.3 ▼ | 22,500 |
| NETSOL-DEC | 154.5 | 155.4 | 150 | 151.08 | -3.13 ▼ | 833,500 |
| NETSOL-FEB | 0 | 0 | 0 | 155.24 | -2.82 ▼ | 0 |
| NETSOL-JAN | 156.7 | 157.99 | 152.8 | 154.29 | -3 ▼ | 683,500 |
| NITGETF-DEC | 0 | 0 | 0 | 25.31 | 1.23 ▲ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 26.08 | 1.28 ▲ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 25.74 | 1.26 ▲ | 0 |
| NML-DECB | 104 | 107.5 | 101 | 101.1 | -2.68 ▼ | 226,000 |
| NML-FEB | 0 | 0 | 0 | 104.12 | -2.99 ▼ | 0 |
| NML-JAN | 107 | 107 | 103.05 | 103.22 | -3.78 ▼ | 157,000 |
| NPL-DECB | 0 | 0 | 0 | 34.12 | -0.65 ▼ | 0 |
| NPL-FEB | 0 | 0 | 0 | 35.15 | -0.66 ▼ | 0 |
| NPL-JANB | 0 | 0 | 0 | 34.69 | -0.66 ▼ | 0 |
| NRL-DEC | 314.9 | 315.98 | 302 | 304.27 | -2.77 ▼ | 863,500 |
| NRL-FEB | 0 | 0 | 0 | 311.26 | -4.99 ▼ | 0 |
| NRL-JAN | 319 | 320.98 | 307.1 | 309.6 | -1.15 ▼ | 445,000 |
| OCTOPUS-DEC | 72.65 | 72.7 | 70.31 | 70.66 | -0.96 ▼ | 364,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 72.42 | -1.24 ▼ | 0 |
| OCTOPUS-JAN | 73 | 73.55 | 72 | 72 | -1.03 ▼ | 424,500 |
| OGDC-DECB | 234.89 | 255.4 | 229.5 | 231.74 | -1.65 ▼ | 9,134,000 |
| OGDC-FEB | 0 | 0 | 0 | 237.28 | -2.76 ▼ | 0 |
| OGDC-JANB | 238.4 | 260 | 233 | 235.74 | -0.62 ▼ | 8,997,500 |
| OGTI-DEC | 0 | 0 | 0 | 30457 | -632 ▼ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 31163 | -647 ▼ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 30849 | -640 ▼ | 0 |
| P01GIS031225 | 91.32 | 91.32 | 91.32 | 91.32 | 0.1 ▲ | 5,000 |
| P01GIS061125 | 92.13 | 92.13 | 92.13 | 92.13 | 0.1 ▲ | 5,000 |
| P01GIS090525 | 96.53 | 96.53 | 96.53 | 96.53 | 0.1 ▲ | 5,000 |
| P01GIS150825 | 94.1 | 94.1 | 94.1 | 94.1 | 0.1 ▲ | 5,000 |
| P01GIS170925 | 93.31 | 93.31 | 93.31 | 93.31 | 0.1 ▲ | 5,000 |
| P01GIS201025 | 92.53 | 92.53 | 92.53 | 92.53 | 0.1 ▲ | 5,000 |
| P01GIS230525 | 96.18 | 96.18 | 96.18 | 96.18 | 0.1 ▲ | 5,000 |
| P01GIS250425 | 96.89 | 96.89 | 96.89 | 96.89 | 0.1 ▲ | 5,000 |
| P05FRR211029 | 102.5 | 102.5 | 102.5 | 102.5 | 0.35 ▲ | 100,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS300425 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-DEC | 139.98 | 139.98 | 130 | 139.88 | 8.09 ▲ | 3,000 |
| PABC-FEB | 0 | 0 | 0 | 133.84 | -2.62 ▼ | 0 |
| PABC-JAN | 0 | 0 | 0 | 132.11 | -2.58 ▼ | 0 |
| PACE-DEC | 7.41 | 7.57 | 7.23 | 7.25 | -0.13 ▼ | 2,863,000 |
| PACE-FEB | 0 | 0 | 0 | 7.42 | -0.18 ▼ | 0 |
| PACE-JAN | 7.71 | 7.75 | 7.36 | 7.43 | 0.36 ▲ | 1,941,500 |
| PAEL-DEC | 40.89 | 41.25 | 39.22 | 39.54 | -1.34 ▼ | 8,390,500 |
| PAEL-FEB | 0 | 0 | 0 | 40.51 | -1.52 ▼ | 0 |
| PAEL-JAN | 41.7 | 42 | 39.9 | 40.17 | -1.5 ▼ | 7,077,000 |
| PAKRI-DEC | 15.5 | 15.5 | 14.9 | 14.97 | -0.51 ▼ | 53,000 |
| PAKRI-FEB | 0 | 0 | 0 | 15.47 | -0.35 ▼ | 0 |
| PAKRI-JAN | 15.5 | 15.61 | 15.5 | 15.5 | -0.13 ▼ | 55,500 |
| PIAHCLA-DEC | 18.06 | 18.06 | 17.7 | 17.77 | -0.37 ▼ | 2,925,500 |
| PIAHCLA-FEB | 0 | 0 | 0 | 18.21 | -0.45 ▼ | 0 |
| PIAHCLA-JAN | 18.11 | 18.4 | 18.05 | 18.06 | -0.48 ▼ | 2,020,500 |
| PIBTL-DEC | 8.67 | 8.7 | 8.32 | 8.38 | -0.24 ▼ | 1,405,500 |
| PIBTL-FEB | 0 | 0 | 0 | 8.57 | -0.28 ▼ | 0 |
| PIBTL-JAN | 8.75 | 8.8 | 8.52 | 8.53 | -0.29 ▼ | 1,312,000 |
| PIOC-DEC | 202 | 202 | 199 | 199 | -5.61 ▼ | 9,500 |
| PIOC-FEB | 0 | 0 | 0 | 204.31 | -4.99 ▼ | 0 |
| PIOC-JAN | 202 | 202 | 202 | 202 | -3 ▼ | 1,500 |
| POL-DEC | 0 | 0 | 0 | 644.94 | -10.31 ▼ | 0 |
| POL-FEB | 0 | 0 | 0 | 664.34 | -10.61 ▼ | 0 |
| POL-JAN | 660 | 661 | 655.01 | 655.01 | -11.18 ▼ | 27,500 |
| POWER-DEC | 9.11 | 9.13 | 8.8 | 8.85 | -0.19 ▼ | 947,500 |
| POWER-FEB | 0 | 0 | 0 | 9.13 | -0.11 ▼ | 0 |
| POWER-JAN | 9.15 | 9.2 | 9 | 9.1 | -0.05 ▼ | 629,500 |
| PPL-DECB | 205.05 | 217 | 199.73 | 201.41 | -2.62 ▼ | 5,333,500 |
| PPL-FEB | 0 | 0 | 0 | 206.58 | -3.27 ▼ | 0 |
| PPL-JANB | 207.5 | 221 | 203 | 205.06 | -2.34 ▼ | 3,034,000 |
| PRL-DEC | 41.3 | 41.5 | 38.8 | 39.04 | -1.97 ▼ | 5,307,500 |
| PRL-FEB | 0 | 0 | 0 | 40.09 | -2.03 ▼ | 0 |
| PRL-JAN | 41.85 | 42 | 39.51 | 39.87 | -1.85 ▼ | 4,693,500 |
| PSO-DEC | 445 | 461.99 | 432 | 434.95 | -2.94 ▼ | 3,086,500 |
| PSO-FEB | 0 | 0 | 0 | 445.97 | -4.78 ▼ | 0 |
| PSO-JAN | 449.39 | 470 | 439.65 | 442.43 | 3.53 ▲ | 1,693,000 |
| PTC-DEC | 28.51 | 28.95 | 26.72 | 27.09 | -1.4 ▼ | 3,292,500 |
| PTC-FEB | 0 | 0 | 0 | 27.72 | -1.5 ▼ | 0 |
| PTC-JAN | 29.01 | 29.6 | 27.05 | 27.5 | -1.46 ▼ | 2,567,500 |
| SAZEW-DECB | 1164 | 1184 | 1110 | 1123.64 | -2.75 ▼ | 682,000 |
| SAZEW-FEB | 0 | 0 | 0 | 1154.26 | -1.42 ▼ | 0 |
| SAZEW-JANB | 1255 | 1255 | 1137 | 1143.09 | -13.26 ▼ | 683,000 |
| SEARL-DEC | 109.9 | 110.4 | 103.12 | 104.18 | -4.88 ▼ | 2,347,500 |
| SEARL-FEB | 0 | 0 | 0 | 106.85 | -5.14 ▼ | 0 |
| SEARL-JAN | 111.58 | 111.58 | 105.62 | 106.03 | -4.88 ▼ | 1,348,000 |
| SHEL-DEC | 236 | 239 | 229 | 229 | -0.66 ▼ | 16,000 |
| SHEL-FEB | 0 | 0 | 0 | 233.83 | -2.96 ▼ | 0 |
| SHEL-JAN | 237 | 239.89 | 232 | 233 | -0.99 ▼ | 15,000 |
| SILK-DEC | 1 | 1.09 | 1 | 1.04 | -0.01 ▼ | 124,000 |
| SILK-FEB | 0 | 0 | 0 | 1.05 | -0.02 ▼ | 0 |
| SILK-JAN | 1.04 | 1.05 | 1.04 | 1.04 | -0.03 ▼ | 108,500 |
| SNBL-DEC | 16.95 | 17.95 | 16.5 | 17.67 | -0.26 ▼ | 126,500 |
| SNBL-FEB | 0 | 0 | 0 | 17.52 | -0.09 ▼ | 0 |
| SNBL-JAN | 0 | 0 | 0 | 17.29 | -0.09 ▼ | 0 |
| SNGP-DEC | 104.2 | 112 | 101.84 | 110.83 | 7.11 ▲ | 4,003,000 |
| SNGP-FEB | 0 | 0 | 0 | 113.46 | 6.68 ▲ | 0 |
| SNGP-JAN | 109.99 | 113.85 | 103.65 | 112.85 | 7.36 ▲ | 3,934,500 |
| SSGC-DEC | 46.73 | 48.1 | 45.64 | 46.48 | -0.25 ▼ | 12,250,500 |
| SSGC-FEB | 0 | 0 | 0 | 47.52 | -0.45 ▼ | 0 |
| SSGC-JAN | 47.75 | 49.29 | 46.1 | 47.33 | -0.39 ▼ | 7,444,500 |
| SYM-DEC | 19.1 | 19.32 | 18.15 | 18.33 | -0.9 ▼ | 1,192,500 |
| SYM-FEB | 0 | 0 | 0 | 18.69 | -1.07 ▼ | 0 |
| SYM-JAN | 19.48 | 19.55 | 18.6 | 18.71 | -0.8 ▼ | 445,500 |
| SYS-DEC | 640 | 659.99 | 615 | 637.75 | 8.75 ▲ | 5,000 |
| SYS-FEB | 0 | 0 | 0 | 631.92 | -7.99 ▼ | 0 |
| SYS-JAN | 0 | 0 | 0 | 623.71 | -6.29 ▼ | 0 |
| TELE-DEC | 8.85 | 8.85 | 8.06 | 8.5 | -0.27 ▼ | 3,205,000 |
| TELE-FEB | 0 | 0 | 0 | 8.71 | -0.31 ▼ | 0 |
| TELE-JAN | 8.81 | 8.98 | 8.68 | 8.68 | -0.24 ▼ | 3,009,000 |
| TGL-DEC | 138 | 141 | 137.85 | 140.42 | 3.87 ▲ | 16,500 |
| TGL-FEB | 0 | 0 | 0 | 146.26 | 3.46 ▲ | 0 |
| TGL-JAN | 148.8 | 148.8 | 148.8 | 148.8 | 11.5 ▲ | 1,000 |
| TOMCL-DEC | 36 | 36 | 35 | 35.69 | -0.24 ▼ | 159,500 |
| TOMCL-FEB | 0 | 0 | 0 | 36.35 | -0.63 ▼ | 0 |
| TOMCL-JAN | 35.6 | 36.3 | 35.6 | 36.05 | -0.47 ▼ | 163,500 |
| TPLP-DEC | 14.14 | 14.26 | 13.45 | 13.61 | -0.29 ▼ | 1,267,500 |
| TPLP-FEB | 0 | 0 | 0 | 13.94 | -0.34 ▼ | 0 |
| TPLP-JAN | 15.5 | 15.5 | 13.7 | 13.82 | -0.28 ▼ | 446,500 |
| TREET-DEC | 25.4 | 26.02 | 24.7 | 25.3 | 0.8 ▲ | 5,982,000 |
| TREET-FEB | 0 | 0 | 0 | 25.79 | 0.63 ▲ | 0 |
| TREET-JAN | 25.51 | 26.5 | 25.25 | 25.81 | 1.5 ▲ | 4,357,500 |
| TRG-DEC | 65.88 | 65.88 | 62.5 | 64.47 | 3.2 ▲ | 24,410,500 |
| TRG-FEB | 69.42 | 69.42 | 67.5 | 67.5 | 4.39 ▲ | 165,000 |
| TRG-JAN | 67.76 | 67.76 | 63.85 | 65.74 | 4.14 ▲ | 18,144,500 |
| UBL-DECB | 355 | 367 | 355 | 367 | 11.56 ▲ | 130,000 |
| UBL-FEB | 0 | 0 | 0 | 376.47 | 9.62 ▲ | 0 |
| UBL-JAN | 350 | 360 | 350 | 357.54 | 0.54 ▲ | 88,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 23.13 | -0.32 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 23.83 | -0.33 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.52 | -0.33 ▼ | 0 |
| UNITY-DEC | 35.03 | 35.6 | 34.5 | 34.78 | -0.15 ▼ | 10,857,000 |
| UNITY-FEB | 0 | 0 | 0 | 35.59 | -0.37 ▼ | 0 |
| UNITY-JAN | 35.6 | 36.5 | 35.13 | 35.3 | -0.24 ▼ | 10,693,500 |
| WAVES-DEC | 8.9 | 9.19 | 8.8 | 8.9 | 0.1 ▲ | 1,025,000 |
| WAVES-FEB | 0 | 0 | 0 | 9.15 | 0.09 ▲ | 0 |
| WAVES-JAN | 9 | 9.31 | 9 | 9.1 | 0.5 ▲ | 576,500 |
| WTL-DEC | 1.78 | 1.86 | 1.7 | 1.8 | 0.07 ▲ | 32,987,000 |
| WTL-FEB | 0 | 0 | 0 | 1.84 | 0.06 ▲ | 0 |
| WTL-JAN | 1.79 | 1.9 | 1.74 | 1.83 | 0.06 ▲ | 20,436,000 |
| YOUW-DEC | 4.49 | 4.49 | 4 | 4.25 | -0.2 ▼ | 6,000 |
| YOUW-FEB | 0 | 0 | 0 | 4.2 | -0.05 ▼ | 0 |
| YOUW-JAN | 0 | 0 | 0 | 4.14 | -0.06 ▼ | 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 |
|---|
