Get the latest news and updates from Dawn
KARACHI September 9th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 396.99 | 396.99 | 391 | 391.62 | -2.35 ▼ | 13,269 |
| Atlas Honda Ltd | 1226.16 | 1239 | 1226.16 | 1229.99 | -5.07 ▼ | 12,722 |
| Dewan Motors | 34.4 | 35.2 | 34.26 | 34.55 | 0.16 ▲ | 2,755,998 |
| Ghandhara Automobile | 587 | 587.99 | 575 | 578.71 | -7.45 ▼ | 462,917 |
| Ghandhara Ind. | 808 | 812.5 | 795 | 802.91 | -4.59 ▼ | 475,815 |
| Honda Atlas Cars | 303 | 304 | 296.2 | 298.57 | 0.97 ▲ | 910,062 |
| Hinopak Motor | 528.97 | 528.97 | 520.51 | 521.63 | -3.18 ▼ | 6,561 |
| Indus Motor Co. | 2294.99 | 2294.99 | 2259 | 2273.99 | -6.84 ▼ | 6,078 |
| Millat Tractors | 571 | 571 | 564.5 | 568.72 | -0.99 ▼ | 74,064 |
| Sazgar Engineering | 1650 | 1658 | 1625 | 1634.03 | -6.97 ▼ | 72,558 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 143.8 | 144.94 | 140.31 | 142.02 | 0.02 ▲ | 29,264 |
| Atlas Battery | 252.15 | 252.87 | 250 | 250.96 | -0.27 ▼ | 23,866 |
| Bela Automotive | 130 | 130 | 121 | 124.71 | -0.08 ▼ | 217 |
| Bal.Wheels | 205 | 208.99 | 190 | 192.14 | -9.25 ▼ | 724,472 |
| Dewan Auto Engg | 28.3 | 29.23 | 28.07 | 28.51 | 0.04 ▲ | 4,649 |
| Exide (PAK) | 706 | 710 | 695.5 | 698.67 | -6.95 ▼ | 16,549 |
| Ghandhara Tyre | 42 | 42 | 41.55 | 41.68 | -0.33 ▼ | 246,807 |
| Loads Limited | 16.45 | 17.49 | 16.3 | 16.97 | 0.75 ▲ | 18,463,135 |
| Panther Tyres Ltd. | 54.22 | 55.5 | 53 | 54.01 | -0.65 ▼ | 78,434 |
| Treet Battery Ltd. | 13.12 | 13.15 | 12.71 | 12.78 | -0.34 ▼ | 1,260,365 |
| Thal Limited | 615.71 | 615.71 | 603 | 603.74 | -11.97 ▼ | 16,833 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 65.74 | 66.89 | 63.11 | 64 | -2 ▼ | 49,867 |
| Fast Cables Ltd. | 23.58 | 23.81 | 23.52 | 23.61 | -0.13 ▼ | 1,363,988 |
| Pak Elektron | 57.41 | 57.99 | 55.25 | 55.58 | -1.51 ▼ | 12,780,069 |
| Pakistan Cables- | 177.45 | 177.45 | 170.99 | 171.44 | -1.09 ▼ | 31,590 |
| Siemens Pak. | 1599 | 1599 | 1517 | 1563.35 | -3.02 ▼ | 374 |
| Waves Corp Ltd. | 12.3 | 12.51 | 12.03 | 12.1 | -0.13 ▼ | 8,870,024 |
| Waves Home App | 9.96 | 10.05 | 9.78 | 9.87 | -0.04 ▼ | 2,332,329 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 291.5 | 291.5 | 283.73 | 284.27 | -3.46 ▼ | 217,226 |
| Bestway Cement | 580 | 582 | 573.02 | 574.84 | -3.1 ▼ | 9,006 |
| Cherat Cement | 374.98 | 374.98 | 364.5 | 366.13 | -6.08 ▼ | 151,164 |
| Dadabhoy Cement | 7.8 | 7.9 | 7.5 | 7.56 | -0.15 ▼ | 103,402 |
| Dewan Cement | 15 | 15 | 14.31 | 14.39 | -0.39 ▼ | 12,537,687 |
| D.G.K.Cement | 237.05 | 244.5 | 232.5 | 240.12 | 2.45 ▲ | 7,190,259 |
| Dandot Cement | 16.2 | 16.45 | 15.75 | 16.09 | -0.21 ▼ | 58,010 |
| Fauji Cement | 59.49 | 59.53 | 58.05 | 58.43 | -1.29 ▼ | 9,039,137 |
| Fecto Cement | 93.77 | 96.5 | 92.13 | 95.2 | 1.43 ▲ | 170,801 |
| Flying Cement | 53.9 | 53.99 | 48.52 | 52.16 | -1.01 ▼ | 96,056 |
| Gharibwal Cement | 55.7 | 56.6 | 54.31 | 54.6 | -0.83 ▼ | 2,319,163 |
| Kohat Cement | 103.7 | 104 | 102 | 102.38 | -1.32 ▼ | 1,049,807 |
| Lucky Cement | 477.9 | 485.97 | 472.5 | 481.01 | 2.44 ▲ | 3,637,777 |
| Maple Leaf | 108.99 | 109.24 | 105.83 | 107.06 | -2.07 ▼ | 6,032,009 |
| Pioneer Cement | 266.35 | 268 | 262 | 265.39 | -0.22 ▼ | 252,996 |
| Power Cement | 19.59 | 19.59 | 18.85 | 19.05 | -0.49 ▼ | 8,603,731 |
| Power Cem(Pref) | 28.36 | 28.36 | 23.6 | 28.19 | 2.41 ▲ | 5,555 |
| Safe Mix Con.Ltd | 33.5 | 36.17 | 30.9 | 36.17 | 3.29 ▲ | 1,542,741 |
| Thatta Cement | 48.88 | 50.67 | 47.11 | 49.15 | 3.09 ▲ | 38,995,242 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 471 | 480 | 471 | 479.49 | 1.65 ▲ | 6,896 |
| Bawany Air Prod | 49.4 | 49.4 | 47.26 | 48.3 | -0.41 ▼ | 11,528 |
| Berger Paints | 117 | 117 | 114 | 114.81 | -1.53 ▼ | 106,288 |
| Biafo Industries | 184.6 | 185 | 182.4 | 182.63 | -0.38 ▼ | 42,612 |
| Buxly Paints | 174.8 | 180.95 | 168.15 | 170.54 | 1.49 ▲ | 872 |
| Data Agro | 106 | 106 | 104 | 104.89 | -0.63 ▼ | 1,962 |
| Descon Oxychem | 37.73 | 39 | 37.15 | 38.42 | 1.03 ▲ | 3,045,818 |
| Dynea Pakistan | 325 | 329.9 | 319 | 324.96 | 0.18 ▲ | 39,021 |
| Engro Polymer | 30.5 | 30.7 | 30 | 30.23 | -0.24 ▼ | 1,167,857 |
| Engro Poly (Pref) | 12.5 | 12.8 | 12.5 | 12.65 | -0.21 ▼ | 9,342 |
| Ghani Chemical | 31.92 | 32.3 | 31.3 | 31.95 | 0.09 ▲ | 2,877,474 |
| Ghani Chemworld | 15.32 | 15.5 | 14.7 | 15.15 | -0.19 ▼ | 2,537,781 |
| Ghani Glo Hol | 27.44 | 27.55 | 26.51 | 26.67 | -0.77 ▼ | 5,069,063 |
| Ittehad Chemicals | 119 | 128 | 117 | 124.77 | 6.26 ▲ | 244,608 |
| Lucky Core Ind. | 311.9 | 311.9 | 302 | 303.57 | -8.34 ▼ | 460,264 |
| Lotte Chemical | 22.2 | 23.4 | 22.01 | 23.16 | 1.35 ▲ | 4,785,183 |
| Leiner Pak Gelat | 109.5 | 110.98 | 108.7 | 109.4 | 0.48 ▲ | 29,461 |
| Nimir Ind.Chem | 163.26 | 166.8 | 163.25 | 164.98 | 0.02 ▲ | 53,628 |
| Nimir Resins | 36.21 | 37.2 | 35.49 | 35.61 | -0.48 ▼ | 1,042,793 |
| Pak Oxygen Ltd. | 242.75 | 242.75 | 235.11 | 239.03 | -3.72 ▼ | 28,843 |
| Pak.P.V.C. | 16.69 | 17.52 | 15.26 | 17.21 | 1.28 ▲ | 15,838 |
| Sardar Chemical | 74 | 74.9 | 73.18 | 74.25 | 1.07 ▲ | 3,322 |
| Sitara Chemical | 961 | 961 | 892 | 949.32 | -15.9 ▼ | 139,974 |
| Sitara Peroxide | 19.25 | 19.8 | 18.99 | 19.71 | 0.28 ▲ | 80,218 |
| Wah-Noble | 405.5 | 410.99 | 402.5 | 403.45 | -1.99 ▼ | 13,342 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 16.35 | 16.7 | 15.97 | 16.57 | 0.28 ▲ | 1,052,866 |
| HBL Invest Fund | 6.28 | 6.28 | 5.71 | 6.01 | -0.11 ▼ | 1,479,781 |
| Tri-Star Mutual | 13 | 13.1 | 13 | 13.01 | -0.19 ▼ | 6,100 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd (XD) | 175.99 | 176 | 173.5 | 173.67 | -0.36 ▼ | 129,489 |
| Askari Bank (XD) | 85.7 | 86.48 | 83 | 83.4 | -1.66 ▼ | 1,478,522 |
| Bank Al-Falah | 105.76 | 106.2 | 103.5 | 105.56 | -0.2 ▼ | 3,023,316 |
| Bank AL-Habib (XD) | 193 | 193.01 | 188.02 | 190.56 | -1.83 ▼ | 749,444 |
| Bankislami Pak (XD) | 37.13 | 37.4 | 36.6 | 37.18 | 0.08 ▲ | 1,361,251 |
| Bank Makramah | 6.26 | 6.78 | 6.15 | 6.69 | 0.45 ▲ | 32,983,539 |
| Bank Of Khyber (XD) | 25.98 | 26.48 | 25.98 | 26.24 | 0.26 ▲ | 44,004 |
| B.O.Punjab | 19.7 | 19.8 | 19.1 | 19.66 | 0.01 ▲ | 83,886,261 |
| Faysal Bank (XD) | 77.35 | 78.4 | 76.85 | 77.2 | 0.35 ▲ | 1,960,866 |
| Habib Bank | 262.1 | 268 | 258 | 264.1 | 2.56 ▲ | 2,653,543 |
| Habib Metropolitan | 122.4 | 122.4 | 119 | 119.08 | -3.04 ▼ | 51,900 |
| JS Bank Ltd | 15 | 15.2 | 14.7 | 15 | -0.03 ▼ | 688,475 |
| MCB Bank Ltd | 357.1 | 359 | 355.5 | 356.8 | -0.28 ▼ | 870,476 |
| Meezan Bank Ltd | 394.5 | 409 | 393.01 | 406.35 | 12.32 ▲ | 3,480,828 |
| National Bank (XD) | 172.5 | 183.5 | 169.01 | 175.95 | 4.16 ▲ | 15,996,519 |
| Samba Bank | 9.28 | 9.28 | 9.2 | 9.24 | -0.1 ▼ | 2,436 |
| St.Chart.Bank (XD) | 73.51 | 74.97 | 73 | 74.1 | -0.32 ▼ | 21,312 |
| Soneri Bank Ltd | 22.91 | 22.91 | 22.3 | 22.41 | -0.25 ▼ | 299,436 |
| United Bank | 379.98 | 384.19 | 376.02 | 378.58 | 1.14 ▲ | 1,335,407 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 9.29 | 9.3 | 9.05 | 9.1 | -0.09 ▼ | 2,208,191 |
| Aisha Steel Mill | 14.5 | 14.63 | 13.91 | 14.08 | -0.32 ▼ | 4,972,355 |
| Aisha Steel(CPS) | 54.5 | 54.5 | 48.2 | 49.89 | -2.74 ▼ | 732 |
| Aisha StelCoP/S | 31 | 31 | 27.99 | 30.8 | 0 | 512 |
| Amreli Steels | 23.79 | 24.03 | 23.2 | 23.23 | -0.46 ▼ | 357,115 |
| Bolan Casting | 104 | 108.4 | 103 | 104.58 | 1.11 ▲ | 57,633 |
| Beco Steel Ltd | 21 | 22.81 | 20.84 | 21.7 | 0.96 ▲ | 20,578,675 |
| Crescent Steel | 105 | 105.4 | 103.01 | 104.29 | -0.39 ▼ | 191,502 |
| Dadex Eternit | 66.48 | 66.5 | 63.98 | 64 | -0.21 ▼ | 2,514 |
| Dost Steels Ltd. | 10.67 | 10.8 | 10.14 | 10.17 | 0 | 1,707,960 |
| Int. Ind.Ltd. | 232 | 233.9 | 221.2 | 227.04 | -2.5 ▼ | 451,705 |
| Inter.Steel Ltd | 124 | 124.5 | 121.51 | 123.5 | -0.24 ▼ | 244,708 |
| Ittefaq Iron Ind | 10.49 | 10.5 | 10.13 | 10.18 | -0.28 ▼ | 1,524,547 |
| K.S.B.Pumps | 233 | 234.44 | 225.11 | 227.83 | -3.6 ▼ | 214,323 |
| Metro Steel | 14.77 | 14.88 | 14.22 | 14.5 | -0.33 ▼ | 59,851 |
| Mughal Iron | 84 | 84.25 | 81.01 | 81.47 | -1.94 ▼ | 3,555,520 |
| Mughal Iron(C) | 42.95 | 42.95 | 40.08 | 41.18 | -1.47 ▼ | 6,791 |
| Pak Engineering | 593.52 | 599 | 590 | 594.83 | -4.44 ▼ | 979 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 20.5 | 20.5 | 18.75 | 18.92 | -0.02 ▼ | 39,000 |
| HBL Total Treasury | 104.82 | 104.85 | 104.82 | 104.85 | 0.03 ▲ | 5,300 |
| JS Global Banking | 34.8 | 38.2 | 34.52 | 35.24 | 0.24 ▲ | 30,000 |
| JS Momentum | 12.22 | 12.34 | 12.01 | 12.26 | 0.03 ▲ | 779,500 |
| Mahaana Islamic | 16.5 | 16.5 | 16.24 | 16.47 | 0.12 ▲ | 407,500 |
| Meezan Pakistan | 20.25 | 20.25 | 19.49 | 19.77 | 0.06 ▲ | 626,000 |
| NBP Pakistan G ETF | 29.83 | 29.83 | 27.56 | 27.56 | 0.1 ▲ | 26,000 |
| NIT Pakistan | 32.16 | 33.35 | 32.16 | 33.31 | 0.43 ▲ | 11,000 |
| UBLPakistanETF | 35.76 | 35.98 | 35.6 | 35.97 | 0.41 ▲ | 24,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 73.5 | 74.48 | 72 | 72.9 | -0.62 ▼ | 1,630,541 |
| Arif Habib Corp | 13.39 | 13.4 | 13.1 | 13.28 | 0 | 2,967,060 |
| Engro Fertert | 211 | 216 | 208.02 | 214.48 | 4.6 ▲ | 3,802,414 |
| Fatima Fert (XD) | 126.5 | 126.75 | 124.38 | 124.77 | -0.31 ▼ | 513,420 |
| Fauji Fert | 451.99 | 459.9 | 449.05 | 457.09 | 7.06 ▲ | 3,184,024 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 20.2 | 20.25 | 19.4 | 19.94 | -0.29 ▼ | 1,440,202 |
| Big Bird Foods Ltd. | 48.1 | 48.25 | 47.61 | 47.86 | -0.31 ▼ | 936,080 |
| Barkat Frisian Agro | 44.8 | 44.89 | 44 | 44.28 | -0.22 ▼ | 818,748 |
| Bunnys Limited | 124.18 | 124.18 | 124.18 | 124.18 | 11.29 ▲ | 2,005,714 |
| Clover Pakistan | 43.98 | 44.4 | 43 | 43.13 | -0.84 ▼ | 288,340 |
| Colgate Palm | 1302.2 | 1305 | 1295.25 | 1299.99 | -1.38 ▼ | 5,689 |
| Frieslandcampina | 89 | 89.34 | 86.51 | 87.19 | -1.33 ▼ | 663,096 |
| Fauji Foods Ltd | 18.9 | 19.24 | 18.2 | 18.66 | -0.02 ▼ | 41,668,298 |
| Gillette Pak | 228 | 228 | 220 | 222.7 | -2 ▼ | 10,356 |
| Ismail Ind- | 2195 | 2195 | 2088 | 2094.94 | -94.8 ▼ | 38 |
| MithchellsFruit | 203.96 | 208 | 203 | 203.25 | -0.74 ▼ | 6,472 |
| Matco Foods Ltd | 50.8 | 50.87 | 48.57 | 49.99 | 0.06 ▲ | 251,219 |
| Murree Brewery | 1010.11 | 1028.82 | 1002.2 | 1006.47 | -14.78 ▼ | 1,861 |
| National Foods | 380 | 383 | 341 | 346.59 | -29.83 ▼ | 5,671,925 |
| Nestle Pakistan | 8500 | 8509 | 8311.09 | 8470.09 | 17.86 ▲ | 655 |
| At-Tahur Ltd. | 43 | 43.05 | 41.21 | 41.59 | -0.71 ▼ | 3,051,072 |
| Quice Food | 8.86 | 8.95 | 8.7 | 8.85 | 0.09 ▲ | 795,817 |
| Rafhan Maize | 9589.99 | 9600 | 9503 | 9515 | -45.92 ▼ | 153 |
| Shield Corp. | 339 | 340 | 338.18 | 336.55 | 0 | 71 |
| Shezan Inter. | 209.87 | 209.9 | 203.12 | 203.25 | 0.25 ▲ | 3,363 |
| The Organic Meat | 54.72 | 55.74 | 53.63 | 53.88 | -0.84 ▼ | 3,967,268 |
| Treet Corp | 24.99 | 24.99 | 24.16 | 24.5 | 0.03 ▲ | 4,316,513 |
| Unity Foods Ltd | 28.5 | 28.5 | 27.55 | 27.69 | -0.63 ▼ | 4,535,352 |
| Unilever Foods (XD) | 32003.03 | 32497 | 32002 | 32317.25 | -182.75 ▼ | 51 |
| ZIL Limited | 352.62 | 370 | 341 | 362.94 | -9.02 ▼ | 1,151 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 17.25 | 17.25 | 14.8 | 14.84 | -0.88 ▼ | 13,929,213 |
| Frontier Ceram | 43.25 | 43.5 | 42.26 | 43.31 | 0.06 ▲ | 3,401 |
| GhaniGlobalGlass | 13.18 | 13.18 | 12.58 | 12.75 | -0.19 ▼ | 3,378,972 |
| Ghani Glass Ltd | 48.82 | 49 | 47.6 | 47.96 | -1.05 ▼ | 299,817 |
| Ghani Value Glass | 68.8 | 68.8 | 67.02 | 67.26 | -0.66 ▼ | 3,767 |
| Karam Ceramics | 170 | 171.99 | 152.01 | 165.28 | 0 | 10 |
| Shabbir Tiles | 17.69 | 17.69 | 17 | 17.11 | -0.22 ▼ | 273,497 |
| Tariq Glass Ind. | 270.5 | 276.99 | 267 | 269.77 | 1.05 ▲ | 709,031 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. (XD) | 45.07 | 45.97 | 45.07 | 45.15 | -0.34 ▼ | 3,477 |
| Adamjee Ins. (XD) | 73.5 | 76.5 | 73.01 | 73.34 | -0.51 ▼ | 1,148,228 |
| Askari Life Ass | 12.61 | 12.61 | 11.95 | 12.03 | -0.38 ▼ | 1,341,728 |
| Adamjee Life Ass. (XD) | 34.16 | 34.5 | 34.16 | 34.45 | 0.29 ▲ | 6,193 |
| Atlas Ins. Ltd | 78 | 80 | 76.1 | 78.04 | -1.56 ▼ | 4,423 |
| Century Ins. | 47 | 48.05 | 47 | 48 | -0.87 ▼ | 3,593 |
| Cres.Star Ins. | 4.26 | 4.26 | 4.14 | 4.15 | -0.06 ▼ | 1,281,802 |
| EFU General (XD) | 128.99 | 128.99 | 124 | 124 | -0.51 ▼ | 2,156 |
| EFU Life Assurance (XD) | 159.99 | 163 | 158 | 161 | 4 ▲ | 16,490 |
| East West Insurance | 0 | 0 | 0 | 57.29 | 0 | 143 |
| Habib Ins. | 14 | 14 | 13.3 | 13.33 | -0.16 ▼ | 113,715 |
| IGI Holdings (XD) | 306 | 309.95 | 300.4 | 303.03 | -4.41 ▼ | 35,028 |
| IGI Life Ins | 21 | 21 | 20.51 | 21 | 0.4 ▲ | 16,200 |
| Jubilee Gen.Ins | 82.77 | 83.9 | 82 | 83.26 | -0.02 ▼ | 107,963 |
| Jubile Life Ins | 173 | 177 | 165.08 | 170.74 | -2.01 ▼ | 24,722 |
| Pak Reinsurance | 14.65 | 14.65 | 14.22 | 14.28 | -0.2 ▼ | 354,009 |
| PICIC Ins.Ltd. | 5.75 | 5.75 | 5.41 | 5.48 | -0.14 ▼ | 216,581 |
| Premier Ins. | 8.85 | 8.85 | 8.3 | 8.48 | -0.22 ▼ | 10,056 |
| Pak Gen.Ins. | 10.29 | 10.3 | 9.61 | 10.29 | -0.02 ▼ | 624 |
| Reliance Ins. | 18.57 | 19.49 | 18.14 | 18.31 | -1.84 ▼ | 440,309 |
| Shaheen Ins. | 9 | 9.25 | 8.98 | 9 | -0.01 ▼ | 48,569 |
| TPL Insurance | 20.4 | 21.48 | 19.59 | 21.01 | 1.48 ▲ | 8,536,234 |
| TPL Life Insurance | 39 | 40 | 38.01 | 38.02 | -1.98 ▼ | 1,975 |
| United Insurance | 16 | 16 | 15.63 | 15.81 | -0.17 ▼ | 27,319 |
| Universal Ins. | 22.49 | 23.72 | 22.1 | 23.72 | 2.16 ▲ | 128,922 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 16.89 | 17.08 | 15.21 | 15.76 | 0.23 ▲ | 1,586,958 |
| Arif Habib Limited. | 96.98 | 96.98 | 95.07 | 95.56 | -0.27 ▼ | 138,352 |
| AKD Securites | 33.96 | 34.2 | 33 | 33.07 | -0.89 ▼ | 317,801 |
| Calcorp Limited | 45.11 | 49.68 | 41.5 | 45.92 | 0.76 ▲ | 15,269 |
| Cyan Limited | 36.56 | 39.05 | 36.5 | 38.5 | 1.56 ▲ | 575,696 |
| Dawood Equities | 16.22 | 16.98 | 15.21 | 16.91 | 0.01 ▲ | 79,640 |
| DH Partners Ltd. (XD) | 44.1 | 45.67 | 43.31 | 45.38 | 1.47 ▲ | 2,293,506 |
| Dawood Law | 320 | 325 | 300.01 | 316.75 | -6.25 ▼ | 16,954 |
| Engro Holdings | 243.4 | 250.9 | 239.05 | 248.06 | 7.05 ▲ | 10,335,068 |
| Escorts Bank | 6.38 | 6.38 | 6 | 6.04 | -0.46 ▼ | 247,610 |
| First Cap.Equit | 7.49 | 7.49 | 6.1 | 6.2 | -0.9 ▼ | 854,707 |
| F.Credit & Inv | 13.25 | 13.59 | 13.11 | 13.58 | 0.18 ▲ | 7,520 |
| Ist.Capital Sec | 3.09 | 3.09 | 2.9 | 2.93 | -0.07 ▼ | 1,347,561 |
| First Dawood Prop | 6.8 | 6.98 | 6.7 | 6.74 | -0.1 ▼ | 1,081,926 |
| F. Nat.Equities | 7.2 | 7.75 | 7.07 | 7.64 | 0.3 ▲ | 20,332,103 |
| Invest Bank | 7.08 | 7.14 | 6 | 6.18 | -0.82 ▼ | 26,563,236 |
| Imperial Limite | 22.5 | 23.6 | 20.52 | 22 | -0.5 ▼ | 20,098 |
| Intermarket Sec. | 13.49 | 13.75 | 12.5 | 13.25 | -0.05 ▼ | 5,695,298 |
| Jah.Sidd. Co. | 25.38 | 25.75 | 25 | 25.49 | 0 | 225,965 |
| JahangirSidd(Pref) | 11.49 | 11.5 | 11.49 | 11.5 | 0.01 ▲ | 197,665 |
| JS Global Cap. | 142.99 | 142.99 | 142.99 | 135 | 0 | 2 |
| JS Investments | 29.95 | 32 | 29.94 | 30.49 | 0.64 ▲ | 23,741 |
| LSE Capital Ltd. | 7.41 | 8.31 | 7.26 | 7.7 | 0.39 ▲ | 1,337,235 |
| LSE Fin. Services | 25 | 25.76 | 25 | 25 | -0.4 ▼ | 5,116 |
| LSE Ventures Ltd | 7.42 | 7.5 | 7.16 | 7.25 | 0.06 ▲ | 131,670 |
| MCB Inv MGT | 137.91 | 137.91 | 133.25 | 136 | 2.5 ▲ | 4,231 |
| Next Capital | 11.72 | 12 | 11.35 | 11.4 | -0.32 ▼ | 47,275 |
| OLP Financial | 49.5 | 52 | 49.5 | 52 | 2.1 ▲ | 29,134 |
| Pervez Ahmed Co | 2.85 | 2.89 | 2.76 | 2.78 | -0.04 ▼ | 3,077,444 |
| PIA Holding Company | 20.15 | 20.15 | 19.84 | 19.89 | -0.07 ▼ | 1,432,248 |
| PIA Holding CompanyB | 24182 | 24963 | 24179 | 24656.5 | -343.5 ▼ | 33 |
| Pak Stock Exchange | 37.95 | 37.98 | 37.03 | 37.17 | -0.66 ▼ | 1,139,873 |
| Sec. Inv. Bank | 9.26 | 9.74 | 8.81 | 9.26 | -0.36 ▼ | 15,128 |
| Trust Brokerage | 13.02 | 13.02 | 12.75 | 12.75 | -0.3 ▼ | 12,510 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 29.9 | 30.27 | 28.2 | 30.27 | 2.75 ▲ | 186,896 |
| Pak Gulf Leasing | 18.88 | 18.99 | 18.5 | 18.54 | -0.23 ▼ | 21,090 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1543.98 | 1543.98 | 1511 | 1517.91 | -7.89 ▼ | 1,735 |
| Fateh Industries | 203.04 | 219.9 | 203.04 | 224.9 | 0 | 43 |
| Leather Up Ltd. | 40.56 | 45.45 | 40.56 | 41.6 | -1 ▼ | 72,054 |
| Pak Leather | 34.85 | 34.85 | 33.11 | 34.61 | -0.24 ▼ | 596 |
| Service Global | 93.3 | 96 | 92.81 | 93.39 | 0.23 ▲ | 444,487 |
| Service Ind.Ltd | 1410 | 1410 | 1391.07 | 1400 | -10 ▼ | 14,995 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 172.52 | 173.5 | 170 | 170.42 | -6.75 ▼ | 6,178 |
| AL-Khair Gadoon | 55 | 55.06 | 52.76 | 55.05 | -3.15 ▼ | 1,949 |
| ECOPACK Ltd | 66.39 | 66.39 | 62.5 | 62.99 | -2.09 ▼ | 691,519 |
| Gammon Pak | 28.76 | 28.76 | 27.97 | 28.16 | -0.6 ▼ | 38,367 |
| GOC (Pak) Ltd. | 134 | 134 | 130 | 131.19 | -3.72 ▼ | 1,283 |
| Mandviwala | 88.83 | 88.83 | 88.83 | 88.83 | 8.08 ▲ | 98,137 |
| Pakistan Alumin | 153.51 | 156 | 152.21 | 153.88 | -0.6 ▼ | 279,372 |
| Pak Services | 941 | 965 | 940 | 948.83 | 3.8 ▲ | 350 |
| Shifa Int.Hospital | 559.99 | 559.99 | 549.99 | 556.5 | 3.04 ▲ | 27,980 |
| Siddiqsons Tin | 8.29 | 8.3 | 7.93 | 8.04 | -0.08 ▼ | 2,690,743 |
| Tri-Pack Films | 131 | 131.99 | 127 | 130.25 | -0.35 ▼ | 23,558 |
| United Brands | 24.5 | 24.7 | 24 | 24.37 | 0 | 10,402 |
| UDL Int.Ltd. | 9.28 | 9.96 | 9.28 | 9.31 | -0.29 ▼ | 1,580 |
| United Distributor | 80.12 | 80.12 | 76.6 | 78.43 | -1.66 ▼ | 10,985 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 12.9 | 12.99 | 12.4 | 12.44 | -0.45 ▼ | 30,348 |
| AL-Noor Mod | 5.98 | 5.98 | 5.5 | 5.52 | -0.35 ▼ | 178,411 |
| Elite Cap.Mod | 22.11 | 22.9 | 20.1 | 21.52 | -0.62 ▼ | 3,796 |
| Equity Modaraba | 6.9 | 6.99 | 6.5 | 6.86 | 0.17 ▲ | 16,911 |
| 1st.Fid.Leasing | 7.75 | 8 | 7.61 | 7.61 | -0.16 ▼ | 19,620 |
| Habib Modaraba | 34.5 | 34.95 | 33.51 | 34.24 | 0.48 ▲ | 22,828 |
| I.B.L.Modarab | 8.89 | 8.89 | 8.31 | 8.38 | 0.09 ▲ | 7,010 |
| Imrooz Modaraba | 200 | 210 | 200 | 208.59 | 0 | 2 |
| Punjab Mod | 4.49 | 4.55 | 4.31 | 4.35 | -0.14 ▼ | 49,882 |
| Paramount Mod | 11.9 | 11.9 | 11.27 | 11.36 | 0 | 44 |
| F.Treet Manuf | 18.75 | 18.8 | 18.26 | 18.37 | -0.52 ▼ | 6,032 |
| Tri-Star 1st Mod. | 13.55 | 13.9 | 13.55 | 13.77 | -0.1 ▼ | 1,527 |
| OLP Modaraba | 21.5 | 22.4 | 21.5 | 22.25 | 0.35 ▲ | 7,590 |
| Orient Rental | 11.5 | 11.65 | 11.26 | 11.64 | 0.14 ▲ | 11,703 |
| Popular Islamic | 26.8 | 26.8 | 23.7 | 25.49 | 0.82 ▲ | 3,189 |
| Sindh Modaraba | 14.15 | 16.06 | 14.15 | 16.06 | 1.46 ▲ | 120,698 |
| Trust Modaraba | 47.95 | 50.92 | 47.25 | 48.11 | 1.82 ▲ | 875,143 |
| Unicap Modaraba | 4.63 | 5.19 | 4.63 | 4.72 | -0.18 ▼ | 57,260 |
| Wasl Mobility Mod | 4.25 | 4.39 | 4.01 | 4.15 | -0.08 ▼ | 1,286,144 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 669.99 | 700.9 | 663.7 | 687.34 | 21.57 ▲ | 7,524,771 |
| Oil & Gas Dev | 275.5 | 277.39 | 271 | 273.15 | -1.85 ▼ | 4,430,136 |
| Pak Oilfields | 676.1 | 684 | 674 | 680.32 | 4.89 ▲ | 332,240 |
| Pak Petroleum | 192.45 | 193.99 | 188.6 | 192.58 | 2.07 ▲ | 14,851,437 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 524.85 | 526.9 | 520.16 | 523.66 | -0.06 ▼ | 43,321 |
| Burshane LPG | 35 | 35.48 | 34.6 | 34.7 | -0.45 ▼ | 1,700 |
| Hascol Petrol | 10.82 | 10.95 | 10.55 | 10.6 | -0.16 ▼ | 4,675,875 |
| HI-Tech Lub. | 48.49 | 50.6 | 47.22 | 49.44 | 1.39 ▲ | 2,666,052 |
| Oilboy Energy | 9.01 | 9.24 | 8.95 | 9.03 | 0.02 ▲ | 129,517 |
| P.S.O. | 424.97 | 425 | 415.03 | 415.95 | -6.46 ▼ | 3,484,491 |
| Sui North Gas | 135.6 | 135.89 | 129.2 | 131.49 | -1.69 ▼ | 10,486,661 |
| Sui South Gas | 42.98 | 43.39 | 42.13 | 42.25 | -0.31 ▼ | 13,334,512 |
| Wafi Energy Pak | 173.74 | 173.74 | 170 | 171.03 | -0.83 ▼ | 22,637 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.35 | 27.45 | 27.03 | 27.27 | 0.06 ▲ | 148,288 |
| Cherat Packaging | 113.8 | 121.1 | 112.1 | 117.61 | 6.35 ▲ | 2,147,536 |
| Pak Agro Pack | 14 | 14.5 | 14 | 14.5 | 0.75 ▲ | 7,500 |
| Int. Packaging Films | 23.56 | 23.95 | 23 | 23.27 | -0.29 ▼ | 95,560 |
| MACPAC Films | 31.22 | 31.23 | 30.5 | 30.75 | -0.37 ▼ | 492,000 |
| Merit Packaging | 13.55 | 14.69 | 13.5 | 14.49 | 1.1 ▲ | 5,901,413 |
| Packages Ltd. | 695 | 707.85 | 685.15 | 701.26 | 5.78 ▲ | 5,701 |
| Pak Paper Prod | 170.5 | 173.5 | 160.01 | 169.95 | -1.07 ▼ | 41,637 |
| Roshan Packages | 22.5 | 22.62 | 21.65 | 21.77 | -0.58 ▼ | 1,211,702 |
| Security Paper | 191.03 | 192 | 186.1 | 190.19 | -0.84 ▼ | 74,425 |
| SPEL Limited | 68.5 | 74 | 68.15 | 69.88 | 1.74 ▲ | 4,606,122 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 1200 | 1200 | 1168 | 1177.58 | -4.25 ▼ | 22,207 |
| AGP Limited (XD) | 188 | 189.89 | 187.51 | 189.31 | 2.37 ▲ | 143,618 |
| BF Biosciences | 168 | 168 | 164.11 | 165.78 | -0.03 ▼ | 505,095 |
| Citi Pharma Ltd | 96.21 | 96.5 | 93.9 | 95.58 | -0.63 ▼ | 8,536,009 |
| Ferozsons (Lab) | 419.5 | 420 | 414.3 | 415.18 | -4.12 ▼ | 10,661 |
| GlaxoSmithKline (XD) | 406 | 407.44 | 400 | 406.13 | 0.09 ▲ | 423,376 |
| Haleon Pakistan (XD) | 876.35 | 883 | 866 | 869.99 | -6.36 ▼ | 45,731 |
| Highnoon (Lab) | 1169.21 | 1177.7 | 1155.04 | 1162.93 | -6.28 ▼ | 12,126 |
| Hoechst Pak Ltd | 4021 | 4130 | 4000 | 4094.15 | 73.65 ▲ | 715 |
| IBL HealthCare | 60.97 | 61.69 | 60.12 | 60.44 | 0.07 ▲ | 386,095 |
| Liven Pharma | 63.5 | 63.95 | 63 | 63.65 | 0.25 ▲ | 139,067 |
| Macter Int. Ltd | 394 | 397.5 | 388.5 | 389.45 | -4.85 ▼ | 27,415 |
| Otsuka Pak | 302 | 303.68 | 295 | 295.96 | -6.04 ▼ | 37,280 |
| The Searle Company | 115.5 | 119.85 | 113.55 | 116.12 | 1.54 ▲ | 12,255,005 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 13.06 | 13.07 | 12.01 | 12.46 | -0.55 ▼ | 1,853,884 |
| Engro Powergen | 29.7 | 29.7 | 29.4 | 29.58 | 0.12 ▲ | 123,779 |
| Mughal Energy Ltd | 22.79 | 26 | 22.79 | 25.32 | 0 | 306 |
| Hub Power Co. | 197.15 | 201.9 | 194.05 | 195.52 | -1.32 ▼ | 8,324,979 |
| Kot Addu Power | 36.8 | 37.08 | 36.39 | 36.44 | -0.36 ▼ | 1,429,250 |
| K-Electric Ltd. | 5.73 | 5.9 | 5.7 | 5.75 | 0.13 ▲ | 169,615,422 |
| Kohinoor Energy | 22.4 | 22.4 | 21.82 | 22.31 | -0.02 ▼ | 281,939 |
| Kohinoor Power | 9.72 | 9.99 | 9.6 | 9.62 | -0.1 ▼ | 87,434 |
| Lalpir Power | 25.52 | 26 | 25.4 | 25.59 | -0.25 ▼ | 447,612 |
| Nishat ChunPower | 28.38 | 28.9 | 28.21 | 28.55 | 0.34 ▲ | 352,774 |
| Nishat Power | 42 | 42.49 | 41.7 | 42.07 | 0.08 ▲ | 152,493 |
| Pakgen Power | 109.97 | 109.97 | 105 | 106.04 | -0.96 ▼ | 2,827 |
| Sitara Energy | 15.21 | 15.29 | 14.66 | 15.21 | 0 | 284 |
| S.G.Power | 12.22 | 12.22 | 11.42 | 11.9 | 0.11 ▲ | 22,218 |
| Saif Power Ltd | 10.65 | 10.92 | 10.55 | 10.73 | 0.12 ▲ | 558,079 |
| Tri-Star Power | 9.85 | 10 | 9.7 | 9.7 | -0.05 ▼ | 20,150 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 30.25 | 32 | 29.5 | 30.51 | -0.83 ▼ | 10,628 |
| Hussain Industries | 29.2 | 29.59 | 29.2 | 29.59 | 2.69 ▲ | 9,175 |
| Javedan Corp. | 90 | 90 | 82.51 | 85.03 | -5.78 ▼ | 2,193,608 |
| Pace (Pak) Ltd. | 6.74 | 7 | 6.68 | 6.78 | 0.07 ▲ | 7,968,323 |
| TPL Properties | 10.47 | 10.56 | 10.3 | 10.39 | -0.08 ▼ | 5,911,292 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 32.31 | 32.5 | 31.99 | 32.07 | -0.24 ▼ | 1,561,640 |
| Globe Residency | 19.76 | 19.85 | 19.67 | 19.8 | 0.05 ▲ | 112,515 |
| TPL REIT Fund I | 14.76 | 14.96 | 14.61 | 14.68 | -0.67 ▼ | 12,238 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 661.97 | 663.3 | 655 | 658.76 | -1.57 ▼ | 442,180 |
| Cnergyico PK | 7.21 | 7.28 | 7.13 | 7.15 | -0.07 ▼ | 6,052,679 |
| National Refinery | 368.98 | 376.99 | 361 | 373.77 | 5.93 ▲ | 2,096,282 |
| Pak Refinery | 33 | 33.08 | 32.1 | 32.34 | -0.51 ▼ | 7,441,709 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 1052.5 | 1057.95 | 1049 | 1056.07 | -16.55 ▼ | 574 |
| Adam Sugar | 75.5 | 75.5 | 70.17 | 72.39 | -2.17 ▼ | 1,529 |
| Abdullah Shah | 9.17 | 9.2 | 8.95 | 9.07 | -0.1 ▼ | 541,327 |
| AL-Noor Sugar | 103.5 | 103.5 | 93.01 | 100 | 0 | 219 |
| Ansari Sugar | 18.79 | 20.33 | 18.12 | 19.8 | 1.32 ▲ | 486,311 |
| Baba Farid | 247 | 248 | 225 | 237.1 | -9.9 ▼ | 586 |
| Chashma Sugar | 62.4 | 73.2 | 62.1 | 67.79 | 0.32 ▲ | 14,051 |
| Dewan Sugar | 6.62 | 6.62 | 6.23 | 6.25 | -0.24 ▼ | 73,624 |
| Faran Sugar Mills | 55.72 | 60 | 51.26 | 54.04 | -2.09 ▼ | 63,678 |
| Habib Sugar | 82.96 | 82.96 | 80.23 | 80.64 | -0.76 ▼ | 163,210 |
| Habib Rice Prod | 31.1 | 31.14 | 31 | 31 | -0.5 ▼ | 1,977 |
| Haseeb Waqas Sugar | 24 | 24 | 22.5 | 22.92 | -0.21 ▼ | 558,892 |
| J.D.W.Sugar | 870.01 | 905.94 | 870.01 | 891.13 | -6.85 ▼ | 3,289 |
| Jauharabad Sug | 63 | 63.99 | 58.51 | 63 | 1.16 ▲ | 126,555 |
| Khairpur Sugar | 137.33 | 137.33 | 131 | 132.12 | -5.21 ▼ | 3,209 |
| Mirpurkhas Sugar | 40.6 | 40.65 | 39 | 39.16 | -1.35 ▼ | 199,116 |
| Mehran Sugar | 71.02 | 71.98 | 70 | 70 | -1.52 ▼ | 8,478 |
| Premier Suger | 315.12 | 315.12 | 315.12 | 349.41 | 0 | 10 |
| Sanghar Sugar | 62 | 62 | 56.15 | 59.06 | -2.93 ▼ | 494 |
| Sindh Abadgar | 204.98 | 204.98 | 196 | 196.88 | 0 | 46 |
| Shahtaj Sugar | 143.01 | 169.99 | 143.01 | 158.43 | 0 | 149 |
| Shahmurad Sugar | 530 | 530 | 490.1 | 500 | 1.16 ▲ | 3,635 |
| Sakrand Sugar | 16.19 | 18.78 | 15.55 | 18.67 | 1.6 ▲ | 1,892,701 |
| Shakarganj Limited | 65.01 | 67.86 | 65 | 67.78 | 0.82 ▲ | 4,677 |
| Tariq Corp Ltd. | 17.44 | 18 | 17.2 | 17.25 | -0.25 ▼ | 50,895 |
| Thal Ind.Corp. | 552.02 | 560.02 | 552 | 560 | 0 | 1,276 |
| Tandlianwala Sugar | 200.02 | 209.95 | 200.02 | 215.04 | 0 | 11 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 131.2 | 134.5 | 131.2 | 131.59 | 0.99 ▲ | 175,954 |
| Ibrahim Fibres | 315 | 315 | 303 | 303.06 | 2.07 ▲ | 596 |
| Image Pakistan | 29.6 | 29.79 | 29 | 29.16 | -0.34 ▼ | 2,408,956 |
| Pak Synthetics | 64.66 | 64.66 | 54.46 | 54.84 | -5.67 ▼ | 40,138 |
| Rupali Polyester | 38.69 | 38.7 | 37.5 | 38.23 | -0.62 ▼ | 31,595 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 162 | 162 | 157 | 157.51 | -1.86 ▼ | 2,143,419 |
| Avanceon Ltd | 47.77 | 48.38 | 47.77 | 48.01 | -0.25 ▼ | 1,029,170 |
| Nets International | 42.55 | 50 | 42.5 | 42.71 | -3.12 ▼ | 1,526 |
| Supernet Ltd.XB | 39.02 | 39.98 | 38.12 | 39 | -1.45 ▼ | 52,015 |
| Hum Network | 16.46 | 16.46 | 15.9 | 16.17 | -0.19 ▼ | 3,540,030 |
| Media Times Ltd | 3.51 | 3.74 | 3.51 | 3.65 | -0.05 ▼ | 1,719,830 |
| Netsol Tech. | 144.26 | 145.5 | 143.61 | 143.81 | -0.79 ▼ | 430,324 |
| Octopus Digital | 51.5 | 52.35 | 51.31 | 51.72 | -0.68 ▼ | 419,065 |
| Pak Datacom | 199.45 | 199.45 | 185.6 | 193.51 | -1.49 ▼ | 8,258 |
| P.T.C.L. | 24.6 | 24.9 | 23.95 | 24.15 | -0.26 ▼ | 3,334,489 |
| Supernet Technologie | 789.98 | 792 | 780 | 781.62 | 18.97 ▲ | 941 |
| Symmetry Group Ltd | 15.65 | 16.34 | 15.65 | 16.15 | 0.68 ▲ | 34,647,989 |
| Systems Limited | 138.08 | 139 | 137.01 | 137.19 | -0.89 ▼ | 1,508,001 |
| Telecard Limited | 8.19 | 8.2 | 8.02 | 8.05 | -0.05 ▼ | 2,300,239 |
| TPL Corp Ltd | 10.51 | 10.75 | 9.44 | 9.85 | -0.64 ▼ | 8,793,199 |
| TPL Trakker Ltd | 7.79 | 7.79 | 7.55 | 7.65 | -0.01 ▼ | 99,692 |
| TRG Pak Ltd | 58.26 | 59.84 | 57.51 | 58.59 | 0.55 ▲ | 4,182,459 |
| WorldCall Telecom | 1.44 | 1.54 | 1.44 | 1.52 | 0.09 ▲ | 74,056,866 |
| Zarea Limited | 30.38 | 30.38 | 29.01 | 29.32 | -0.54 ▼ | 265,172 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 60.49 | 60.49 | 58.34 | 58.54 | -1.71 ▼ | 24,949 |
| Ahmed Hassan | 77 | 77 | 77 | 77.44 | 0 | 175 |
| Azgard Nine | 12.35 | 12.4 | 12.1 | 12.14 | -0.19 ▼ | 1,069,764 |
| AN Textile Mill | 24.6 | 29.21 | 24.6 | 27.49 | 0.65 ▲ | 1,845 |
| Aruj Industries | 11.09 | 11.09 | 10.2 | 10.65 | -0.15 ▼ | 114,269 |
| Bhanero Tex. | 930 | 1000 | 911 | 1000 | 44.1 ▲ | 224 |
| Blessed Tex. | 304.95 | 304.95 | 293.05 | 299.94 | 0 | 8 |
| Chenab Limited | 24.4 | 26.27 | 23.8 | 24.96 | 1.08 ▲ | 722,270 |
| Chenab Ltd.(Pre | 3.81 | 4.06 | 3.81 | 3.89 | -0.15 ▼ | 294,129 |
| Crescent Tex. | 22.67 | 22.7 | 21.7 | 21.89 | -0.78 ▼ | 319,265 |
| Faisal Spinning | 365 | 378.89 | 365 | 373.02 | 0 | 10 |
| Feroze 1888 | 78.01 | 78.84 | 76.5 | 77.24 | -0.93 ▼ | 41,476 |
| Fateh Sports | 114.89 | 114.89 | 103.41 | 103.54 | -11.36 ▼ | 5,833 |
| Fazal Cloth | 286.9 | 290 | 280.22 | 286.67 | 3.24 ▲ | 3,309 |
| Gul Ahmed | 38.77 | 39.1 | 37.5 | 37.98 | -0.79 ▼ | 990,112 |
| Ghazi Fabrics | 16.25 | 16.25 | 14.52 | 14.79 | -0.78 ▼ | 153,431 |
| Hala Enterprise | 21.31 | 21.96 | 21.15 | 21.27 | -0.06 ▼ | 927 |
| Hafiz Limited | 370 | 370 | 355 | 370.85 | 0 | 17 |
| Interloop Ltd. | 70.62 | 72.3 | 70.5 | 70.65 | 0.03 ▲ | 1,211,072 |
| Int.Knitwear | 44.06 | 48 | 43 | 45.62 | -1.36 ▼ | 19,613 |
| Jubilee Spinning | 36.69 | 36.69 | 33.04 | 33.04 | -3.67 ▼ | 65,092 |
| Khyber Textile | 1543.02 | 1543.02 | 1443.01 | 1518.7 | 23.97 ▲ | 205 |
| Kohinoor Mills | 92.66 | 97 | 90.5 | 94.12 | 1.46 ▲ | 151,645 |
| Kohinoor Ind. | 14.95 | 15.8 | 14.7 | 15.08 | 0.1 ▲ | 250,600 |
| Kohinoor Textile | 262 | 262.3 | 250.02 | 253.98 | -3.92 ▼ | 23,675 |
| Mehmood Tex. | 345.98 | 345.98 | 335.21 | 335.72 | 0.17 ▲ | 84 |
| Masood Textile | 61 | 62.93 | 60 | 60.24 | -0.98 ▼ | 4,646 |
| Nishat (Chun.) | 49.8 | 51.5 | 48.6 | 50 | -0.43 ▼ | 128,673 |
| Nishat Mills Ltd | 163 | 163 | 157 | 158.18 | -3.87 ▼ | 927,653 |
| Paramount Sp | 8.13 | 8.3 | 8 | 8 | -0.2 ▼ | 25,066 |
| Quetta Textile | 17.62 | 17.62 | 17.06 | 17.25 | -0.37 ▼ | 11,711 |
| Redco Textile | 29.9 | 30 | 25.1 | 27.09 | -0.38 ▼ | 41,987 |
| Reliance Weaving | 110 | 110 | 110 | 110 | -0.64 ▼ | 1,400 |
| Sapphire Tex. | 1385.03 | 1402 | 1258.43 | 1302.85 | -95.41 ▼ | 1,475 |
| Sapphire Fiber | 1058.11 | 1075 | 1000 | 1010.2 | -48.24 ▼ | 518 |
| Shams Textile | 36.18 | 37.49 | 35.97 | 37.69 | 0 | 201 |
| Stylers Int.Ltd. | 47 | 47 | 45 | 45.32 | -1.18 ▼ | 30,507 |
| Suraj Cotton Mills | 126.1 | 130.48 | 126.1 | 128 | -1.82 ▼ | 3,500 |
| Towellers Limited | 179.8 | 179.8 | 172 | 177.03 | -2.28 ▼ | 24,101 |
| ZahidJee Tex. | 61 | 66.56 | 59.13 | 62.74 | 2.23 ▲ | 106,671 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 52.19 | 53.8 | 50.31 | 50.79 | -1.4 ▼ | 5,923 |
| Amtex Limited | 4.3 | 4.38 | 4.01 | 4.06 | -0.19 ▼ | 2,193,755 |
| Arctic Textile | 36.3 | 38.99 | 36.3 | 38.71 | 0.91 ▲ | 1,050 |
| Asim Textile | 32.99 | 33 | 31.2 | 32.99 | 0 | 12,407 |
| Bilal Fibres | 23.89 | 24.35 | 23.58 | 24.02 | 0.07 ▲ | 51,488 |
| Crescent Cotton | 60.97 | 60.97 | 54.3 | 56.5 | 1.07 ▲ | 6,680 |
| Crescent Fibres | 70.63 | 70.63 | 70.63 | 70.63 | 6.42 ▲ | 2,000 |
| Colony Tex.Mills Ltd | 6.46 | 6.46 | 6.18 | 6.25 | -0.21 ▼ | 233,545 |
| Chakwal Spinning | 34.57 | 35.9 | 33.75 | 34.32 | 0.23 ▲ | 582,164 |
| Dewan Farooque Sp. | 6.24 | 6.24 | 5.96 | 6.02 | -0.09 ▼ | 662,633 |
| Din Textile | 77.77 | 77.77 | 77.6 | 77.66 | 0 | 29 |
| D.M. Corporation Ltd | 53.91 | 53.91 | 53.91 | 50.05 | 1.04 ▲ | 1 |
| Dewan Mushtaq | 15.62 | 16.88 | 15.5 | 15.72 | 0.21 ▲ | 11,932 |
| D.S. Ind. Ltd. | 6.41 | 7.02 | 6.1 | 6.91 | 0.48 ▲ | 6,332,812 |
| Dewan Textile | 7.3 | 7.3 | 7.02 | 7.11 | -0.19 ▼ | 6,855 |
| Elahi Cotton | 215.01 | 229.5 | 210 | 215 | -6.03 ▼ | 219 |
| Ellcot Spinning | 115.5 | 117.21 | 115 | 115.02 | -5.98 ▼ | 3,998 |
| Gadoon Textile | 423 | 425 | 412 | 415.09 | -0.38 ▼ | 25,311 |
| Gulshan Sp. | 5.92 | 5.92 | 5.4 | 5.49 | -0.03 ▼ | 27,718 |
| Gulistan Sp. | 9.5 | 9.89 | 9.5 | 9.88 | 0.38 ▲ | 1,435 |
| Hira Textile | 5.35 | 5.35 | 5.15 | 5.19 | -0.02 ▼ | 290,581 |
| Idrees Textile | 22.96 | 25.36 | 22.31 | 25.23 | 2.18 ▲ | 436,530 |
| Ideal Spinning | 21.22 | 21.67 | 21.22 | 22.56 | 0 | 192 |
| Indus Dyeing | 167 | 167 | 165.05 | 165.88 | -0.91 ▼ | 4,023 |
| J.A.Textile | 28.25 | 28.3 | 28.04 | 28.04 | -1.19 ▼ | 7,314 |
| Janana D Mal | 118 | 124.79 | 118 | 121.81 | -1.86 ▼ | 29,304 |
| J.K.Spinning | 230 | 249 | 230 | 248.41 | 20.13 ▲ | 1,587 |
| Kohat Textile | 62 | 62.73 | 60 | 60.19 | -1.29 ▼ | 43,336 |
| Kohinoor Spining | 6.88 | 7 | 6.7 | 6.74 | -0.05 ▼ | 11,249,564 |
| Khalid Siraj | 10.5 | 11.29 | 10.5 | 11.09 | 0.83 ▲ | 248,117 |
| Maqbool Textile | 36.99 | 37 | 34.25 | 35.47 | -0.96 ▼ | 41,919 |
| Nazir Cotton Mills | 13.13 | 13.61 | 13.13 | 13.52 | -0.89 ▼ | 15,001 |
| Reliance Cotton | 543.99 | 543.99 | 543.99 | 545.25 | 0 | 1 |
| Ruby Textile | 14.49 | 15.9 | 14.04 | 14.11 | -0.34 ▼ | 13,493 |
| Saif Textile | 32.9 | 32.9 | 30.1 | 30.1 | -2.41 ▼ | 32,955 |
| Service Ind Tex | 22.85 | 23.2 | 22.85 | 22.86 | 0.01 ▲ | 15,849 |
| Shadman Cotton | 58.08 | 58.08 | 52 | 58.08 | 5.28 ▲ | 9,001 |
| Shadab Textile | 59.52 | 60 | 59.37 | 59.98 | 0.46 ▲ | 10,287 |
| Sally Textile | 17.39 | 17.39 | 15.8 | 16.17 | -0.72 ▼ | 4,238 |
| Sana Ind. | 25.25 | 28.1 | 25.25 | 26 | -0.21 ▼ | 1,101 |
| Saritow Spinning | 13 | 14.03 | 13 | 14.03 | 1.28 ▲ | 146,580 |
| Sunrays Textile | 165.01 | 170.1 | 165.01 | 168.67 | -1.13 ▼ | 2,088 |
| Shahzad Tex. | 59 | 59 | 58.98 | 57 | 0 | 101 |
| Tata Textile | 192.45 | 193.49 | 189.99 | 190.83 | -2.34 ▼ | 105,203 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 23.31 | 24.45 | 23.15 | 23.15 | -1.13 ▼ | 1,221 |
| ICC Industries | 11.47 | 11.7 | 11.42 | 11.47 | -0.14 ▼ | 4,090 |
| Prosperity Weaving | 61 | 61 | 60.95 | 61.03 | 0 | 401 |
| Shahtaj Textile | 74.33 | 75.87 | 73.76 | 79.35 | 0 | 139 |
| Yousuf Weaving | 5.66 | 5.8 | 5.6 | 5.63 | -0.05 ▼ | 1,418,763 |
| Zephyr Textile | 17.5 | 18 | 17.15 | 17.3 | -0.7 ▼ | 17,722 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 460 | 460 | 451 | 454.09 | -3.66 ▼ | 10,590 |
| Pak Tobacco | 1360 | 1373 | 1352 | 1368.03 | 8.68 ▲ | 13,344 |
| Philip Morris Pak. | 1300 | 1300 | 1300 | 1300 | 0 | 10 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 19.2 | 19.2 | 18.15 | 18.82 | -0.16 ▼ | 9,712 |
| Pak Int.Bulk | 13.49 | 13.56 | 12.97 | 13.09 | -0.31 ▼ | 14,450,604 |
| Pak.Int.Container | 41.7 | 44.99 | 41.3 | 42.03 | 0.45 ▲ | 829,095 |
| P.N.S.C | 419.75 | 419.75 | 411.1 | 416.92 | 1.36 ▲ | 76,750 |
| Secure Logistics Gro | 18.92 | 18.96 | 18.38 | 18.57 | -0.35 ▼ | 2,047,170 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 207.98 | 207.99 | 202 | 203.56 | -1.71 ▼ | 1,566 |
| S.S.Oil | 640 | 680 | 619 | 663.78 | 18.11 ▲ | 98,217 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 77.14 | 78 | 76.2 | 76.92 | -0.22 ▼ | 72,150 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-NOV | 0 | 0 | 0 | 9.4 | -0.1 ▼ | 0 |
| AGHA-OCT | 0 | 0 | 0 | 9.3 | -0.09 ▼ | 0 |
| AGHA-SEP | 9.35 | 9.35 | 9.16 | 9.19 | -0.11 ▼ | 284,500 |
| AGL-NOV | 0 | 0 | 0 | 75.34 | -0.67 ▼ | 0 |
| AGL-OCT | 0 | 0 | 0 | 74.49 | -0.66 ▼ | 0 |
| AGL-SEP | 74.64 | 75 | 72.8 | 74.07 | -0.67 ▼ | 1,603,500 |
| AGP-NOV | 0 | 0 | 0 | 195.65 | 2.38 ▲ | 0 |
| AGP-OCTB | 0 | 0 | 0 | 193.43 | 2.35 ▲ | 0 |
| AGP-SEPB | 190.5 | 191.2 | 190.5 | 191 | 0.68 ▲ | 5,500 |
| AICL-NOV | 0 | 0 | 0 | 75.79 | -0.56 ▼ | 0 |
| AICL-OCTB | 0 | 0 | 0 | 74.94 | -0.55 ▼ | 0 |
| AICL-SEPB | 75.5 | 75.5 | 73.75 | 73.75 | -0.9 ▼ | 37,500 |
| AIRLINK-NOV | 0 | 0 | 0 | 162.78 | -1.99 ▼ | 0 |
| AIRLINK-OCT | 0 | 0 | 0 | 160.94 | -1.96 ▼ | 0 |
| AIRLINK-SEP | 162 | 162.49 | 158.6 | 159.06 | -2.74 ▼ | 1,167,000 |
| AKBL-NOV | 0 | 0 | 0 | 86.19 | -1.75 ▼ | 0 |
| AKBL-OCTB | 0 | 0 | 0 | 85.21 | -1.74 ▼ | 0 |
| AKBL-SEPB | 87.48 | 87.48 | 84 | 84.71 | -1.16 ▼ | 229,500 |
| ASL-NOV | 0 | 0 | 0 | 14.55 | -0.34 ▼ | 0 |
| ASL-OCT | 0 | 0 | 0 | 14.39 | -0.33 ▼ | 0 |
| ASL-SEP | 14.67 | 14.68 | 14.1 | 14.21 | -0.29 ▼ | 1,019,000 |
| ATRL-NOV | 0 | 0 | 0 | 680.81 | -1.9 ▼ | 0 |
| ATRL-OCT | 0 | 0 | 0 | 673.09 | -1.88 ▼ | 0 |
| ATRL-SEP | 666 | 668.9 | 663 | 665.48 | -1.74 ▼ | 124,000 |
| AVN-NOV | 0 | 0 | 0 | 49.62 | -0.28 ▼ | 0 |
| AVN-OCT | 0 | 0 | 0 | 49.05 | -0.28 ▼ | 0 |
| AVN-SEP | 48.69 | 48.76 | 48.4 | 48.57 | -0.43 ▼ | 119,500 |
| BAFL-NOV | 0 | 0 | 0 | 109.09 | -0.25 ▼ | 0 |
| BAFL-OCTB | 0 | 0 | 0 | 107.86 | -0.25 ▼ | 0 |
| BAFL-SEPB | 105.1 | 106.5 | 104.1 | 106 | -0.7 ▼ | 15,000 |
| BAHL-NOV | 0 | 0 | 0 | 196.94 | -1.97 ▼ | 0 |
| BAHL-OCTB | 0 | 0 | 0 | 194.71 | -1.95 ▼ | 0 |
| BAHL-SEPB | 0 | 0 | 0 | 191.92 | 0.92 ▲ | 0 |
| BIPL-NOV | 0 | 0 | 0 | 38.42 | 0.06 ▲ | 0 |
| BIPL-OCTB | 0 | 0 | 0 | 37.99 | 0.07 ▲ | 0 |
| BIPL-SEPB | 37 | 37.2 | 36.75 | 36.82 | -0.28 ▼ | 29,500 |
| BKTI-NOV | 0 | 0 | 0 | 43535 | 306 ▲ | 0 |
| BKTI-OCT | 0 | 0 | 0 | 43168 | 304 ▲ | 0 |
| BKTI-SEP | 0 | 0 | 0 | 42709 | 300 ▲ | 0 |
| BML-NOV | 0 | 0 | 0 | 6.91 | 0.46 ▲ | 0 |
| BML-OCT | 0 | 0 | 0 | 6.84 | 0.46 ▲ | 0 |
| BML-SEP | 6.31 | 6.86 | 6.2 | 6.76 | 0.45 ▲ | 7,993,000 |
| BOP-SEPB | 18.97 | 19 | 18.4 | 18.85 | -0.07 ▼ | 20,245,000 |
| CHCC-NOV | 0 | 0 | 0 | 378.38 | -6.44 ▼ | 0 |
| CHCC-OCT | 0 | 0 | 0 | 374.09 | -6.37 ▼ | 0 |
| CHCC-SEP | 373 | 374 | 367 | 370.07 | -6.23 ▼ | 24,000 |
| CNERGY-NOV | 0 | 0 | 0 | 7.39 | -0.07 ▼ | 0 |
| CNERGY-OCT | 0 | 0 | 0 | 7.31 | -0.07 ▼ | 0 |
| CNERGY-SEP | 7.3 | 7.3 | 7.2 | 7.25 | -0.07 ▼ | 523,000 |
| CPHL-NOV | 0 | 0 | 0 | 98.78 | -0.69 ▼ | 0 |
| CPHL-OCT | 0 | 0 | 0 | 97.66 | -0.68 ▼ | 0 |
| CPHL-SEP | 96.01 | 97.15 | 94.75 | 96.66 | -0.66 ▼ | 2,731,500 |
| CSAP-NOV | 0 | 0 | 0 | 107.78 | -0.45 ▼ | 0 |
| CSAP-OCT | 0 | 0 | 0 | 106.56 | -0.44 ▼ | 0 |
| CSAP-SEP | 105.4 | 105.4 | 105.06 | 105.06 | -0.41 ▼ | 2,000 |
| DCL-NOV | 0 | 0 | 0 | 14.87 | -0.41 ▼ | 0 |
| DCL-OCT | 0 | 0 | 0 | 14.7 | -0.41 ▼ | 0 |
| DCL-SEP | 15.05 | 15.12 | 14.45 | 14.54 | -0.39 ▼ | 3,640,000 |
| DCR-NOV | 0 | 0 | 0 | 33.14 | -0.26 ▼ | 0 |
| DCR-OCT | 0 | 0 | 0 | 32.77 | -0.26 ▼ | 0 |
| DCR-SEPB | 0 | 0 | 0 | 32.3 | 0.05 ▲ | 0 |
| DFML-NOV | 0 | 0 | 0 | 35.71 | 0.15 ▲ | 0 |
| DFML-OCT | 0 | 0 | 0 | 35.3 | 0.15 ▲ | 0 |
| DFML-SEP | 34.86 | 35.52 | 34.5 | 34.94 | 0.14 ▲ | 1,371,000 |
| DGKC-NOV | 0 | 0 | 0 | 248.16 | 2.44 ▲ | 0 |
| DGKC-OCT | 0 | 0 | 0 | 245.34 | 2.4 ▲ | 0 |
| DGKC-SEP | 238.02 | 246.3 | 235 | 242.87 | 2.01 ▲ | 3,009,000 |
| EFERT-NOV | 0 | 0 | 0 | 221.66 | 4.67 ▲ | 0 |
| EFERT-OCTB | 0 | 0 | 0 | 219.15 | 4.62 ▲ | 0 |
| EFERT-SEPB | 211 | 217.95 | 208 | 215.17 | 4.17 ▲ | 154,500 |
| ENGROH-NOV | 0 | 0 | 0 | 256.36 | 7.18 ▲ | 0 |
| ENGROH-OCT | 0 | 0 | 0 | 253.46 | 7.11 ▲ | 0 |
| ENGROH-SEP | 247.03 | 252.4 | 242 | 250.47 | 6.85 ▲ | 1,467,500 |
| EPCL-NOV | 0 | 0 | 0 | 31.24 | -0.26 ▼ | 0 |
| EPCL-OCT | 0 | 0 | 0 | 30.89 | -0.26 ▼ | 0 |
| EPCL-SEP | 30.63 | 30.8 | 30.02 | 30.5 | -0.25 ▼ | 109,000 |
| FABL-NOV | 0 | 0 | 0 | 79.78 | 0.4 ▲ | 0 |
| FABL-OCTB | 0 | 0 | 0 | 78.88 | 0.4 ▲ | 0 |
| FABL-SEPB | 77.5 | 80.79 | 77.5 | 77.99 | 0.17 ▲ | 409,000 |
| FATIMA-NOV | 0 | 0 | 0 | 128.95 | -0.37 ▼ | 0 |
| FATIMA-OCTB | 0 | 0 | 0 | 127.48 | -0.37 ▼ | 0 |
| FATIMA-SEPB | 126.7 | 126.94 | 126 | 126 | 1 ▲ | 6,000 |
| FCCL-NOV | 0 | 0 | 0 | 60.39 | -1.35 ▼ | 0 |
| FCCL-OCT | 0 | 0 | 0 | 59.7 | -1.34 ▼ | 0 |
| FCCL-SEP | 60.5 | 60.5 | 58.45 | 58.86 | -1.59 ▼ | 2,521,000 |
| FCEPL-NOV | 0 | 0 | 0 | 90.11 | -1.41 ▼ | 0 |
| FCEPL-OCT | 0 | 0 | 0 | 89.09 | -1.39 ▼ | 0 |
| FCEPL-SEP | 90 | 90 | 87.33 | 87.97 | -1.36 ▼ | 311,500 |
| FCL-NOV | 0 | 0 | 0 | 24.4 | -0.14 ▼ | 0 |
| FCL-OCT | 0 | 0 | 0 | 24.12 | -0.15 ▼ | 0 |
| FCL-SEP | 23.75 | 24.15 | 22.9 | 23.81 | -0.2 ▼ | 152,000 |
| FFC-NOV | 0 | 0 | 0 | 472.39 | 7.11 ▲ | 0 |
| FFC-OCTB | 0 | 0 | 0 | 467.03 | 7.02 ▲ | 0 |
| FFC-SEPB | 455 | 462.9 | 451.07 | 461.15 | 7.16 ▲ | 169,500 |
| FFL-NOV | 0 | 0 | 0 | 19.28 | -0.03 ▼ | 0 |
| FFL-OCT | 0 | 0 | 0 | 19.07 | -0.02 ▼ | 0 |
| FFL-SEP | 18.95 | 19.42 | 18.36 | 18.9 | -0.02 ▼ | 9,905,000 |
| FLYNG-NOV | 0 | 0 | 0 | 53.91 | -1.06 ▼ | 0 |
| FLYNG-OCT | 0 | 0 | 0 | 53.29 | -1.06 ▼ | 0 |
| FLYNG-SEP | 53.46 | 53.46 | 51.79 | 53 | -0.92 ▼ | 49,500 |
| GAL-NOV | 0 | 0 | 0 | 598.08 | -7.94 ▼ | 0 |
| GAL-OCT | 0 | 0 | 0 | 591.3 | -7.86 ▼ | 0 |
| GAL-SEP | 591 | 591.4 | 583 | 584.33 | -7.39 ▼ | 223,000 |
| GATM-NOV | 0 | 0 | 0 | 39.25 | -0.83 ▼ | 0 |
| GATM-OCT | 0 | 0 | 0 | 38.81 | -0.82 ▼ | 0 |
| GATM-SEP | 38.79 | 38.8 | 38.1 | 38.32 | -0.83 ▼ | 106,000 |
| GCIL-NOV | 0 | 0 | 0 | 33.02 | 0.08 ▲ | 0 |
| GCIL-OCT | 0 | 0 | 0 | 32.65 | 0.08 ▲ | 0 |
| GCIL-SEP | 32.5 | 32.5 | 31.61 | 32.29 | 0.07 ▲ | 829,000 |
| GGL-NOV | 0 | 0 | 0 | 27.56 | -0.81 ▼ | 0 |
| GGL-OCT | 0 | 0 | 0 | 27.25 | -0.8 ▼ | 0 |
| GGL-SEP | 27.56 | 27.9 | 26.72 | 27.07 | -0.53 ▼ | 2,105,500 |
| GHGL-NOV | 0 | 0 | 0 | 49.57 | -1.1 ▼ | 0 |
| GHGL-OCT | 0 | 0 | 0 | 49 | -1.1 ▼ | 0 |
| GHGL-SEP | 49.01 | 49.01 | 47.78 | 48.26 | -0.63 ▼ | 7,000 |
| GHNI-NOV | 0 | 0 | 0 | 829.78 | -5.08 ▼ | 0 |
| GHNI-OCT | 0 | 0 | 0 | 820.38 | -5.02 ▼ | 0 |
| GHNI-SEP | 815 | 816 | 805.5 | 811.27 | -5.76 ▼ | 164,000 |
| GLAXO-NOV | 0 | 0 | 0 | 419.72 | -0.08 ▼ | 0 |
| GLAXO-OCTB | 0 | 0 | 0 | 414.97 | -0.07 ▼ | 0 |
| GLAXO-SEPB | 375.03 | 402 | 375.03 | 402 | -7 ▼ | 1,500 |
| HBL-NOV | 0 | 0 | 0 | 272.94 | 2.54 ▲ | 0 |
| HBL-OCTB | 0 | 0 | 0 | 269.85 | 2.51 ▲ | 0 |
| HBL-SEPB | 265 | 271 | 259 | 267.06 | 2.12 ▲ | 177,500 |
| HBLTFC2 | 100.5 | 100.5 | 100.5 | 96 | 0 | 490 |
| HUBC-NOV | 0 | 0 | 0 | 202.06 | -1.45 ▼ | 0 |
| HUBC-OCT | 0 | 0 | 0 | 199.77 | -3.73 ▼ | 0 |
| HUBC-SEP | 199.79 | 202.91 | 196.21 | 197.35 | -1.66 ▼ | 1,964,000 |
| HUMNL-NOV | 0 | 0 | 0 | 16.71 | -0.2 ▼ | 0 |
| HUMNL-OCT | 0 | 0 | 0 | 16.52 | -0.2 ▼ | 0 |
| HUMNL-SEP | 16.55 | 16.7 | 16.05 | 16.44 | -0.09 ▼ | 1,113,000 |
| ILP-SEP | 72.92 | 73 | 72.5 | 72.5 | 1.04 ▲ | 11,500 |
| IMAGE-NOV | 0 | 0 | 0 | 30.14 | -0.36 ▼ | 0 |
| IMAGE-OCT | 0 | 0 | 0 | 29.79 | -0.36 ▼ | 0 |
| IMAGE-SEP | 29.52 | 30.12 | 29.29 | 29.45 | -0.4 ▼ | 479,000 |
| INIL-NOV | 0 | 0 | 0 | 234.64 | -2.68 ▼ | 0 |
| INIL-OCT | 0 | 0 | 0 | 231.98 | -2.65 ▼ | 0 |
| INIL-SEP | 236.79 | 236.8 | 224.01 | 228 | -2.66 ▼ | 45,000 |
| ISL-NOV | 0 | 0 | 0 | 127.63 | -0.3 ▼ | 0 |
| ISL-OCT | 0 | 0 | 0 | 126.19 | -0.29 ▼ | 0 |
| ISL-SEP | 125.44 | 125.44 | 122 | 123 | -1.8 ▼ | 45,000 |
| JSBL-OCT | 0 | 0 | 0 | 15.33 | -0.03 ▼ | 0 |
| JSBL-SEP | 15 | 15.64 | 14.94 | 15.38 | 0.31 ▲ | 204,000 |
| JSGBETF-NOV | 0 | 0 | 0 | 36.42 | 0.23 ▲ | 0 |
| JSGBETF-OCT | 0 | 0 | 0 | 36.01 | 0.23 ▲ | 0 |
| JSGBETF-SEP | 0 | 0 | 0 | 35.49 | 0.23 ▲ | 0 |
| JSMFETF-SEP | 0 | 0 | 0 | 12.35 | 0.03 ▲ | 0 |
| KAPCO-NOV | 0 | 0 | 0 | 37.66 | -0.39 ▼ | 0 |
| KAPCO-OCT | 0 | 0 | 0 | 37.23 | -0.39 ▼ | 0 |
| KAPCO-SEP | 37.27 | 37.36 | 36.76 | 36.8 | -0.4 ▼ | 29,500 |
| KEL-NOV | 0 | 0 | 0 | 5.94 | 0.13 ▲ | 0 |
| KEL-OCT | 0 | 0 | 0 | 5.88 | 0.14 ▲ | 0 |
| KEL-SEP | 5.77 | 5.95 | 5.77 | 5.8 | 0.12 ▲ | 16,294,000 |
| KOSM-NOV | 0 | 0 | 0 | 6.97 | -0.05 ▼ | 0 |
| KOSM-OCT | 0 | 0 | 0 | 6.89 | -0.05 ▼ | 0 |
| KOSM-SEP | 6.9 | 7.05 | 6.77 | 6.81 | -0.05 ▼ | 3,285,000 |
| KSE30-NOV | 0 | 0 | 0 | 49182 | 351 ▲ | 0 |
| KSE30-OCT | 0 | 0 | 0 | 48767 | 348 ▲ | 0 |
| KSE30-SEP | 0 | 0 | 0 | 48248 | 344 ▲ | 0 |
| LOTCHEM-NOV | 0 | 0 | 0 | 23.94 | 1.39 ▲ | 0 |
| LOTCHEM-OCTB | 0 | 0 | 0 | 23.66 | 1.37 ▲ | 0 |
| LOTCHEM-SEPB | 0 | 0 | 0 | 23.32 | 1.35 ▲ | 0 |
| LPL-OCT | 0 | 0 | 0 | 26.15 | -0.26 ▼ | 0 |
| LPL-SEP | 25.91 | 25.91 | 25.51 | 25.51 | -0.63 ▼ | 2,500 |
| LUCK-NOV | 0 | 0 | 0 | 497.11 | 2.32 ▲ | 0 |
| LUCK-OCT | 0 | 0 | 0 | 491.47 | 2.29 ▲ | 0 |
| LUCK-SEP | 480 | 486 | 475.9 | 482.42 | 3.4 ▲ | 252,500 |
| MARI-NOV | 0 | 0 | 0 | 710.34 | 22.01 ▲ | 0 |
| MARI-OCT | 0 | 0 | 0 | 702.29 | 21.76 ▲ | 0 |
| MARI-SEP | 671 | 704.7 | 667 | 691.35 | 22.74 ▲ | 941,500 |
| MCB-NOV | 0 | 0 | 0 | 368.74 | -0.44 ▼ | 0 |
| MCB-OCTB | 0 | 0 | 0 | 364.56 | -0.44 ▼ | 0 |
| MCB-SEPB | 0 | 0 | 0 | 359.34 | -0.66 ▼ | 4,000 |
| MEBL-NOV | 0 | 0 | 0 | 419.95 | 12.57 ▲ | 0 |
| MEBL-OCTB | 0 | 0 | 0 | 415.19 | 12.42 ▲ | 0 |
| MEBL-SEPB | 404 | 410 | 404 | 408.43 | 10.93 ▲ | 77,000 |
| MLCF-NOV | 0 | 0 | 0 | 110.64 | -2.19 ▼ | 0 |
| MLCF-OCT | 0 | 0 | 0 | 109.39 | -2.16 ▼ | 0 |
| MLCF-SEP | 108.26 | 110.61 | 106.81 | 108.14 | -2.3 ▼ | 2,868,000 |
| MTL-NOV | 0 | 0 | 0 | 587.75 | -1.27 ▼ | 0 |
| MTL-OCT | 0 | 0 | 0 | 581.09 | -1.25 ▼ | 0 |
| MTL-SEP | 0 | 0 | 0 | 572.76 | -1.24 ▼ | 0 |
| MUGHAL-NOV | 0 | 0 | 0 | 84.2 | -2.04 ▼ | 0 |
| MUGHAL-OCT | 0 | 0 | 0 | 83.24 | -2.02 ▼ | 0 |
| MUGHAL-SEP | 84.99 | 84.99 | 81.85 | 82.42 | -2.19 ▼ | 1,711,000 |
| MZNPETF-NOV | 0 | 0 | 0 | 20.43 | 0.05 ▲ | 0 |
| MZNPETF-OCT | 0 | 0 | 0 | 20.2 | 0.05 ▲ | 0 |
| MZNPETF-SEP | 0 | 0 | 0 | 19.91 | 0.05 ▲ | 0 |
| NBPGETF-NOV | 0 | 0 | 0 | 28.48 | 0.09 ▲ | 0 |
| NBPGETF-OCT | 0 | 0 | 0 | 28.16 | 0.09 ▲ | 0 |
| NBPGETF-SEP | 0 | 0 | 0 | 27.76 | 0.09 ▲ | 0 |
| NBP-NOV | 0 | 0 | 0 | 181.84 | 4.23 ▲ | 0 |
| NBP-OCT | 0 | 0 | 0 | 179.78 | 4.18 ▲ | 0 |
| NBP-SEP | 174 | 184.9 | 171.3 | 177.55 | 4.09 ▲ | 3,943,000 |
| NCPL-NOV | 0 | 0 | 0 | 29.51 | 0.34 ▲ | 0 |
| NCPL-OCT | 0 | 0 | 0 | 29.17 | 0.33 ▲ | 0 |
| NCPL-SEP | 26.7 | 29.21 | 26.7 | 28.93 | 0.67 ▲ | 15,500 |
| NETSOL-NOV | 0 | 0 | 0 | 148.62 | -0.88 ▼ | 0 |
| NETSOL-OCT | 0 | 0 | 0 | 146.94 | -0.87 ▼ | 0 |
| NETSOL-SEP | 146.05 | 146.77 | 145.05 | 145.2 | -0.95 ▼ | 202,000 |
| NITGETF-NOV | 0 | 0 | 0 | 34.42 | 0.43 ▲ | 0 |
| NITGETF-OCT | 0 | 0 | 0 | 34.03 | 0.42 ▲ | 0 |
| NITGETF-SEP | 0 | 0 | 0 | 33.55 | 0.42 ▲ | 0 |
| NML-NOV | 0 | 0 | 0 | 163.47 | -4.07 ▼ | 0 |
| NML-OCT | 0 | 0 | 0 | 161.62 | -4.02 ▼ | 0 |
| NML-SEP | 163.4 | 163.52 | 158.56 | 160.3 | -3.1 ▼ | 240,500 |
| NPL-NOV | 0 | 0 | 0 | 43.48 | 0.07 ▲ | 0 |
| NPL-OCT | 0 | 0 | 0 | 42.99 | 0.07 ▲ | 0 |
| NPL-SEP | 42.43 | 42.43 | 42.43 | 42.43 | -0.07 ▼ | 500 |
| NRL-NOV | 0 | 0 | 0 | 386.28 | 5.98 ▲ | 0 |
| NRL-OCT | 0 | 0 | 0 | 381.9 | 5.9 ▲ | 0 |
| NRL-SEP | 373 | 380 | 364 | 377.48 | 5.98 ▲ | 1,476,000 |
| OCTOPUS-NOV | 0 | 0 | 0 | 53.45 | -0.73 ▼ | 0 |
| OCTOPUS-OCT | 0 | 0 | 0 | 52.85 | -0.71 ▼ | 0 |
| OCTOPUS-SEP | 52.5 | 53.5 | 52 | 52.03 | -0.95 ▼ | 102,500 |
| OGDC-NOV | 0 | 0 | 0 | 282.29 | -2.03 ▼ | 0 |
| OGDC-OCT | 0 | 0 | 0 | 279.09 | -2.01 ▼ | 0 |
| OGDC-SEP | 278.2 | 279.5 | 274 | 275.87 | -1.8 ▼ | 672,000 |
| OGTI-NOV | 0 | 0 | 0 | 32900 | 367 ▲ | 0 |
| OGTI-OCT | 0 | 0 | 0 | 32622 | 363 ▲ | 0 |
| OGTI-SEP | 0 | 0 | 0 | 32275 | 359 ▲ | 0 |
| P01GIS031225 | 97.73 | 97.73 | 97.73 | 97.73 | 0.02 ▲ | 5,000 |
| P01GIS061125 | 98.48 | 98.48 | 98.48 | 98.48 | 0.03 ▲ | 5,000 |
| P01GIS080126 | 96.82 | 96.82 | 96.82 | 96.82 | 0.03 ▲ | 5,000 |
| P01GIS200826 | 91.25 | 91.25 | 91.25 | 91.25 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 98.9 | 98.9 | 98.88 | 98.9 | 0.02 ▲ | 1,505,010,000 |
| P01GIS290526 | 93.4 | 93.4 | 93.4 | 93.4 | 0.03 ▲ | 5,000 |
| P03FRR211027 | 0 | 0 | 0 | 103.56 | 0 | 177,000,000 |
| P03FRR300528 | 0 | 0 | 0 | 100 | 0 | 37,500,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PACE-NOV | 0 | 0 | 0 | 7.01 | 0.07 ▲ | 0 |
| PACE-OCT | 0 | 0 | 0 | 6.93 | 0.07 ▲ | 0 |
| PACE-SEP | 6.78 | 7.05 | 6.75 | 6.86 | 0.08 ▲ | 1,476,000 |
| PAEL-NOV | 0 | 0 | 0 | 57.44 | -1.58 ▼ | 0 |
| PAEL-OCT | 0 | 0 | 0 | 56.79 | -1.57 ▼ | 0 |
| PAEL-SEP | 57.98 | 58.18 | 56.01 | 56.19 | -1.53 ▼ | 6,235,000 |
| PAKRI-OCT | 0 | 0 | 0 | 14.59 | -0.21 ▼ | 0 |
| PAKRI-SEP | 14.6 | 14.62 | 14.35 | 14.41 | -0.29 ▼ | 151,000 |
| PIAHCLA-NOV | 0 | 0 | 0 | 20.56 | -0.08 ▼ | 0 |
| PIAHCLA-OCT | 0 | 0 | 0 | 20.32 | -0.08 ▼ | 0 |
| PIAHCLA-SEP | 20.14 | 20.29 | 20 | 20.06 | -0.03 ▼ | 155,000 |
| PIBTL-NOV | 0 | 0 | 0 | 13.53 | -0.32 ▼ | 0 |
| PIBTL-OCT | 13.9 | 13.9 | 13.9 | 13.9 | -0.1 ▼ | 500 |
| PIBTL-SEP | 13.65 | 13.68 | 13.12 | 13.24 | -0.31 ▼ | 2,108,500 |
| PIOC-NOV | 0 | 0 | 0 | 274.27 | -0.34 ▼ | 0 |
| PIOC-OCT | 0 | 0 | 0 | 271.16 | -0.34 ▼ | 0 |
| PIOC-SEP | 268 | 269.34 | 265.02 | 266.5 | 0.12 ▲ | 24,000 |
| POL-NOV | 0 | 0 | 0 | 703.09 | 4.77 ▲ | 0 |
| POL-OCT | 0 | 0 | 0 | 695.12 | 4.71 ▲ | 0 |
| POL-SEP | 677 | 680 | 677 | 680 | -5 ▼ | 1,500 |
| POWER-NOV | 0 | 0 | 0 | 19.69 | -0.51 ▼ | 0 |
| POWER-OCT | 0 | 0 | 0 | 19.46 | -0.51 ▼ | 0 |
| POWER-SEP | 19.74 | 19.74 | 19.01 | 19.23 | -0.51 ▼ | 1,514,500 |
| PPL-NOV | 0 | 0 | 0 | 199.03 | 2.06 ▲ | 0 |
| PPL-OCT | 0 | 0 | 0 | 196.77 | 5.77 ▲ | 0 |
| PPL-SEP | 194.02 | 195.65 | 190.6 | 194.49 | 2.21 ▲ | 4,178,000 |
| PREMA-NOV | 0 | 0 | 0 | 42.98 | -0.75 ▼ | 0 |
| PREMA-OCT | 0 | 0 | 0 | 42.49 | -0.75 ▼ | 0 |
| PREMA-SEP | 43.06 | 43.42 | 41.81 | 41.98 | -0.74 ▼ | 722,000 |
| PRL-NOV | 0 | 0 | 0 | 33.42 | -0.54 ▼ | 0 |
| PRL-OCT | 0 | 0 | 0 | 33.04 | -0.54 ▼ | 0 |
| PRL-SEP | 33.43 | 33.43 | 32.5 | 32.64 | -0.51 ▼ | 1,782,000 |
| PSO-NOV | 0 | 0 | 0 | 429.87 | -6.85 ▼ | 0 |
| PSO-OCT | 0 | 0 | 0 | 425 | -6.78 ▼ | 0 |
| PSO-SEP | 428 | 428.5 | 419.1 | 420.2 | -6.61 ▼ | 1,185,500 |
| PTC-NOV | 0 | 0 | 0 | 24.96 | -0.28 ▼ | 0 |
| PTC-OCT | 0 | 0 | 0 | 24.68 | -0.27 ▼ | 0 |
| PTC-SEP | 24.8 | 25.1 | 24.2 | 24.38 | -0.35 ▼ | 728,500 |
| SAZEW-NOV | 0 | 0 | 0 | 1688.72 | -7.89 ▼ | 0 |
| SAZEW-OCT | 0 | 0 | 0 | 1669.58 | -7.81 ▼ | 0 |
| SAZEW-SEP | 1669.98 | 1669.98 | 1628 | 1638.03 | -5.1 ▼ | 36,000 |
| SEARL-NOV | 0 | 0 | 0 | 120.01 | 1.55 ▲ | 0 |
| SEARL-OCT | 0 | 0 | 0 | 118.65 | 1.53 ▲ | 0 |
| SEARL-SEP | 116.95 | 120.9 | 114.5 | 117.25 | 1.52 ▲ | 5,827,500 |
| SNBL-NOV | 0 | 0 | 0 | 23.16 | -0.27 ▼ | 0 |
| SNBL-OCT | 0 | 0 | 0 | 22.9 | -0.26 ▼ | 0 |
| SNBL-SEP | 22.63 | 23.35 | 21.56 | 22.76 | -0.18 ▼ | 64,500 |
| SNGP-NOV | 0 | 0 | 0 | 135.89 | -1.8 ▼ | 0 |
| SNGP-OCT | 0 | 0 | 0 | 134.35 | -1.78 ▼ | 0 |
| SNGP-SEP | 136 | 137 | 130.1 | 132.75 | -1.69 ▼ | 2,369,500 |
| SSGC-NOV | 0 | 0 | 0 | 43.66 | -0.34 ▼ | 0 |
| SSGC-OCT | 0 | 0 | 0 | 43.17 | -0.33 ▼ | 0 |
| SSGC-SEP | 43.75 | 43.75 | 42.55 | 42.67 | -0.41 ▼ | 5,317,500 |
| SYM-NOV | 0 | 0 | 0 | 16.69 | 0.7 ▲ | 0 |
| SYM-OCT | 0 | 0 | 0 | 16.5 | 0.69 ▲ | 0 |
| SYM-SEP | 15.76 | 16.55 | 15.76 | 16.32 | 0.66 ▲ | 7,655,500 |
| SYS-NOV | 0 | 0 | 0 | 141.78 | -0.98 ▼ | 0 |
| SYS-OCT | 0 | 0 | 0 | 140.17 | -0.97 ▼ | 0 |
| SYS-SEP | 141 | 141 | 138.5 | 138.52 | -1.08 ▼ | 183,500 |
| TELE-NOV | 0 | 0 | 0 | 8.32 | -0.05 ▼ | 0 |
| TELE-OCT | 0 | 0 | 0 | 8.23 | -0.05 ▼ | 0 |
| TELE-SEP | 8.16 | 8.21 | 8.1 | 8.1 | -0.06 ▼ | 386,000 |
| TGL-NOV | 0 | 0 | 0 | 278.8 | 0.97 ▲ | 0 |
| TGL-OCT | 0 | 0 | 0 | 275.64 | 0.96 ▲ | 0 |
| TGL-SEP | 270 | 273 | 269 | 271.5 | -3.47 ▼ | 9,000 |
| THCCL-NOV | 0 | 0 | 0 | 50.79 | 3.17 ▲ | 0 |
| THCCL-OCT | 51.79 | 51.79 | 42.55 | 50.7 | 3.62 ▲ | 15,500 |
| THCCL-SEPB | 48.85 | 51 | 48.02 | 49.46 | 3.1 ▲ | 5,823,000 |
| TOMCL-NOV | 0 | 0 | 0 | 55.68 | -0.89 ▼ | 0 |
| TOMCL-OCT | 0 | 0 | 0 | 55.05 | -0.88 ▼ | 0 |
| TOMCL-SEP | 54.78 | 55.97 | 54.01 | 54.34 | -0.92 ▼ | 1,343,500 |
| TPLP-NOV | 0 | 0 | 0 | 10.74 | -0.08 ▼ | 0 |
| TPLP-OCT | 0 | 0 | 0 | 10.62 | -0.08 ▼ | 0 |
| TPLP-SEP | 10.53 | 10.58 | 10.4 | 10.5 | -0.08 ▼ | 1,692,000 |
| TPLSC | 0 | 0 | 0 | 100 | 0 | 800 |
| TREET-NOV | 0 | 0 | 0 | 25.32 | 0.02 ▲ | 0 |
| TREET-OCT | 0 | 0 | 0 | 25.03 | 0.02 ▲ | 0 |
| TREET-SEP | 25 | 25.46 | 24.47 | 24.74 | 0 | 1,004,500 |
| TRG-NOV | 0 | 0 | 0 | 60.55 | 0.54 ▲ | 0 |
| TRG-OCT | 0 | 0 | 0 | 59.86 | 0.53 ▲ | 0 |
| TRG-SEP | 59 | 60.49 | 58.21 | 59.11 | 0.35 ▲ | 2,317,000 |
| UBL-NOV | 0 | 0 | 0 | 391.25 | 1.02 ▲ | 0 |
| UBL-OCT | 0 | 0 | 0 | 386.82 | 1.01 ▲ | 0 |
| UBLPETF-NOV | 0 | 0 | 0 | 37.17 | 0.4 ▲ | 0 |
| UBLPETF-OCT | 0 | 0 | 0 | 36.75 | 0.4 ▲ | 0 |
| UBLPETF-SEP | 0 | 0 | 0 | 36.23 | 0.4 ▲ | 0 |
| UBL-SEPB | 380.01 | 387 | 380 | 380 | -0.01 ▼ | 103,500 |
| UNITY-NOV | 0 | 0 | 0 | 28.62 | -0.66 ▼ | 0 |
| UNITY-OCT | 0 | 0 | 0 | 28.29 | -0.66 ▼ | 0 |
| UNITY-SEP | 28.6 | 28.6 | 27.83 | 27.95 | -0.67 ▼ | 1,759,000 |
| WAVESAPP-NOV | 0 | 0 | 0 | 10.2 | -0.05 ▼ | 0 |
| WAVESAPP-OCT | 0 | 0 | 0 | 10.08 | -0.05 ▼ | 0 |
| WAVESAPP-SEP | 10 | 10.15 | 9.84 | 10.04 | 0.04 ▲ | 152,000 |
| WAVES-NOV | 0 | 0 | 0 | 12.5 | -0.14 ▼ | 0 |
| WAVES-OCT | 0 | 0 | 0 | 12.36 | -0.14 ▼ | 0 |
| WAVES-SEP | 12.5 | 12.65 | 12.01 | 12.22 | -0.15 ▼ | 1,590,500 |
| WTL-NOV | 0 | 0 | 0 | 1.57 | 0.09 ▲ | 0 |
| WTL-OCT | 0 | 0 | 0 | 1.55 | 0.09 ▲ | 0 |
| WTL-SEP | 1.46 | 1.56 | 1.46 | 1.53 | 0.06 ▲ | 7,454,500 |
| YOUW-NOV | 0 | 0 | 0 | 5.82 | -0.05 ▼ | 0 |
| YOUW-OCT | 0 | 0 | 0 | 5.75 | -0.06 ▼ | 0 |
| YOUW-SEP | 5.7 | 5.9 | 5.2 | 5.67 | -0.12 ▼ | 469,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PACE | 8.47 | 1 | 13.39 ▲ | 77,815,694 |
| ANTM | 29.22 | 2.66 | 10.02 ▲ | 16,847 |
| SINDM | 22.52 | 2.05 | 10.02 ▲ | 130,505 |
| BAPL | 51.33 | 4.67 | 10.01 ▲ | 687,486 |
| ASHT | 26.4 | 2.4 | 10.00 ▲ | 19,219 |
| Company | Price | Change | Change % | Volume |
|---|
