Get the latest news and updates from Dawn
KARACHI June 16th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 403.03 | 415 | 403.03 | 414.45 | 10.54 ▲ | 12,381 |
| Atlas Honda Ltd (XD) | 1050 | 1050 | 1025 | 1032.75 | -13.61 ▼ | 7,705 |
| Dewan Motors | 40.75 | 41.99 | 37.55 | 37.98 | -1.5 ▼ | 8,484,250 |
| Ghandhara Automobile | 407 | 413.95 | 406.5 | 407.94 | -0.32 ▼ | 343,945 |
| Ghandhara Ind. | 649.98 | 654 | 643 | 646.33 | -3.64 ▼ | 79,769 |
| Honda Atlas Cars (XD) | 278.01 | 279 | 274.07 | 274.95 | -3.54 ▼ | 357,445 |
| Hinopak Motor | 375.05 | 392 | 375.05 | 380.28 | 0.43 ▲ | 8,414 |
| Indus Motor Co. | 1852.25 | 1880 | 1852.1 | 1866.52 | 1.18 ▲ | 828 |
| Millat Tractors | 555.5 | 569 | 555 | 558.54 | 2.8 ▲ | 57,108 |
| Sazgar Engineering | 1131 | 1150 | 1131 | 1138.28 | -0.24 ▼ | 80,340 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 139 | 139 | 136.1 | 136.23 | -0.77 ▼ | 19,731 |
| Atlas Battery | 271.98 | 272.99 | 270 | 270.06 | -0.6 ▼ | 8,698 |
| Bela Automotive | 116 | 122.98 | 115.08 | 115.42 | 0 | 247 |
| Bal.Wheels | 133.62 | 135 | 132.01 | 134.65 | 1.58 ▲ | 3,836 |
| Dewan Auto Engg | 39.88 | 39.88 | 35 | 35.44 | -1.3 ▼ | 69,170 |
| Exide (PAK) | 845 | 850 | 831.55 | 839.73 | -10.18 ▼ | 2,492 |
| Ghandhara Tyre | 39.29 | 40.39 | 39.29 | 40.05 | -0.02 ▼ | 128,280 |
| Loads Limited | 13.86 | 14.1 | 13.86 | 13.95 | 0.01 ▲ | 813,295 |
| Panther Tyres Ltd. | 39.25 | 40.9 | 39.25 | 40.79 | 0.92 ▲ | 71,554 |
| Treet Battery Ltd. | 12 | 12.5 | 11.82 | 12.33 | 0.38 ▲ | 2,343,278 |
| Thal Limited | 377.99 | 377.99 | 370 | 376.13 | 0.63 ▲ | 5,261 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 44 | 46.5 | 44 | 46.48 | 3.31 ▲ | 2,967 |
| Fast Cables Ltd. | 23.1 | 23.7 | 23.1 | 23.43 | 0.05 ▲ | 878,171 |
| Pak Elektron | 41 | 42 | 41 | 41.44 | -0.02 ▼ | 2,582,396 |
| Pakistan Cables- | 155.9 | 155.9 | 147.6 | 154.99 | 6.95 ▲ | 17,212 |
| Siemens Pak. | 1518.02 | 1560 | 1516 | 1560 | 15.06 ▲ | 173 |
| Waves Corp Ltd. | 7.45 | 7.95 | 7.45 | 7.81 | 0.31 ▲ | 3,459,680 |
| Waves Home App | 9.1 | 9.49 | 9.1 | 9.32 | 0.18 ▲ | 3,137,027 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 288.98 | 288.98 | 280.16 | 285 | 1.27 ▲ | 64,734 |
| Bestway Cement | 402.98 | 407.95 | 401 | 404.5 | -1.6 ▼ | 19,067 |
| Cherat Cement | 283 | 286 | 273 | 278.66 | -5.03 ▼ | 517,842 |
| Dadabhoy Cement | 6.06 | 6.95 | 6.06 | 6.42 | 0.23 ▲ | 1,155,796 |
| Dewan Cement | 14.49 | 15.93 | 14.35 | 15.6 | 1.11 ▲ | 29,277,399 |
| D.G.K.Cement | 165.5 | 169.8 | 160.25 | 162.45 | -3 ▼ | 10,076,009 |
| Dandot Cement | 15.01 | 15.5 | 14.75 | 14.82 | -0.2 ▼ | 110,220 |
| Fauji Cement | 46.48 | 47.75 | 45.85 | 46.42 | -0.15 ▼ | 9,229,863 |
| Fecto Cement | 72.63 | 79.4 | 72.02 | 76.81 | 4.18 ▲ | 269,270 |
| Flying Cement | 54.9 | 55.99 | 54 | 54.51 | -0.35 ▼ | 417,190 |
| Gharibwal Cement | 45.77 | 50.55 | 45.71 | 50.33 | 4.38 ▲ | 11,850,789 |
| Kohat Cement | 378.85 | 388 | 378.85 | 385.21 | 3.32 ▲ | 43,028 |
| Lucky Cement | 345.72 | 351.99 | 339.96 | 340.85 | -4.87 ▼ | 2,370,083 |
| Maple Leaf | 83.45 | 87 | 81.4 | 82.54 | -0.3 ▼ | 19,191,850 |
| Pioneer Cement | 215.99 | 221.98 | 211 | 212.18 | -3.89 ▼ | 306,151 |
| Power Cement | 13.56 | 14.06 | 13.56 | 13.88 | 0.08 ▲ | 2,917,491 |
| Safe Mix Con.Ltd | 18.99 | 19.5 | 18.71 | 18.84 | 0.04 ▲ | 55,713 |
| Thatta Cement | 185 | 187.48 | 183 | 184.01 | -1.05 ▼ | 333,552 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 411 | 411 | 404 | 408.97 | 0.68 ▲ | 1,395 |
| Bawany Air Pro(DEF.) | 47.5 | 47.5 | 41.12 | 42.21 | -2.04 ▼ | 208,851 |
| Berger Paints | 119.93 | 125.99 | 117.05 | 118.42 | 1.52 ▲ | 1,920,231 |
| Biafo Industries | 179.95 | 179.95 | 171 | 174.2 | -2.46 ▼ | 33,233 |
| Buxly Paints | 185 | 201.42 | 185 | 197.72 | 14.61 ▲ | 364,087 |
| Data Agro | 84 | 91.99 | 83.8 | 91.99 | 8.36 ▲ | 17,814 |
| Descon Oxychem | 30.5 | 31.6 | 30.02 | 30.9 | 0.63 ▲ | 1,496,036 |
| Dynea Pakistan | 254 | 260 | 252 | 252.54 | -1.87 ▼ | 7,243 |
| Engro Polymer | 32.21 | 33.6 | 31.81 | 33.13 | 0.92 ▲ | 1,267,209 |
| Engro Poly (Pref) | 12.53 | 13.25 | 12.53 | 13.25 | 0.72 ▲ | 2,500 |
| Ghani Chemical | 20.25 | 20.65 | 20.21 | 20.31 | 0.09 ▲ | 1,030,373 |
| Ghani Chemworld | 9.34 | 9.59 | 9.31 | 9.36 | -0.04 ▼ | 1,521,144 |
| Ghani Glo Hol | 15.32 | 15.75 | 15.3 | 15.67 | 0.34 ▲ | 2,188,967 |
| Ittehad Chemicals | 79.88 | 80.99 | 77.62 | 80.21 | 0.23 ▲ | 53,318 |
| Lucky Core Ind. | 1525 | 1569.98 | 1521 | 1543.27 | 9.79 ▲ | 4,585 |
| Lotte Chemical | 19.61 | 20.1 | 19.5 | 19.99 | 0.32 ▲ | 386,285 |
| Leiner Pak Gelat | 109.97 | 111.9 | 108 | 109.56 | -0.24 ▼ | 7,984 |
| Nimir Ind.Chem | 158 | 159.45 | 156.01 | 158.35 | -0.08 ▼ | 9,844 |
| Nimir Resins | 29.15 | 30.4 | 29.15 | 29.89 | 0.21 ▲ | 111,603 |
| Pak Oxygen Ltd. | 150.05 | 150.05 | 149.75 | 149.75 | 0.01 ▲ | 10,433 |
| Pak.P.V.C. | 10.5 | 10.5 | 9.65 | 9.66 | 0.12 ▲ | 2,227 |
| Sardar Chemical | 85.35 | 85.67 | 75 | 85.67 | 7.79 ▲ | 38,962 |
| Sitara Chemical | 440 | 449.5 | 430 | 446.73 | 8.74 ▲ | 672 |
| Sitara Peroxide | 14.03 | 14.25 | 14 | 14.19 | 0.19 ▲ | 12,727 |
| Wah-Noble | 286 | 286.5 | 276.14 | 282 | -2.23 ▼ | 1,628 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 9.14 | 10.3 | 9.13 | 10.3 | 0.27 ▲ | 22,612 |
| HBL Invest Fund | 3.49 | 3.9 | 3.49 | 3.81 | 0.34 ▲ | 263,531 |
| Tri-Star Mutual | 9.2 | 9.2 | 7.5 | 8.31 | -0.17 ▼ | 1,559 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 139 | 145 | 137.25 | 143.17 | 4.61 ▲ | 25,060 |
| Askari Bank | 47.75 | 48.7 | 47.25 | 48.4 | 0.89 ▲ | 210,125 |
| Bank Al-Falah | 77.5 | 77.5 | 75.51 | 76.63 | -0.05 ▼ | 371,361 |
| Bank AL-Habib | 153.87 | 155.9 | 150 | 154.79 | 4.76 ▲ | 137,934 |
| Bankislami Pak | 28 | 30.79 | 28 | 30.79 | 2.8 ▲ | 9,949,015 |
| Bank Makramah | 3.84 | 4.05 | 3.84 | 3.92 | 0.08 ▲ | 6,690,254 |
| Bank Of Khyber | 15.62 | 16.5 | 15.61 | 16.49 | 0.91 ▲ | 9,085 |
| B.O.Punjab | 9.99 | 10.24 | 9.95 | 10.19 | 0.14 ▲ | 8,708,025 |
| Faysal Bank | 59 | 59.95 | 58.76 | 59.05 | -0.01 ▼ | 2,662,130 |
| Habib Bank | 161.22 | 163.95 | 161.22 | 163.42 | 0.85 ▲ | 949,307 |
| Habib Metropolitan | 96.74 | 99.87 | 96.74 | 97.94 | 0.47 ▲ | 42,924 |
| JS Bank Ltd | 9.8 | 10.76 | 9.8 | 10.31 | 0.35 ▲ | 2,960,804 |
| MCB Bank Ltd | 284.9 | 286.5 | 281.55 | 282.41 | -0.95 ▼ | 527,083 |
| Meezan Bank Ltd | 305.05 | 309.9 | 305.05 | 308.45 | 2.12 ▲ | 299,491 |
| National Bank (XD) | 102.5 | 108.25 | 102.5 | 107.56 | 4.75 ▲ | 6,459,070 |
| Samba Bank | 9.6 | 10.68 | 9.5 | 9.65 | -0.33 ▼ | 7,189 |
| St.Chart.Bank | 59.43 | 60 | 59.11 | 59.79 | 0.37 ▲ | 20,989 |
| Soneri Bank Ltd | 17.38 | 17.38 | 17.15 | 17.3 | 0.18 ▲ | 175,507 |
| United Bank | 520 | 521.99 | 514.6 | 516.46 | -1.17 ▼ | 596,172 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.6 | 8.98 | 8.59 | 8.84 | 0.19 ▲ | 1,083,510 |
| Aisha Steel Mill | 10.97 | 11.38 | 10.95 | 11.06 | -0.11 ▼ | 2,737,185 |
| Amreli Steels | 24.19 | 24.19 | 23.4 | 23.83 | 0.48 ▲ | 188,249 |
| Bolan Casting | 94.5 | 102 | 93.9 | 96.13 | 0.25 ▲ | 146,181 |
| Beco Steel Ltd | 15.4 | 15.4 | 13.11 | 14.01 | -0.4 ▼ | 4,665,898 |
| Crescent Steel | 116.51 | 118.4 | 116.51 | 117.03 | 0.55 ▲ | 116,164 |
| Dadex Eternit | 68.99 | 70.7 | 65.1 | 70.5 | 2.28 ▲ | 15,656 |
| Dost Steels Ltd. | 7.22 | 7.97 | 7.22 | 7.7 | -0.21 ▼ | 301,879 |
| Int. Ind.Ltd. | 166.23 | 171.5 | 165.5 | 168.95 | 2.73 ▲ | 49,030 |
| Inter.Steel Ltd | 89 | 89.2 | 87 | 88 | -1.02 ▼ | 119,790 |
| Ittefaq Iron Ind | 8.24 | 8.8 | 8.08 | 8.44 | 0.38 ▲ | 2,155,247 |
| K.S.B.Pumps | 218.06 | 229.99 | 217.51 | 219.29 | -5.5 ▼ | 283,485 |
| Metro Steel | 10.35 | 10.5 | 9.8 | 10.01 | 0.15 ▲ | 49,310 |
| Mughal Iron | 78 | 79 | 75.81 | 76.98 | -1.25 ▼ | 697,922 |
| Pak Engineering | 778.99 | 800.02 | 735.14 | 745.37 | -34.63 ▼ | 1,175 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.95 | 15.95 | 15.72 | 15.72 | 0.07 ▲ | 4,000 |
| HBL Total Treasury | 118.9 | 118.9 | 118.5 | 118.5 | -0.15 ▼ | 48,000 |
| JS Global Banking | 23.94 | 23.94 | 23.75 | 23.93 | -0.57 ▼ | 23,000 |
| JS Momentum | 11.6 | 11.6 | 11.32 | 11.35 | -0.21 ▼ | 2,055,000 |
| Mahaana Islamic | 15.38 | 15.49 | 15.34 | 15.38 | 0 | 311,500 |
| Meezan Pakistan | 17.98 | 17.99 | 17.6 | 17.66 | 0 | 81,000 |
| NBP Pakistan G ETF | 23.85 | 24 | 23.85 | 24 | -0.02 ▼ | 4,000 |
| NIT Pakistan | 27.76 | 27.78 | 27.76 | 27.78 | 0.29 ▲ | 1,000 |
| UBLPakistanETF | 27.43 | 27.49 | 27.18 | 27.19 | -0.12 ▼ | 7,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 52.7 | 54.3 | 51.54 | 53.32 | 0.54 ▲ | 164,075 |
| Arif Habib Corp | 10.4 | 10.68 | 10.3 | 10.43 | -0.06 ▼ | 1,544,320 |
| Engro Fertert | 183.1 | 185.2 | 182 | 182.54 | -1.32 ▼ | 425,096 |
| Fatima Fert | 88.7 | 90.11 | 88.4 | 89.75 | 1.05 ▲ | 147,381 |
| Fauji Fert | 378.59 | 380 | 375.05 | 377.62 | -0.97 ▼ | 365,382 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.44 | 7.48 | 7.01 | 7.31 | 0.12 ▲ | 458,876 |
| Big Bird Foods Ltd. | 49.49 | 50.7 | 48.98 | 50.35 | 1.06 ▲ | 5,218,180 |
| Barkat Frisian Agro | 30.5 | 33.51 | 30.5 | 32.4 | 1.94 ▲ | 11,826,100 |
| Bunnys Limited | 53.83 | 58.69 | 48.8 | 51.7 | -1.68 ▼ | 6,591,143 |
| Clover Pakistan | 40.25 | 42 | 40 | 40.78 | 0.37 ▲ | 241,489 |
| Colgate Palm | 1349 | 1349 | 1323 | 1336.27 | 2.01 ▲ | 2,779 |
| Frieslandcampina | 93.6 | 96 | 92 | 94.85 | 1.71 ▲ | 479,274 |
| Fauji Foods Ltd | 15.78 | 15.95 | 15.57 | 15.7 | -0.08 ▼ | 8,151,338 |
| Gillette Pak | 270.11 | 270.11 | 247.5 | 249.31 | -3.71 ▼ | 1,532 |
| Ismail Ind- | 1740 | 1745 | 1700 | 1715.81 | 4.64 ▲ | 323 |
| MithchellsFruit | 189.97 | 189.97 | 187.5 | 188.99 | 0.57 ▲ | 15,609 |
| Matco Foods Ltd | 46 | 49.51 | 46 | 47.55 | 2.54 ▲ | 52,028 |
| Murree Brewery | 814.75 | 814.99 | 794.99 | 795 | -2.6 ▼ | 1,208 |
| National Foods | 285.25 | 295 | 285.25 | 286.48 | -4.89 ▼ | 212,082 |
| Nestle Pakistan | 6956 | 7080 | 6930 | 7007.48 | -0.21 ▼ | 165 |
| At-Tahur Ltd. | 44.05 | 45.44 | 43.5 | 44.16 | -0.17 ▼ | 4,763,185 |
| Quice Food | 7.4 | 7.9 | 7.4 | 7.73 | 0.24 ▲ | 1,272,346 |
| Rafhan Maize | 9700 | 9700.01 | 9306 | 9680 | -11 ▼ | 60 |
| Shield Corp. | 277 | 285 | 267 | 269.89 | -2.25 ▼ | 1,188 |
| Shezan Inter. | 175.1 | 186.96 | 175.1 | 186.88 | 6.71 ▲ | 5,115 |
| The Organic Meat | 30.4 | 30.93 | 30.4 | 30.61 | 0.13 ▲ | 573,356 |
| Treet Corp | 21.9 | 22.37 | 21.5 | 21.85 | 0.22 ▲ | 5,271,182 |
| Unity Foods Ltd | 24.85 | 26.15 | 24.16 | 25.96 | 0.95 ▲ | 12,745,854 |
| Unilever Foods | 23100 | 23298 | 23100 | 23225 | 23.75 ▲ | 43 |
| ZIL Limited | 367.6 | 375 | 356.01 | 365.15 | -2.45 ▼ | 1,680 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.1 | 11.89 | 11.05 | 11.6 | 0.53 ▲ | 1,595,614 |
| Frontier Ceram | 31.25 | 31.31 | 30.5 | 30.58 | -1.07 ▼ | 18,388 |
| GhaniGlobalGlass | 8.99 | 9.37 | 8.88 | 9.08 | 0.2 ▲ | 2,689,918 |
| Ghani Glass Ltd | 39.61 | 41.3 | 38.57 | 39.03 | -0.58 ▼ | 2,518,964 |
| Ghani Value Glass | 55.9 | 57.99 | 55 | 55.09 | -1.34 ▼ | 20,910 |
| Shabbir Tiles | 13.67 | 14.3 | 13.47 | 13.98 | 0.31 ▲ | 99,223 |
| Tariq Glass Ind. | 225.05 | 233.5 | 225.05 | 230 | -0.05 ▼ | 27,450 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 30.36 | 33.98 | 30.36 | 31.95 | 0.42 ▲ | 2,726 |
| Adamjee Ins. | 47.5 | 47.5 | 46.1 | 46.88 | -0.03 ▼ | 474,778 |
| Askari Life Ass | 6 | 6.49 | 6 | 6.06 | -0.06 ▼ | 90,752 |
| Adamjee Life Ass. | 23.05 | 26.4 | 23.05 | 26.32 | 0.8 ▲ | 9,062 |
| Atlas Ins. Ltd | 59 | 60 | 58.11 | 59.82 | -0.24 ▼ | 892 |
| Century Ins. | 38.15 | 42.5 | 38.15 | 41.51 | -0.49 ▼ | 5,743 |
| Cres.Star Ins. | 3.47 | 4.05 | 3.37 | 3.68 | 0.29 ▲ | 18,406,042 |
| EFU General | 124.95 | 124.95 | 119 | 119 | 0.86 ▲ | 3,031 |
| EFU Life Assurance | 150.1 | 151 | 150 | 150.13 | 0.06 ▲ | 2,085 |
| Habib Ins. | 7.83 | 7.95 | 7.7 | 7.85 | -0.04 ▼ | 206,848 |
| IGI Holdings | 164.49 | 164.49 | 160.01 | 163.03 | 2.61 ▲ | 14,156 |
| IGI Life Ins | 19.05 | 21.5 | 19.01 | 19.54 | -1.05 ▼ | 2,590 |
| Jubilee Gen.Ins | 57.3 | 57.88 | 56.5 | 57.5 | 0.17 ▲ | 95,998 |
| Jubile Life Ins | 143 | 143 | 142.9 | 143 | 2.98 ▲ | 1,419 |
| Pak Reinsurance | 13.44 | 13.6 | 13.11 | 13.54 | 0.26 ▲ | 606,852 |
| PICIC Ins.Ltd. | 3.45 | 3.84 | 3.3 | 3.65 | 0.14 ▲ | 1,152,001 |
| Premier Ins. | 5.59 | 5.75 | 5.29 | 5.67 | 0.42 ▲ | 22,311 |
| Pak Gen.Ins. | 10.8 | 10.8 | 10.8 | 10.8 | -0.2 ▼ | 4,100 |
| Reliance Ins. | 10 | 10 | 9.75 | 9.77 | -0.22 ▼ | 119,896 |
| Shaheen Ins. | 5.25 | 5.75 | 5.25 | 5.67 | 0.92 ▲ | 82,498 |
| TPL Insurance | 8.76 | 9.47 | 8.12 | 9.46 | 0.68 ▲ | 43,808 |
| United Insurance | 16.5 | 16.5 | 16.35 | 16.36 | -0.01 ▼ | 6,042 |
| Universal Ins. | 9 | 10.28 | 9 | 9.37 | 0 | 71 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.46 | 9.02 | 8.46 | 8.98 | 0.05 ▲ | 1,384 |
| Arif Habib Limited. | 74.47 | 74.47 | 72.24 | 72.76 | -0.28 ▼ | 20,216 |
| AKD Securites | 25.01 | 26.6 | 25 | 25.96 | 0.96 ▲ | 1,092,119 |
| Apna Microfin. | 10.5 | 11 | 10.49 | 10.7 | -0.96 ▼ | 2,596 |
| Calcorp Limited | 47.99 | 47.99 | 44.25 | 48.14 | 0 | 131 |
| Cyan Limited | 33.8 | 33.8 | 31.03 | 32.2 | 0.18 ▲ | 2,931 |
| Dawood Equities | 9.9 | 9.9 | 9.6 | 9.76 | 0.22 ▲ | 37,846 |
| DH Partners Ltd. | 37.8 | 37.8 | 37 | 37.02 | -0.01 ▼ | 11,931 |
| Dawood Law | 233.6 | 233.6 | 227.01 | 232.95 | 0.95 ▲ | 534 |
| Engro Holdings | 178.29 | 181 | 176.2 | 177.12 | -1.17 ▼ | 1,927,343 |
| Escorts Bank | 6.05 | 6.39 | 6.01 | 6.39 | 0.09 ▲ | 10,034 |
| First Cap.Equit | 4.49 | 4.95 | 4.21 | 4.42 | 0.41 ▲ | 150,990 |
| F.Credit & Inv | 11.23 | 11.48 | 10.11 | 10.75 | -0.48 ▼ | 92,706 |
| Ist.Capital Sec | 3.17 | 3.97 | 3.05 | 3.85 | 0.79 ▲ | 86,020,335 |
| First Dawood Prop | 3.75 | 4.24 | 3.38 | 3.88 | 0.32 ▲ | 16,975,446 |
| F. Nat.Equities | 3.9 | 4.25 | 3.81 | 4.09 | 0.28 ▲ | 17,905,459 |
| Invest Bank | 7.4 | 8.11 | 7.33 | 8.11 | 1 ▲ | 10,298,486 |
| Imperial Limite | 18.74 | 18.74 | 17.37 | 17.5 | 0.46 ▲ | 7,056 |
| Intermarket Sec. | 5.72 | 6.65 | 5.71 | 5.82 | 0.09 ▲ | 3,331,700 |
| Jah.Sidd. Co. | 18.6 | 19.75 | 18.6 | 19.16 | 0.42 ▲ | 651,001 |
| JS Global Cap. | 125 | 130 | 125 | 129.42 | 5.57 ▲ | 2,678 |
| JS Investments | 24 | 24 | 23.8 | 23.8 | -0.7 ▼ | 3,500 |
| LSE Capital Ltd. | 5.73 | 6.47 | 5.37 | 6.37 | 0.9 ▲ | 2,480,950 |
| LSE Fin. Services | 44 | 46 | 38.67 | 40.6 | -2.37 ▼ | 43,338 |
| LSE Ventures Ltd | 10.89 | 10.9 | 9.42 | 10.65 | 0.27 ▲ | 84,203 |
| MCB Inv MGT | 124.35 | 126 | 118.03 | 124.35 | 0.96 ▲ | 2,172 |
| Next Capital | 8 | 8.2 | 7.56 | 8.08 | 0.08 ▲ | 71,510 |
| OLP Financial | 39.65 | 39.65 | 38.51 | 39.25 | 0 | 112 |
| Pervez Ahmed Co | 3.27 | 3.93 | 3.21 | 3.93 | 1 ▲ | 92,031,551 |
| PIA Holding Company | 23.5 | 24.59 | 22.5 | 24.16 | 1.78 ▲ | 43,086,504 |
| PIA Holding CompanyB | 17000.19 | 17000.19 | 17000.19 | 17000.19 | -1888.91 ▼ | 11 |
| Pak Stock Exchange | 27.47 | 28.45 | 27.2 | 27.29 | -0.43 ▼ | 2,763,179 |
| Sec. Inv. Bank | 9.89 | 9.9 | 9.55 | 9.91 | 0 | 308 |
| Trust Brokerage | 11.5 | 13.42 | 11.5 | 13.35 | 1.15 ▲ | 32,205 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.01 | 7.15 | 6.01 | 6.45 | 0.3 ▲ | 208,499 |
| Pak Gulf Leasing | 22.3 | 22.99 | 22.01 | 22.74 | 0.73 ▲ | 2,238 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1505.01 | 1522.73 | 1490 | 1496.42 | -4.34 ▼ | 2,868 |
| Leather Up Ltd. | 29.8 | 29.82 | 28.1 | 29.82 | 2.71 ▲ | 50,606 |
| Pak Leather | 30.65 | 31.95 | 29.99 | 30.06 | -1.63 ▼ | 24,549 |
| Service Global | 75.99 | 75.99 | 74 | 74.38 | -0.02 ▼ | 11,460 |
| Service Ind.Ltd | 1129.99 | 1129.99 | 1089 | 1093.88 | -13.58 ▼ | 952 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 169.47 | 169.47 | 160.51 | 162.71 | -2.45 ▼ | 1,409 |
| AL-Khair Gadoon | 50.24 | 50.25 | 41.24 | 47.18 | 1.5 ▲ | 495 |
| Arpak Int. | 61.5 | 61.5 | 52 | 57.26 | 0 | 251 |
| Diamond Ind. | 23.5 | 23.6 | 23.5 | 23.51 | 0.15 ▲ | 911 |
| ECOPACK Ltd | 85 | 86 | 78.3 | 80.18 | -3.18 ▼ | 372,968 |
| Gammon Pak | 25.5 | 27.66 | 25.5 | 26.86 | 1.64 ▲ | 206,962 |
| GOC (Pak) Ltd. | 73.5 | 80 | 73.5 | 73.72 | -5.38 ▼ | 1,011 |
| Mandviwala | 20.49 | 21.18 | 20 | 20.88 | 1.56 ▲ | 7,019 |
| Olympia Mills | 46 | 46 | 39.5 | 42.41 | -1.35 ▼ | 2,123 |
| Pakistan Alumin | 109.94 | 109.95 | 107.05 | 109.19 | -0.1 ▼ | 16,220 |
| Pak Services | 969.74 | 1009.05 | 900.03 | 969.73 | 13.33 ▲ | 97 |
| Shifa Int.Hospital | 475 | 490 | 475 | 485.84 | -0.74 ▼ | 16,345 |
| Siddiqsons Tin | 5.83 | 6.64 | 5.83 | 6.26 | 0.43 ▲ | 8,451,691 |
| Tri-Pack Films | 136.95 | 150.9 | 133.3 | 149.09 | 11.91 ▲ | 747,554 |
| United Brands | 24.9 | 25 | 23.02 | 24.28 | -0.6 ▼ | 25,983 |
| UDL Int.Ltd. | 8.02 | 9 | 8.02 | 8.5 | 0 | 225,526 |
| United Distributor | 66.98 | 66.98 | 66.98 | 66.24 | 0 | 109 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 8.8 | 9.31 | 8 | 9.31 | 1 ▲ | 166,712 |
| AL-Noor Mod | 3.2 | 3.65 | 3.17 | 3.5 | 0.35 ▲ | 173,316 |
| Elite Cap.Mod | 37.98 | 38.1 | 34.18 | 36 | -1.98 ▼ | 24,648 |
| Equity Modaraba | 3.45 | 3.98 | 3.45 | 3.86 | 0.58 ▲ | 453,663 |
| 1st.Fid.Leasing | 2.65 | 3.4 | 2.65 | 3.27 | 0.29 ▲ | 974,251 |
| Habib Modaraba | 22.01 | 23.77 | 22.01 | 23.07 | -0.09 ▼ | 17,773 |
| I.B.L.Modarab | 4.88 | 5.25 | 4.59 | 4.89 | 0.55 ▲ | 209,759 |
| Imrooz Modaraba | 183.36 | 183.36 | 182.99 | 183.35 | 16.66 ▲ | 230 |
| Punjab Mod | 3.64 | 4.48 | 3.11 | 4.48 | 1 ▲ | 3,221,958 |
| Paramount Mod | 8.5 | 9.3 | 8.4 | 9.04 | 0.06 ▲ | 15,432 |
| F.Treet Manuf | 4.75 | 5.53 | 4.75 | 5.18 | 0.65 ▲ | 964,332 |
| Tri-Star 1st Mod. | 14.72 | 14.72 | 13.51 | 13.64 | 0.26 ▲ | 12,003 |
| Burj Clean Energy | 8 | 8.2 | 8 | 8.2 | 0.6 ▲ | 2,000 |
| OLP Modaraba | 17.02 | 17.58 | 17.02 | 17.4 | 0 | 360 |
| Orient Rental | 9.5 | 10.06 | 9.5 | 9.95 | 0.55 ▲ | 104,519 |
| Popular Islamic | 14.61 | 15.75 | 14.61 | 15.75 | 0.75 ▲ | 1,843 |
| Prud Mod.1st | 4.35 | 4.39 | 4.12 | 4.39 | 1 ▲ | 8,047,129 |
| Sindh Modaraba | 11.53 | 12.1 | 11.46 | 12.1 | 1.1 ▲ | 65,306 |
| Trust Modaraba | 7.01 | 7.47 | 7.01 | 7.3 | 0.19 ▲ | 247,125 |
| Unicap Modaraba | 3.26 | 4.65 | 3.26 | 4.6 | 0.95 ▲ | 1,276,466 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 632.01 | 641.44 | 632.01 | 636.66 | 5.47 ▲ | 738,590 |
| Oil & Gas Dev | 209.4 | 214.4 | 209.4 | 213.05 | 4.19 ▲ | 4,640,665 |
| Pak Oilfields | 535.5 | 550.7 | 535.5 | 541.98 | -1.31 ▼ | 165,324 |
| Pak Petroleum (XD) | 167.11 | 169.39 | 166.8 | 167.23 | 0.14 ▲ | 2,302,616 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 469.99 | 479.8 | 465 | 467.63 | 3 ▲ | 5,590 |
| Burshane LPG | 30.01 | 30.94 | 29.75 | 30.74 | 0.24 ▲ | 2,210 |
| Hascol Petrol | 9.9 | 10.06 | 9.82 | 9.88 | 0.01 ▲ | 3,553,001 |
| HI-Tech Lub. | 44 | 45.94 | 44 | 45.1 | 0.45 ▲ | 203,006 |
| Oilboy Energy | 8.5 | 8.94 | 8.41 | 8.76 | 0.36 ▲ | 646,185 |
| P.S.O. | 370 | 372.7 | 367 | 368.43 | -0.2 ▼ | 1,265,038 |
| Sui North Gas | 115.03 | 117.85 | 115 | 117.29 | 2.59 ▲ | 2,753,240 |
| Sui South Gas | 41.53 | 44.8 | 41.53 | 43.28 | 1.76 ▲ | 37,905,727 |
| Wafi Energy Pak | 177.1 | 180 | 169 | 179.36 | 2.13 ▲ | 52,366 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27 | 28.35 | 26.96 | 27.77 | 0.56 ▲ | 950,707 |
| Cherat Packaging | 113.5 | 115 | 111.22 | 113.52 | 0.68 ▲ | 50,053 |
| Pak Agro Pack | 9.5 | 10 | 9.5 | 9.5 | -0.31 ▼ | 2,001 |
| Int. Packaging Films | 20.5 | 21.1 | 20.5 | 21.01 | 0.49 ▲ | 100,323 |
| MACPAC Films | 24.37 | 24.37 | 24.37 | 24.37 | 2.22 ▲ | 520,194 |
| Merit Packaging | 14.1 | 14.2 | 13.5 | 13.56 | -0.39 ▼ | 2,251,046 |
| Packages Ltd. | 524.98 | 524.98 | 507 | 522.56 | -1.34 ▼ | 128,962 |
| Pak Paper Prod | 163 | 178 | 161 | 167.41 | 4.73 ▲ | 277,826 |
| Roshan Packages | 17 | 17.49 | 16.9 | 16.97 | -0.03 ▼ | 517,529 |
| Security Paper | 161.94 | 161.94 | 158.01 | 159.17 | -0.45 ▼ | 1,361 |
| SPEL Limited | 46.5 | 47.48 | 46 | 46.15 | 0.19 ▲ | 1,491,948 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 999.9 | 999.99 | 969 | 987.55 | -7.12 ▼ | 7,063 |
| AGP Limited | 187 | 191 | 185.01 | 188.5 | 1.49 ▲ | 137,967 |
| BF Biosciences | 175 | 179.9 | 171.17 | 172.4 | -3.17 ▼ | 1,337,925 |
| Citi Pharma Ltd | 85 | 85.89 | 84.51 | 85.4 | 0.29 ▲ | 898,758 |
| Ferozsons (Lab) | 379.11 | 389 | 375 | 376.44 | -2.67 ▼ | 126,960 |
| GlaxoSmithKline | 385 | 388 | 380.6 | 382.39 | -1.93 ▼ | 147,442 |
| Haleon Pakistan | 725.45 | 727.08 | 720 | 724.24 | -1.22 ▼ | 22,675 |
| Highnoon (Lab) | 950 | 958.8 | 945 | 953.29 | 3.65 ▲ | 9,715 |
| Hoechst Pak Ltd | 3344.01 | 3469 | 3275.01 | 3307.68 | -136.86 ▼ | 65 |
| IBL HealthCare | 55.95 | 61.55 | 55.11 | 61.55 | 5.6 ▲ | 4,326,612 |
| Liven Pharma | 55.75 | 60.7 | 55.7 | 58.68 | 2.01 ▲ | 791,267 |
| Macter Int. Ltd | 386.1 | 424.71 | 370 | 424.71 | 38.61 ▲ | 73,508 |
| Otsuka Pak | 370 | 379.99 | 336.1 | 348.1 | -19.52 ▼ | 201,427 |
| The Searle Company | 90 | 91.45 | 89.5 | 89.88 | 0.05 ▲ | 1,827,516 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.41 | 11.59 | 11.37 | 11.44 | 0.05 ▲ | 323,334 |
| Engro Powergen | 27.8 | 28.3 | 27.8 | 27.9 | 0.01 ▲ | 286,006 |
| Hub Power Co. | 136.89 | 138.2 | 136.26 | 137 | 0.11 ▲ | 1,699,274 |
| Kot Addu Power | 33.05 | 33.2 | 32.89 | 32.93 | -0.28 ▼ | 568,659 |
| K-Electric Ltd. | 5.3 | 5.48 | 5.3 | 5.38 | 0.04 ▲ | 22,313,740 |
| Kohinoor Energy | 17 | 17.24 | 16.9 | 16.9 | -0.1 ▼ | 187,854 |
| Kohinoor Power | 6.21 | 7.27 | 6.2 | 7.27 | 1 ▲ | 2,097,677 |
| Lalpir Power | 25.35 | 25.52 | 24.78 | 25.33 | 0.06 ▲ | 109,444 |
| Nishat ChunPower | 24.78 | 24.78 | 24.3 | 24.38 | 0.21 ▲ | 31,431 |
| Nishat Power | 36.6 | 36.98 | 35.8 | 36.15 | 0.15 ▲ | 107,714 |
| Pakgen Power | 293.08 | 297.99 | 263.77 | 263.77 | -29.31 ▼ | 14,218 |
| S.G.Power | 7.22 | 7.98 | 7.22 | 7.66 | -0.07 ▼ | 19,765 |
| Saif Power Ltd | 11.52 | 11.9 | 11.52 | 11.62 | -0.13 ▼ | 246,056 |
| Tri-Star Power | 6.5 | 6.9 | 6.3 | 6.86 | 0.01 ▲ | 28,242 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 25.35 | 25.35 | 23.62 | 25.31 | 0.55 ▲ | 5,020 |
| Hussain Industries | 30.8 | 30.8 | 30.8 | 30.8 | 1.8 ▲ | 500 |
| Javedan Corp. | 64.01 | 65 | 62.92 | 63.97 | 0.52 ▲ | 35,564 |
| Pace (Pak) Ltd. | 6.01 | 6.59 | 5.85 | 6.32 | 0.27 ▲ | 20,814,461 |
| TPL Properties | 9.19 | 9.42 | 9.14 | 9.26 | 0.12 ▲ | 2,417,063 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.25 | 27.35 | 26.95 | 27.07 | -0.18 ▼ | 829,917 |
| Globe Residency | 15.85 | 17.19 | 15.85 | 17 | 0.01 ▲ | 8,417 |
| TPL REIT Fund I | 12.2 | 12.97 | 11.8 | 12.17 | -0.45 ▼ | 484,258 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 668 | 679 | 660.01 | 666.31 | -1.03 ▼ | 1,409,521 |
| Cnergyico PK | 7.17 | 7.41 | 7.09 | 7.24 | -0.06 ▼ | 23,084,256 |
| National Refinery | 241.21 | 246.51 | 241 | 243.02 | -0.52 ▼ | 538,950 |
| Pak Refinery | 31.9 | 32.48 | 31.32 | 31.93 | -0.24 ▼ | 6,320,308 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar (XD) | 855.01 | 893 | 810.25 | 846.22 | -33.61 ▼ | 74 |
| Adam Sugar | 57 | 65.7 | 56.1 | 65.5 | 4.89 ▲ | 3,631 |
| Abdullah Shah | 6.5 | 6.59 | 6.1 | 6.35 | 0.08 ▲ | 296,681 |
| AL-Noor Sugar | 81 | 82.5 | 81 | 81.38 | 1.38 ▲ | 600 |
| Chashma Sugar | 63 | 64.25 | 63 | 64.06 | 1.66 ▲ | 2,121 |
| Dewan Sugar | 6.65 | 7.27 | 6.65 | 6.98 | 0.5 ▲ | 1,922,474 |
| Faran Sugar Mills | 39.39 | 39.4 | 38.3 | 39.3 | 0.26 ▲ | 855 |
| Habib Sugar | 73.98 | 78.39 | 73.98 | 78.19 | 1.18 ▲ | 4,631 |
| Habib Rice Prod | 33.97 | 33.97 | 33 | 32 | 0 | 2 |
| Haseeb Waqas Sugar | 10.85 | 10.9 | 10.85 | 10.28 | 0 | 250 |
| J.D.W.Sugar | 920.17 | 929.77 | 910 | 927.6 | 7.43 ▲ | 2,138 |
| Jauharabad Sug | 43.75 | 44.9 | 42.8 | 44.88 | 0.99 ▲ | 66,863 |
| Mirpurkhas Sugar | 33.53 | 34.97 | 33.52 | 34.04 | 0.56 ▲ | 22,386 |
| Mehran Sugar (XD) | 48 | 48.6 | 48 | 48.08 | -0.03 ▼ | 3,672 |
| Noon Sugar | 90.99 | 91 | 89.25 | 89.95 | -0.03 ▼ | 3,435 |
| Premier Suger | 251.1 | 256 | 250 | 250.2 | -11.06 ▼ | 6,255 |
| Sindh Abadgar | 69.5 | 69.5 | 69.5 | 67.58 | 0 | 31 |
| Shahtaj Sugar | 136.84 | 136.84 | 128.02 | 128.1 | 3.7 ▲ | 5,400 |
| Shahmurad Sugar (XD) | 345.02 | 360 | 345 | 345.54 | -16.46 ▼ | 206 |
| Sakrand Sugar | 11.21 | 12.08 | 10.7 | 11.42 | 0.44 ▲ | 597,589 |
| Shakarganj Limited | 68.9 | 68.9 | 65.12 | 66.45 | -2.15 ▼ | 2,073 |
| Tariq Corp Ltd. | 14.21 | 14.89 | 14 | 14.23 | -0.41 ▼ | 9,900 |
| Tariq Corp(Pref) | 8.92 | 8.92 | 8.92 | 8.92 | 0 | 1 |
| Thal Ind.Corp. | 320.01 | 375 | 320.01 | 344.43 | 0.38 ▲ | 180 |
| Tandlianwala Sugar | 160.5 | 194 | 160.5 | 178.14 | 0 | 125 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 133.03 | 135 | 131 | 132.93 | -1.53 ▼ | 4,177 |
| Image Pakistan | 22 | 24.25 | 22 | 23.6 | 1.46 ▲ | 6,250,533 |
| National Silk | 49.03 | 49.03 | 49.03 | 53.92 | 0 | 3,001 |
| Pak Synthetics | 63.9 | 67.73 | 62 | 66.47 | 4.9 ▲ | 17,198 |
| Rupali Polyester | 18.25 | 18.25 | 17.75 | 17.91 | 0.16 ▲ | 9,760 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 147.56 | 152.79 | 147.56 | 151.7 | -0.01 ▼ | 348,799 |
| Avanceon Ltd | 48.79 | 49.25 | 48.7 | 48.92 | 0.13 ▲ | 491,442 |
| Nets International | 34.49 | 34.49 | 34.49 | 34.49 | 3.14 ▲ | 6,594 |
| Supernet Ltd.XB | 38.1 | 38.97 | 38.1 | 38.2 | 0.2 ▲ | 14,501 |
| Hum Network | 11.2 | 11.55 | 11.2 | 11.28 | 0.03 ▲ | 987,172 |
| Media Times Ltd | 2.75 | 3.5 | 2.62 | 3.21 | 0.5 ▲ | 56,419,406 |
| Netsol Tech. | 131 | 133.33 | 129 | 131.94 | 0.28 ▲ | 378,084 |
| Octopus Digital | 51.7 | 52.49 | 51.11 | 52.06 | 0.06 ▲ | 289,854 |
| Pak Datacom | 355 | 355 | 336.25 | 343.87 | -5.73 ▼ | 23,829 |
| P.T.C.L. | 24.7 | 24.9 | 24.29 | 24.53 | 0.1 ▲ | 1,267,200 |
| Supernet Technologie | 845 | 897 | 800 | 855.04 | -18.36 ▼ | 824 |
| Symmetry Group Ltd | 14.8 | 15.03 | 14.53 | 14.84 | -0.02 ▼ | 1,679,541 |
| Systems Limited | 102.05 | 103.24 | 101.7 | 102.28 | 0.19 ▲ | 979,688 |
| Telecard Limited | 7.7 | 8 | 7.7 | 7.91 | 0.22 ▲ | 5,834,020 |
| TPL Corp Ltd | 5 | 5.27 | 5 | 5.2 | 0.21 ▲ | 1,547,018 |
| TPL Trakker Ltd | 6.8 | 7.17 | 6.7 | 7.01 | 0.09 ▲ | 180,692 |
| TRG Pak Ltd | 63.26 | 63.95 | 62.45 | 63.51 | 0.31 ▲ | 4,352,804 |
| WorldCall Telecom | 1.49 | 1.65 | 1.48 | 1.62 | 0.17 ▲ | 267,081,176 |
| Zarea Limited | 15.5 | 15.78 | 15.4 | 15.44 | 0.04 ▲ | 357,970 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 45.9 | 46.98 | 44.7 | 45.02 | 0.48 ▲ | 35,467 |
| Azgard Nine | 8.25 | 8.58 | 8.05 | 8.48 | 0.34 ▲ | 2,005,849 |
| AN Textile Mill | 17.03 | 17.03 | 16.25 | 16.98 | 1.49 ▲ | 20,792 |
| Aruj Industries | 8.79 | 8.79 | 8.55 | 8.6 | 0.21 ▲ | 15,433 |
| Bhanero Tex. | 800 | 800.1 | 800 | 800.1 | 0.24 ▲ | 1,535 |
| Blessed Tex. | 305.8 | 305.82 | 297 | 304.91 | 26.89 ▲ | 6,589 |
| Chenab Limited | 6.44 | 6.73 | 6.26 | 6.6 | 0.4 ▲ | 231,882 |
| Chenab Ltd.(Pre | 2.94 | 3.25 | 2.8 | 3.16 | 0.35 ▲ | 1,368,074 |
| Crescent Tex. | 15.68 | 16.43 | 15.26 | 16.14 | 1.04 ▲ | 346,644 |
| Faisal Spinning | 301 | 330 | 296.96 | 299.22 | -30.74 ▼ | 835 |
| Feroze 1888 | 59 | 62 | 59 | 60.5 | -0.72 ▼ | 7,440 |
| Fazal Cloth | 170 | 170 | 165 | 169 | 4.38 ▲ | 849 |
| Gul Ahmed | 23.83 | 24.56 | 23.55 | 24.06 | 0.23 ▲ | 1,431,868 |
| Ghazi Fabrics | 9.11 | 9.69 | 9.1 | 9.36 | -0.09 ▼ | 22,482 |
| Hala Enterprise | 30.9 | 30.9 | 27.62 | 27.62 | -3.07 ▼ | 521,405 |
| Hafiz Limited | 0 | 0 | 0 | 295.85 | 0 | 2 |
| Interloop Ltd. | 60.3 | 61.7 | 60 | 61.46 | 0.95 ▲ | 470,272 |
| Int.Knitwear | 15.68 | 17.14 | 15.5 | 16.84 | 1.26 ▲ | 37,362 |
| Jubilee Spinning | 9.55 | 9.98 | 9.5 | 9.97 | -0.01 ▼ | 23,473 |
| Khyber Textile | 1615.1 | 1615.1 | 1615.1 | 1615.1 | -179.45 ▼ | 82 |
| Kohinoor Mills | 42.12 | 42.12 | 39.11 | 41.86 | -0.26 ▼ | 16,253 |
| Kohinoor Ind. | 10.25 | 10.75 | 10.25 | 10.55 | 0.5 ▲ | 93,706 |
| Kohinoor Textile | 197.95 | 199 | 181.2 | 188.97 | -7.67 ▼ | 22,087 |
| Mehmood Tex. | 312 | 326 | 305.45 | 307.83 | 2.7 ▲ | 839 |
| Masood Textile | 52 | 53.5 | 51.9 | 52.03 | -0.01 ▼ | 8,556 |
| Nishat (Chun.) | 37.51 | 38.5 | 37.5 | 38.21 | 0.57 ▲ | 145,592 |
| Nishat Mills Ltd | 118 | 125.01 | 117.5 | 122.61 | 4.04 ▲ | 2,063,222 |
| Paramount Sp | 4.2 | 4.2 | 3.95 | 4.18 | 0.18 ▲ | 12,315 |
| Quetta Textile | 14 | 15.6 | 14 | 15.6 | 1.42 ▲ | 294,580 |
| Redco Textile | 0 | 0 | 0 | 26.21 | 0 | 1 |
| Reliance Weaving | 136 | 151.25 | 136 | 149.99 | 12.49 ▲ | 1,181 |
| Sapphire Tex. | 1101 | 1120 | 1101 | 1120 | -25 ▼ | 94 |
| Sapphire Fiber | 1090 | 1090 | 1090 | 1079.38 | 0 | 6 |
| Shams Textile | 27.44 | 27.45 | 27.44 | 27.15 | 0 | 94 |
| Stylers Int.Ltd. (XD) | 41 | 41 | 39.02 | 40 | 0 | 101 |
| Suraj Cotton Mills | 115.2 | 117 | 114.02 | 116.59 | 2.07 ▲ | 8,082 |
| Towellers Limited | 124.8 | 125 | 121.15 | 122.37 | -2.11 ▼ | 19,007 |
| ZahidJee Tex. | 29.82 | 29.82 | 29.82 | 29.82 | 2.71 ▲ | 29,898 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 87.09 | 87.09 | 86.01 | 87.09 | 7.92 ▲ | 60,109 |
| Amtex Limited | 3.25 | 3.66 | 3.25 | 3.48 | 0.26 ▲ | 8,327,571 |
| Arctic Textile | 39 | 40.5 | 36.1 | 38.11 | -1.61 ▼ | 37,267 |
| Asim Textile | 13.2 | 13.4 | 12.53 | 12.6 | -0.2 ▼ | 1,644 |
| Bilal Fibres | 17.99 | 17.99 | 16.1 | 17 | 0 | 79,719 |
| Crescent Cotton | 50.55 | 55.39 | 46.5 | 55.27 | 4.86 ▲ | 1,048 |
| Crescent Fibres | 52 | 52 | 52 | 50.25 | 0 | 114 |
| Colony Tex.Mills Ltd | 4.99 | 5.49 | 4.9 | 5.23 | 0.23 ▲ | 2,181,176 |
| Chakwal Spinning | 43 | 45.85 | 42.7 | 44.1 | 1.68 ▲ | 486,696 |
| Dewan Farooque Sp. | 5.01 | 5.25 | 4.88 | 4.95 | -0.1 ▼ | 4,575,480 |
| Din Textile | 50.11 | 50.11 | 50.11 | 49.88 | 0 | 1 |
| Dewan Mushtaq | 10.85 | 10.85 | 10.51 | 10.51 | 0.3 ▲ | 2,711 |
| D.S. Ind. Ltd. | 5.75 | 6.3 | 5.75 | 5.9 | 0.26 ▲ | 8,295,348 |
| Dewan Textile | 7.35 | 7.35 | 6.6 | 7.3 | 0.34 ▲ | 5,587 |
| Elahi Cotton | 145 | 145 | 145 | 144.84 | 0 | 1 |
| Ellcot Spinning | 107 | 107 | 105 | 105 | 3 ▲ | 4,601 |
| Gadoon Textile | 319.99 | 320 | 309.99 | 315 | -2.35 ▼ | 10,397 |
| Gulshan Sp. | 4.24 | 4.25 | 3.88 | 4.04 | 0.09 ▲ | 89,645 |
| Gulistan Sp. | 7.28 | 8.28 | 7.28 | 8.28 | 1 ▲ | 21,667 |
| Hira Textile | 4 | 4.84 | 3.99 | 4.42 | 0.44 ▲ | 9,759,605 |
| Idrees Textile | 21.99 | 23.5 | 21.99 | 22.57 | 0.73 ▲ | 60,648 |
| Ideal Spinning | 14.1 | 14.99 | 13.76 | 14.42 | -0.12 ▼ | 1,518 |
| Indus Dyeing | 186.9 | 187.8 | 176 | 177.15 | -0.96 ▼ | 113,637 |
| J.A.Textile | 21 | 21 | 20.5 | 20.11 | 0 | 56 |
| Janana D Mal | 67.89 | 70.9 | 67.89 | 69.72 | 5.27 ▲ | 157,541 |
| J.K.Spinning | 95.22 | 95.22 | 78.25 | 83.21 | -3.35 ▼ | 16,779 |
| Kohat Textile | 96.95 | 98.38 | 91.85 | 98.38 | 8.94 ▲ | 99,221 |
| Kohinoor Spining | 5.55 | 6.32 | 5.55 | 6.11 | 0.48 ▲ | 73,827,515 |
| Khalid Siraj | 7.94 | 8.75 | 7.66 | 8.75 | 1 ▲ | 133,105 |
| Maqbool Textile | 37 | 37 | 30.61 | 33.84 | 0 | 35 |
| Nagina Cotton | 52.25 | 55.99 | 52.01 | 52.03 | -2.25 ▼ | 1,006 |
| Nazir Cotton Mills | 13.5 | 13.5 | 13.05 | 13.4 | -0.15 ▼ | 11,025 |
| Premium Tex. | 465 | 466 | 442.5 | 459.5 | 10.28 ▲ | 963 |
| Reliance Cotton | 468.99 | 477 | 442 | 472 | 11 ▲ | 697 |
| Ruby Textile | 8.4 | 8.7 | 8.4 | 8.6 | 0.48 ▲ | 1,982 |
| Saif Textile | 16.97 | 18.22 | 16.04 | 18.22 | 1.66 ▲ | 366,349 |
| Service Ind Tex | 16 | 16.5 | 14 | 16.25 | 1.25 ▲ | 220,557 |
| Shadman Cotton | 52.12 | 52.12 | 52.12 | 52.12 | 4.74 ▲ | 2,076 |
| Shadab Textile | 65.21 | 69.85 | 63.68 | 69.84 | 6.34 ▲ | 151,530 |
| Sally Textile | 10.6 | 11.13 | 10.6 | 11 | 0.8 ▲ | 16,148 |
| Sana Ind. | 22.2 | 24.11 | 22.01 | 24.11 | 2.19 ▲ | 4,229 |
| Saritow Spinning | 16 | 16.49 | 15.12 | 15.12 | -0.72 ▼ | 9,373 |
| Sunrays Textile | 213.99 | 213.99 | 200 | 202.73 | -8.66 ▼ | 31,428 |
| Shahzad Tex. | 38.99 | 38.99 | 38.99 | 38.49 | 0 | 100 |
| Tata Textile | 68.9 | 74.8 | 68.01 | 74.42 | 6.42 ▲ | 1,264,200 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 28 | 28 | 23.15 | 24.16 | -1.54 ▼ | 77,263 |
| ICC Industries | 12.99 | 13.39 | 12.06 | 12.96 | -0.32 ▼ | 57,934 |
| Prosperity Weaving | 48 | 51.14 | 47 | 47 | 0.51 ▲ | 6,140 |
| Shahtaj Textile | 78.65 | 85 | 72.5 | 80.23 | 1.61 ▲ | 1,142 |
| Yousuf Weaving | 4.2 | 4.55 | 4.17 | 4.43 | 0.28 ▲ | 11,681,977 |
| Zephyr Textile | 12 | 12.3 | 12 | 12.26 | 0.46 ▲ | 1,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 366 | 366 | 356.01 | 361.64 | 1.78 ▲ | 14,001 |
| Pak Tobacco | 1193.22 | 1209.9 | 1168.55 | 1173.07 | -20.15 ▼ | 170 |
| Philip Morris Pak. | 1144.85 | 1149.6 | 1110 | 1127.75 | -17.1 ▼ | 487 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.3 | 18.3 | 16.86 | 17.96 | 0.05 ▲ | 7,699 |
| Blue-Ex | 60.1 | 66.93 | 60.1 | 65.05 | -1.73 ▼ | 5,907 |
| Pak Int.Bulk | 8.01 | 8.49 | 8.01 | 8.26 | 0.07 ▲ | 3,159,678 |
| Pak.Int.Container | 38.12 | 38.14 | 37.66 | 37.94 | 0.1 ▲ | 45,551 |
| P.N.S.C | 327.01 | 340 | 327.01 | 334.96 | 1.35 ▲ | 15,814 |
| Secure Logistics Gro | 14.66 | 16.13 | 14.55 | 16.13 | 1.47 ▲ | 7,946,220 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 210 | 220 | 210 | 212.61 | 3.6 ▲ | 33,494 |
| S.S.Oil | 769 | 769 | 740 | 755.87 | 1.3 ▲ | 10,813 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 49.9 | 52.46 | 49.9 | 52.46 | 4.77 ▲ | 174,812 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.12 | 0.2 ▲ | 0 |
| AGHA-JUL | 0 | 0 | 0 | 8.99 | 0.19 ▲ | 0 |
| AGHA-JUN | 8.76 | 9 | 8.76 | 8.86 | 0.21 ▲ | 63,000 |
| AGL-AUG | 0 | 0 | 0 | 54.98 | 0.53 ▲ | 0 |
| AGL-JUL | 0 | 0 | 0 | 54.2 | 0.53 ▲ | 0 |
| AGL-JUN | 52.41 | 53.8 | 52.4 | 53.6 | 0.65 ▲ | 85,500 |
| AGP-AUG | 0 | 0 | 0 | 194.38 | 1.46 ▲ | 0 |
| AGP-JUL | 0 | 0 | 0 | 191.6 | 1.44 ▲ | 0 |
| AGP-JUN | 0 | 0 | 0 | 189.37 | 1.41 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 48.34 | -0.05 ▼ | 0 |
| AICL-JUL | 0 | 0 | 0 | 47.65 | -0.05 ▼ | 0 |
| AICL-JUNB | 46.87 | 47.7 | 46.87 | 47.7 | -0.13 ▼ | 25,500 |
| AIRLINK-AUG | 0 | 0 | 0 | 156.43 | -0.07 ▼ | 0 |
| AIRLINK-JUL | 0 | 0 | 0 | 154.19 | -0.08 ▼ | 0 |
| AIRLINK-JUN | 151.01 | 153.2 | 151.01 | 152.23 | -0.28 ▼ | 157,500 |
| AKBL-AUG | 0 | 0 | 0 | 49.91 | 0.9 ▲ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 49.2 | 0.89 ▲ | 0 |
| AKBL-JUN | 47.98 | 48.88 | 47.76 | 48.68 | 0.93 ▲ | 51,500 |
| ASL-AUG | 0 | 0 | 0 | 11.4 | -0.12 ▼ | 0 |
| ASL-JUL | 0 | 0 | 0 | 11.24 | -0.12 ▼ | 0 |
| ASL-JUN | 11.25 | 11.4 | 10.97 | 11.16 | -0.04 ▼ | 153,000 |
| ATRL-AUG | 0 | 0 | 0 | 687.09 | -1.34 ▼ | 0 |
| ATRL-JUL | 0 | 0 | 0 | 677.26 | -1.33 ▼ | 0 |
| ATRL-JUN | 669.99 | 681 | 662 | 668.28 | -2.53 ▼ | 509,500 |
| AVN-AUG | 0 | 0 | 0 | 50.45 | 0.12 ▲ | 0 |
| AVN-JUL | 0 | 0 | 0 | 49.72 | 0.11 ▲ | 0 |
| AVN-JUN | 48.25 | 49.35 | 48.25 | 49.13 | 0.12 ▲ | 53,500 |
| BAFL-AUG | 0 | 0 | 0 | 79.02 | -0.08 ▼ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 77.89 | -0.08 ▼ | 0 |
| BAFL-JUNB | 77.1 | 77.49 | 77.1 | 77.31 | 0.61 ▲ | 10,000 |
| BAHL-AUG | 0 | 0 | 0 | 159.62 | 4.85 ▲ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 157.33 | 4.77 ▲ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 155.51 | 4.72 ▲ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 31.75 | 2.88 ▲ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 31.3 | 2.84 ▲ | 0 |
| BIPL-JUN | 28.15 | 30.86 | 28.15 | 30.86 | 2.81 ▲ | 1,275,000 |
| BKTI-AUG | 0 | 0 | 0 | 30895 | 237 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30566 | 235 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 30302 | 233 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 4.04 | 0.08 ▲ | 0 |
| BML-JUL | 0 | 0 | 0 | 3.98 | 0.08 ▲ | 0 |
| BML-JUN | 3.89 | 4.03 | 3.89 | 3.95 | 0.08 ▲ | 159,000 |
| BOP-AUG | 0 | 0 | 0 | 10.51 | 0.14 ▲ | 0 |
| BOP-JUL | 0 | 0 | 0 | 10.36 | 0.14 ▲ | 0 |
| BOP-JUN | 10.03 | 10.3 | 10.01 | 10.24 | 0.15 ▲ | 398,000 |
| CEPB-JUL | 0 | 0 | 0 | 28.23 | 0.56 ▲ | 0 |
| CEPB-JUN | 27.29 | 28.4 | 27.1 | 27.81 | 0.43 ▲ | 141,000 |
| CHCC-AUG | 0 | 0 | 0 | 287.35 | -5.31 ▼ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 283.24 | -5.23 ▼ | 0 |
| CHCC-JUN | 285 | 286 | 275 | 279 | -4.32 ▼ | 32,500 |
| CNERGY-AUG | 0 | 0 | 0 | 7.47 | -0.06 ▼ | 0 |
| CNERGY-JUL | 0 | 0 | 0 | 7.36 | -0.06 ▼ | 0 |
| CNERGY-JUN | 7.3 | 7.45 | 7.16 | 7.26 | -0.06 ▼ | 4,079,500 |
| CPHL-AUG | 0 | 0 | 0 | 88.06 | 0.26 ▲ | 0 |
| CPHL-JUL | 0 | 0 | 0 | 86.8 | 0.26 ▲ | 0 |
| CPHL-JUN | 85.94 | 86.2 | 85.32 | 85.6 | -0.05 ▼ | 440,000 |
| CSAP-AUG | 0 | 0 | 0 | 120.68 | 0.52 ▲ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 118.95 | 0.51 ▲ | 0 |
| CSAP-JUNB | 118.5 | 118.61 | 118.5 | 118.6 | 1.59 ▲ | 7,000 |
| DCL-AUG | 0 | 0 | 0 | 16.09 | 1.14 ▲ | 0 |
| DCL-JUL | 0 | 0 | 0 | 15.86 | 1.13 ▲ | 0 |
| DCL-JUN | 14.77 | 15.97 | 14.47 | 15.63 | 1.11 ▲ | 13,669,500 |
| DCR-AUG | 0 | 0 | 0 | 27.91 | -0.2 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.51 | -0.2 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 27.2 | -0.19 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 39.16 | -1.57 ▼ | 0 |
| DFML-JUL | 0 | 0 | 0 | 38.6 | -1.55 ▼ | 0 |
| DFML-JUN | 41.51 | 41.8 | 37.7 | 38.16 | -1.47 ▼ | 4,858,500 |
| DGKC-AUG | 0 | 0 | 0 | 167.52 | -3.16 ▼ | 0 |
| DGKC-JUL | 183.65 | 183.8 | 167.25 | 167.85 | -0.39 ▼ | 6,000 |
| DGKC-JUN | 166.51 | 170.5 | 160.94 | 163.24 | -2.8 ▼ | 7,358,000 |
| EFERT-AUG | 0 | 0 | 0 | 188.23 | -1.44 ▼ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 185.54 | -1.42 ▼ | 0 |
| EFERT-JUNB | 184.5 | 184.5 | 183.5 | 183.5 | -1 ▼ | 11,000 |
| EPCL-AUG | 0 | 0 | 0 | 34.16 | 0.93 ▲ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 33.67 | 0.92 ▲ | 0 |
| EPCL-JUN | 32.45 | 33.73 | 31.01 | 33.26 | 0.76 ▲ | 178,500 |
| FABL-AUG | 0 | 0 | 0 | 60.89 | -0.04 ▼ | 0 |
| FABL-JUL | 0 | 0 | 0 | 60.02 | -0.04 ▼ | 0 |
| FABL-JUNB | 60.07 | 60.65 | 59.15 | 59.27 | -0.28 ▼ | 347,000 |
| FATIMA-AUG | 0 | 0 | 0 | 92.55 | 1.05 ▲ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 91.22 | 1.02 ▲ | 0 |
| FATIMA-JUN | 97.99 | 97.99 | 88 | 88 | -1.15 ▼ | 7,000 |
| FCCL-AUG | 0 | 0 | 0 | 47.87 | -0.17 ▼ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 47.18 | -0.17 ▼ | 0 |
| FCCL-JUN | 46.8 | 47.94 | 46.1 | 46.55 | -0.25 ▼ | 3,605,500 |
| FCEPL-AUG | 0 | 0 | 0 | 97.81 | 1.73 ▲ | 0 |
| FCEPL-JUL | 0 | 0 | 0 | 96.41 | 1.7 ▲ | 0 |
| FCEPL-JUN | 93.78 | 95.46 | 93 | 95.09 | 1.52 ▲ | 69,000 |
| FFC-AUG | 0 | 0 | 0 | 389.39 | -1.16 ▼ | 0 |
| FFC-JULB | 0 | 0 | 0 | 383.83 | -1.14 ▼ | 0 |
| FFC-JUNB | 381.68 | 381.68 | 378.7 | 379 | -2.52 ▼ | 18,500 |
| FFL-AUG | 0 | 0 | 0 | 16.19 | -0.09 ▼ | 0 |
| FFL-JUL | 0 | 0 | 0 | 15.96 | -0.09 ▼ | 0 |
| FFL-JUN | 15.95 | 15.95 | 15.6 | 15.75 | -0.12 ▼ | 3,348,000 |
| FLYNG-AUG | 0 | 0 | 0 | 56.21 | -0.38 ▼ | 0 |
| FLYNG-JUL | 0 | 0 | 0 | 55.41 | -0.37 ▼ | 0 |
| FLYNG-JUN | 56 | 56 | 54.25 | 54.71 | -0.33 ▼ | 287,500 |
| GAL-AUG | 0 | 0 | 0 | 420.66 | -0.5 ▼ | 0 |
| GAL-JUL | 0 | 0 | 0 | 414.64 | -0.5 ▼ | 0 |
| GAL-JUN | 411.76 | 415 | 408.1 | 409.08 | -1.25 ▼ | 155,000 |
| GATM-AUG | 0 | 0 | 0 | 24.81 | 0.23 ▲ | 0 |
| GATM-JUL | 0 | 0 | 0 | 24.46 | 0.23 ▲ | 0 |
| GATM-JUN | 24 | 24.61 | 23.9 | 24.21 | 0.71 ▲ | 119,000 |
| GCIL-AUG | 0 | 0 | 0 | 20.94 | 0.08 ▲ | 0 |
| GCIL-JUL | 0 | 0 | 0 | 20.64 | 0.08 ▲ | 0 |
| GCIL-JUN | 20.39 | 20.7 | 20.37 | 20.39 | 0.12 ▲ | 323,000 |
| GGL-AUG | 0 | 0 | 0 | 16.16 | 0.35 ▲ | 0 |
| GGL-JUL | 0 | 0 | 0 | 15.93 | 0.34 ▲ | 0 |
| GGL-JUN | 15.61 | 15.83 | 15.5 | 15.78 | 0.36 ▲ | 920,000 |
| GHGL-AUG | 0 | 0 | 0 | 40.25 | -0.61 ▼ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 39.67 | -0.61 ▼ | 0 |
| GHGL-JUN | 40.68 | 40.99 | 38.5 | 39.5 | 0.12 ▲ | 77,500 |
| GHNI-AUG | 0 | 0 | 0 | 666.48 | -4.03 ▼ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 656.95 | -3.98 ▼ | 0 |
| GHNI-JUN | 655 | 655 | 645 | 648.64 | -3.31 ▼ | 99,000 |
| GLAXO-AUG | 0 | 0 | 0 | 394.31 | -2.16 ▼ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 388.67 | -2.13 ▼ | 0 |
| GLAXO-JUNB | 383 | 384 | 383 | 383 | 0 | 5,500 |
| HBL-AUG | 0 | 0 | 0 | 168.52 | 0.81 ▲ | 0 |
| HBL-JUL | 0 | 0 | 0 | 166.11 | 0.8 ▲ | 0 |
| HBL-JUNB | 162 | 165 | 160.56 | 163.91 | 1.32 ▲ | 122,500 |
| HUBC-AUG | 0 | 0 | 0 | 141.27 | 0.05 ▲ | 0 |
| HUBC-JUL | 0 | 0 | 0 | 139.25 | 0.05 ▲ | 0 |
| HUBC-JUN | 138.69 | 138.7 | 137 | 137.55 | 0.22 ▲ | 331,500 |
| HUMNL-AUG | 0 | 0 | 0 | 11.63 | 0.02 ▲ | 0 |
| HUMNL-JUL | 0 | 0 | 0 | 11.47 | -0.28 ▼ | 0 |
| HUMNL-JUN | 11.4 | 11.56 | 11.25 | 11.35 | 0.09 ▲ | 182,500 |
| ILP-AUG | 0 | 0 | 0 | 63.38 | 0.96 ▲ | 0 |
| ILP-JUL | 61 | 61 | 61 | 61 | 3 ▲ | 500 |
| ILP-JUN | 61 | 61.5 | 60.5 | 60.82 | -0.14 ▼ | 5,000 |
| IMAGE-AUG | 0 | 0 | 0 | 24.34 | 1.5 ▲ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 23.99 | 1.48 ▲ | 0 |
| IMAGE-JUNB | 22.3 | 23.7 | 22.25 | 23.23 | 0.93 ▲ | 271,000 |
| INIL-AUG | 0 | 0 | 0 | 174.22 | 2.75 ▲ | 0 |
| INIL-JUL | 0 | 0 | 0 | 171.73 | 2.71 ▲ | 0 |
| INIL-JUN | 169 | 170 | 169 | 170 | 2.5 ▲ | 3,500 |
| ISL-AUG | 0 | 0 | 0 | 90.74 | -1.09 ▼ | 0 |
| ISL-JUL | 0 | 0 | 0 | 89.45 | -1.07 ▼ | 0 |
| ISL-JUN | 89 | 89.04 | 88 | 88.25 | -1.36 ▼ | 22,500 |
| JSBL-AUG | 0 | 0 | 0 | 10.63 | 0.36 ▲ | 0 |
| JSBL-JUL | 0 | 0 | 0 | 10.48 | 0.35 ▲ | 0 |
| JSBL-JUN | 9.95 | 10.72 | 9.95 | 10.47 | 0.48 ▲ | 1,055,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 24.68 | -0.59 ▼ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 24.32 | -0.59 ▼ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 24.04 | -0.58 ▼ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 11.7 | -0.23 ▼ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.54 | -0.21 ▼ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.4 | -0.22 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.96 | -0.3 ▼ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 33.47 | -0.3 ▼ | 0 |
| KAPCO-JUN | 33 | 33.25 | 33 | 33.1 | -0.16 ▼ | 13,500 |
| KEL-AUG | 0 | 0 | 0 | 5.55 | 0.04 ▲ | 0 |
| KEL-JUL | 4.5 | 5.75 | 4.5 | 5.56 | 0.13 ▲ | 85,000 |
| KEL-JUN | 5.45 | 5.51 | 5.33 | 5.4 | 0.05 ▲ | 2,949,000 |
| KELSC6 | 0 | 0 | 0 | 102.25 | 0 | 190 |
| KOSM-AUG | 0 | 0 | 0 | 6.3 | 0.49 ▲ | 0 |
| KOSM-JUL | 0 | 0 | 0 | 6.21 | 0.49 ▲ | 0 |
| KOSM-JUN | 5.7 | 6.35 | 5.67 | 6.13 | 0.47 ▲ | 27,721,000 |
| KSE30-AUG | 0 | 0 | 0 | 37809 | 63 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 37405 | 62 ▲ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 37083 | 62 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.61 | 0.32 ▲ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20.32 | 0.32 ▲ | 0 |
| LOTCHEM-JUN | 20.06 | 20.19 | 19.72 | 19.9 | 0.4 ▲ | 11,000 |
| LPL-AUG | 0 | 0 | 0 | 26.12 | 0.05 ▲ | 0 |
| LPL-JUL | 0 | 0 | 0 | 25.75 | 0.05 ▲ | 0 |
| LPL-JUN | 0 | 0 | 0 | 25.45 | 0.05 ▲ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 351.48 | -5.17 ▼ | 0 |
| LUCK-JUL | 0 | 0 | 0 | 346.45 | -23.45 ▼ | 0 |
| LUCK-JUNB | 347.1 | 353 | 337 | 341.2 | -5.7 ▼ | 572,500 |
| MARI-AUG | 0 | 0 | 0 | 656.51 | 5.37 ▲ | 0 |
| MARI-JUL | 0 | 0 | 0 | 647.12 | 5.29 ▲ | 0 |
| MARI-JUN | 636.99 | 644 | 636 | 638.88 | 4.78 ▲ | 120,000 |
| MCB-AUG | 0 | 0 | 0 | 291.22 | -1.09 ▼ | 0 |
| MCB-JUL | 0 | 0 | 0 | 287.05 | -1.09 ▼ | 0 |
| MCB-JUNB | 0 | 0 | 0 | 283.72 | -1.07 ▼ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 318.07 | 2.06 ▲ | 0 |
| MEBL-JUL | 0 | 0 | 0 | 313.52 | 2.03 ▲ | 0 |
| MEBL-JUNB | 0 | 0 | 0 | 309.88 | 2.88 ▲ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 85.11 | -0.35 ▼ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 83.9 | -0.34 ▼ | 0 |
| MLCF-JUN | 83.66 | 87.19 | 81.56 | 82.77 | -0.35 ▼ | 15,390,000 |
| MTL-AUG | 0 | 0 | 0 | 575.96 | 2.66 ▲ | 0 |
| MTL-JUL | 0 | 0 | 0 | 567.72 | 2.61 ▲ | 0 |
| MTL-JUN | 0 | 0 | 0 | 561.13 | 2.58 ▲ | 0 |
| MUGHAL-AUG | 0 | 0 | 0 | 79.38 | -1.32 ▼ | 0 |
| MUGHAL-JUL | 0 | 0 | 0 | 78.25 | -1.3 ▼ | 0 |
| MUGHAL-JUN | 78.5 | 78.5 | 76.1 | 77.5 | -0.93 ▼ | 76,000 |
| NBP-AUG | 0 | 0 | 0 | 110.91 | 4.85 ▲ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 24.11 | -0.03 ▼ | 0 |
| NBP-JUL | 0 | 0 | 0 | 109.33 | 4.79 ▲ | 0 |
| NBP-JUN | 104.09 | 108.6 | 103.6 | 107.85 | 4.74 ▲ | 2,321,000 |
| NCPL-AUG | 0 | 0 | 0 | 25.14 | 0.21 ▲ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 24.78 | 0.2 ▲ | 0 |
| NCPL-JUNB | 0 | 0 | 0 | 24.49 | 0.11 ▲ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 136.05 | 0.23 ▲ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 134.11 | 0.23 ▲ | 0 |
| NETSOL-JUN | 132.69 | 133.81 | 131.2 | 132.03 | -0.29 ▼ | 174,000 |
| NITGETF-AUG | 0 | 0 | 0 | 28.65 | 0.29 ▲ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 28.24 | 0.29 ▲ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 27.91 | 0.28 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 126.43 | 4.11 ▲ | 0 |
| NML-JUL | 0 | 0 | 0 | 124.62 | 4.05 ▲ | 0 |
| NML-JUN | 119.86 | 125.5 | 119 | 123.16 | 4.06 ▲ | 513,000 |
| NPL-AUG | 0 | 0 | 0 | 37.28 | 0.14 ▲ | 0 |
| NPL-JUL | 0 | 0 | 0 | 36.74 | 0.13 ▲ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 36.32 | 0.14 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 250.6 | -0.64 ▼ | 0 |
| NRL-JUL | 0 | 0 | 0 | 247.01 | -0.63 ▼ | 0 |
| NRL-JUN | 241 | 247.5 | 241 | 244.05 | -0.47 ▼ | 367,500 |
| OCTOPUS-AUG | 0 | 0 | 0 | 53.68 | 0.04 ▲ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 52.92 | 0.04 ▲ | 0 |
| OCTOPUS-JUN | 52.5 | 52.85 | 51.12 | 52.26 | 0.01 ▲ | 15,000 |
| OGDC-AUG | 0 | 0 | 0 | 219.69 | 4.23 ▲ | 0 |
| OGDC-JULB | 0 | 0 | 0 | 216.55 | 4.17 ▲ | 0 |
| OGDC-JUNB | 210.99 | 215 | 210.8 | 213.93 | 4.09 ▲ | 1,937,500 |
| OGTI-AUG | 0 | 0 | 0 | 28103 | 279 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27803 | 276 ▲ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27563 | 273 ▲ | 0 |
| P01GIS031225 | 95.52 | 95.52 | 95.52 | 95.52 | 0.03 ▲ | 5,000 |
| P01GIS040226 | 93.77 | 93.77 | 93.77 | 93.77 | 0.03 ▲ | 5,000 |
| P01GIS061125 | 96.27 | 96.27 | 96.27 | 96.27 | 0.03 ▲ | 20,010,000 |
| P01GIS080126 | 94.75 | 94.75 | 94.75 | 94.75 | 0.03 ▲ | 10,000 |
| P01GIS150825 | 98.44 | 98.44 | 98.44 | 98.44 | 0.03 ▲ | 10,000 |
| P01GIS170925 | 97.5 | 97.5 | 97.5 | 97.5 | 0.03 ▲ | 460,005,000 |
| P01GIS201025 | 96.76 | 96.76 | 96.76 | 96.76 | 0.03 ▲ | 10,000 |
| P01GIS250725 | 98.95 | 98.95 | 98.95 | 98.95 | 0.02 ▲ | 10,000 |
| P01GIS290526 | 91.24 | 91.24 | 91.24 | 91.24 | 0.03 ▲ | 10,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P10VRR070335 | 101.09 | 101.09 | 101.09 | 101.09 | 1.09 ▲ | 25,000,000 |
| PABC-JUL | 0 | 0 | 0 | 110.98 | -0.15 ▼ | 0 |
| PABC-JUN | 0 | 0 | 0 | 109.7 | -0.14 ▼ | 0 |
| PACE-AUG | 0 | 0 | 0 | 6.52 | 0.28 ▲ | 0 |
| PACE-JUL | 0 | 0 | 0 | 6.42 | 0.27 ▲ | 0 |
| PACE-JUN | 6.05 | 6.63 | 6.05 | 6.35 | 0.27 ▲ | 5,258,500 |
| PAEL-AUG | 0 | 0 | 0 | 42.73 | -0.04 ▼ | 0 |
| PAEL-JUL | 0 | 0 | 0 | 42.12 | -0.04 ▼ | 0 |
| PAEL-JUN | 41.2 | 42.15 | 41.2 | 41.6 | -0.09 ▼ | 994,000 |
| PAKRI-AUG | 0 | 0 | 0 | 13.96 | 0.26 ▲ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 13.76 | 0.26 ▲ | 0 |
| PAKRI-JUNB | 13 | 14 | 13 | 13.77 | 0.38 ▲ | 234,500 |
| PESC2 | 0 | 0 | 0 | 101.88 | 0 | 68,000 |
| PIAHCLA-AUG | 0 | 0 | 0 | 24.91 | 1.82 ▲ | 0 |
| PIAHCLA-JUL | 23 | 23 | 23 | 23 | 1 ▲ | 40,000 |
| PIAHCLA-JUN | 23.5 | 24.65 | 22.6 | 24.26 | 1.78 ▲ | 28,241,500 |
| PIBTL-AUG | 0 | 0 | 0 | 8.52 | 0.07 ▲ | 0 |
| PIBTL-JUL | 0 | 0 | 0 | 8.4 | 0.07 ▲ | 0 |
| PIBTL-JUN | 8.2 | 8.55 | 8.15 | 8.33 | 0.08 ▲ | 909,000 |
| PIOC-AUG | 0 | 0 | 0 | 218.8 | -4.1 ▼ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 215.67 | -4.04 ▼ | 0 |
| PIOC-JUN | 223.68 | 223.68 | 213 | 214.05 | -4.49 ▼ | 15,000 |
| POL-AUG | 0 | 0 | 0 | 558.88 | -1.58 ▼ | 0 |
| POL-JUL | 0 | 0 | 0 | 550.89 | -1.56 ▼ | 0 |
| POL-JUN | 0 | 0 | 0 | 544.49 | 1.49 ▲ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.31 | 0.07 ▲ | 0 |
| POWER-JUL | 0 | 0 | 0 | 14.11 | 0.08 ▲ | 0 |
| POWER-JUN | 13.9 | 14.1 | 13 | 13.9 | 0.08 ▲ | 730,500 |
| PPL-AUG | 0 | 0 | 0 | 172.44 | 0.07 ▲ | 0 |
| PPL-JULB | 0 | 0 | 0 | 169.98 | 0.07 ▲ | 0 |
| PPL-JUNB | 167.9 | 169.89 | 167.5 | 168.04 | 0.3 ▲ | 979,500 |
| PREMA-AUG | 0 | 0 | 0 | 45.54 | -0.19 ▼ | 0 |
| PREMA-JUL | 0 | 0 | 0 | 44.89 | -0.19 ▼ | 0 |
| PREMA-JUN | 44.4 | 45.5 | 44.01 | 44.31 | -0.22 ▼ | 2,280,000 |
| PRL-AUG | 0 | 0 | 0 | 32.93 | -0.26 ▼ | 0 |
| PRL-JUL | 0 | 0 | 0 | 32.45 | -0.26 ▼ | 0 |
| PRL-JUN | 32.3 | 32.6 | 31.72 | 32.08 | -0.21 ▼ | 3,120,000 |
| PSO-AUG | 0 | 0 | 0 | 379.92 | -0.36 ▼ | 0 |
| PSO-JUL | 0 | 0 | 0 | 374.48 | -0.36 ▼ | 0 |
| PSO-JUN | 372.05 | 373.51 | 368.89 | 370.21 | 0.11 ▲ | 500,500 |
| PTC-AUG | 0 | 0 | 0 | 25.29 | 0.09 ▲ | 0 |
| PTC-JUL | 0 | 0 | 0 | 24.93 | 0.09 ▲ | 0 |
| PTC-JUN | 24.7 | 25 | 24.4 | 24.65 | 0.1 ▲ | 762,500 |
| SAZEW-AUG | 0 | 0 | 0 | 1173.77 | -0.73 ▼ | 0 |
| SAZEW-JUL | 0 | 0 | 0 | 1156.99 | -0.72 ▼ | 0 |
| SAZEW-JUNB | 1145 | 1150 | 1137 | 1139.22 | -2.76 ▼ | 22,000 |
| SEARL-AUG | 0 | 0 | 0 | 92.68 | 0.01 ▲ | 0 |
| SEARL-JUL | 0 | 0 | 0 | 91.36 | 0.02 ▲ | 0 |
| SEARL-JUN | 90.5 | 91.8 | 90 | 90.28 | 0.08 ▲ | 406,500 |
| SNBL-AUG | 0 | 0 | 0 | 17.84 | 0.18 ▲ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.58 | 0.17 ▲ | 0 |
| SNBL-JUN | 17.35 | 17.5 | 17.25 | 17.5 | -0.01 ▼ | 20,000 |
| SNGP-AUG | 0 | 0 | 0 | 120.95 | 2.63 ▲ | 0 |
| SNGP-JULB | 0 | 0 | 0 | 119.22 | 2.59 ▲ | 0 |
| SNGP-JUNB | 115.49 | 118.3 | 115.49 | 117.73 | 2.6 ▲ | 644,000 |
| SSGC-AUG | 0 | 0 | 0 | 44.63 | 1.8 ▲ | 0 |
| SSGC-JUL | 0 | 0 | 0 | 43.99 | 1.77 ▲ | 0 |
| SSGC-JUN | 42 | 44.97 | 42 | 43.46 | 1.72 ▲ | 27,254,000 |
| SYM-AUG | 0 | 0 | 0 | 15.3 | -0.03 ▼ | 0 |
| SYM-JUL | 0 | 0 | 0 | 15.08 | -0.03 ▼ | 0 |
| SYM-JUN | 14.76 | 15.06 | 14.51 | 14.9 | -0.03 ▼ | 171,000 |
| SYS-AUG | 0 | 0 | 0 | 105.47 | 0.15 ▲ | 0 |
| SYS-JULB | 0 | 0 | 0 | 103.96 | 0.15 ▲ | 0 |
| SYS-JUNC | 103 | 103.5 | 102.24 | 103 | 0 | 15,000 |
| TELE-AUG | 0 | 0 | 0 | 8.16 | 0.23 ▲ | 0 |
| TELE-JUL | 0 | 0 | 0 | 8.04 | 0.22 ▲ | 0 |
| TELE-JUN | 7.66 | 8.05 | 7.66 | 7.94 | 0.19 ▲ | 1,134,500 |
| TGL-AUG | 0 | 0 | 0 | 237.17 | -0.15 ▼ | 0 |
| TGL-JUL | 0 | 0 | 0 | 233.78 | -0.15 ▼ | 0 |
| TGL-JUNB | 0 | 0 | 0 | 231.07 | -1.53 ▼ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 189.75 | -1.16 ▼ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 187.03 | -1.15 ▼ | 0 |
| THCCL-JUN | 185.5 | 186.99 | 183.81 | 183.81 | -2.67 ▼ | 21,000 |
| TOMCL-AUG | 0 | 0 | 0 | 31.56 | 0.12 ▲ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 31.11 | 0.12 ▲ | 0 |
| TOMCL-JUN | 30.74 | 30.89 | 30.65 | 30.77 | 0.12 ▲ | 23,000 |
| TPLP-AUG | 0 | 0 | 0 | 9.55 | 0.12 ▲ | 0 |
| TPLP-JUL | 0 | 0 | 0 | 9.41 | 0.12 ▲ | 0 |
| TPLP-JUN | 9.21 | 9.5 | 9.21 | 9.34 | 0.16 ▲ | 885,000 |
| TREET-AUG | 0 | 0 | 0 | 22.53 | 0.22 ▲ | 0 |
| TREET-JUL | 0 | 0 | 0 | 22.21 | 0.22 ▲ | 0 |
| TREET-JUN | 21.75 | 22.44 | 21.66 | 21.95 | 0.22 ▲ | 2,684,500 |
| TRG-AUG | 0 | 0 | 0 | 63.51 | 0.28 ▲ | 0 |
| TRG-AUGB | 0 | 0 | 0 | 65.49 | 0.29 ▲ | 0 |
| TRG-JUL | 0 | 0 | 0 | 63.51 | 0.28 ▲ | 7,000 |
| TRG-JULB | 63.5 | 64.55 | 63.5 | 64.4 | 0.13 ▲ | 327,000 |
| TRG-JUN | 63.5 | 63.9 | 61.9 | 63.53 | 0.29 ▲ | 24,720,000 |
| TRG-JUNB | 63.61 | 64.5 | 62.7 | 63.85 | 0.38 ▲ | 20,143,500 |
| UBL-AUG | 0 | 0 | 0 | 516.68 | -1.39 ▼ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 266.28 | -0.72 ▼ | 0 |
| UBL-JUL | 516 | 516 | 516 | 516 | -2.07 ▼ | 500 |
| UBL-JULB | 0 | 0 | 0 | 262.47 | -0.71 ▼ | 0 |
| UBL-JUNB | 516.45 | 518 | 515.06 | 516.02 | -0.19 ▼ | 18,500 |
| UBL-JUNC | 258 | 258 | 258 | 258 | -2.13 ▼ | 500 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.04 | -0.13 ▼ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 27.64 | -0.13 ▼ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.32 | -0.13 ▼ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 26.77 | 0.97 ▲ | 0 |
| UNITY-JUL | 25.95 | 26.2 | 25.95 | 26.2 | 1.2 ▲ | 7,500 |
| UNITY-JUN | 25.06 | 26.16 | 24.86 | 26.02 | 1.01 ▲ | 936,500 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.61 | 0.18 ▲ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.47 | 0.18 ▲ | 0 |
| WAVESAPP-JUN | 9.3 | 9.52 | 9.3 | 9.37 | 0.19 ▲ | 594,500 |
| WAVES-AUG | 0 | 0 | 0 | 8.05 | 0.31 ▲ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 7.94 | 0.31 ▲ | 0 |
| WAVES-JUN | 7.63 | 7.97 | 7.51 | 7.83 | 0.3 ▲ | 758,000 |
| WTL-AUG | 0 | 0 | 0 | 1.67 | 0.17 ▲ | 0 |
| WTL-JUL | 0 | 0 | 0 | 1.65 | 0.18 ▲ | 0 |
| WTL-JUN | 1.49 | 1.66 | 1.49 | 1.64 | 0.19 ▲ | 50,731,500 |
| YOUW-AUG | 0 | 0 | 0 | 4.57 | 0.29 ▲ | 0 |
| YOUW-JUL | 0 | 0 | 0 | 4.5 | 0.28 ▲ | 0 |
| YOUW-JUN | 4.25 | 4.55 | 4.22 | 4.45 | 0.26 ▲ | 958,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| PILNC | 4.4100 | 1.0000 | 29.33 ▲ | 5,347,082 |
| CSIL | 4.3400 | 0.9700 | 28.78 ▲ | 47,209,653 |
| ALAC | 7.7700 | 1.0000 | 14.77 ▲ | 1,238,894 |
| STPLNC | 8.2200 | 1.0000 | 13.85 ▲ | 14,068,343 |
| FDPL | 5.5500 | 0.6400 | 13.04 ▲ | 35,579,177 |
| Company | Price | Change | Change % | Volume |
|---|
