KARACHI December 27th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 565 | 567.99 | 555 | 559.95 | -1.2 ▼ | 9,401 |
| Atlas Honda Ltd | 810 | 820 | 805 | 818.29 | 16.57 ▲ | 5,218 |
| Dewan Motors | 44.2 | 44.5 | 40.58 | 41.04 | -1.17 ▼ | 9,375,376 |
| Ghandhara Automobile | 284.99 | 294.45 | 281 | 283.93 | -1.92 ▼ | 2,019,051 |
| Ghandhara Ind. | 585 | 593 | 565.1 | 568.64 | -18.24 ▼ | 777,038 |
| Honda Atlas Cars | 309.99 | 319 | 306 | 311.39 | 1.32 ▲ | 675,862 |
| Hinopak Motor | 420.89 | 420.89 | 408 | 411.72 | 0.78 ▲ | 24,019 |
| Indus Motor Company | 2197.98 | 2197.98 | 2130 | 2154.32 | -11.02 ▼ | 2,014 |
| Millat Tractors | 609 | 623 | 609 | 616.44 | 4.52 ▲ | 131,268 |
| Sazgar Engineering | 1128 | 1140 | 1110.02 | 1118.35 | -4.19 ▼ | 268,386 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 119 | 119 | 115 | 115 | -0.95 ▼ | 7,470 |
| Atlas Battery | 361.13 | 382 | 361.13 | 377.93 | -0.1 ▼ | 8,190 |
| Bela Automotive | 180 | 180 | 168 | 170.08 | 2 ▲ | 862 |
| Bal.Wheels | 144 | 146.6 | 143.67 | 146.22 | 1.72 ▲ | 4,106 |
| Dewan Auto Engg | 39.74 | 40.85 | 37.5 | 38.57 | -0.7 ▼ | 15,524 |
| Exide (PAK) | 805 | 823.88 | 805 | 813.82 | 6.33 ▲ | 1,296 |
| Ghandhara Tyre | 50.9 | 50.9 | 48.01 | 49.64 | -0.9 ▼ | 366,310 |
| Loads Limited | 14.88 | 15.55 | 14.88 | 15.16 | 0.28 ▲ | 759,107 |
| Panther Tyres Ltd. | 45.55 | 47 | 45.5 | 45.74 | -0.25 ▼ | 63,905 |
| Treet Battery Ltd. | 16.05 | 16.1 | 15.6 | 15.66 | -0.29 ▼ | 1,434,472 |
| Thal Limited | 419.01 | 427.3 | 417.11 | 422.64 | 1.56 ▲ | 25,995 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 32 | 32 | 31 | 31.05 | -1.2 ▼ | 4,022 |
| Fast Cables Ltd. | 24.5 | 25 | 24 | 24.16 | -0.33 ▼ | 3,139,115 |
| Pak Elektron | 39.5 | 41.4 | 39 | 40.53 | 1.37 ▲ | 18,689,203 |
| Pakistan Cables- | 144 | 163.24 | 144 | 160.53 | 6.03 ▲ | 25,346 |
| Siemens Pak. | 1505 | 1524.99 | 1505 | 1510.11 | 0 | 11 |
| Waves Corp Ltd. | 8.81 | 9.06 | 8.7 | 8.77 | -0.15 ▼ | 6,238,967 |
| Waves Home App | 11.05 | 11.3 | 10.93 | 10.99 | 0 | 2,636,143 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 240 | 261.99 | 239.9 | 252.61 | 12.71 ▲ | 387,859 |
| Bestway Cement | 312.14 | 345.11 | 312.14 | 336.71 | 5.61 ▲ | 13,170 |
| Cherat Cement | 258.2 | 267.5 | 254 | 265.24 | 10.07 ▲ | 485,513 |
| Dadabhoy Cement | 6 | 6.2 | 5.6 | 6.12 | 0.13 ▲ | 314,654 |
| Dewan Cement | 9.05 | 9.05 | 8.5 | 8.61 | -0.16 ▼ | 2,534,467 |
| D.G.K.Cement | 93.9 | 99.98 | 93.05 | 98.98 | 4.86 ▲ | 7,561,386 |
| Dandot Cement | 12.76 | 13.05 | 12.76 | 13 | 0.01 ▲ | 20,891 |
| Fauji Cement | 35.22 | 36.5 | 34.77 | 36.34 | 1.15 ▲ | 11,842,530 |
| Fecto Cement | 105 | 113.92 | 104.5 | 113.92 | 10.36 ▲ | 101,192 |
| Flying Cement | 25.5 | 28 | 25.1 | 27.27 | 1.68 ▲ | 9,346,510 |
| Gharibwal Cement | 46.26 | 51.26 | 46.26 | 51.26 | 4.66 ▲ | 2,206,755 |
| Kohat Cement | 376.11 | 395 | 376.11 | 383.23 | 7.12 ▲ | 196,194 |
| Lucky Cement | 1070 | 1088 | 1066 | 1071.2 | 7.2 ▲ | 171,856 |
| Maple Leaf | 43 | 44.85 | 42.9 | 44.1 | 1.12 ▲ | 6,003,419 |
| Pioneer Cement | 189.4 | 191.88 | 187.9 | 189.73 | 3.37 ▲ | 289,631 |
| Power Cement | 8.66 | 8.89 | 8.41 | 8.84 | 0.17 ▲ | 5,827,092 |
| Power Cem(Pref) | 13.13 | 13.5 | 13.13 | 13.5 | 0.03 ▲ | 2,636 |
| Safe Mix Con.Ltd | 20.11 | 21.2 | 20.11 | 20.79 | 0.54 ▲ | 20,995 |
| Thatta Cement | 200.1 | 204.98 | 198.51 | 201.02 | 1.35 ▲ | 483,254 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 36.55 | 38 | 34.2 | 36.58 | -1.42 ▼ | 86,941 |
| Archroma Pak | 455 | 455 | 440 | 443.22 | -11.38 ▼ | 2,645 |
| Bawany Air Pro(DEF.) | 36.11 | 40.78 | 36 | 37.05 | -0.25 ▼ | 23,009 |
| Berger Paints | 105 | 107.49 | 103.15 | 105.63 | 0.98 ▲ | 219,611 |
| Biafo Industries | 186.5 | 208.88 | 186.5 | 208.88 | 18.99 ▲ | 397,617 |
| Buxly Paints | 189.99 | 199.98 | 180.01 | 190 | 5.14 ▲ | 1,723 |
| Data Agro | 145 | 146 | 131 | 136.67 | 3.84 ▲ | 51,435 |
| Descon Oxychem | 25.3 | 25.99 | 25.3 | 25.76 | 0.13 ▲ | 42,509 |
| Dynea Pakistan | 214.3 | 217.99 | 213 | 213.84 | -0.59 ▼ | 2,675 |
| Engro Polymer | 36.11 | 36.5 | 35.8 | 35.95 | -0.08 ▼ | 1,413,875 |
| Engro Poly (Pref) | 12.1 | 12.1 | 11 | 12 | 0.88 ▲ | 1,853 |
| Ghani Chemical | 19 | 19.51 | 18.1 | 18.3 | 0.56 ▲ | 26,254,102 |
| Ghani Glo Hol | 15.54 | 16.6 | 15.31 | 15.82 | 0.41 ▲ | 19,627,357 |
| Ittehad Chemicals | 69.9 | 70 | 68.5 | 69.04 | 0.47 ▲ | 56,884 |
| Lucky Core Ind. | 1040.99 | 1077.99 | 1030.01 | 1060.69 | 11.18 ▲ | 4,136 |
| Lotte Chemical | 19.94 | 20.24 | 19.55 | 20.01 | 0.1 ▲ | 3,244,421 |
| Leiner Pak Gelat | 154.95 | 158.99 | 131 | 134.44 | -10.75 ▼ | 249,101 |
| Nimir Ind.Chemicals | 136.26 | 139 | 132.5 | 135 | -2 ▼ | 4,698 |
| Nimir Resins | 33.55 | 35.41 | 32.46 | 34.33 | 2.14 ▲ | 1,531,582 |
| Pak Oxygen Ltd. | 133 | 148 | 133 | 142.29 | -3.71 ▼ | 16,222 |
| Pak.P.V.C. | 10.31 | 10.31 | 10.3 | 10.31 | 0.13 ▲ | 1,001 |
| Sardar Chemical | 33.05 | 38 | 33.04 | 33.23 | -3.44 ▼ | 3,497 |
| Sitara Chemical | 285.02 | 310 | 285 | 303.73 | 8.59 ▲ | 3,585 |
| Sitara Peroxide | 13.75 | 13.75 | 13.37 | 13.37 | -0.22 ▼ | 700 |
| Wah-Noble | 313.95 | 317 | 301.72 | 307.79 | -6.16 ▼ | 887 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 11 | 11.4 | 11 | 11 | -0.2 ▼ | 93,111 |
| HBL Invest Fund | 4.29 | 4.29 | 3.92 | 4.02 | 0.02 ▲ | 237,184 |
| Tri-Star Mutual | 7.8 | 7.8 | 7.8 | 7.8 | 0 | 500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 129.25 | 130 | 126.06 | 129.62 | 0.62 ▲ | 16,506 |
| Askari Bank | 36.5 | 37.25 | 36.12 | 36.39 | 0.01 ▲ | 717,313 |
| Bank Al-Falah | 79.99 | 82.25 | 78.5 | 81.34 | 2.33 ▲ | 3,767,987 |
| Bank AL-Habib | 125 | 127.99 | 123.5 | 126.45 | 1.47 ▲ | 247,310 |
| Bankislami Pak | 22 | 22.3 | 21.6 | 22.09 | 0.1 ▲ | 105,757 |
| Bank Makramah | 2.56 | 2.65 | 2.55 | 2.56 | -0.03 ▼ | 400,475 |
| Bank Of Khyber | 13.55 | 14.88 | 13.55 | 14.18 | -0.28 ▼ | 1,804 |
| B.O.Punjab | 9.5 | 9.59 | 9.42 | 9.48 | 0.06 ▲ | 18,571,374 |
| Faysal Bank | 46.89 | 47.75 | 46.55 | 47.49 | 1.15 ▲ | 1,337,525 |
| Habib Bank | 156.5 | 157.69 | 155 | 156.18 | -0.67 ▼ | 1,197,397 |
| Habib Metropolitan | 82.5 | 87.74 | 80.51 | 82.49 | 0.57 ▲ | 715,875 |
| JS Bank Ltd | 8.92 | 8.98 | 8.56 | 8.69 | -0.11 ▼ | 122,733 |
| MCB Bank Ltd | 262.03 | 272 | 262.03 | 268.96 | 1.06 ▲ | 533,456 |
| Meezan Bank Ltd | 222.5 | 232.97 | 220.77 | 229.82 | 8.81 ▲ | 3,683,307 |
| National Bank (XD) | 58.79 | 60.5 | 58.07 | 59.69 | 0.84 ▲ | 2,590,226 |
| Samba Bank | 9.6 | 9.6 | 9.2 | 9.24 | -0.3 ▼ | 429,100 |
| St.Chart.Bank | 53 | 53 | 52 | 52.9 | 0.15 ▲ | 130,811 |
| Silk Bank Ltd | 1.06 | 1.06 | 0.95 | 0.98 | -0.08 ▼ | 25,548,425 |
| Soneri Bank Ltd | 16.95 | 16.99 | 16.25 | 16.6 | -0.17 ▼ | 300,782 |
| United Bank | 376 | 377.49 | 371 | 373.41 | -1.46 ▼ | 347,805 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 10.02 | 10.26 | 9.9 | 9.96 | -0.06 ▼ | 1,489,336 |
| Aisha Steel Mill | 11.13 | 11.66 | 11 | 11.31 | 0.18 ▲ | 7,233,847 |
| Amreli Steels | 26 | 26.2 | 25.5 | 26.01 | 0.21 ▲ | 348,936 |
| Bolan Casting | 122 | 123.99 | 117 | 122.37 | 0.17 ▲ | 67,460 |
| Beco Steel Ltd | 7.82 | 8.11 | 7 | 7.6 | -0.29 ▼ | 201,513 |
| Crescent Steel | 108 | 109.99 | 105 | 106.64 | 0.36 ▲ | 1,511,997 |
| Dadex Eternit | 60.99 | 60.99 | 58.01 | 58.28 | -0.33 ▼ | 1,072 |
| Dost Steels Ltd. | 5.9 | 6.1 | 5.85 | 5.98 | -0.04 ▼ | 2,593,869 |
| Int. Ind.Ltd. | 174.2 | 176.74 | 170.15 | 173.58 | -0.16 ▼ | 242,186 |
| Inter.Steel Ltd | 86.48 | 89 | 86.12 | 87.66 | 1.71 ▲ | 770,780 |
| Ittefaq Iron Ind | 6.9 | 6.99 | 6.8 | 6.83 | -0.14 ▼ | 430,209 |
| K.S.B.Pumps | 144.8 | 147.84 | 143.01 | 144.66 | -0.29 ▼ | 181,839 |
| Metro Steel | 10.78 | 10.79 | 10.5 | 10.58 | -0.05 ▼ | 47,802 |
| Mughal Iron | 76 | 77.84 | 74.5 | 76.84 | 0.48 ▲ | 497,164 |
| Pak Engineering | 660 | 700 | 660 | 651.09 | 0 | 6 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Total Treasury | 112.52 | 112.62 | 112.52 | 112.62 | 0.1 ▲ | 9,800 |
| JS Momentum | 16.66 | 17 | 16.54 | 16.9 | 0.32 ▲ | 145,500 |
| Mahaana Islamic | 14.51 | 14.74 | 14.47 | 14.65 | 0.17 ▲ | 125,500 |
| Meezan Pakistan | 18.05 | 18.32 | 18 | 18.18 | 0.14 ▲ | 121,500 |
| NBP Pakistan G ETF | 21.86 | 21.86 | 21.82 | 21.82 | 0.14 ▲ | 5,500 |
| NIT Pakistan | 24.76 | 24.76 | 24.73 | 24.73 | -0.56 ▼ | 16,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Arif Habib Corp | 68 | 70.1 | 67.6 | 68.36 | 0.52 ▲ | 725,213 |
| Engro Fertertilizers | 200 | 201 | 198 | 200.34 | 1.05 ▲ | 516,935 |
| Engro Corporation | 424.5 | 438 | 421.05 | 425.66 | -0.06 ▼ | 1,468,616 |
| Fatima Fert | 75.94 | 77.59 | 74.03 | 76.46 | 0.77 ▲ | 328,873 |
| Fauji Fert | 374.99 | 377.75 | 372.79 | 374.26 | 0.96 ▲ | 1,885,688 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.25 | 7.4 | 7.03 | 7.13 | -0.07 ▼ | 856,041 |
| Big Bird Foods Ltd. | 52 | 52.95 | 49.5 | 50.85 | 0.98 ▲ | 1,935,224 |
| Bunnys Limited | 15.19 | 15.28 | 14.77 | 15 | 0.04 ▲ | 133,328 |
| Clover Pakistan | 45.49 | 46 | 44.1 | 44.86 | 0.39 ▲ | 89,647 |
| Colgate Palm | 1511.06 | 1579 | 1503 | 1517.08 | 6.02 ▲ | 5,785 |
| Frieslandcampina | 80 | 88.08 | 80 | 88.08 | 8.01 ▲ | 2,954,288 |
| Fauji Foods Ltd | 16.58 | 17.99 | 16.4 | 17.08 | 0.69 ▲ | 104,428,605 |
| Gillette Pak | 165.49 | 165.49 | 160.2 | 165.18 | 2.19 ▲ | 1,700 |
| Ismail Ind- | 1900 | 1999 | 1900 | 1964.71 | 79.71 ▲ | 72 |
| MithchellsFruit | 263.97 | 267.89 | 241.11 | 244.61 | -21.44 ▼ | 376,019 |
| Matco Foods Ltd | 49.9 | 52.4 | 49.25 | 50.95 | 2.13 ▲ | 399,321 |
| Murree Brewery | 692.12 | 707.21 | 681.5 | 703.4 | 13.4 ▲ | 4,447 |
| National Foods | 191.36 | 191.49 | 185 | 187.31 | -2.74 ▼ | 43,930 |
| Nestle Pakistan | 7310.03 | 7499 | 7301 | 7377.7 | -53.11 ▼ | 296 |
| At-Tahur Ltd. | 24.01 | 25.27 | 24 | 24.54 | 0.55 ▲ | 495,787 |
| Quice Food | 6.4 | 6.45 | 6.1 | 6.17 | -0.12 ▼ | 1,187,387 |
| Rafhan Maize | 8861 | 9189.99 | 8860 | 8888.44 | -113.46 ▼ | 345 |
| Shield Corp. | 280 | 280 | 278 | 268 | 0 | 7 |
| Shezan Inter. | 120.02 | 124 | 120 | 120 | -0.89 ▼ | 4,676 |
| The Organic Meat | 34.93 | 35.75 | 34.5 | 34.96 | 0.21 ▲ | 1,739,784 |
| Treet Corp | 25.51 | 26.16 | 24.71 | 24.89 | -0.45 ▼ | 8,163,435 |
| Unity Foods Ltd | 33.56 | 33.6 | 32.85 | 33.27 | -0.12 ▼ | 925,320 |
| Unilever Foods | 20601.02 | 21289 | 20600 | 20782.64 | 15.23 ▲ | 109 |
| ZIL Limited | 240 | 261 | 240 | 257.54 | 19.08 ▲ | 255 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 12.41 | 12.67 | 12 | 12.23 | -0.27 ▼ | 1,794,756 |
| Frontier Ceram | 44 | 48.42 | 43.9 | 46.82 | 2.79 ▲ | 22,610 |
| GhaniGlobalGlass | 9.62 | 10.02 | 9.45 | 9.66 | 0.09 ▲ | 7,094,187 |
| Ghani Glass Ltd | 30.6 | 31.5 | 30.05 | 31.21 | 0.68 ▲ | 632,281 |
| Ghani Value Glass | 51.95 | 51.95 | 49.25 | 51.19 | 0.72 ▲ | 6,791 |
| Shabbir Tiles | 13.21 | 13.98 | 13.15 | 13.94 | 0.12 ▲ | 22,504 |
| Tariq Glass Ind. | 137 | 148 | 136.13 | 146.04 | 10.9 ▲ | 413,384 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 28.92 | 28.92 | 28.91 | 27.53 | 0 | 5 |
| Adamjee Ins. | 50.89 | 50.9 | 48.12 | 49.37 | 0.25 ▲ | 1,212,727 |
| Askari Life Ass | 6.24 | 6.24 | 5.89 | 5.9 | 0.26 ▲ | 3,258 |
| Adamjee Life Assuran | 30.02 | 31.35 | 28.09 | 30.9 | 0.8 ▲ | 6,301 |
| Atlas Ins. Ltd | 58.5 | 58.5 | 57 | 57.5 | -0.5 ▼ | 4,025 |
| Century Ins. | 36.5 | 36.5 | 36.5 | 37.24 | 0 | 100 |
| Cres.Star Ins. | 2.75 | 2.89 | 2.75 | 2.81 | -0.04 ▼ | 286,839 |
| EFU General | 108.05 | 120 | 108.05 | 119 | 1 ▲ | 563 |
| EFU Life Assurance | 177.5 | 177.5 | 174 | 174.95 | -2.55 ▼ | 47,158 |
| Habib Ins. | 7.7 | 8.08 | 7.5 | 7.86 | 0.16 ▲ | 38,140 |
| IGI Holdings | 165 | 171.4 | 165 | 167.92 | -0.05 ▼ | 42,197 |
| IGI Life Ins | 16 | 16.99 | 16 | 15.85 | 0 | 3 |
| Jubilee Gen.Ins | 51.89 | 52.3 | 50.01 | 51.84 | 1.31 ▲ | 170,406 |
| Jubile Life Ins | 168.2 | 178.99 | 165.04 | 178.44 | 6.68 ▲ | 1,856 |
| Pak Reinsurance | 14.99 | 15.2 | 14.63 | 14.75 | -0.08 ▼ | 368,193 |
| PICIC Ins.Ltd. | 1.98 | 2 | 1.9 | 1.9 | -0.09 ▼ | 104,415 |
| Premier Ins. | 6.39 | 6.39 | 5.49 | 5.51 | 0 | 112,400 |
| Pak Gen.Ins. | 8.25 | 9.44 | 8.25 | 9.25 | 0.21 ▲ | 5,853 |
| Reliance Ins. | 11.35 | 12.29 | 11.35 | 12.27 | 0.92 ▲ | 7,084 |
| Shaheen Ins. | 6.3 | 6.9 | 6.3 | 6.46 | 0.13 ▲ | 29,950 |
| TPL Insurance | 11.31 | 11.94 | 10.8 | 11.69 | 0.15 ▲ | 26,452 |
| United Insurance | 15.99 | 16 | 15.75 | 16 | 0.31 ▲ | 50,011 |
| Universal Ins. | 10.98 | 12.09 | 10.98 | 11.85 | 0.86 ▲ | 45,542 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 6.51 | 8.15 | 6.51 | 8.1 | 0.95 ▲ | 174,549 |
| Arif Habib Limited. | 51 | 54.25 | 50.41 | 52.02 | 1.51 ▲ | 146,151 |
| AKD Securites | 21.99 | 22.7 | 21 | 21.62 | -0.09 ▼ | 538,929 |
| Calcorp Limited | 29 | 29 | 28.5 | 28 | 0 | 7 |
| Cyan Limited | 35.6 | 36.98 | 35.6 | 35.79 | 0.56 ▲ | 45,482 |
| Dawood Hercules | 234.75 | 237.89 | 231.01 | 231.86 | 0.94 ▲ | 47,597 |
| Dawood Equities | 11 | 11 | 10 | 10.5 | 0.19 ▲ | 5,962 |
| Dawood Law | 244.99 | 244.99 | 221.21 | 244.73 | 0 | 30 |
| Escorts Bank | 4.91 | 5 | 4.55 | 4.94 | 0.09 ▲ | 11,703 |
| First Cap.Equit | 6.1 | 6.1 | 6.1 | 6.1 | 1 ▲ | 1,491 |
| F.Credit & Inv | 8.17 | 8.17 | 8.17 | 8.17 | 0 | 101 |
| Ist.Capital Sec | 2.12 | 2.12 | 1.98 | 2.09 | 0.08 ▲ | 1,714,773 |
| First Dawood Prop | 2.51 | 2.69 | 2.5 | 2.55 | -0.03 ▼ | 220,760 |
| F. Nat.Equities | 4.09 | 4.1 | 3.9 | 3.95 | -0.05 ▼ | 1,930,120 |
| Invest Bank | 1.62 | 1.75 | 1.5 | 1.5 | -0.12 ▼ | 1,057,547 |
| Imperial Limite | 21.4 | 22.48 | 19 | 20 | -0.45 ▼ | 40,966 |
| Intermarket Sec. | 63.63 | 69.95 | 63.56 | 67.12 | -2.37 ▼ | 10,376 |
| Jah.Sidd. Co. | 17.38 | 17.38 | 17 | 17.02 | -0.2 ▼ | 287,583 |
| JahangirSidd(Pref) | 8.61 | 9.85 | 8.61 | 9.25 | -0.22 ▼ | 1,203 |
| JS Global Cap. | 126 | 126.9 | 122 | 124.17 | -1.83 ▼ | 3,203 |
| JS Investments | 23 | 23.99 | 22.51 | 22.8 | -1.19 ▼ | 12,250 |
| LSE Capital Ltd. | 5.98 | 6 | 5.75 | 5.86 | -0.04 ▼ | 167,370 |
| LSE Fin. Services | 13.9 | 13.99 | 12.87 | 12.97 | -1.02 ▼ | 8,868 |
| LSE Ventures Ltd | 9.5 | 10 | 9.45 | 9.9 | 0.15 ▲ | 26,003 |
| MCB Inv MGT | 67.99 | 69.99 | 62.6 | 65.57 | 1.59 ▲ | 3,435 |
| Next Capital | 10.13 | 10.9 | 10.13 | 10.9 | 1 ▲ | 347,605 |
| OLP Financial | 36.5 | 36.5 | 36.05 | 36.5 | -0.5 ▼ | 114,132 |
| Pervez Ahmed Co | 1.5 | 1.59 | 1.47 | 1.49 | 0.01 ▲ | 1,675,600 |
| PIA Holding Company | 17.51 | 17.9 | 17.1 | 17.21 | -0.49 ▼ | 5,480,147 |
| Pak Stock Exchange | 22.7 | 23.26 | 22.55 | 22.94 | 0.06 ▲ | 1,012,939 |
| Sec. Inv. Bank | 7.85 | 7.99 | 7.42 | 7.99 | 1 ▲ | 595,281 |
| Trust Brokerage | 10.7 | 12.71 | 10.63 | 12.5 | 0.95 ▲ | 46,556 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.72 | 5.72 | 5.71 | 5.71 | -0.48 ▼ | 1,941 |
| Pak Gulf Leasing | 17.39 | 17.39 | 17.39 | 17.39 | 1.58 ▲ | 4,483 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1809.85 | 1900 | 1720.1 | 1863.5 | 53.65 ▲ | 1,144 |
| Leather Up Ltd. | 27.1 | 29.9 | 26.21 | 27.73 | -1.39 ▼ | 16,200 |
| Pak Leather | 32.01 | 36 | 31.6 | 34.83 | 0 | 43 |
| Service Global | 91 | 94.5 | 91 | 94.33 | 1.29 ▲ | 108,519 |
| Service Ind.Ltd | 1480 | 1509.99 | 1452 | 1496.68 | 27.23 ▲ | 6,484 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 150.01 | 152.99 | 147 | 151.99 | 2.98 ▲ | 3,072 |
| AL-Khair Gadoon | 41.71 | 41.8 | 41.71 | 41.71 | -4.63 ▼ | 2,816 |
| Diamond Ind. | 0 | 0 | 0 | 19.3 | 0 | 100 |
| ECOPACK Ltd | 24 | 24.3 | 23.8 | 23.8 | 0.26 ▲ | 3,484 |
| Gammon Pak | 55.4 | 55.4 | 46.4 | 48.49 | -2.82 ▼ | 846 |
| GOC (Pak) Ltd. | 65 | 67.95 | 65 | 65.02 | -1.95 ▼ | 558 |
| Mandviwala | 17.49 | 17.49 | 15.51 | 15.52 | -1.48 ▼ | 2,014 |
| Olympia Mills | 36.01 | 38 | 36 | 39.99 | -0.01 ▼ | 31 |
| Pakistan Alumin | 127.69 | 129.5 | 123 | 127.23 | 1.56 ▲ | 429,865 |
| Pak Hotels | 58.88 | 58.88 | 57.3 | 57.93 | -0.58 ▼ | 148,737 |
| Pak Services | 800 | 859 | 760 | 777.41 | -4.09 ▼ | 568 |
| Shifa Int.Hospital | 394 | 394 | 350.1 | 360.74 | -1.26 ▼ | 214,105 |
| Siddiqsons Tin | 5.46 | 5.55 | 5.36 | 5.47 | 0.04 ▲ | 520,216 |
| Tri-Pack Films | 148.5 | 149.99 | 148.5 | 147 | 0 | 2 |
| United Brands | 23.25 | 24.4 | 23 | 23.12 | -0.05 ▼ | 13,022 |
| UDL Int.Ltd. | 7.86 | 7.91 | 7.86 | 7.88 | -0.42 ▼ | 2,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 7.5 | 8.5 | 7.49 | 8.3 | 0.3 ▲ | 2,771 |
| AL-Noor Mod | 3.3 | 3.45 | 3 | 3.43 | -0.06 ▼ | 16,839 |
| Elite Cap.Mod | 6.1 | 6.5 | 6.1 | 6.1 | -0.21 ▼ | 6,500 |
| Equity Modaraba | 3 | 3 | 2.99 | 3 | 0 | 528 |
| 1st.Fid.Leasing | 2.31 | 2.44 | 2.3 | 2.44 | 0.06 ▲ | 6,149 |
| Habib Modaraba | 18.9 | 18.99 | 18.2 | 18.86 | 0.08 ▲ | 6,964 |
| Imrooz Modaraba | 240 | 240 | 200 | 211.2 | -8.8 ▼ | 512 |
| Punjab Mod | 3.03 | 3.1 | 2.86 | 2.93 | -0.1 ▼ | 31,381 |
| Paramount Mod | 7.71 | 7.71 | 7.7 | 7.71 | -0.1 ▼ | 1,075 |
| F.Treet Manuf | 4.97 | 4.98 | 4.7 | 4.95 | 0.1 ▲ | 9,012 |
| Tri-Star 1st Mod. | 14.94 | 15.29 | 13.51 | 15.25 | 1.24 ▲ | 3,202 |
| Burj Clean Energy | 8.1 | 8.15 | 8.1 | 8.14 | -0.96 ▼ | 4,000 |
| OLP Modaraba | 16.32 | 16.79 | 16.12 | 16.79 | 0.05 ▲ | 3,469 |
| Orient Rental | 8 | 8 | 8 | 8.05 | 0 | 299 |
| Popular Islamic | 14.74 | 14.8 | 12.2 | 12.72 | -0.82 ▼ | 6,863 |
| Prud Mod.1st | 2.95 | 3.1 | 2.95 | 2.96 | 0 | 132,368 |
| Trust Modaraba | 3.65 | 3.8 | 3.64 | 3.65 | -0.05 ▼ | 39,582 |
| Unicap Modaraba | 3.07 | 3.2 | 2.86 | 2.89 | -0.18 ▼ | 10,297 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Petroleum | 672 | 706 | 665 | 689.85 | 16.79 ▲ | 2,935,687 |
| Oil & Gas Dev | 218 | 225.4 | 216.55 | 221.1 | 1.68 ▲ | 5,769,967 |
| Pak Oilfields | 633 | 640.5 | 627 | 631.13 | 0.51 ▲ | 296,075 |
| Pak Petroleum | 192 | 197.79 | 189 | 191.53 | -0.13 ▼ | 3,963,604 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 559.89 | 559.89 | 549.6 | 555.73 | 0.84 ▲ | 11,847 |
| Burshane LPG | 32.39 | 32.96 | 32.39 | 32.26 | 0 | 197 |
| Hascol Petrol | 13.69 | 14.07 | 13.25 | 13.44 | 0.11 ▲ | 34,627,314 |
| HI-Tech Lub. | 51 | 52.4 | 50.7 | 51.17 | 0.03 ▲ | 302,127 |
| Oilboy Energy L | 10 | 11 | 9.66 | 11 | 1 ▲ | 1,272,609 |
| P.S.O. | 423.24 | 435 | 416.05 | 427.71 | 8.63 ▲ | 4,147,020 |
| Shell Pakistan | 212.4 | 215 | 200 | 202.28 | -8.66 ▼ | 211,270 |
| Sui North Gas | 108.55 | 111 | 107 | 107.9 | -1.16 ▼ | 7,598,665 |
| Sui South Gas | 43.6 | 47.88 | 43.6 | 47.08 | 2.74 ▲ | 25,830,707 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 31.43 | 31.43 | 30.5 | 30.74 | 0.2 ▲ | 211,530 |
| Cherat Packg | 129.85 | 129.98 | 125 | 128.96 | 0.96 ▲ | 34,649 |
| Int. Packaging Films | 22.48 | 22.49 | 22.4 | 22.45 | -0.02 ▼ | 11,210 |
| MACPAC Films | 17.39 | 17.39 | 16.6 | 16.79 | -0.1 ▼ | 109,198 |
| Merit Packaging | 10.4 | 10.5 | 10.2 | 10.22 | -0.07 ▼ | 60,026 |
| Packages Ltd. | 588.01 | 612 | 582 | 604.67 | 16.22 ▲ | 5,609 |
| Pak Paper Prod | 122.99 | 123.88 | 106.2 | 123.88 | 11.26 ▲ | 212,490 |
| Roshan Packages | 18 | 18.1 | 17.75 | 17.93 | 0.15 ▲ | 248,631 |
| Security Paper | 156 | 163.99 | 152 | 160.23 | 6.1 ▲ | 205,692 |
| Synthetic Products | 42.5 | 43.99 | 41.88 | 42.21 | -0.2 ▼ | 1,721,732 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1234 | 1234 | 1190 | 1212.12 | 12.12 ▲ | 3,516 |
| AGP Limited | 164.55 | 173.5 | 164 | 171.26 | 6.51 ▲ | 203,564 |
| BF Biosciences | 242 | 243.4 | 230.02 | 236.97 | 0.24 ▲ | 1,900,465 |
| Citi Pharma Ltd | 68.12 | 69.49 | 67.5 | 67.84 | -0.33 ▼ | 3,257,680 |
| Ferozsons (Lab) | 318.77 | 332 | 318 | 326.77 | 9 ▲ | 45,803 |
| GlaxoSmithKline | 385 | 388 | 372.18 | 380.92 | 3.64 ▲ | 177,519 |
| Haleon Pakistan | 898.99 | 910 | 860 | 866.86 | -23.2 ▼ | 22,726 |
| Highnoon (Lab) | 900.01 | 925 | 880 | 902.04 | 2.64 ▲ | 3,128 |
| Hoechst Pak Ltd | 2880 | 2880 | 2700 | 2847.06 | 147.06 ▲ | 55 |
| IBL HealthCare | 40.35 | 41.8 | 40.01 | 41.06 | 0.74 ▲ | 225,964 |
| Liven Pharma | 124.41 | 124.41 | 124.41 | 124.41 | 11.31 ▲ | 8,780 |
| Macter Int. Ltd | 335 | 339 | 330 | 330.23 | -0.68 ▼ | 11,202 |
| Otsuka Pak | 188.98 | 188.98 | 175.25 | 181.5 | 1.59 ▲ | 2,035 |
| The Searle Company | 103.1 | 106.5 | 102.32 | 104.33 | 0.33 ▲ | 5,266,745 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 23.25 | 23.4 | 22.15 | 22.43 | -0.09 ▼ | 819,370 |
| Engro Powergen | 26.48 | 26.6 | 26.22 | 26.37 | 0.17 ▲ | 169,774 |
| Hub Power Co. | 126.9 | 128.95 | 126 | 126.34 | -0.56 ▼ | 4,434,987 |
| Kot Addu Power | 37.54 | 37.54 | 37.01 | 37.17 | -0.34 ▼ | 431,457 |
| K-Electric Ltd. | 5.36 | 5.46 | 5.1 | 5.23 | -0.08 ▼ | 23,645,027 |
| Kohinoor Energy | 25.9 | 25.9 | 24.13 | 25.53 | -0.08 ▼ | 90,696 |
| Kohinoor Power | 7.22 | 7.97 | 7.22 | 7.78 | 0.23 ▲ | 438,843 |
| Lalpir Power | 21.56 | 21.98 | 21.4 | 21.49 | -0.06 ▼ | 306,061 |
| Nishat ChunPower | 26.85 | 26.89 | 26.36 | 26.52 | -0.09 ▼ | 375,083 |
| Nishat Power | 34.5 | 34.5 | 33.75 | 33.94 | -0.07 ▼ | 494,426 |
| Pakgen Power | 92 | 101.99 | 92 | 95.06 | -3.91 ▼ | 336 |
| S.G.Power | 9.99 | 9.99 | 9.32 | 9.52 | -0.5 ▼ | 8,102 |
| Saif Power Ltd | 13.98 | 14 | 13.66 | 13.95 | 0.22 ▲ | 110,645 |
| Tri-Star Power | 5.16 | 5.55 | 5.15 | 5.46 | 0.18 ▲ | 121,450 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 23.9 | 24.99 | 20.49 | 21.66 | -1.11 ▼ | 112,694 |
| Hussain Industries | 0 | 0 | 0 | 21.89 | 0 | 200 |
| Javedan Corp. | 58 | 63.4 | 57.8 | 63.4 | 5.76 ▲ | 5,109,696 |
| Pace (Pak) Ltd. | 7 | 7.27 | 6.85 | 7.01 | 0.07 ▲ | 16,427,380 |
| TPL Properties | 12.98 | 14.15 | 12.71 | 13.7 | 0.82 ▲ | 11,173,486 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 20.24 | 20.95 | 20.1 | 20.61 | 0.53 ▲ | 847,910 |
| Globe Residency | 14.12 | 14.94 | 14 | 14.68 | 0.57 ▲ | 13,488 |
| TPL REIT Fund I | 14.49 | 14.49 | 13.52 | 14.32 | 0.15 ▲ | 71,649 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 683.1 | 702.8 | 683 | 686.07 | 3.07 ▲ | 575,736 |
| Cnergyico PK | 6.35 | 6.75 | 6.25 | 6.52 | 0.23 ▲ | 40,469,493 |
| National Refinery | 289 | 299.99 | 286.48 | 288.04 | -2.6 ▼ | 847,043 |
| Pak Refinery | 37.7 | 39.39 | 37.7 | 38.55 | 0.63 ▲ | 10,246,973 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 792.5 | 799.98 | 700.07 | 758.79 | 13.54 ▲ | 553 |
| Adam Sugar | 63.92 | 64.74 | 58 | 63.95 | 0.84 ▲ | 2,707 |
| Abdullah Shah | 6.7 | 6.7 | 6.4 | 6.41 | 0.01 ▲ | 12,302 |
| Baba Farid | 53.08 | 53.08 | 53.08 | 48.25 | 0 | 102 |
| Chashma Sugar | 76.9 | 77 | 68.01 | 72.24 | -0.94 ▼ | 1,642 |
| Dewan Sugar | 6.58 | 6.8 | 6.52 | 6.57 | -0.28 ▼ | 175,051 |
| Faran Sugar Mills | 42.52 | 46.94 | 42.52 | 46.9 | 1.9 ▲ | 3,211 |
| Faran Sugar(R) | 7.3 | 8.6 | 7.06 | 8.58 | 0.53 ▲ | 36,265 |
| Habib Sugar | 85.16 | 85.16 | 83.52 | 84.26 | 0.26 ▲ | 3,642 |
| Habib Rice Prod | 31.7 | 33.5 | 31.7 | 33.39 | 1.75 ▲ | 7,123 |
| Haseeb Waqas Sugar | 11.2 | 11.5 | 10.95 | 11 | -0.5 ▼ | 113,592 |
| J.D.W.Sugar | 665 | 698.99 | 665 | 680.08 | 9.97 ▲ | 1,273 |
| Jauharabad Sug | 22.1 | 23 | 21 | 21.3 | -1.8 ▼ | 57,039 |
| Khairpur Sugar | 213 | 230 | 213 | 235.63 | 0 | 15 |
| Mirpurkhas Sugar | 29.7 | 30.48 | 29.7 | 30.07 | 0.01 ▲ | 114,030 |
| Mehran Sugar | 47.99 | 48.71 | 45.15 | 45.87 | -1.39 ▼ | 84,737 |
| Noon Sugar | 95.9 | 95.9 | 86.27 | 91.76 | -0.99 ▼ | 1,658 |
| Sanghar Sugar | 21.51 | 26.08 | 21.4 | 23.78 | 0 | 28 |
| Sindh Abadgar | 36.95 | 37.4 | 30.6 | 34.18 | 0.18 ▲ | 45,032 |
| Shahtaj Sugar | 98 | 98 | 88.2 | 93.33 | 0 | 63 |
| Shahmurad Sugar | 465.94 | 465.94 | 453 | 463.96 | 0 | 46 |
| Sakrand Sugar | 11.45 | 11.45 | 10.62 | 10.9 | -0.09 ▼ | 3,207 |
| Shakarganj Limited | 34.99 | 34.99 | 30.85 | 34.82 | 1.7 ▲ | 2,906 |
| Tariq Corp Ltd. | 15.3 | 15.3 | 15 | 15 | 0.39 ▲ | 30,352 |
| Thal Ind.Corp. | 301.17 | 310 | 301.02 | 310.99 | 0 | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 174 | 174 | 172 | 172.21 | -2.7 ▼ | 9,702 |
| Ibrahim Fibres | 350 | 355 | 350 | 350 | 0 | 11,588 |
| Image Pakistan | 18.5 | 20.31 | 18.4 | 20.31 | 1.85 ▲ | 7,610,522 |
| Pak Synthetics | 38.99 | 38.99 | 35.05 | 36.92 | 0.54 ▲ | 6,055 |
| Rupali Polyester | 20.61 | 21.99 | 20.61 | 21.75 | 0.73 ▲ | 12,651 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 218 | 218.5 | 213.9 | 215.74 | 1.83 ▲ | 3,848,039 |
| Avanceon Ltd | 58.7 | 59.89 | 58.3 | 58.75 | 0.07 ▲ | 2,811,614 |
| Supernet Ltd.XB | 18.99 | 19.7 | 18.99 | 17.98 | 0 | 130,010 |
| Hallmark Company Ltd | 758.28 | 775 | 710.01 | 774.99 | 16.71 ▲ | 399 |
| Hum Network | 13.5 | 14.3 | 13.25 | 13.44 | 0.07 ▲ | 6,040,802 |
| Media Times Ltd | 2.28 | 2.28 | 2.12 | 2.16 | 0 | 998,960 |
| Netsol Tech. | 153.39 | 155.75 | 151.5 | 153.53 | -0.25 ▼ | 1,837,844 |
| Octopus Digital | 69.4 | 70 | 68.15 | 68.57 | -0.84 ▼ | 947,511 |
| Pak Datacom | 138 | 147 | 134.14 | 138.35 | -10.69 ▼ | 210,876 |
| P.T.C.L. | 26.5 | 28.2 | 26.1 | 27 | 0.66 ▲ | 9,259,550 |
| Symmetry Group Ltd | 17.25 | 18.25 | 17.2 | 17.71 | 0.21 ▲ | 8,397,038 |
| Systems Limited | 600 | 600 | 576 | 583.87 | -3.37 ▼ | 198,033 |
| Telecard Limited | 8.48 | 8.75 | 8.3 | 8.63 | 0.24 ▲ | 10,862,110 |
| TPL Corp Ltd | 5.98 | 6.4 | 5.73 | 6.1 | 0.27 ▲ | 3,290,769 |
| TPL Trakker Ltd | 10.49 | 10.9 | 9.6 | 10.03 | 0.07 ▲ | 132,828 |
| TRG Pak Ltd | 70.97 | 75 | 70.85 | 73.55 | 3.1 ▲ | 40,065,544 |
| WorldCall Telecom | 1.72 | 1.8 | 1.69 | 1.71 | -0.01 ▼ | 74,132,809 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 46.52 | 48.2 | 46.5 | 47.06 | 0.11 ▲ | 86,400 |
| Azgard Nine | 8.3 | 8.6 | 8.25 | 8.5 | 0.21 ▲ | 505,626 |
| Aruj Industries | 9.9 | 9.9 | 8.48 | 8.77 | -0.71 ▼ | 37,628 |
| Bhanero Tex. | 872 | 875 | 872 | 849.99 | 0 | 13 |
| Blessed Tex. | 277 | 321.78 | 277 | 321.34 | 28.81 ▲ | 6,118 |
| Chenab Limited | 8.88 | 9.61 | 8.32 | 9.51 | 0.9 ▲ | 3,369,522 |
| Chenab Ltd.(Pre | 4.25 | 4.5 | 4.01 | 4.44 | 0.54 ▲ | 1,250,691 |
| Crescent Tex. | 14.2 | 14.2 | 13.5 | 14 | -0.03 ▼ | 140,761 |
| Faisal Spinning | 266.15 | 317.47 | 266.15 | 317.44 | 28.83 ▲ | 13,651 |
| Feroze 1888 | 67.4 | 71 | 67 | 68.93 | -2.09 ▼ | 88,612 |
| Gul Ahmed | 24.8 | 25.19 | 24.75 | 25 | 0.15 ▲ | 636,893 |
| Ghazi Fabrics | 9.3 | 9.98 | 9.3 | 9.51 | -0.23 ▼ | 39,817 |
| Hala Enterprise | 14.88 | 15.72 | 13.51 | 15.63 | 1.34 ▲ | 60,170 |
| Hafiz Limited | 304.9 | 309.85 | 255 | 281.68 | 0 | 24 |
| Interloop Ltd. | 69.98 | 71 | 68.53 | 69.95 | 1.32 ▲ | 561,396 |
| Jubilee Spinning | 11.03 | 11.45 | 11.02 | 11.45 | 0 | 300 |
| Khyber Textile | 0 | 0 | 0 | 639.12 | 0 | 5 |
| Kohinoor Mills | 29.05 | 34.98 | 29.05 | 32.03 | 0 | 210 |
| Kohinoor Ind. | 8.75 | 8.75 | 8.26 | 8.31 | -0.19 ▼ | 4,170 |
| Kohinoor Textile | 118.5 | 122 | 116 | 117.01 | -0.95 ▼ | 13,677 |
| Mehmood Tex. | 700 | 726.6 | 596.56 | 669 | 6.16 ▲ | 205 |
| Nishat (Chun.) | 35.9 | 35.9 | 34.03 | 34.55 | -1.1 ▼ | 197,287 |
| Nishat Mills Ltd | 97.77 | 104.8 | 97 | 101.06 | 3.29 ▲ | 1,395,021 |
| Paramount Sp | 4.3 | 4.85 | 4.3 | 4.39 | -0.54 ▼ | 3,281 |
| Quetta Textile | 18.78 | 19.48 | 18.02 | 19 | -0.49 ▼ | 9,178 |
| Redco Textile | 13.17 | 13.86 | 12.25 | 13.36 | -0.03 ▼ | 28,996 |
| Reliance Weaving | 149.99 | 153 | 135 | 143.7 | -6.3 ▼ | 10,218 |
| Sapphire Tex. | 1170 | 1198.99 | 1170 | 1198.01 | 36.86 ▲ | 308 |
| Sapphire Fiber | 1199.99 | 1199.99 | 1150 | 1150.97 | 0 | 13 |
| Shams Textile | 28.68 | 28.68 | 28.68 | 26.11 | 0 | 6 |
| Stylers Int.Ltd. | 40.32 | 40.32 | 39.1 | 39.37 | 0 | 37 |
| Towellers Limited | 150 | 155 | 149.5 | 149.89 | -0.09 ▼ | 2,680 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 50.61 | 59.8 | 50.61 | 55.01 | 0 | 8 |
| Amtex Limited | 3.26 | 3.35 | 3.25 | 3.3 | 0.06 ▲ | 548,683 |
| Arctic Textile | 23.95 | 23.98 | 21.01 | 21.35 | -0.53 ▼ | 1,010 |
| Asim Textile | 12.21 | 12.21 | 11.65 | 12 | -0.15 ▼ | 1,318 |
| Bilal Fibres | 11 | 11.35 | 10.86 | 10.91 | 0.1 ▲ | 11,938 |
| Crescent Cotton | 48 | 50 | 47 | 48.65 | -1.35 ▼ | 460 |
| Colony Tex.Mills Ltd | 4.71 | 4.88 | 4.5 | 4.54 | -0.13 ▼ | 59,332 |
| Chakwal Spinning | 54 | 57.25 | 52.5 | 54.05 | 0.44 ▲ | 486,702 |
| Dewan Farooque Sp. | 4.84 | 4.84 | 4.4 | 4.49 | -0.11 ▼ | 135,521 |
| D.S. Ind. Ltd. | 5.84 | 5.84 | 5.42 | 5.65 | 0.08 ▲ | 1,577,537 |
| Dar-es-Salaam | 50.01 | 56 | 50.01 | 51.25 | 0 | 18 |
| Dewan Textile | 7.5 | 7.8 | 7.05 | 7.46 | 0.38 ▲ | 2,234 |
| Ellcot Spinning | 100 | 100 | 95 | 96.94 | -3.06 ▼ | 1,000 |
| Gadoon Textile | 239.99 | 240 | 235 | 237.26 | 1.91 ▲ | 2,912 |
| Gulshan Sp. | 4.7 | 4.7 | 3.82 | 4.05 | -0.05 ▼ | 3,022 |
| Gulistan Sp. | 8.43 | 8.49 | 7.73 | 8.15 | -0.18 ▼ | 10,612 |
| Hira Textile | 3.2 | 3.29 | 3.02 | 3.21 | 0.12 ▲ | 255,859 |
| Ideal Spinning | 11.5 | 11.5 | 11.5 | 11.3 | 0 | 12 |
| Indus Dyeing | 122.45 | 126.9 | 122.45 | 123.15 | 0.68 ▲ | 17,527 |
| J.A.Textile | 32.99 | 34 | 31.23 | 32.3 | 0.11 ▲ | 44,215 |
| Janana D Mal | 64.33 | 64.39 | 60 | 60.98 | -2.71 ▼ | 2,300 |
| Kohat Textile | 30.04 | 33.89 | 30.04 | 33.87 | 0.72 ▲ | 1,957 |
| Kohinoor Spining | 7 | 7.14 | 6.69 | 6.83 | -0.11 ▼ | 18,193,006 |
| Khalid Siraj | 9.9 | 9.9 | 8.41 | 8.42 | -0.85 ▼ | 2,499 |
| Nagina Cotton | 54 | 54 | 50 | 53.5 | 0 | 22 |
| Premium Tex. | 346.01 | 383.99 | 346 | 356.99 | -27.22 ▼ | 607 |
| Reliance Cotton | 623.09 | 663.79 | 590 | 630.81 | -18.98 ▼ | 1,507 |
| Ruby Textile | 7.94 | 7.94 | 7.45 | 7.5 | -0.25 ▼ | 11,004 |
| Saif Textile | 13.72 | 13.75 | 13.3 | 13.72 | 0.32 ▲ | 1,110 |
| Service Ind Tex | 12.1 | 12.1 | 11.5 | 12 | -0.3 ▼ | 3,074 |
| Shadab Textile | 20.51 | 21.8 | 20.51 | 21.59 | 0 | 2 |
| Sally Textile | 12 | 12.95 | 11.62 | 11.7 | -0.14 ▼ | 6,153 |
| Sana Ind. | 31.99 | 31.99 | 28.2 | 29.6 | -1.35 ▼ | 8,173 |
| Saritow Spinning | 8.85 | 9.55 | 8.16 | 8.9 | -0.1 ▼ | 9,486 |
| Sunrays Textile | 91 | 91 | 88 | 89.35 | -1.55 ▼ | 283 |
| Tata Textile | 49.51 | 51.99 | 49.51 | 50.95 | -1.05 ▼ | 48,146 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| ICC Industries | 9.2 | 9.9 | 8.7 | 9.03 | -0.55 ▼ | 27,489 |
| Shahtaj Textile | 73.99 | 74.07 | 67 | 68.08 | 0 | 9 |
| Yousuf Weaving | 4 | 4.1 | 3.9 | 3.93 | -0.06 ▼ | 912,652 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 269.95 | 280 | 256.01 | 265.75 | -1.25 ▼ | 14,176 |
| Pak Tobacco | 1348.99 | 1368 | 1320 | 1330 | 2.6 ▲ | 1,224 |
| Philip Morris Pak. | 725 | 764.98 | 675 | 731 | -4.94 ▼ | 125 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.77 | 18.77 | 16.22 | 17.53 | -0.24 ▼ | 12,903 |
| Blue-Ex | 40.15 | 40.15 | 40.15 | 44.61 | 0 | 250 |
| Pak Int.Bulk | 8.2 | 8.32 | 8.02 | 8.08 | -0.1 ▼ | 9,610,288 |
| Pak.Int.Container | 48.28 | 48.74 | 47 | 47.31 | -0.57 ▼ | 183,561 |
| P.N.S.C | 483.54 | 496 | 455 | 467.87 | -15.67 ▼ | 154,385 |
| Secure Logistics Gro | 15.55 | 15.98 | 15.55 | 15.64 | -0.08 ▼ | 1,429,665 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 150 | 168.95 | 142.01 | 149.65 | -4.37 ▼ | 3,165 |
| S.S.Oil | 80 | 84 | 79.03 | 81 | 0.19 ▲ | 4,203 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 34.07 | 35.42 | 33.71 | 33.72 | -1.57 ▼ | 31,639 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-DEC | 10 | 10.15 | 9.8 | 9.96 | -0.05 ▼ | 2,878,000 |
| AGHA-FEB | 0 | 0 | 0 | 10.25 | -0.08 ▼ | 0 |
| AGHA-JAN | 10.2 | 10.49 | 10.13 | 10.21 | -0.04 ▼ | 2,824,500 |
| AGL-DECB | 34.01 | 37.3 | 34 | 36.6 | -0.9 ▼ | 76,500 |
| AGL-FEB | 0 | 0 | 0 | 37.65 | -1.51 ▼ | 0 |
| AGL-JANB | 37.5 | 37.5 | 37 | 37 | -1.65 ▼ | 26,000 |
| AICL-DEC | 51 | 51 | 49 | 49.98 | -1.01 ▼ | 639,000 |
| AICL-FEB | 0 | 0 | 0 | 50.81 | 0.19 ▲ | 0 |
| AICL-JAN | 52 | 52 | 50 | 50.29 | 0.09 ▲ | 764,000 |
| AIRLINK-DEC | 215.99 | 218.59 | 214 | 215.55 | 0.98 ▲ | 1,614,000 |
| AIRLINK-FEB | 0 | 0 | 0 | 222.03 | 1.57 ▲ | 0 |
| AIRLINK-JAN | 220.49 | 223 | 217.5 | 219.53 | 0.88 ▲ | 3,830,500 |
| AKBL-DEC | 34.55 | 37 | 34.55 | 36.4 | -0.75 ▼ | 4,189,000 |
| AKBL-FEB | 0 | 0 | 0 | 37.45 | -0.04 ▼ | 0 |
| AKBL-JAN | 38.5 | 38.9 | 36.6 | 38.7 | 2.55 ▲ | 4,121,000 |
| AKBLTFC7 | 100 | 100 | 100 | 99.5 | 0 | 20 |
| ASC-DEC | 7.33 | 7.33 | 7.02 | 7.12 | -0.21 ▼ | 5,544,000 |
| ASC-JAN | 7.48 | 7.49 | 7.3 | 7.39 | -0.11 ▼ | 5,582,500 |
| ASL-DEC | 11.4 | 11.69 | 11.11 | 11.19 | 0.06 ▲ | 846,500 |
| ASL-FEB | 0 | 0 | 0 | 11.64 | 0.17 ▲ | 0 |
| ASL-JAN | 11.4 | 11.94 | 11.36 | 11.48 | 0.04 ▲ | 1,030,500 |
| ATRL-DEC | 685 | 703 | 640 | 685.93 | 1.52 ▲ | 767,000 |
| ATRL-FEB | 0 | 0 | 0 | 706.08 | 2.18 ▲ | 0 |
| ATRL-JAN | 695 | 714.6 | 655 | 700.05 | 2.18 ▲ | 726,500 |
| AVN-DEC | 59.24 | 59.7 | 57.5 | 58.53 | -0.34 ▼ | 1,572,500 |
| AVN-FEB | 0 | 0 | 0 | 60.46 | -0.02 ▼ | 0 |
| AVN-JAN | 59.5 | 61 | 59.5 | 59.97 | -0.05 ▼ | 1,582,000 |
| BAFL-DECB | 79 | 81.25 | 79 | 81.24 | 0.24 ▲ | 1,137,000 |
| BAFL-FEB | 0 | 0 | 0 | 83.71 | 2.28 ▲ | 0 |
| BAFL-JAN | 80.6 | 88 | 80.6 | 83.47 | 3.1 ▲ | 1,112,500 |
| BAHL-DECB | 125.5 | 134.9 | 125.5 | 127 | 3 ▲ | 2,076,000 |
| BAHL-FEB | 0 | 0 | 0 | 130.14 | 1.34 ▲ | 0 |
| BAHL-JAN | 127 | 134.9 | 127 | 134.9 | 9.9 ▲ | 2,032,500 |
| BIPL-DEC | 21.9 | 22 | 21.9 | 22 | -0.74 ▼ | 32,000 |
| BIPL-FEB | 0 | 0 | 0 | 22.73 | 0.07 ▲ | 0 |
| BIPL-JAN | 0 | 0 | 0 | 22.44 | 0.07 ▲ | 0 |
| BKTI-DEC | 0 | 0 | 0 | 24668 | 224 ▲ | 0 |
| BKTI-FEB | 0 | 0 | 0 | 25222 | 210 ▲ | 0 |
| BKTI-JAN | 0 | 0 | 0 | 24968 | 208 ▲ | 0 |
| BOP-DEC | 9.43 | 9.6 | 9.41 | 9.48 | 0.04 ▲ | 9,834,500 |
| BOP-FEB | 10 | 10 | 9.9 | 9.9 | -0.1 ▼ | 430,000 |
| BOP-JAN | 9.75 | 9.78 | 9.6 | 9.72 | 0.08 ▲ | 11,363,000 |
| CEPB-DEC | 31 | 31.1 | 30.25 | 30.5 | -0.11 ▼ | 33,500 |
| CEPB-FEB | 0 | 0 | 0 | 31.64 | 0.17 ▲ | 0 |
| CEPB-JAN | 31.65 | 33 | 31 | 31.1 | -0.11 ▼ | 10,000 |
| CHCC-DEC | 253 | 266.5 | 253 | 263.79 | 10.52 ▲ | 35,000 |
| CHCC-FEB | 0 | 0 | 0 | 272.98 | 10 ▲ | 0 |
| CHCC-JAN | 265 | 272 | 265 | 270.06 | 9.06 ▲ | 31,500 |
| CNERGY-DEC | 6.21 | 6.75 | 6.1 | 6.51 | 0.2 ▲ | 11,902,500 |
| CNERGY-FEB | 0 | 0 | 0 | 6.71 | 0.23 ▲ | 0 |
| CNERGY-JAN | 6.36 | 6.9 | 6.25 | 6.66 | 0.19 ▲ | 10,149,500 |
| CPHL-DECB | 68.25 | 69.5 | 66.33 | 67.66 | -0.78 ▼ | 2,264,000 |
| CPHL-FEB | 0 | 0 | 0 | 69.82 | -0.44 ▼ | 0 |
| CPHL-JAN | 69.5 | 70.95 | 69.02 | 69.4 | -0.56 ▼ | 1,956,500 |
| DCL-DEC | 8.76 | 8.9 | 8.3 | 8.59 | -0.18 ▼ | 2,767,000 |
| DCL-FEB | 0 | 0 | 0 | 8.86 | -0.18 ▼ | 0 |
| DCL-JAN | 9.05 | 9.5 | 8.6 | 8.84 | -0.13 ▼ | 1,439,500 |
| DCR-DEC | 0 | 0 | 0 | 20.61 | 0.52 ▲ | 0 |
| DCR-FEB | 0 | 0 | 0 | 21.21 | 0.52 ▲ | 0 |
| DCR-JAN | 0 | 0 | 0 | 20.94 | 0.51 ▲ | 0 |
| DFML-DEC | 44.37 | 44.48 | 40.5 | 41.03 | -1.57 ▼ | 6,452,500 |
| DFML-FEB | 0 | 0 | 0 | 42.24 | -1.26 ▼ | 0 |
| DFML-JAN | 46.76 | 46.76 | 41 | 42.06 | -1.21 ▼ | 8,529,500 |
| DGKC-DEC | 94 | 99.7 | 91 | 98.61 | 4.19 ▲ | 3,973,500 |
| DGKC-FEB | 0 | 0 | 0 | 101.87 | 4.87 ▲ | 0 |
| DGKC-JAN | 96 | 101.9 | 95 | 100.63 | 4.4 ▲ | 5,330,500 |
| EFERT-DECB | 199 | 199 | 198 | 198.9 | 0.9 ▲ | 274,000 |
| EFERT-FEB | 0 | 0 | 0 | 206.18 | 0.79 ▲ | 0 |
| EFERT-JAN | 202.69 | 202.69 | 200 | 200 | -2.72 ▼ | 249,500 |
| ENGRO-DECB | 425 | 437 | 423 | 426.64 | 0.83 ▲ | 113,500 |
| ENGRO-FEB | 0 | 0 | 0 | 425.66 | -0.26 ▼ | 0 |
| ENGRO-JANB | 428 | 439 | 425 | 429.41 | -1.59 ▼ | 127,000 |
| EPCL-DEC | 36 | 36.4 | 35.01 | 35.63 | -1.17 ▼ | 440,000 |
| EPCL-FEB | 0 | 0 | 0 | 37 | -0.13 ▼ | 0 |
| EPCL-JAN | 36.51 | 37.45 | 36.2 | 36.99 | 0.5 ▲ | 274,500 |
| FABL-DECB | 46.9 | 49.78 | 46.5 | 46.8 | -0.28 ▼ | 1,286,000 |
| FABL-FEB | 0 | 0 | 0 | 48.87 | 1.11 ▲ | 0 |
| FABL-JAN | 47.88 | 50 | 47.5 | 48.28 | 0.04 ▲ | 1,255,000 |
| FATIMA-DEC | 75 | 83.15 | 75 | 76 | 0 | 28,000 |
| FATIMA-FEB | 0 | 0 | 0 | 78.69 | 0.68 ▲ | 0 |
| FATIMA-JAN | 0 | 0 | 0 | 77.67 | 0.68 ▲ | 0 |
| FCCL-DEC | 35.29 | 36.5 | 34.71 | 36.27 | 1.02 ▲ | 5,569,000 |
| FCCL-FEB | 0 | 0 | 0 | 37.4 | 1.13 ▲ | 0 |
| FCCL-JAN | 35.83 | 37.45 | 35.45 | 37.07 | 1.14 ▲ | 5,639,000 |
| FCEPL-DEC | 81.45 | 88.01 | 81 | 88.01 | 8 ▲ | 598,500 |
| FCEPL-FEB | 0 | 0 | 0 | 90.65 | 8.13 ▲ | 0 |
| FCEPL-JAN | 83.3 | 90.05 | 82.5 | 90.05 | 8.19 ▲ | 679,500 |
| FEROZ-DECB | 301 | 319 | 301 | 319 | 1.08 ▲ | 1,500 |
| FEROZ-FEB | 0 | 0 | 0 | 336.3 | 8.81 ▲ | 0 |
| FEROZ-JAN | 0 | 0 | 0 | 331.93 | 8.69 ▲ | 0 |
| FFC-DEC | 373 | 376 | 370.11 | 374.19 | 0.66 ▲ | 440,500 |
| FFC-FEB | 0 | 0 | 0 | 385.17 | 0.45 ▲ | 0 |
| FFC-JAN | 381.28 | 384.5 | 380 | 381.94 | 0.66 ▲ | 386,500 |
| FFL-DEC | 16.7 | 18.01 | 16.4 | 17.05 | 0.6 ▲ | 7,949,000 |
| FFL-FEB | 0 | 0 | 0 | 17.58 | 0.69 ▲ | 0 |
| FFL-JAN | 17.25 | 18.4 | 16.72 | 17.49 | 0.61 ▲ | 24,497,000 |
| FLYNG-DEC | 25.5 | 27.97 | 25.02 | 26.98 | 1.31 ▲ | 11,326,000 |
| FLYNG-FEB | 0 | 0 | 0 | 28.07 | 1.7 ▲ | 0 |
| FLYNG-JAN | 27.14 | 28.3 | 25.7 | 28.01 | 1.68 ▲ | 8,540,500 |
| GAL-DEC | 286.89 | 294.6 | 260.1 | 284.52 | -2.06 ▼ | 735,000 |
| GAL-FEB | 0 | 0 | 0 | 292.21 | -2.39 ▼ | 0 |
| GAL-JAN | 293.2 | 301 | 288 | 291.19 | -1.91 ▼ | 1,011,000 |
| GATM-DEC | 24.85 | 25.09 | 24 | 25 | 0.1 ▲ | 802,000 |
| GATM-FEB | 0 | 0 | 0 | 25.73 | 0.12 ▲ | 0 |
| GATM-JAN | 25.02 | 25.65 | 25 | 25.59 | -0.01 ▼ | 499,500 |
| GGL-DEC | 15.5 | 16.85 | 15.35 | 15.86 | 0.43 ▲ | 5,068,500 |
| GGL-FEB | 0 | 0 | 0 | 16.28 | 0.4 ▲ | 0 |
| GGL-JAN | 15.8 | 17 | 15.65 | 16.22 | 0.43 ▲ | 8,579,500 |
| GHGL-DECB | 30.12 | 32.18 | 30.12 | 32.18 | 2.06 ▲ | 2,000 |
| GHGL-FEB | 0 | 0 | 0 | 32.12 | 0.66 ▲ | 0 |
| GHGL-JAN | 0 | 0 | 0 | 31.7 | 0.64 ▲ | 0 |
| GHNI-DEC | 589 | 592 | 561 | 571.69 | -15.96 ▼ | 322,500 |
| GHNI-FEB | 0 | 0 | 0 | 585.22 | -19.62 ▼ | 0 |
| GHNI-JAN | 603 | 605 | 575.02 | 580.97 | -20.51 ▼ | 330,000 |
| HBL-DECB | 156.75 | 157.5 | 154.1 | 155.81 | -0.87 ▼ | 1,072,500 |
| HBL-FEB | 0 | 0 | 0 | 160.73 | -0.92 ▼ | 0 |
| HBL-JAN | 160.5 | 160.5 | 158.1 | 159.28 | -0.66 ▼ | 960,500 |
| HBLTFC2 | 89 | 100 | 89 | 95.33 | 0 | 400 |
| HUBC-DEC | 127.27 | 128.48 | 125.29 | 126.2 | -1.28 ▼ | 2,382,500 |
| HUBC-FEB | 0 | 0 | 0 | 130.02 | -0.76 ▼ | 0 |
| HUBC-JAN | 129.31 | 130.95 | 128.5 | 128.82 | -1.21 ▼ | 3,078,500 |
| HUMNL-DEC | 13.5 | 13.95 | 13.3 | 13.45 | 0.16 ▲ | 1,737,500 |
| HUMNL-FEB | 0 | 0 | 0 | 13.83 | 0.05 ▲ | 0 |
| HUMNL-JAN | 13.61 | 14.22 | 13.6 | 13.77 | 0.17 ▲ | 4,581,500 |
| ILP-DEC | 69.5 | 70.91 | 68.5 | 70 | 1 ▲ | 88,500 |
| ILP-FEB | 0 | 0 | 0 | 71.99 | 1.26 ▲ | 0 |
| ILP-JAN | 71 | 72 | 70.81 | 71 | 0.27 ▲ | 31,500 |
| INIL-DEC | 172.01 | 177.5 | 172 | 173.33 | -1.51 ▼ | 145,500 |
| INIL-FEB | 0 | 0 | 0 | 178.64 | -0.42 ▼ | 0 |
| INIL-JAN | 177 | 180 | 175 | 177.35 | -1.65 ▼ | 79,000 |
| ISL-DEC | 86.5 | 89 | 86 | 87.33 | 1.03 ▲ | 223,000 |
| ISL-FEB | 0 | 0 | 0 | 90.22 | 1.64 ▲ | 0 |
| ISL-JAN | 86.9 | 89.5 | 86.9 | 89.13 | 1.13 ▲ | 130,500 |
| JSBL-DEC | 8.11 | 8.7 | 8.11 | 8.5 | -0.38 ▼ | 157,000 |
| JSBL-FEB | 0 | 0 | 0 | 8.94 | -0.13 ▼ | 0 |
| JSBL-JAN | 8.7 | 8.97 | 8.7 | 8.71 | -0.24 ▼ | 137,500 |
| JSGBETF-DEC | 0 | 0 | 0 | 21.26 | -0.01 ▼ | 0 |
| JSGBETF-FEB | 0 | 0 | 0 | 21.88 | -0.03 ▼ | 0 |
| JSGBETF-JAN | 0 | 0 | 0 | 21.6 | -0.03 ▼ | 0 |
| JSMFETF-DEC | 0 | 0 | 0 | 16.9 | 0.31 ▲ | 0 |
| KAPCO-DEC | 37.02 | 37.8 | 37 | 37.14 | -0.31 ▼ | 116,000 |
| KAPCO-FEB | 0 | 0 | 0 | 38.25 | -0.41 ▼ | 0 |
| KAPCO-JAN | 38.26 | 38.26 | 37.5 | 37.53 | -0.82 ▼ | 78,000 |
| KEL-DEC | 5.3 | 5.44 | 5.12 | 5.2 | -0.07 ▼ | 10,726,500 |
| KEL-FEB | 0 | 0 | 0 | 5.38 | -0.09 ▼ | 0 |
| KEL-JAN | 5.41 | 5.54 | 5.27 | 5.34 | -0.09 ▼ | 9,219,500 |
| KELSC5 | 0 | 0 | 0 | 102.7 | 0 | 10,909 |
| KOSM-DEC | 6.99 | 7.14 | 6.65 | 6.81 | -0.14 ▼ | 30,528,000 |
| KOSM-FEB | 0 | 0 | 0 | 7.03 | -0.12 ▼ | 0 |
| KOSM-JAN | 7.2 | 7.32 | 6.85 | 7.06 | -0.07 ▼ | 25,052,500 |
| KSE30-DEC | 0 | 0 | 0 | 35039 | 248 ▲ | 0 |
| KSE30-FEB | 0 | 0 | 0 | 35827 | 229 ▲ | 0 |
| KSE30-JAN | 0 | 0 | 0 | 35465 | 226 ▲ | 0 |
| LOTCHEM-DEC | 19.61 | 20.25 | 19.5 | 20.01 | 0.11 ▲ | 4,467,000 |
| LOTCHEM-FEB | 0 | 0 | 0 | 20.59 | 0.07 ▲ | 0 |
| LOTCHEM-JAN | 20.4 | 20.95 | 20.1 | 20.48 | 0.07 ▲ | 3,568,500 |
| LPL-DEC | 0 | 0 | 0 | 21.49 | -0.07 ▼ | 0 |
| LPL-FEB | 0 | 0 | 0 | 22.12 | -0.09 ▼ | 0 |
| LPL-JAN | 0 | 0 | 0 | 21.83 | -0.09 ▼ | 0 |
| LUCK-DEC | 1060.01 | 1094.7 | 1051 | 1067.9 | -23.09 ▼ | 140,000 |
| LUCK-FEB | 0 | 0 | 0 | 1102.44 | 5.88 ▲ | 0 |
| LUCK-JAN | 1090 | 1110 | 1088.89 | 1093.48 | 0.21 ▲ | 111,000 |
| MCB-DECB | 268.5 | 289.65 | 260.96 | 268 | 3.81 ▲ | 105,500 |
| MCB-FEB | 0 | 0 | 0 | 276.8 | 0.7 ▲ | 0 |
| MCB-JAN | 274 | 292.6 | 267 | 284.99 | 18.99 ▲ | 107,500 |
| MEBL-DECB | 223 | 229.5 | 221.5 | 229 | 8.12 ▲ | 47,000 |
| MEBL-FEB | 0 | 0 | 0 | 236.52 | 8.75 ▲ | 0 |
| MEBL-JAN | 224 | 235 | 224 | 232.72 | 7.72 ▲ | 25,500 |
| MLCF-DEC | 43 | 44.8 | 42.8 | 44.05 | 1.06 ▲ | 2,917,500 |
| MLCF-FEB | 0 | 0 | 0 | 45.39 | 1.09 ▲ | 0 |
| MLCF-JAN | 43.95 | 45.6 | 43.75 | 45.01 | 1.12 ▲ | 3,158,500 |
| MTL-DEC | 616 | 616 | 614 | 614 | 1.79 ▲ | 1,000 |
| MTL-FEB | 0 | 0 | 0 | 634.42 | 3.78 ▲ | 0 |
| MTL-JAN | 698.5 | 699.99 | 698.5 | 699.25 | 0.58 ▲ | 1,000 |
| MUGHAL-DEC | 76 | 77 | 74.5 | 76.55 | -0.05 ▼ | 1,093,500 |
| MUGHAL-FEB | 0 | 0 | 0 | 79.08 | 0.38 ▲ | 0 |
| MUGHAL-JAN | 77.39 | 79.5 | 76.29 | 78.44 | 0.38 ▲ | 1,010,000 |
| MZNPETF-DEC | 0 | 0 | 0 | 18.18 | 0.13 ▲ | 0 |
| MZNPETF-FEB | 0 | 0 | 0 | 18.71 | 0.12 ▲ | 0 |
| MZNPETF-JAN | 0 | 0 | 0 | 18.47 | 0.12 ▲ | 0 |
| NBP-DEC | 58.8 | 61 | 58 | 59.56 | 0.51 ▲ | 4,127,500 |
| NBP-FEB | 0 | 0 | 0 | 61.43 | 0.78 ▲ | 0 |
| NBPGETF-DEC | 0 | 0 | 0 | 21.82 | 0.13 ▲ | 0 |
| NBPGETF-FEB | 0 | 0 | 0 | 22.46 | 0.12 ▲ | 0 |
| NBPGETF-JAN | 0 | 0 | 0 | 22.16 | 0.11 ▲ | 0 |
| NBP-JAN | 60.11 | 61.98 | 59.6 | 61.18 | 0.68 ▲ | 3,824,000 |
| NCPL-DECB | 26.6 | 26.75 | 26.1 | 26.29 | -0.31 ▼ | 216,000 |
| NCPL-FEB | 0 | 0 | 0 | 27.29 | -0.13 ▼ | 0 |
| NCPL-JANB | 26.6 | 27.25 | 26.2 | 26.5 | -0.1 ▼ | 287,000 |
| NETSOL-DEC | 153.97 | 155.53 | 152.06 | 153.37 | -1.02 ▼ | 1,286,500 |
| NETSOL-FEB | 0 | 0 | 0 | 158.01 | -0.48 ▼ | 0 |
| NETSOL-JAN | 156.5 | 158.88 | 155.51 | 157.05 | -0.48 ▼ | 1,372,000 |
| NITGETF-DEC | 0 | 0 | 0 | 24.73 | -0.57 ▼ | 0 |
| NITGETF-FEB | 0 | 0 | 0 | 25.45 | -0.61 ▼ | 0 |
| NITGETF-JAN | 0 | 0 | 0 | 25.12 | -0.61 ▼ | 0 |
| NML-DECB | 97.77 | 101.5 | 97 | 101.28 | 5.42 ▲ | 439,500 |
| NML-FEB | 0 | 0 | 0 | 104.01 | 3.25 ▲ | 0 |
| NML-JAN | 100.96 | 103.6 | 99.2 | 103 | 2.67 ▲ | 398,500 |
| NPL-DECB | 34 | 34.25 | 34 | 34.2 | 0.2 ▲ | 34,000 |
| NPL-FEB | 0 | 0 | 0 | 34.93 | -0.12 ▼ | 0 |
| NPL-JANB | 34.9 | 35.4 | 34.7 | 35.4 | 0.8 ▲ | 37,000 |
| NRL-DEC | 290.02 | 299 | 286 | 288.2 | -2.15 ▼ | 857,000 |
| NRL-FEB | 0 | 0 | 0 | 296.44 | -3.09 ▼ | 0 |
| NRL-JAN | 297 | 305.1 | 292.25 | 294.36 | -2.82 ▼ | 729,500 |
| OCTOPUS-DEC | 69 | 69.74 | 66.75 | 68.4 | -1.52 ▼ | 1,091,000 |
| OCTOPUS-FEB | 0 | 0 | 0 | 70.57 | -0.96 ▼ | 0 |
| OCTOPUS-JAN | 70.5 | 71.25 | 68.8 | 70.44 | -0.76 ▼ | 860,500 |
| OGDC-DECB | 219.4 | 225.49 | 216 | 221.02 | 0.06 ▲ | 2,501,500 |
| OGDC-FEB | 0 | 0 | 0 | 227.55 | 1.42 ▲ | 0 |
| OGDC-JANB | 222.06 | 228.75 | 219.6 | 224.83 | 0.5 ▲ | 3,150,500 |
| OGTI-DEC | 0 | 0 | 0 | 29606 | 280 ▲ | 0 |
| OGTI-FEB | 0 | 0 | 0 | 30272 | 265 ▲ | 0 |
| OGTI-JAN | 0 | 0 | 0 | 29966 | 262 ▲ | 0 |
| P01GIS031225 | 91.52 | 91.52 | 91.52 | 91.52 | 0.15 ▲ | 48,705,000 |
| P01GIS061125 | 92.6 | 92.6 | 92.25 | 92.33 | 1.97 ▲ | 5,015,000 |
| P01GIS090525 | 96.73 | 96.73 | 96.73 | 96.73 | 0.15 ▲ | 5,000 |
| P01GIS150825 | 94.15 | 94.3 | 94.15 | 94.3 | 0.15 ▲ | 4,995,000 |
| P01GIS170925 | 93.51 | 93.51 | 93.51 | 93.51 | 0.15 ▲ | 5,000 |
| P01GIS201025 | 92.73 | 92.73 | 92.73 | 92.73 | 0.15 ▲ | 72,005,000 |
| P01GIS230525 | 96.38 | 96.38 | 96.38 | 96.38 | 0.15 ▲ | 5,000 |
| P01GIS250425 | 97.09 | 97.09 | 97.09 | 97.09 | 0.15 ▲ | 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 | 126.87 | 127.14 | 123 | 126.66 | 0.77 ▲ | 40,500 |
| PABC-FEB | 0 | 0 | 0 | 130.94 | 1.42 ▲ | 0 |
| PABC-JAN | 0 | 0 | 0 | 129.24 | 1.41 ▲ | 0 |
| PACE-DEC | 6.99 | 7.25 | 6.82 | 7 | 0.01 ▲ | 5,877,000 |
| PACE-FEB | 0 | 0 | 0 | 7.21 | 0.06 ▲ | 0 |
| PACE-JAN | 6.92 | 7.4 | 6.92 | 7.17 | 0.04 ▲ | 2,789,500 |
| PAEL-DEC | 39.5 | 41.35 | 38.75 | 40.52 | 1.27 ▲ | 10,306,000 |
| PAEL-FEB | 0 | 0 | 0 | 41.71 | 1.35 ▲ | 0 |
| PAEL-JAN | 40.5 | 42.15 | 39.71 | 41.39 | 1.55 ▲ | 13,565,000 |
| PAKRI-DEC | 14.89 | 15.14 | 13.5 | 14.6 | -0.39 ▼ | 269,500 |
| PAKRI-FEB | 0 | 0 | 0 | 15.18 | -0.1 ▼ | 0 |
| PAKRI-JAN | 15.2 | 15.8 | 15.1 | 15.13 | -0.21 ▼ | 104,500 |
| PIAHCLA-DEC | 17.75 | 17.98 | 17 | 17.19 | -0.54 ▼ | 7,973,000 |
| PIAHCLA-FEB | 0 | 0 | 0 | 17.71 | -0.53 ▼ | 0 |
| PIAHCLA-JAN | 18.1 | 18.3 | 17.52 | 17.63 | -0.51 ▼ | 6,207,000 |
| PIBTL-DEC | 8.2 | 8.3 | 8 | 8.04 | -0.1 ▼ | 7,070,500 |
| PIBTL-FEB | 0 | 0 | 0 | 8.32 | -0.11 ▼ | 0 |
| PIBTL-JAN | 8.4 | 8.59 | 8.15 | 8.28 | -0.04 ▼ | 4,277,000 |
| PIOC-DEC | 188.8 | 191 | 183.24 | 189 | 1 ▲ | 202,000 |
| PIOC-FEB | 0 | 0 | 0 | 195.26 | 3.2 ▲ | 0 |
| PIOC-JAN | 194 | 194 | 190.1 | 193 | 2.48 ▲ | 204,500 |
| POL-DEC | 631 | 633 | 629 | 629 | -1 ▼ | 6,500 |
| POL-FEB | 0 | 0 | 0 | 649.54 | -0.38 ▼ | 0 |
| POL-JAN | 642.83 | 642.83 | 640.01 | 642.22 | 0.75 ▲ | 28,000 |
| POWER-DEC | 8.16 | 8.85 | 8.11 | 8.84 | 0.18 ▲ | 5,339,500 |
| POWER-FEB | 0 | 0 | 0 | 9.1 | 0.16 ▲ | 0 |
| POWER-JAN | 9 | 9.1 | 8.65 | 9.07 | 0.14 ▲ | 4,022,500 |
| PPL-DECB | 190.5 | 197.5 | 189 | 191.96 | 0.12 ▲ | 1,933,000 |
| PPL-FEB | 0 | 0 | 0 | 197.12 | -0.4 ▼ | 0 |
| PPL-JANB | 195 | 200.75 | 190.05 | 195.22 | -0.59 ▼ | 1,923,000 |
| PRL-DEC | 37.9 | 39.4 | 37.75 | 38.42 | 0.43 ▲ | 7,780,000 |
| PRL-FEB | 0 | 0 | 0 | 39.67 | 0.59 ▲ | 0 |
| PRL-JAN | 38.51 | 40.2 | 38.51 | 39.3 | 0.42 ▲ | 7,477,500 |
| PSO-DEC | 420.5 | 434.5 | 417.5 | 427.35 | 7.91 ▲ | 1,520,000 |
| PSO-FEB | 0 | 0 | 0 | 440.18 | 8.28 ▲ | 0 |
| PSO-JAN | 428 | 441.01 | 424.01 | 435.11 | 7.7 ▲ | 2,168,000 |
| PTC-DEC | 26.1 | 28.36 | 26.1 | 27.06 | 0.59 ▲ | 6,079,000 |
| PTC-FEB | 0 | 0 | 0 | 27.79 | 0.64 ▲ | 0 |
| PTC-JAN | 26.66 | 28.69 | 26.65 | 27.59 | 0.56 ▲ | 7,671,000 |
| SAZEW-DECB | 1129.99 | 1139 | 1070.9 | 1112.84 | -12.34 ▼ | 327,500 |
| SAZEW-FEB | 0 | 0 | 0 | 1150.96 | -5.93 ▼ | 0 |
| SAZEW-JANB | 1155 | 1160 | 1135 | 1139.25 | -9.17 ▼ | 318,000 |
| SEARL-DEC | 103.44 | 106.35 | 101.7 | 104.16 | 0.2 ▲ | 2,446,500 |
| SEARL-FEB | 0 | 0 | 0 | 107.37 | 0.19 ▲ | 0 |
| SEARL-JAN | 105.5 | 108.4 | 104.75 | 106.37 | 0.12 ▲ | 2,997,000 |
| SHEL-DEC | 202.5 | 230.43 | 201 | 203.09 | -11.91 ▼ | 46,000 |
| SHEL-FEB | 0 | 0 | 0 | 208.18 | -9.21 ▼ | 0 |
| SHEL-JAN | 211 | 234.95 | 201 | 206.59 | -8.91 ▼ | 42,000 |
| SILK-DEC | 1.02 | 1.02 | 0.25 | 0.96 | -0.1 ▼ | 468,000 |
| SILK-FEB | 0 | 0 | 0 | 1.01 | -0.08 ▼ | 0 |
| SILK-JAN | 1.05 | 1.05 | 0.98 | 1 | -0.09 ▼ | 351,500 |
| SNBL-DEC | 16.9 | 16.9 | 16.5 | 16.54 | -0.91 ▼ | 3,112,000 |
| SNBL-FEB | 0 | 0 | 0 | 17.08 | -0.2 ▼ | 0 |
| SNBL-JAN | 16.9 | 17.5 | 16.5 | 17.31 | 0.31 ▲ | 3,064,500 |
| SNGP-DEC | 109.6 | 111.4 | 107 | 108.01 | -1.28 ▼ | 1,230,500 |
| SNGP-FEB | 0 | 0 | 0 | 111.05 | -1.35 ▼ | 0 |
| SNGP-JAN | 112.7 | 113.25 | 109.25 | 110.07 | -1.36 ▼ | 2,254,000 |
| SSGC-DEC | 44.3 | 48 | 43.95 | 46.42 | 1.93 ▲ | 10,463,500 |
| SSGC-FEB | 0 | 0 | 0 | 48.45 | 2.75 ▲ | 0 |
| SSGC-JAN | 45.03 | 48.8 | 44.77 | 47.92 | 2.46 ▲ | 17,787,500 |
| SYM-DEC | 17.34 | 18.25 | 17.15 | 17.74 | 0.14 ▲ | 2,577,500 |
| SYM-FEB | 0 | 0 | 0 | 18.23 | 0.19 ▲ | 0 |
| SYM-JAN | 18.07 | 18.61 | 17.6 | 18.19 | 0.12 ▲ | 2,892,500 |
| SYS-DEC | 586 | 586 | 580 | 581.14 | -8.86 ▼ | 35,500 |
| SYS-FEB | 0 | 0 | 0 | 600.9 | -4.31 ▼ | 0 |
| SYS-JAN | 600 | 648.55 | 590 | 648.55 | 48.54 ▲ | 24,000 |
| TELE-DEC | 8.39 | 8.74 | 8.01 | 8.62 | 0.22 ▲ | 3,918,500 |
| TELE-FEB | 0 | 0 | 0 | 8.88 | 0.23 ▲ | 0 |
| TELE-JAN | 8.6 | 9 | 8.5 | 8.82 | 0.23 ▲ | 2,360,000 |
| TGL-DEC | 136 | 146.4 | 136 | 141.21 | 4.21 ▲ | 107,500 |
| TGL-FEB | 0 | 0 | 0 | 150.3 | 11.03 ▲ | 0 |
| TGL-JAN | 146 | 149 | 136 | 142.72 | 5.25 ▲ | 82,000 |
| TOMCL-DEC | 35.2 | 35.7 | 32.4 | 34.86 | 0.14 ▲ | 2,633,000 |
| TOMCL-FEB | 0 | 0 | 0 | 35.98 | 0.17 ▲ | 0 |
| TOMCL-JAN | 35.3 | 36.65 | 33.51 | 35.61 | 0.14 ▲ | 2,607,000 |
| TPLP-DEC | 13 | 14.15 | 12.65 | 13.7 | 0.79 ▲ | 3,461,500 |
| TPLP-FEB | 0 | 0 | 0 | 14.1 | 0.83 ▲ | 0 |
| TPLP-JAN | 13.06 | 14.4 | 13 | 14.01 | 0.72 ▲ | 4,491,500 |
| TREET-DEC | 25.95 | 26.1 | 24.5 | 24.89 | -0.63 ▼ | 5,679,500 |
| TREET-FEB | 0 | 0 | 0 | 25.62 | -0.5 ▼ | 0 |
| TREET-JAN | 26.2 | 26.75 | 25.3 | 25.45 | -0.72 ▼ | 7,375,500 |
| TRG-DEC | 71.55 | 74.89 | 70.5 | 72.94 | 2.13 ▲ | 9,557,500 |
| TRG-FEB | 0 | 0 | 0 | 75.69 | 3.08 ▲ | 0 |
| TRG-JAN | 72.99 | 76.5 | 72 | 75.12 | 2.94 ▲ | 20,938,000 |
| UBL-DECB | 373.5 | 375 | 372 | 372 | 1 ▲ | 23,500 |
| UBL-FEB | 0 | 0 | 0 | 384.3 | -2.04 ▼ | 0 |
| UBL-JAN | 375.9 | 377 | 371.01 | 376 | 0.75 ▲ | 73,000 |
| UBLPETF-DEC | 0 | 0 | 0 | 22.72 | -0.01 ▼ | 0 |
| UBLPETF-FEB | 0 | 0 | 0 | 23.38 | -0.04 ▼ | 0 |
| UBLPETF-JAN | 0 | 0 | 0 | 23.08 | -0.03 ▼ | 0 |
| UNITY-DEC | 33 | 33.5 | 32.57 | 33.27 | -0.18 ▼ | 2,553,000 |
| UNITY-FEB | 0 | 0 | 0 | 34.24 | -0.17 ▼ | 0 |
| UNITY-JAN | 34.2 | 34.88 | 33.55 | 33.98 | -0.15 ▼ | 2,238,000 |
| WAVES-DEC | 8.99 | 9.6 | 8.61 | 8.77 | -0.27 ▼ | 7,477,500 |
| WAVES-FEB | 0 | 0 | 0 | 9.03 | -0.16 ▼ | 0 |
| WAVES-JAN | 9.19 | 9.54 | 8.9 | 9.03 | -0.19 ▼ | 7,613,500 |
| WTL-DEC | 1.74 | 1.79 | 1.7 | 1.71 | -0.01 ▼ | 27,000,000 |
| WTL-FEB | 0 | 0 | 0 | 1.76 | -0.01 ▼ | 0 |
| WTL-JAN | 1.76 | 2.5 | 1.7 | 1.77 | 0.01 ▲ | 28,491,000 |
| YOUW-DEC | 3.95 | 4 | 3.85 | 3.9 | -0.09 ▼ | 207,500 |
| YOUW-FEB | 0 | 0 | 0 | 4.04 | -0.07 ▼ | 0 |
| YOUW-JAN | 4 | 4 | 4 | 4 | -0.06 ▼ | 15,000 |
| 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 |
|---|
