Get the latest news and updates from Dawn
KARACHI June 17th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 419.95 | 419.95 | 411.5 | 413.38 | -1.07 ▼ | 6,128 |
| Atlas Honda Ltd (XD) | 1040 | 1040 | 1030 | 1032 | -0.75 ▼ | 2,939 |
| Dewan Motors | 37.85 | 39.4 | 37.4 | 37.67 | -0.31 ▼ | 3,951,125 |
| Ghandhara Automobile | 408 | 418.5 | 406.02 | 408.26 | 0.32 ▲ | 338,379 |
| Ghandhara Ind. | 645 | 659 | 643.1 | 645.99 | -0.34 ▼ | 118,722 |
| Honda Atlas Cars (XD) | 275 | 275.97 | 273 | 273.76 | -1.19 ▼ | 340,970 |
| Hinopak Motor | 377.05 | 418.28 | 377.05 | 410.03 | 29.75 ▲ | 69,887 |
| Indus Motor Co. | 1860.01 | 1875 | 1860 | 1865.4 | -1.12 ▼ | 13,734 |
| Millat Tractors | 559.02 | 562.5 | 556.99 | 558.63 | 0.09 ▲ | 113,188 |
| Sazgar Engineering | 1138.28 | 1143.11 | 1128.2 | 1131.51 | -6.77 ▼ | 184,167 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 135.91 | 138 | 125 | 132.27 | -3.96 ▼ | 48,065 |
| Atlas Battery | 270.7 | 272.99 | 270.7 | 271.85 | 1.79 ▲ | 8,325 |
| Bela Automotive | 121.98 | 124.49 | 117.01 | 121.81 | 6.39 ▲ | 846 |
| Bal.Wheels | 135 | 136 | 135 | 135.3 | 0.65 ▲ | 4,062 |
| Dewan Auto Engg | 36.5 | 36.5 | 34.29 | 34.85 | -0.59 ▼ | 20,667 |
| Exide (PAK) | 843.5 | 848 | 830 | 838.9 | -0.83 ▼ | 4,312 |
| Ghandhara Tyre | 40.25 | 43.1 | 40.15 | 41.98 | 1.93 ▲ | 1,481,030 |
| Loads Limited | 13.96 | 14.32 | 13.96 | 14.03 | 0.08 ▲ | 2,048,935 |
| Panther Tyres Ltd. | 40.7 | 42.21 | 40.7 | 42 | 1.21 ▲ | 271,743 |
| Treet Battery Ltd. | 12.35 | 12.83 | 12.32 | 12.4 | 0.07 ▲ | 3,859,269 |
| Thal Limited | 376.13 | 378 | 370.1 | 376.93 | 0.8 ▲ | 7,695 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 48.44 | 48.44 | 47.9 | 46.48 | 0 | 32 |
| Fast Cables Ltd. | 23.69 | 23.84 | 23.4 | 23.41 | -0.02 ▼ | 2,002,313 |
| Pak Elektron | 41.5 | 41.85 | 41 | 41.15 | -0.29 ▼ | 3,347,396 |
| Pakistan Cables- | 154.94 | 154.94 | 151.25 | 152 | -2.99 ▼ | 19,801 |
| Siemens Pak. | 1574.97 | 1575 | 1550 | 1550 | -10 ▼ | 139 |
| Waves Corp Ltd. | 7.81 | 7.9 | 7.7 | 7.73 | -0.08 ▼ | 1,682,449 |
| Waves Home App | 9.5 | 9.52 | 9.22 | 9.33 | 0.01 ▲ | 2,117,431 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 282.6 | 288 | 282 | 283.83 | -1.17 ▼ | 96,138 |
| Bestway Cement | 405 | 405 | 401.7 | 402.06 | -2.44 ▼ | 12,210 |
| Cherat Cement | 278.01 | 279.43 | 274.5 | 275.68 | -2.98 ▼ | 62,328 |
| Dadabhoy Cement | 6.8 | 7.13 | 6.6 | 6.69 | 0.27 ▲ | 1,318,736 |
| Dewan Cement | 15.5 | 16.38 | 15.5 | 15.86 | 0.26 ▲ | 23,383,814 |
| D.G.K.Cement | 162 | 164.39 | 158.5 | 159.3 | -3.15 ▼ | 7,241,044 |
| Dandot Cement | 14.86 | 15.5 | 14.86 | 15.39 | 0.57 ▲ | 38,491 |
| Fauji Cement | 46.48 | 46.62 | 45.5 | 45.58 | -0.84 ▼ | 7,520,246 |
| Fecto Cement | 76.81 | 84.49 | 76.81 | 84.49 | 7.68 ▲ | 207,358 |
| Flying Cement | 54.97 | 59.9 | 52.66 | 57.47 | 2.96 ▲ | 2,880,681 |
| Gharibwal Cement | 51 | 55.24 | 51 | 52.38 | 2.05 ▲ | 6,801,150 |
| Kohat Cement | 385.5 | 385.99 | 380 | 384.12 | -1.09 ▼ | 52,743 |
| Lucky Cement | 341.01 | 344 | 334 | 335.23 | -5.62 ▼ | 1,633,824 |
| Maple Leaf | 83.87 | 84.3 | 81.2 | 82.31 | -0.23 ▼ | 9,876,896 |
| Pioneer Cement | 213 | 214.99 | 210.51 | 211.23 | -0.95 ▼ | 175,612 |
| Power Cement | 13.97 | 14.35 | 13.75 | 13.8 | -0.08 ▼ | 3,256,528 |
| Power Cem(Pref) | 18.98 | 18.98 | 18.98 | 18.98 | 1.73 ▲ | 500 |
| Safe Mix Con.Ltd | 19 | 19.33 | 18.81 | 18.95 | 0.11 ▲ | 32,578 |
| Thatta Cement | 184.02 | 185.01 | 181.5 | 182.12 | -1.89 ▼ | 116,980 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 409 | 409 | 406 | 406.4 | -2.57 ▼ | 1,754 |
| Bawany Air Pro(DEF.) | 42.2 | 42.68 | 41 | 41.29 | -0.92 ▼ | 63,125 |
| Berger Paints | 118.23 | 119.88 | 110 | 110.84 | -7.58 ▼ | 773,750 |
| Biafo Industries | 172.05 | 175 | 172.05 | 173.25 | -0.95 ▼ | 41,627 |
| Buxly Paints | 197.73 | 201.61 | 185 | 188.45 | -9.27 ▼ | 51,724 |
| Data Agro | 97.5 | 101.19 | 97.5 | 101.19 | 9.2 ▲ | 24,759 |
| Descon Oxychem | 30.9 | 31.5 | 30.5 | 30.61 | -0.29 ▼ | 1,059,059 |
| Dynea Pakistan | 252.1 | 257 | 252.1 | 254.08 | 1.54 ▲ | 2,632 |
| Engro Polymer | 33 | 33.14 | 32.52 | 32.57 | -0.56 ▼ | 404,178 |
| Engro Poly (Pref) | 0 | 0 | 0 | 13.25 | 0 | 1 |
| Ghani Chemical | 20.32 | 20.65 | 19.9 | 20.09 | -0.22 ▼ | 2,339,134 |
| Ghani Chemworld | 9.36 | 9.5 | 9 | 9.13 | -0.23 ▼ | 2,962,414 |
| Ghani Glo Hol | 15.94 | 16.45 | 15.76 | 16.09 | 0.42 ▲ | 5,512,379 |
| Ittehad Chemicals | 77.35 | 82.95 | 77.35 | 81.05 | 0.84 ▲ | 55,443 |
| Lucky Core Ind. | 1550 | 1560 | 1540.05 | 1543.99 | 0.72 ▲ | 2,424 |
| Lotte Chemical | 20.05 | 20.22 | 19.9 | 19.93 | -0.06 ▼ | 334,596 |
| Leiner Pak Gelat | 110.1 | 112 | 110 | 110.75 | 1.19 ▲ | 6,329 |
| Nimir Ind.Chem | 158.1 | 159 | 152 | 154.54 | -3.81 ▼ | 223,657 |
| Nimir Resins | 29.95 | 30.5 | 29.3 | 29.58 | -0.31 ▼ | 322,852 |
| Pak Oxygen Ltd. | 150.03 | 150.03 | 149.5 | 149.62 | -0.13 ▼ | 5,898 |
| Pak.P.V.C. | 10.66 | 10.66 | 9.5 | 9.51 | -0.15 ▼ | 2,918 |
| Sardar Chemical | 91 | 92 | 77.1 | 77.1 | -8.57 ▼ | 58,776 |
| Sitara Chemical | 447.99 | 449 | 440 | 440.36 | -6.37 ▼ | 462 |
| Sitara Peroxide | 14.01 | 14.2 | 13.85 | 14.1 | -0.09 ▼ | 29,536 |
| Wah-Noble | 282 | 288.99 | 279 | 280.39 | -1.61 ▼ | 1,141 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.41 | 10.45 | 10.26 | 10.26 | -0.04 ▼ | 9,485 |
| HBL Invest Fund | 3.94 | 3.94 | 3.53 | 3.71 | -0.1 ▼ | 103,705 |
| Tri-Star Mutual | 8.59 | 8.59 | 7.9 | 7.9 | -0.41 ▼ | 8,142 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 143.17 | 149.89 | 139 | 146.03 | 2.86 ▲ | 70,791 |
| Askari Bank | 48.75 | 50.2 | 48.03 | 49.41 | 1.01 ▲ | 1,328,964 |
| Bank Al-Falah | 77.45 | 77.89 | 76.19 | 76.8 | 0.17 ▲ | 714,573 |
| Bank AL-Habib | 153.01 | 156.5 | 152 | 153.88 | -0.91 ▼ | 163,184 |
| Bankislami Pak | 31.84 | 32.64 | 28.7 | 29.41 | -1.38 ▼ | 12,746,085 |
| Bank Makramah | 3.9 | 4.5 | 3.9 | 4.12 | 0.2 ▲ | 41,528,036 |
| Bank Of Khyber | 14.92 | 17 | 14.92 | 16.01 | -0.48 ▼ | 12,168 |
| B.O.Punjab | 10.2 | 10.66 | 10.15 | 10.36 | 0.17 ▲ | 43,532,329 |
| Faysal Bank | 59.05 | 59.5 | 58.75 | 59.17 | 0.12 ▲ | 3,299,390 |
| Habib Bank | 164.8 | 168.25 | 163.5 | 166.77 | 3.35 ▲ | 5,191,778 |
| Habib Metropolitan | 98.99 | 98.99 | 95.25 | 97.15 | -0.79 ▼ | 359,323 |
| JS Bank Ltd | 10.45 | 10.55 | 10.2 | 10.46 | 0.15 ▲ | 766,504 |
| MCB Bank Ltd | 283.39 | 286.48 | 280.91 | 282.35 | -0.06 ▼ | 624,621 |
| Meezan Bank Ltd | 308.5 | 311.9 | 305.5 | 307.06 | -1.39 ▼ | 744,928 |
| National Bank (XD) | 108.94 | 111.68 | 106.5 | 106.98 | -0.58 ▼ | 15,153,783 |
| Samba Bank | 9.9 | 10 | 9.5 | 9.85 | 0.2 ▲ | 25,351 |
| St.Chart.Bank | 60.45 | 60.8 | 59.4 | 59.54 | -0.25 ▼ | 37,135 |
| Soneri Bank Ltd | 17.39 | 17.5 | 17.2 | 17.39 | 0.09 ▲ | 190,603 |
| United Bank | 518 | 532 | 516.5 | 521.13 | 4.67 ▲ | 1,375,285 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.97 | 9.04 | 8.8 | 8.81 | -0.03 ▼ | 633,908 |
| Aisha Steel Mill | 11.07 | 11.45 | 10.87 | 10.9 | -0.16 ▼ | 4,937,450 |
| Aisha Steel(CPS) | 18 | 20.63 | 17 | 18.75 | 0 | 463 |
| Amreli Steels | 23.89 | 23.89 | 23.56 | 23.65 | -0.18 ▼ | 176,403 |
| Bolan Casting | 95.25 | 98 | 94 | 94.06 | -2.07 ▼ | 85,098 |
| Beco Steel Ltd | 14.01 | 14.1 | 13.5 | 13.56 | -0.45 ▼ | 828,922 |
| Crescent Steel | 117.1 | 118.4 | 116.25 | 116.46 | -0.57 ▼ | 100,220 |
| Dadex Eternit | 70.5 | 70.98 | 68.03 | 70.87 | 0.37 ▲ | 9,725 |
| Dost Steels Ltd. | 7.7 | 7.89 | 7.5 | 7.67 | -0.03 ▼ | 196,588 |
| Int. Ind.Ltd. | 166.11 | 169 | 165.5 | 166.4 | -2.55 ▼ | 173,131 |
| Inter.Steel Ltd | 86.06 | 88.89 | 86.06 | 88.2 | 0.2 ▲ | 67,274 |
| Ittefaq Iron Ind | 8.5 | 8.88 | 8.4 | 8.45 | 0.01 ▲ | 1,215,014 |
| K.S.B.Pumps | 220 | 220.95 | 215 | 215.9 | -3.39 ▼ | 85,045 |
| Metro Steel | 10.25 | 10.25 | 9.9 | 10.1 | 0.09 ▲ | 20,554 |
| Mughal Iron | 77 | 77.9 | 74.51 | 75.49 | -1.49 ▼ | 439,445 |
| Mughal Iron(C) | 49.5 | 49.5 | 49.5 | 49.5 | 4.5 ▲ | 4,345 |
| Pak Engineering | 778.9 | 778.9 | 760 | 776.16 | 30.79 ▲ | 421 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.8 | 15.9 | 15.75 | 15.82 | 0.1 ▲ | 15,500 |
| HBL Total Treasury | 119 | 119.1 | 119 | 119 | 0.5 ▲ | 25,300 |
| JS Global Banking | 24 | 24.24 | 24 | 24.21 | 0.28 ▲ | 18,500 |
| JS Momentum | 11.9 | 11.9 | 11.27 | 11.3 | -0.05 ▼ | 1,743,500 |
| Mahaana Islamic | 15.33 | 15.46 | 15.31 | 15.33 | -0.05 ▼ | 125,000 |
| Meezan Pakistan | 17.75 | 17.75 | 17.02 | 17.69 | 0.03 ▲ | 86,000 |
| NIT Pakistan | 27.49 | 27.66 | 27.49 | 27.66 | -0.12 ▼ | 1,500 |
| UBLPakistanETF | 27.45 | 27.45 | 27.36 | 27.37 | 0.18 ▲ | 3,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 52.71 | 54.74 | 52.71 | 53.87 | 0.55 ▲ | 458,963 |
| Arif Habib Corp | 10.5 | 10.63 | 10.19 | 10.28 | -0.15 ▼ | 3,005,601 |
| Engro Fertert | 183.14 | 183.14 | 181.5 | 183.02 | 0.48 ▲ | 975,158 |
| Fatima Fert | 89.98 | 90.4 | 88.92 | 89.09 | -0.66 ▼ | 215,222 |
| Fauji Fert | 380 | 382.44 | 375.51 | 376.6 | -1.02 ▼ | 490,513 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.44 | 7.5 | 7.25 | 7.27 | -0.04 ▼ | 653,740 |
| Big Bird Foods Ltd. | 49.98 | 50.7 | 49.71 | 49.82 | -0.53 ▼ | 1,938,282 |
| Barkat Frisian Agro | 32.5 | 33.39 | 31.51 | 31.69 | -0.71 ▼ | 4,389,070 |
| Bunnys Limited | 51.5 | 56.87 | 51.5 | 56.85 | 5.15 ▲ | 7,069,455 |
| Clover Pakistan | 40.78 | 41.38 | 40.24 | 40.51 | -0.27 ▼ | 80,233 |
| Colgate Palm | 1335 | 1340 | 1329.5 | 1330.44 | -5.83 ▼ | 1,409 |
| Frieslandcampina | 95.49 | 95.49 | 93.5 | 93.68 | -1.17 ▼ | 265,775 |
| Fauji Foods Ltd | 15.65 | 16.03 | 15.65 | 15.71 | 0.01 ▲ | 4,999,639 |
| Gillette Pak | 254.98 | 254.98 | 247 | 249.5 | 0.19 ▲ | 304 |
| Ismail Ind- | 1722 | 1731 | 1710.01 | 1730.79 | 14.98 ▲ | 206 |
| MithchellsFruit | 189 | 193.97 | 188 | 190.12 | 1.13 ▲ | 19,642 |
| Matco Foods Ltd | 47.55 | 49.9 | 47.1 | 48 | 0.45 ▲ | 31,617 |
| Murree Brewery | 788 | 804.99 | 788 | 795.95 | 0.95 ▲ | 231 |
| National Foods | 287.99 | 288 | 281 | 284.51 | -1.97 ▼ | 495,283 |
| Nestle Pakistan | 7031.95 | 7031.95 | 6954 | 7010 | 2.52 ▲ | 97 |
| At-Tahur Ltd. | 44.3 | 45.2 | 44 | 44.09 | -0.07 ▼ | 3,189,330 |
| Quice Food | 7.9 | 7.99 | 7.6 | 7.64 | -0.09 ▼ | 1,022,141 |
| Rafhan Maize | 9800 | 9800 | 9612.01 | 9703.33 | 23.33 ▲ | 161 |
| Shield Corp. | 260 | 270 | 260 | 269.89 | 0 | 149 |
| Shezan Inter. | 186.86 | 186.86 | 180 | 186.88 | 0 | 133 |
| The Organic Meat | 30.72 | 31.8 | 30.57 | 30.72 | 0.11 ▲ | 1,487,709 |
| Treet Corp | 21.85 | 22.14 | 21.26 | 21.36 | -0.49 ▼ | 5,017,309 |
| Unity Foods Ltd | 26.1 | 26.2 | 25.31 | 25.66 | -0.3 ▼ | 1,224,983 |
| Unilever Foods | 23250 | 23250 | 22900.01 | 23200 | -25 ▼ | 25 |
| ZIL Limited | 362 | 375 | 355.13 | 360 | -5.15 ▼ | 1,900 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.69 | 11.8 | 11.42 | 11.46 | -0.14 ▼ | 831,392 |
| Frontier Ceram | 31.98 | 31.98 | 30.16 | 30.94 | 0.36 ▲ | 7,705 |
| GhaniGlobalGlass | 9.2 | 9.66 | 9.15 | 9.34 | 0.26 ▲ | 9,455,717 |
| Ghani Glass Ltd | 39 | 40.45 | 38.5 | 38.74 | -0.29 ▼ | 716,791 |
| Ghani Value Glass | 55.09 | 58.6 | 55.09 | 58.28 | 3.19 ▲ | 61,138 |
| Shabbir Tiles | 14.26 | 14.3 | 13.81 | 14.1 | 0.12 ▲ | 170,904 |
| Tariq Glass Ind. | 231 | 231 | 223 | 227.09 | -2.91 ▼ | 247,999 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 31.91 | 31.91 | 31.91 | 31.95 | 0 | 15,010 |
| Adamjee Ins. | 47.9 | 48.5 | 46.08 | 47.85 | 0.97 ▲ | 392,782 |
| Askari Life Ass | 6 | 6.5 | 6 | 6.39 | 0.33 ▲ | 115,551 |
| Adamjee Life Ass. | 26.5 | 27.69 | 25.5 | 27.56 | 1.24 ▲ | 426,711 |
| Atlas Ins. Ltd | 60 | 60 | 59.9 | 59.9 | 0.08 ▲ | 14,583 |
| Century Ins. | 43.2 | 43.89 | 41.01 | 42.04 | 0.53 ▲ | 4,342 |
| Cres.Star Ins. | 3.68 | 3.77 | 3.31 | 3.39 | -0.29 ▼ | 7,116,857 |
| EFU General | 122 | 122 | 118 | 118.13 | -0.87 ▼ | 735 |
| EFU Life Assurance | 150.12 | 151.26 | 150.12 | 151.12 | 0.99 ▲ | 2,115 |
| Habib Ins. | 7.95 | 8.18 | 7.7 | 7.94 | 0.09 ▲ | 84,370 |
| IGI Holdings | 163 | 179.29 | 163 | 177.39 | 14.36 ▲ | 173,910 |
| IGI Life Ins | 21 | 21.2 | 19.5 | 19.56 | 0.02 ▲ | 1,015 |
| Jubilee Gen.Ins | 57.5 | 59.9 | 56.01 | 58.44 | 0.94 ▲ | 70,088 |
| Jubile Life Ins | 143 | 154 | 139 | 145 | 2 ▲ | 18,345 |
| Pak Reinsurance | 13.54 | 13.99 | 13.3 | 13.86 | 0.32 ▲ | 519,760 |
| PICIC Ins.Ltd. | 3.7 | 3.7 | 3.4 | 3.4 | -0.25 ▼ | 522,715 |
| Premier Ins. | 5.69 | 6 | 5.69 | 5.7 | 0.03 ▲ | 20,101 |
| Pak Gen.Ins. | 11 | 11 | 10.65 | 11 | 0.2 ▲ | 6,004 |
| Reliance Ins. | 9.8 | 9.8 | 9.36 | 9.56 | -0.21 ▼ | 30,077 |
| Shaheen Ins. | 5.98 | 6.19 | 5.77 | 5.98 | 0.31 ▲ | 124,929 |
| TPL Insurance | 9.49 | 9.49 | 8.83 | 9.39 | -0.07 ▼ | 17,289 |
| United Insurance | 16.37 | 16.47 | 16.13 | 16.13 | -0.23 ▼ | 14,183 |
| Universal Ins. | 8.51 | 9.98 | 8.51 | 9.74 | 0.37 ▲ | 1,055 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 9.47 | 9.47 | 8.52 | 8.53 | -0.45 ▼ | 2,724 |
| Arif Habib Limited. | 73 | 73.97 | 72.78 | 72.83 | 0.07 ▲ | 25,451 |
| AKD Securites | 25.94 | 26.01 | 25.05 | 25.24 | -0.72 ▼ | 387,867 |
| Apna Microfin. | 11.59 | 11.6 | 9.82 | 10.7 | 0 | 444 |
| Calcorp Limited | 44.3 | 46 | 43.33 | 43.34 | -4.8 ▼ | 2,896 |
| Cyan Limited | 32.99 | 32.99 | 32.02 | 32.05 | -0.15 ▼ | 13,896 |
| Dawood Equities | 9.96 | 9.97 | 9.5 | 9.6 | -0.16 ▼ | 14,792 |
| DH Partners Ltd. | 37.68 | 37.68 | 36.51 | 36.62 | -0.4 ▼ | 7,733 |
| Dawood Law | 254.98 | 254.98 | 233 | 239.02 | 6.07 ▲ | 292 |
| Engro Holdings | 178.79 | 179 | 175.5 | 175.86 | -1.26 ▼ | 1,559,333 |
| Escorts Bank | 6.35 | 6.35 | 6.06 | 6.3 | -0.09 ▼ | 7,531 |
| First Cap.Equit | 4.47 | 4.95 | 3.45 | 4.25 | -0.17 ▼ | 34,459 |
| F.Credit & Inv | 10.98 | 10.98 | 9.8 | 9.87 | -0.88 ▼ | 42,247 |
| Ist.Capital Sec | 4 | 4.1 | 3.13 | 3.31 | -0.54 ▼ | 49,081,749 |
| First Dawood Prop | 3.98 | 4.81 | 3.38 | 4.55 | 0.67 ▲ | 23,790,756 |
| F. Nat.Equities | 4.18 | 4.21 | 3.77 | 3.81 | -0.28 ▼ | 6,055,707 |
| Invest Bank | 8.5 | 9.11 | 8.08 | 8.75 | 0.64 ▲ | 16,182,565 |
| Imperial Limite | 16.64 | 18 | 16.64 | 17 | -0.5 ▼ | 805 |
| Intermarket Sec. | 5.99 | 6 | 5.6 | 5.69 | -0.13 ▼ | 854,614 |
| Jah.Sidd. Co. | 19.16 | 19.5 | 18.5 | 18.6 | -0.56 ▼ | 382,888 |
| JahangirSidd(Pref) | 10.29 | 11.1 | 10.25 | 10.5 | -0.6 ▼ | 26,028 |
| JS Global Cap. | 121.2 | 129.99 | 121.2 | 125 | -4.42 ▼ | 1,104 |
| LSE Capital Ltd. | 6.6 | 6.83 | 6.28 | 6.34 | -0.03 ▼ | 676,625 |
| LSE Fin. Services | 43.2 | 43.2 | 36.54 | 36.76 | -3.84 ▼ | 35,436 |
| LSE Ventures Ltd | 10 | 10.44 | 10 | 10.1 | -0.55 ▼ | 436,234 |
| MCB Inv MGT | 126.98 | 128.85 | 125.85 | 128.85 | 4.5 ▲ | 1,667 |
| Next Capital | 8.15 | 8.15 | 7.72 | 8.12 | 0.04 ▲ | 7,046 |
| OLP Financial | 39 | 39.95 | 38.76 | 38.83 | -0.42 ▼ | 8,030 |
| Pervez Ahmed Co | 4.24 | 4.75 | 3.6 | 3.88 | -0.05 ▼ | 97,496,465 |
| PIA Holding Company | 24.98 | 25.1 | 23.8 | 23.95 | -0.21 ▼ | 25,538,700 |
| PIA Holding CompanyB | 15300.17 | 15300.17 | 15300.17 | 15300.17 | -1700.02 ▼ | 19 |
| Pak Stock Exchange | 27.5 | 27.5 | 26.74 | 26.92 | -0.37 ▼ | 1,203,709 |
| Sec. Inv. Bank | 9.98 | 9.99 | 9.34 | 9.91 | 0 | 366 |
| Trust Brokerage | 14.3 | 14.3 | 12.11 | 12.25 | -1.1 ▼ | 61,811 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 7.15 | 7.15 | 6.5 | 6.65 | 0.2 ▲ | 32,198 |
| Pak Gulf Leasing | 23.49 | 23.5 | 21.81 | 22.95 | 0.21 ▲ | 835 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1497 | 1500 | 1496.42 | 1500 | 3.58 ▲ | 517 |
| Fateh Industries | 119.55 | 144.98 | 119.55 | 132.83 | 0 | 10 |
| Leather Up Ltd. | 30 | 31.25 | 27.5 | 29.3 | -0.52 ▼ | 27,863 |
| Pak Leather | 30.06 | 30.9 | 28.3 | 29.41 | -0.65 ▼ | 9,787 |
| Service Global | 75.99 | 75.99 | 70 | 71.32 | -3.06 ▼ | 35,826 |
| Service Ind.Ltd | 1081.15 | 1100 | 1080 | 1100 | 6.12 ▲ | 3,137 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 163 | 164.99 | 162.5 | 162.5 | -0.21 ▼ | 767 |
| AL-Khair Gadoon | 42.46 | 51.47 | 42.46 | 47.18 | 0 | 196 |
| Arpak Int. | 61.4 | 61.4 | 52 | 57.26 | 0 | 205 |
| Diamond Ind. | 25 | 25 | 23.6 | 23.51 | 0 | 1,102 |
| ECOPACK Ltd | 80.18 | 82 | 75.16 | 78.51 | -1.67 ▼ | 322,112 |
| Gammon Pak | 26.99 | 27 | 25.9 | 26.07 | -0.79 ▼ | 68,249 |
| GOC (Pak) Ltd. | 79.95 | 79.99 | 76.52 | 77.14 | 3.42 ▲ | 823 |
| Mandviwala | 19.55 | 20 | 18.79 | 19.62 | -1.26 ▼ | 86,420 |
| Olympia Mills | 39.51 | 39.52 | 39.51 | 42.41 | 0 | 18 |
| Pakistan Alumin | 108.1 | 113 | 108.1 | 111.23 | 2.04 ▲ | 540,845 |
| Pak Services | 1005 | 1005 | 935.9 | 998.27 | 28.54 ▲ | 66 |
| Shifa Int.Hospital | 494.96 | 494.96 | 470 | 477.47 | -8.37 ▼ | 23,031 |
| Siddiqsons Tin | 6.49 | 6.49 | 6.1 | 6.14 | -0.12 ▼ | 1,244,630 |
| Tri-Pack Films | 149.83 | 150 | 143.05 | 145.7 | -3.39 ▼ | 173,723 |
| United Brands | 24.99 | 24.99 | 24.05 | 24.56 | 0.28 ▲ | 6,638 |
| UDL Int.Ltd. | 8.9 | 9.06 | 8.35 | 8.5 | 0 | 144,625 |
| United Distributor | 63.6 | 67.95 | 63.6 | 66.64 | 0.4 ▲ | 5,331 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 9.96 | 10.31 | 9.12 | 10.2 | 0.89 ▲ | 181,517 |
| AL-Noor Mod | 3.55 | 3.55 | 3.48 | 3.48 | -0.02 ▼ | 19,701 |
| Elite Cap.Mod | 35.9 | 37.5 | 33 | 34.73 | -1.27 ▼ | 3,012 |
| Equity Modaraba | 4.1 | 4.1 | 3.17 | 3.7 | -0.16 ▼ | 233,155 |
| 1st.Fid.Leasing | 3.4 | 3.42 | 2.86 | 2.95 | -0.32 ▼ | 490,501 |
| Habib Modaraba | 23.9 | 24.3 | 23.89 | 23.89 | 0.82 ▲ | 41,863 |
| I.B.L.Modarab | 5.39 | 5.39 | 4.72 | 4.83 | -0.06 ▼ | 89,243 |
| Imrooz Modaraba | 185 | 185 | 185 | 183.35 | 0 | 36 |
| Punjab Mod | 5 | 5.2 | 4.18 | 4.45 | -0.03 ▼ | 1,483,570 |
| Paramount Mod | 8.99 | 9.04 | 8.5 | 9.02 | -0.02 ▼ | 7,065 |
| F.Treet Manuf | 5.5 | 5.79 | 5 | 5.52 | 0.34 ▲ | 481,595 |
| Tri-Star 1st Mod. | 14.74 | 14.74 | 13.51 | 13.51 | -0.13 ▼ | 1,614 |
| Burj Clean Energy | 8.44 | 8.5 | 8.44 | 8.5 | 0.3 ▲ | 2,000 |
| OLP Modaraba | 17.89 | 17.94 | 17.49 | 17.49 | 0.09 ▲ | 13,500 |
| Orient Rental | 9.68 | 10.95 | 9.6 | 9.88 | -0.07 ▼ | 82,172 |
| Popular Islamic | 16 | 16 | 14.51 | 15.75 | 0 | 2 |
| Prud Mod.1st | 4.79 | 5.38 | 3.69 | 3.87 | -0.52 ▼ | 37,499,448 |
| Sindh Modaraba | 13.2 | 13.3 | 12 | 12 | -0.1 ▼ | 106,396 |
| Trust Modaraba | 7.44 | 7.44 | 6.41 | 6.69 | -0.61 ▼ | 491,958 |
| Unicap Modaraba | 4.6 | 5 | 3.77 | 3.86 | -0.74 ▼ | 642,805 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 638.66 | 641 | 632.5 | 634.28 | -2.38 ▼ | 722,082 |
| Oil & Gas Dev | 213 | 215.45 | 212 | 214.26 | 1.21 ▲ | 5,626,262 |
| Pak Oilfields | 542 | 543 | 539.48 | 540.81 | -1.17 ▼ | 213,701 |
| Pak Petroleum (XD) | 166.9 | 168.8 | 165.65 | 167.42 | 0.19 ▲ | 4,270,851 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 467.63 | 469 | 460 | 462.34 | -5.29 ▼ | 28,269 |
| Burshane LPG | 29.8 | 30.01 | 29.75 | 29.76 | -0.98 ▼ | 22,205 |
| Hascol Petrol | 10 | 10.38 | 9.98 | 10.01 | 0.13 ▲ | 16,433,616 |
| HI-Tech Lub. | 45.47 | 46 | 44.25 | 44.82 | -0.28 ▼ | 253,926 |
| Oilboy Energy | 8.9 | 9.19 | 8.83 | 8.9 | 0.14 ▲ | 890,280 |
| P.S.O. | 368.4 | 371.68 | 364 | 370.25 | 1.82 ▲ | 2,264,397 |
| Sui North Gas | 116.6 | 118.25 | 116 | 116.65 | -0.64 ▼ | 1,876,621 |
| Sui South Gas | 43.77 | 45.12 | 42.93 | 44.82 | 1.54 ▲ | 49,860,990 |
| Wafi Energy Pak | 179.79 | 183.99 | 176.06 | 178.88 | -0.48 ▼ | 115,540 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 28 | 29.35 | 27.6 | 27.73 | -0.04 ▼ | 2,143,308 |
| Cherat Packaging | 114.89 | 116.76 | 113.91 | 114.53 | 1.01 ▲ | 277,292 |
| Pak Agro Pack | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 500 |
| Int. Packaging Films | 21.25 | 21.5 | 20.8 | 20.9 | -0.11 ▼ | 120,851 |
| MACPAC Films | 26.81 | 26.81 | 25 | 26.81 | 2.44 ▲ | 7,129,839 |
| Merit Packaging | 13.65 | 14.92 | 13.65 | 14.92 | 1.36 ▲ | 5,139,143 |
| Packages Ltd. | 512 | 521.9 | 512 | 515.09 | -7.47 ▼ | 3,188 |
| Pak Paper Prod | 165.25 | 168 | 160.5 | 161.83 | -5.58 ▼ | 49,683 |
| Roshan Packages | 16.98 | 17.8 | 16.98 | 17.4 | 0.43 ▲ | 1,054,022 |
| Security Paper | 160.99 | 161 | 154 | 155.94 | -3.23 ▼ | 45,323 |
| SPEL Limited | 47 | 47 | 45.05 | 45.43 | -0.72 ▼ | 849,032 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 980 | 988 | 951.01 | 969.39 | -18.16 ▼ | 7,577 |
| AGP Limited | 190.75 | 190.75 | 180.01 | 186.01 | -2.49 ▼ | 224,227 |
| BF Biosciences | 173.99 | 174.5 | 169.01 | 170.71 | -1.69 ▼ | 548,545 |
| Citi Pharma Ltd | 85.41 | 86.49 | 84.51 | 84.89 | -0.51 ▼ | 1,018,361 |
| Ferozsons (Lab) | 381 | 381 | 367.8 | 369.28 | -7.16 ▼ | 117,455 |
| GlaxoSmithKline | 387.94 | 387.94 | 378.1 | 381.07 | -1.32 ▼ | 160,091 |
| Haleon Pakistan | 720 | 728.88 | 720 | 722.53 | -1.71 ▼ | 9,722 |
| Highnoon (Lab) | 947.37 | 955 | 941 | 950 | -3.29 ▼ | 8,218 |
| Hoechst Pak Ltd | 3255.01 | 3339.99 | 3255 | 3300 | -7.68 ▼ | 70 |
| IBL HealthCare | 63.4 | 66.5 | 59.5 | 60.07 | -1.48 ▼ | 4,508,406 |
| Liven Pharma | 59.88 | 61.5 | 58.5 | 58.81 | 0.13 ▲ | 1,046,102 |
| Macter Int. Ltd | 450 | 467.18 | 432 | 467.18 | 42.47 ▲ | 46,935 |
| Otsuka Pak | 347.97 | 347.98 | 325 | 330.08 | -18.02 ▼ | 85,471 |
| The Searle Company | 90.19 | 90.75 | 88.98 | 89.13 | -0.75 ▼ | 1,595,554 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.54 | 11.71 | 11.4 | 11.7 | 0.26 ▲ | 535,006 |
| Engro Powergen | 28 | 28.3 | 27.7 | 27.97 | 0.07 ▲ | 810,126 |
| Mughal Energy Ltd | 22 | 22 | 22 | 22 | 0 | 70 |
| Hub Power Co. | 137.73 | 138 | 135.15 | 135.89 | -1.11 ▼ | 2,587,614 |
| Kot Addu Power | 33.4 | 33.4 | 32.76 | 32.98 | 0.05 ▲ | 307,287 |
| K-Electric Ltd. | 5.4 | 5.46 | 5.24 | 5.26 | -0.12 ▼ | 15,261,255 |
| Kohinoor Energy | 17.01 | 17.22 | 16.9 | 16.92 | 0.02 ▲ | 184,922 |
| Kohinoor Power | 7.5 | 7.8 | 7 | 7.55 | 0.28 ▲ | 2,365,687 |
| Lalpir Power | 25.5 | 25.65 | 24.9 | 24.98 | -0.35 ▼ | 860,956 |
| Nishat ChunPower | 24.67 | 25.1 | 24.3 | 24.41 | 0.03 ▲ | 288,775 |
| Nishat Power | 36.11 | 36.38 | 34.91 | 35.28 | -0.87 ▼ | 814,313 |
| Pakgen Power | 237.39 | 237.39 | 237.39 | 237.39 | -26.38 ▼ | 2,920 |
| Sitara Energy | 10.3 | 10.3 | 10.3 | 10.3 | 0 | 318 |
| S.G.Power | 7.99 | 7.99 | 7.54 | 7.74 | 0.08 ▲ | 15,706 |
| Saif Power Ltd | 11.52 | 11.88 | 11.52 | 11.67 | 0.05 ▲ | 142,397 |
| Tri-Star Power | 6.9 | 6.99 | 6.6 | 6.65 | -0.21 ▼ | 14,089 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 26.2 | 26.2 | 25.33 | 25.61 | 0.3 ▲ | 9,927 |
| Hussain Industries | 28.06 | 30.29 | 28.06 | 29.07 | -1.73 ▼ | 620 |
| Javedan Corp. | 64 | 64.49 | 63 | 63.02 | -0.95 ▼ | 17,890 |
| Pace (Pak) Ltd. | 6.55 | 6.55 | 6.05 | 6.14 | -0.18 ▼ | 6,265,754 |
| TPL Properties | 9.35 | 9.6 | 9.3 | 9.35 | 0.09 ▲ | 3,495,112 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27.1 | 27.2 | 27 | 27.07 | 0 | 181,248 |
| Globe Residency | 17.3 | 17.3 | 17 | 17.07 | 0.07 ▲ | 12,388 |
| TPL REIT Fund I | 12.19 | 12.19 | 11.25 | 11.99 | -0.18 ▼ | 16,010 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 666 | 676 | 663.16 | 665.05 | -1.26 ▼ | 480,644 |
| Cnergyico PK | 7.3 | 7.36 | 7.17 | 7.2 | -0.04 ▼ | 15,944,939 |
| National Refinery | 244 | 246.5 | 240.11 | 242.71 | -0.31 ▼ | 449,908 |
| Pak Refinery | 32.05 | 32.38 | 31.51 | 31.6 | -0.33 ▼ | 4,129,185 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar (XD) | 837.36 | 871.9 | 800 | 825.66 | -20.56 ▼ | 313 |
| Adam Sugar | 65.5 | 68 | 65 | 65.7 | 0.2 ▲ | 450 |
| Abdullah Shah | 6.59 | 6.7 | 6.4 | 6.42 | 0.07 ▲ | 343,493 |
| AL-Noor Sugar | 84.5 | 84.5 | 84.5 | 81.38 | 0 | 70 |
| Chashma Sugar | 62 | 64 | 62 | 64 | -0.06 ▼ | 498 |
| Dewan Sugar | 7.15 | 7.33 | 6.68 | 6.72 | -0.26 ▼ | 674,002 |
| Faran Sugar Mills | 39.19 | 40 | 39 | 39.33 | 0.03 ▲ | 26,592 |
| Habib Sugar | 78 | 79 | 77.01 | 77.86 | -0.33 ▼ | 4,533 |
| Habib Rice Prod | 34.89 | 34.89 | 31 | 32.73 | 0.73 ▲ | 1,946 |
| Haseeb Waqas Sugar | 10.99 | 11 | 10.99 | 11 | 0.72 ▲ | 2,427 |
| J.D.W.Sugar | 944 | 944 | 918.01 | 937.35 | 9.75 ▲ | 39 |
| Jauharabad Sug | 44.15 | 47.9 | 44 | 45.73 | 0.85 ▲ | 115,762 |
| Khairpur Sugar | 126.59 | 126.59 | 126.59 | 126.59 | 0 | 11 |
| Mirpurkhas Sugar | 34.8 | 34.8 | 34.25 | 34.26 | 0.22 ▲ | 33,073 |
| Mehran Sugar (XD) | 48.2 | 48.95 | 48 | 48.8 | 0.72 ▲ | 569 |
| Noon Sugar | 90 | 90 | 89 | 89.99 | 0.04 ▲ | 113,650 |
| Sindh Abadgar | 70.5 | 70.5 | 61.11 | 67.58 | 0 | 68 |
| Shahtaj Sugar | 117.01 | 135.99 | 117.01 | 135 | 6.9 ▲ | 1,750 |
| Shahmurad Sugar (XD) | 360 | 360 | 352 | 356 | 10.46 ▲ | 663 |
| Sakrand Sugar | 11.43 | 11.88 | 11.15 | 11.68 | 0.26 ▲ | 38,958 |
| Shakarganj Limited | 68.34 | 68.34 | 65 | 67.51 | 1.06 ▲ | 5,348 |
| Tariq Corp Ltd. | 14.24 | 14.35 | 14.24 | 14.25 | 0.02 ▲ | 3,040 |
| Tariq Corp(Pref) | 7.95 | 8.92 | 7.95 | 8.92 | 0 | 127 |
| Thal Ind.Corp. | 325.02 | 350.95 | 325 | 325.15 | -19.28 ▼ | 514 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 132.93 | 134.9 | 131.5 | 132.79 | -0.14 ▼ | 1,009 |
| Ibrahim Fibres | 330.01 | 344.98 | 330.01 | 342.75 | -2.16 ▼ | 242 |
| Image Pakistan | 24.05 | 24.84 | 23.3 | 23.74 | 0.14 ▲ | 9,513,955 |
| National Silk | 48.57 | 48.8 | 48.57 | 48.8 | -5.12 ▼ | 4,001 |
| Pak Synthetics | 66.47 | 69 | 60.61 | 65.85 | -0.62 ▼ | 4,673 |
| Rupali Polyester | 17.9 | 18.75 | 17.9 | 18.49 | 0.58 ▲ | 25,848 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 152 | 152.7 | 149 | 149.21 | -2.49 ▼ | 1,090,488 |
| Avanceon Ltd | 49.39 | 49.39 | 48.35 | 48.46 | -0.46 ▼ | 859,351 |
| Nets International | 37.94 | 37.94 | 37.94 | 37.94 | 3.45 ▲ | 195 |
| Supernet Ltd.XB | 38.2 | 38.5 | 38 | 38.1 | -0.1 ▼ | 48,100 |
| Hum Network | 11.28 | 11.95 | 11.28 | 11.53 | 0.25 ▲ | 1,803,210 |
| Media Times Ltd | 3.48 | 3.48 | 3 | 3.17 | -0.04 ▼ | 19,795,730 |
| Netsol Tech. | 133.23 | 133.61 | 131.2 | 131.8 | -0.14 ▼ | 419,932 |
| Octopus Digital | 51.51 | 52.91 | 51.5 | 51.61 | -0.45 ▼ | 207,602 |
| Pak Datacom | 344 | 378.26 | 330.5 | 378.26 | 34.39 ▲ | 375,290 |
| P.T.C.L. | 24.75 | 25 | 24.01 | 24.15 | -0.38 ▼ | 1,644,933 |
| Supernet Technologie | 940 | 940 | 845 | 851.91 | -3.13 ▼ | 130 |
| Symmetry Group Ltd | 14.8 | 15.3 | 14.63 | 14.99 | 0.15 ▲ | 3,065,350 |
| Systems Limited | 102.5 | 106.49 | 102.25 | 104.12 | 1.84 ▲ | 4,519,063 |
| Telecard Limited | 7.91 | 8.14 | 7.82 | 7.86 | -0.05 ▼ | 8,556,250 |
| TPL Corp Ltd | 5.28 | 5.35 | 5.15 | 5.17 | -0.03 ▼ | 1,232,896 |
| TPL Trakker Ltd | 7 | 7.16 | 6.9 | 6.99 | -0.02 ▼ | 122,688 |
| TRG Pak Ltd | 63.5 | 65.84 | 63.5 | 65.09 | 1.58 ▲ | 10,866,830 |
| WorldCall Telecom | 1.67 | 1.78 | 1.59 | 1.61 | -0.01 ▼ | 239,756,205 |
| Zarea Limited | 15.45 | 15.8 | 15.1 | 15.3 | -0.14 ▼ | 629,831 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 44.55 | 47 | 44.55 | 46 | 0.98 ▲ | 104,290 |
| Ahmed Hassan | 59.4 | 59.4 | 59.4 | 54 | 0 | 59 |
| Azgard Nine | 8.58 | 9.3 | 8.5 | 8.63 | 0.15 ▲ | 9,233,139 |
| AN Textile Mill | 17 | 18.35 | 16.21 | 17.64 | 0.66 ▲ | 3,959 |
| Aruj Industries | 8.8 | 8.8 | 8.45 | 8.58 | -0.02 ▼ | 7,049 |
| Bhanero Tex. | 800.03 | 800.03 | 800.02 | 800.02 | -0.08 ▼ | 47 |
| Blessed Tex. | 304.91 | 324.97 | 285.01 | 286.42 | -18.49 ▼ | 2,064 |
| Chenab Limited | 6.61 | 6.85 | 6.55 | 6.57 | -0.03 ▼ | 219,097 |
| Chenab Ltd.(Pre | 3.2 | 3.2 | 3.05 | 3.1 | -0.06 ▼ | 197,154 |
| Crescent Tex. | 16.4 | 17.7 | 16.3 | 17.58 | 1.44 ▲ | 1,687,645 |
| Faisal Spinning | 329.14 | 329.14 | 299 | 299.39 | 0.17 ▲ | 778 |
| Feroze 1888 | 61.5 | 64 | 61.5 | 61.5 | 1 ▲ | 2,113 |
| Fateh Sports | 72 | 80 | 71 | 77.93 | 0 | 7 |
| Fazal Cloth | 169 | 185.9 | 160 | 167 | -2 ▼ | 14,494 |
| Gul Ahmed | 24.11 | 24.94 | 24.1 | 24.37 | 0.31 ▲ | 2,092,064 |
| Ghazi Fabrics | 9.59 | 10.36 | 9.4 | 9.92 | 0.56 ▲ | 237,201 |
| Hala Enterprise | 26.16 | 28.49 | 24.86 | 24.86 | -2.76 ▼ | 293,476 |
| Hafiz Limited | 268.1 | 299.7 | 268.1 | 295.85 | 0 | 3 |
| Interloop Ltd. | 61.8 | 63.62 | 61 | 63.07 | 1.61 ▲ | 1,478,311 |
| Int.Knitwear | 18.49 | 18.52 | 18 | 18.52 | 1.68 ▲ | 189,851 |
| Jubilee Spinning | 9.97 | 10 | 9.81 | 9.81 | -0.16 ▼ | 7,650 |
| Khyber Textile | 1453.59 | 1776.61 | 1453.59 | 1457.04 | -158.06 ▼ | 7,294 |
| Kohinoor Mills | 39.01 | 40.95 | 39.01 | 40.42 | -1.44 ▼ | 7,098 |
| Kohinoor Ind. | 10.75 | 10.99 | 10.5 | 10.65 | 0.1 ▲ | 30,710 |
| Kohinoor Textile | 188 | 193.92 | 184.56 | 185.02 | -3.95 ▼ | 3,367 |
| Mehmood Tex. | 319.97 | 319.97 | 307.02 | 307.98 | 0.15 ▲ | 514 |
| Masood Textile | 52.77 | 55 | 52 | 54.5 | 2.47 ▲ | 8,709 |
| Nishat (Chun.) | 38.21 | 39.3 | 37 | 38.52 | 0.31 ▲ | 644,663 |
| Nishat Mills Ltd | 122.61 | 129.99 | 122.61 | 126.76 | 4.15 ▲ | 3,310,544 |
| Paramount Sp | 4.18 | 4.49 | 3.94 | 4.15 | -0.03 ▼ | 103,175 |
| Quetta Textile | 17 | 17 | 15.3 | 15.82 | 0.22 ▲ | 345,100 |
| Redco Textile | 25.02 | 26.19 | 25.02 | 26.19 | -0.02 ▼ | 2,005 |
| Reliance Weaving | 149.99 | 149.99 | 140.51 | 145 | -4.99 ▼ | 330 |
| Sapphire Fiber | 1090 | 1098.99 | 1070 | 1079.38 | 0 | 5 |
| Shams Textile | 27.5 | 27.5 | 27.5 | 27.15 | 0 | 250 |
| Suraj Cotton Mills | 116.89 | 117 | 115.7 | 115.98 | -0.61 ▼ | 15,702 |
| Towellers Limited | 122.01 | 125 | 122.01 | 124 | 1.63 ▲ | 14,322 |
| ZahidJee Tex. | 32.8 | 32.8 | 32.8 | 32.8 | 2.98 ▲ | 6,042 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 87.1 | 94 | 78.38 | 81.39 | -5.7 ▼ | 71,704 |
| Amtex Limited | 3.64 | 3.74 | 3.2 | 3.25 | -0.23 ▼ | 8,425,411 |
| Arctic Textile | 38 | 38 | 35 | 36.03 | -2.08 ▼ | 42,915 |
| Asim Textile | 13 | 13.29 | 12.71 | 12.94 | 0.34 ▲ | 1,977 |
| Bilal Fibres | 16.75 | 17.42 | 16.75 | 16.98 | -0.02 ▼ | 48,110 |
| Crescent Cotton | 55.35 | 55.35 | 55.35 | 55.27 | 0 | 1 |
| Colony Tex.Mills Ltd | 5.3 | 5.35 | 5 | 5.01 | -0.22 ▼ | 664,838 |
| Chakwal Spinning | 44.5 | 44.75 | 42.75 | 43 | -1.1 ▼ | 260,272 |
| Dewan Farooque Sp. | 5.13 | 5.13 | 4.6 | 4.67 | -0.28 ▼ | 1,482,030 |
| Dewan Mushtaq | 10.8 | 11.1 | 10.5 | 10.59 | 0.08 ▲ | 6,294 |
| D.S. Ind. Ltd. | 6 | 6.1 | 5.6 | 5.7 | -0.2 ▼ | 1,664,211 |
| Dewan Textile | 7.33 | 7.33 | 6.65 | 6.97 | -0.33 ▼ | 8,001 |
| Elahi Cotton | 141.01 | 141.01 | 130.6 | 144.84 | 0 | 74 |
| Ellcot Spinning | 106.95 | 106.95 | 103.22 | 103.24 | -1.76 ▼ | 1,215 |
| Gadoon Textile | 314.7 | 320 | 312.7 | 313 | -2 ▼ | 12,975 |
| Gulshan Sp. | 4.24 | 4.55 | 3.9 | 4.19 | 0.15 ▲ | 150,540 |
| Gulistan Sp. | 9.28 | 9.28 | 8.8 | 9.28 | 1 ▲ | 305,988 |
| Hira Textile | 4.45 | 4.5 | 3.92 | 3.99 | -0.43 ▼ | 4,167,717 |
| Idrees Textile | 22 | 22.2 | 21 | 21.59 | -0.98 ▼ | 47,175 |
| Ideal Spinning | 14.42 | 14.94 | 13.46 | 14.42 | 0 | 420 |
| Indus Dyeing | 175.5 | 181 | 170 | 172.58 | -4.57 ▼ | 74,885 |
| J.A.Textile | 21 | 22.12 | 19.6 | 21.93 | 1.82 ▲ | 14,371 |
| Janana D Mal | 70.49 | 70.49 | 65.01 | 66.19 | -3.53 ▼ | 42,018 |
| J.K.Spinning | 84 | 84 | 81 | 81.01 | -2.2 ▼ | 2,651 |
| Kohat Textile | 108.22 | 108.22 | 103 | 108.21 | 9.83 ▲ | 405,903 |
| Kohinoor Spining | 6.25 | 6.37 | 5.91 | 6 | -0.11 ▼ | 37,900,841 |
| Khalid Siraj | 9.2 | 9.5 | 8.81 | 8.91 | 0.16 ▲ | 97,306 |
| Maqbool Textile | 36.99 | 36.99 | 36.99 | 33.84 | 0 | 1 |
| Nagina Cotton | 54.95 | 57.23 | 54.95 | 57.23 | 5.2 ▲ | 55,557 |
| Nazir Cotton Mills | 13.01 | 13.06 | 13 | 13.06 | -0.34 ▼ | 3,001 |
| Premium Tex. | 450.01 | 460 | 450 | 458.8 | -0.7 ▼ | 2,712 |
| Reliance Cotton | 477 | 479 | 450.37 | 472 | 0 | 575 |
| Ruby Textile | 8.98 | 8.98 | 8.42 | 8.51 | -0.09 ▼ | 2,607 |
| Saif Textile | 19.1 | 19.19 | 17.48 | 17.62 | -0.6 ▼ | 587,231 |
| Service Ind Tex | 16.5 | 17.88 | 16 | 17.88 | 1.63 ▲ | 69,021 |
| Shadman Cotton | 57.33 | 57.33 | 57.33 | 57.33 | 5.21 ▲ | 3,603 |
| Shadab Textile | 76.82 | 76.82 | 69.85 | 76.65 | 6.81 ▲ | 354,467 |
| Sally Textile | 11.6 | 11.7 | 11 | 11.02 | 0.02 ▲ | 1,525 |
| Sana Ind. | 25.89 | 26.52 | 22.25 | 25.96 | 1.85 ▲ | 55,317 |
| Saritow Spinning | 15.88 | 15.88 | 15.48 | 15.5 | 0.38 ▲ | 1,921 |
| Sunrays Textile | 203 | 208 | 197.1 | 199.68 | -3.05 ▼ | 7,066 |
| Shahzad Tex. | 38 | 38 | 38 | 38.49 | 0 | 1 |
| Tata Textile | 75 | 78 | 73 | 76.31 | 1.89 ▲ | 307,173 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 25.49 | 25.49 | 21.81 | 22.86 | -1.3 ▼ | 33,082 |
| ICC Industries | 13.25 | 13.25 | 12.9 | 13.06 | 0.1 ▲ | 55,720 |
| Prosperity Weaving | 51.7 | 51.7 | 47.2 | 47.3 | 0.3 ▲ | 3,093 |
| Shahtaj Textile | 75.7 | 88 | 75.7 | 84.65 | 4.42 ▲ | 389 |
| Yousuf Weaving | 4.51 | 4.55 | 4.15 | 4.19 | -0.24 ▼ | 2,496,284 |
| Zephyr Textile | 12.49 | 12.5 | 12.49 | 12.5 | 0.24 ▲ | 1,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 361.44 | 370 | 357 | 364.83 | 3.19 ▲ | 11,175 |
| Pak Tobacco | 1209 | 1209 | 1165 | 1175.04 | 1.97 ▲ | 11,056 |
| Philip Morris Pak. | 1180 | 1180 | 1110 | 1120.15 | -7.6 ▼ | 638 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.65 | 19 | 17.71 | 18.44 | 0.48 ▲ | 56,949 |
| Blue-Ex | 58.62 | 66.5 | 58.55 | 66.5 | 1.45 ▲ | 6,000 |
| Pak Int.Bulk | 8.31 | 8.64 | 8.25 | 8.48 | 0.22 ▲ | 7,224,567 |
| Pak.Int.Container | 37.94 | 38.31 | 37.8 | 37.94 | 0 | 44,501 |
| P.N.S.C | 338 | 338 | 327 | 327.59 | -7.37 ▼ | 19,903 |
| Secure Logistics Gro | 17.5 | 17.74 | 17.1 | 17.74 | 1.61 ▲ | 20,663,640 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 212.61 | 232.89 | 210 | 226.8 | 14.19 ▲ | 62,449 |
| S.S.Oil | 746.25 | 831.46 | 746 | 794.89 | 39.02 ▲ | 101,094 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 55 | 57.71 | 49.99 | 57.71 | 5.25 ▲ | 1,788,719 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 9.08 | -0.04 ▼ | 0 |
| AGHA-JUL | 0 | 0 | 0 | 8.95 | -0.04 ▼ | 0 |
| AGHA-JUN | 9 | 9.02 | 8.89 | 8.9 | 0.04 ▲ | 17,500 |
| AGL-AUG | 0 | 0 | 0 | 55.53 | 0.55 ▲ | 0 |
| AGL-JUL | 0 | 0 | 0 | 54.73 | 0.53 ▲ | 0 |
| AGL-JUN | 53.4 | 54.8 | 50.08 | 54.65 | 1.05 ▲ | 190,500 |
| AGP-AUG | 0 | 0 | 0 | 191.73 | -2.65 ▼ | 0 |
| AGP-JUL | 0 | 0 | 0 | 188.99 | -2.61 ▼ | 0 |
| AGP-JUN | 187.01 | 187.01 | 187.01 | 187.01 | -2.36 ▼ | 500 |
| AICL-AUG | 0 | 0 | 0 | 49.32 | 0.98 ▲ | 0 |
| AICL-JUL | 0 | 0 | 0 | 48.62 | 0.97 ▲ | 0 |
| AICL-JUNB | 47.09 | 47.8 | 47 | 47.37 | -0.33 ▼ | 17,000 |
| AIRLINK-AUG | 0 | 0 | 0 | 153.8 | -2.63 ▼ | 0 |
| AIRLINK-JUL | 0 | 0 | 0 | 151.6 | -2.59 ▼ | 0 |
| AIRLINK-JUN | 151.29 | 152 | 149.6 | 149.84 | -2.39 ▼ | 166,000 |
| AKBL-AUG | 0 | 0 | 0 | 50.93 | 1.02 ▲ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 50.2 | 1 ▲ | 0 |
| AKBL-JUN | 48.75 | 49.79 | 48.75 | 49.5 | 0.82 ▲ | 62,500 |
| ASL-AUG | 0 | 0 | 0 | 11.24 | -0.16 ▼ | 0 |
| ASL-JUL | 0 | 0 | 0 | 11.07 | -0.17 ▼ | 0 |
| ASL-JUN | 11.18 | 11.45 | 10.9 | 10.95 | -0.21 ▼ | 383,000 |
| ATRL-AUG | 0 | 0 | 0 | 685.51 | -1.58 ▼ | 0 |
| ATRL-JUL | 0 | 0 | 0 | 675.7 | -1.56 ▼ | 0 |
| ATRL-JUN | 670.5 | 678 | 665 | 667.76 | -0.52 ▼ | 187,000 |
| AVN-AUG | 0 | 0 | 0 | 49.95 | -0.5 ▼ | 0 |
| AVN-JUL | 0 | 0 | 0 | 49.24 | -0.48 ▼ | 0 |
| AVN-JUN | 49.2 | 49.26 | 48.5 | 48.63 | -0.5 ▼ | 79,500 |
| BAFL-AUG | 0 | 0 | 0 | 79.16 | 0.14 ▲ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 78.03 | 0.14 ▲ | 0 |
| BAFL-JUNB | 77.15 | 77.56 | 76.92 | 77.47 | 0.16 ▲ | 21,500 |
| BAHL-AUG | 0 | 0 | 0 | 158.61 | -1.01 ▼ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 156.34 | -0.99 ▼ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 154.53 | -0.98 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 30.31 | -1.44 ▼ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 29.88 | -1.42 ▼ | 0 |
| BIPL-JUN | 31.66 | 32.7 | 28.86 | 29.73 | -1.13 ▼ | 4,055,000 |
| BKTI-AUG | 0 | 0 | 0 | 30980 | 85 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30649 | 83 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 30385 | 83 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 4.25 | 0.21 ▲ | 0 |
| BML-JUL | 0 | 0 | 0 | 4.19 | 0.21 ▲ | 0 |
| BML-JUN | 4.04 | 4.42 | 3.95 | 4.12 | 0.17 ▲ | 1,489,500 |
| BOP-AUG | 0 | 0 | 0 | 10.68 | 0.17 ▲ | 0 |
| BOP-JUL | 10.6 | 10.6 | 10.5 | 10.5 | 0.14 ▲ | 161,000 |
| BOP-JUN | 10.26 | 10.7 | 10.22 | 10.39 | 0.15 ▲ | 7,523,000 |
| CEPB-JUL | 0 | 0 | 0 | 28.17 | -0.06 ▼ | 0 |
| CEPB-JUN | 29.1 | 29.13 | 26.35 | 27.83 | 0.02 ▲ | 262,500 |
| CHCC-AUG | 0 | 0 | 0 | 284.16 | -3.19 ▼ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 280.09 | -3.15 ▼ | 0 |
| CHCC-JUN | 279 | 280 | 279 | 279.01 | 0.01 ▲ | 3,000 |
| CNERGY-AUG | 0 | 0 | 0 | 7.42 | -0.05 ▼ | 0 |
| CNERGY-JUL | 0 | 0 | 0 | 7.32 | -0.04 ▼ | 0 |
| CNERGY-JUN | 7.29 | 7.39 | 7.2 | 7.22 | -0.04 ▼ | 3,122,500 |
| CPHL-AUG | 0 | 0 | 0 | 87.5 | -0.56 ▼ | 0 |
| CPHL-JUL | 0 | 0 | 0 | 86.25 | -0.55 ▼ | 0 |
| CPHL-JUN | 85.99 | 86.29 | 85.01 | 85.33 | -0.27 ▼ | 276,000 |
| CSAP-AUG | 0 | 0 | 0 | 120.04 | -0.64 ▼ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 118.32 | -0.63 ▼ | 0 |
| CSAP-JUNB | 116.96 | 116.96 | 116.96 | 116.96 | -1.64 ▼ | 500 |
| DCL-AUG | 0 | 0 | 0 | 16.35 | 0.26 ▲ | 0 |
| DCL-JUL | 0 | 0 | 0 | 16.11 | 0.25 ▲ | 0 |
| DCL-JUN | 15.75 | 16.44 | 15.61 | 15.91 | 0.28 ▲ | 11,094,000 |
| DCR-AUG | 0 | 0 | 0 | 27.9 | -0.01 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.5 | -0.01 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 27.18 | -0.02 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 38.83 | -0.33 ▼ | 0 |
| DFML-JUL | 38 | 38 | 38 | 38 | -0.6 ▼ | 1,000 |
| DFML-JUN | 37.71 | 39.3 | 37.6 | 37.78 | -0.38 ▼ | 1,482,000 |
| DGKC-AUG | 0 | 0 | 0 | 164.2 | -3.32 ▼ | 0 |
| DGKC-JUL | 0 | 0 | 0 | 161.85 | -6 ▼ | 0 |
| DGKC-JUN | 162.5 | 164.9 | 159.15 | 160.29 | -2.95 ▼ | 4,030,000 |
| EFERT-AUG | 0 | 0 | 0 | 188.65 | 0.42 ▲ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 185.95 | 0.41 ▲ | 0 |
| EFERT-JUNB | 183 | 183 | 182.78 | 182.78 | -0.72 ▼ | 3,000 |
| EPCL-AUG | 0 | 0 | 0 | 33.57 | -0.59 ▼ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 33.09 | -0.58 ▼ | 0 |
| EPCL-JUN | 33 | 33.1 | 32.6 | 32.76 | -0.5 ▼ | 77,500 |
| FABL-AUG | 0 | 0 | 0 | 60.99 | 0.1 ▲ | 0 |
| FABL-JUL | 0 | 0 | 0 | 60.12 | 0.1 ▲ | 0 |
| FABL-JUNB | 59.1 | 59.7 | 59 | 59.24 | -0.03 ▼ | 611,000 |
| FATIMA-AUG | 0 | 0 | 0 | 91.83 | -0.72 ▼ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 90.52 | -0.7 ▼ | 0 |
| FATIMA-JUN | 0 | 0 | 0 | 89.47 | 1.47 ▲ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 46.98 | -0.89 ▼ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 46.31 | -0.87 ▼ | 0 |
| FCCL-JUN | 46.52 | 46.6 | 45.68 | 45.76 | -0.79 ▼ | 1,997,500 |
| FCEPL-AUG | 0 | 0 | 0 | 96.56 | -1.25 ▼ | 0 |
| FCEPL-JUL | 0 | 0 | 0 | 95.18 | -1.23 ▼ | 0 |
| FCEPL-JUN | 95.1 | 95.3 | 91.25 | 94.78 | -0.31 ▼ | 59,000 |
| FFC-AUG | 0 | 0 | 0 | 388.18 | -1.21 ▼ | 0 |
| FFC-JULB | 0 | 0 | 0 | 382.63 | -1.2 ▼ | 0 |
| FFC-JUNB | 381 | 383.18 | 378.66 | 378.66 | -0.34 ▼ | 15,500 |
| FFL-JUL | 15.93 | 15.93 | 15.93 | 15.93 | -0.03 ▼ | 500,000 |
| FFL-JUN | 15.78 | 16.1 | 15.72 | 15.75 | 0 | 725,000 |
| FLYNG-AUG | 0 | 0 | 0 | 59.24 | 3.03 ▲ | 0 |
| FLYNG-JUL | 59.73 | 59.73 | 59.73 | 59.73 | 4.32 ▲ | 1,000 |
| FLYNG-JUN | 55.05 | 59.98 | 53 | 57.74 | 3.03 ▲ | 2,136,500 |
| GAL-AUG | 0 | 0 | 0 | 420.82 | 0.16 ▲ | 0 |
| GAL-JUL | 0 | 0 | 0 | 414.8 | 0.16 ▲ | 0 |
| GAL-JUN | 407.21 | 419.99 | 407.21 | 409.94 | 0.86 ▲ | 283,500 |
| GATM-AUG | 0 | 0 | 0 | 25.12 | 0.31 ▲ | 0 |
| GATM-JUL | 0 | 0 | 0 | 24.76 | 0.3 ▲ | 0 |
| GATM-JUN | 24.37 | 24.95 | 24.34 | 24.45 | 0.24 ▲ | 191,000 |
| GCIL-AUG | 0 | 0 | 0 | 20.71 | -0.23 ▼ | 0 |
| GCIL-JUL | 20.4 | 20.4 | 20.4 | 20.4 | -0.24 ▼ | 500,000 |
| GCIL-JUN | 20.5 | 20.7 | 20 | 20.03 | -0.36 ▼ | 460,500 |
| GGL-AUG | 0 | 0 | 0 | 16.58 | 0.42 ▲ | 0 |
| GGL-JUL | 0 | 0 | 0 | 16.35 | 0.42 ▲ | 0 |
| GGL-JUN | 16.5 | 16.54 | 15.82 | 16.14 | 0.36 ▲ | 1,778,500 |
| GHGL-AUG | 0 | 0 | 0 | 39.93 | -0.32 ▼ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 39.36 | -0.31 ▼ | 0 |
| GHGL-JUN | 39.9 | 39.9 | 39 | 39 | -0.5 ▼ | 1,500 |
| GHNI-AUG | 0 | 0 | 0 | 665.86 | -0.62 ▼ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 656.33 | -0.62 ▼ | 0 |
| GHNI-JUN | 653.99 | 660 | 647.5 | 649.29 | 0.65 ▲ | 65,500 |
| GLAXO-AUG | 0 | 0 | 0 | 392.79 | -1.52 ▼ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 387.17 | -1.5 ▼ | 0 |
| GLAXO-JUNB | 382 | 382 | 379.79 | 379.79 | -3.21 ▼ | 2,500 |
| HBL-AUG | 0 | 0 | 0 | 171.9 | 3.38 ▲ | 0 |
| HBL-JUL | 0 | 0 | 0 | 169.44 | 3.33 ▲ | 0 |
| HBL-JUNB | 164 | 168 | 164 | 167.88 | 3.97 ▲ | 367,500 |
| HBLTFC2 | 91 | 91 | 90 | 95.33 | 0 | 50 |
| HUBC-AUG | 0 | 0 | 0 | 140.07 | -1.2 ▼ | 0 |
| HUBC-JUL | 0 | 0 | 0 | 138.07 | -1.18 ▼ | 0 |
| HUBC-JUN | 137.27 | 138.45 | 136 | 136.8 | -0.75 ▼ | 544,000 |
| HUMNL-AUG | 0 | 0 | 0 | 11.88 | 0.25 ▲ | 0 |
| HUMNL-JUL | 0 | 0 | 0 | 11.71 | 0.24 ▲ | 0 |
| HUMNL-JUN | 11.39 | 11.85 | 11.38 | 11.78 | 0.43 ▲ | 286,500 |
| ILP-AUG | 0 | 0 | 0 | 65.01 | 1.63 ▲ | 0 |
| ILP-JUL | 0 | 0 | 0 | 64.08 | 3.08 ▲ | 0 |
| ILP-JUN | 63.25 | 63.99 | 62.1 | 63.24 | 2.42 ▲ | 132,500 |
| IMAGE-AUG | 0 | 0 | 0 | 24.47 | 0.13 ▲ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 24.12 | 0.13 ▲ | 0 |
| IMAGE-JUNB | 23.98 | 24.5 | 23.3 | 23.95 | 0.72 ▲ | 348,500 |
| INIL-AUG | 0 | 0 | 0 | 171.52 | -2.7 ▼ | 0 |
| INIL-JUL | 0 | 0 | 0 | 169.06 | -2.67 ▼ | 0 |
| INIL-JUN | 167.5 | 167.77 | 166.35 | 166.35 | -3.65 ▼ | 21,500 |
| ISL-AUG | 0 | 0 | 0 | 90.91 | 0.17 ▲ | 0 |
| ISL-JUL | 0 | 0 | 0 | 89.61 | 0.16 ▲ | 0 |
| ISL-JUN | 88.3 | 92 | 88 | 89 | 0.75 ▲ | 44,000 |
| JSBL-AUG | 0 | 0 | 0 | 10.78 | 0.15 ▲ | 0 |
| JSBL-JUL | 10.05 | 10.6 | 10.05 | 10.6 | 0.12 ▲ | 387,000 |
| JSBL-JUN | 11.4 | 11.4 | 10.1 | 10.34 | -0.13 ▼ | 80,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 24.95 | 0.27 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 24.6 | 0.28 ▲ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 24.31 | 0.27 ▲ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 11.65 | -0.05 ▼ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.48 | -0.06 ▼ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.35 | -0.05 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.99 | 0.03 ▲ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 33.51 | 0.04 ▲ | 0 |
| KAPCO-JUN | 32.98 | 33.1 | 32.87 | 33.1 | 0 | 4,000 |
| KEL-AUG | 0 | 0 | 0 | 5.42 | -0.13 ▼ | 0 |
| KEL-JUL | 0 | 0 | 0 | 5.34 | -0.22 ▼ | 0 |
| KEL-JUN | 5.4 | 5.48 | 5.26 | 5.29 | -0.11 ▼ | 2,674,500 |
| KOSM-AUG | 0 | 0 | 0 | 6.18 | -0.12 ▼ | 0 |
| KOSM-JUL | 6.25 | 6.25 | 6.25 | 6.25 | 0.04 ▲ | 10,000 |
| KOSM-JUN | 6.3 | 6.4 | 5.94 | 6.02 | -0.11 ▼ | 17,288,000 |
| KSE30-AUG | 0 | 0 | 0 | 37753 | -56 ▼ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 37350 | -55 ▼ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 37028 | -55 ▼ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.54 | -0.07 ▼ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20.25 | -0.07 ▼ | 0 |
| LOTCHEM-JUN | 20.15 | 20.25 | 20.05 | 20.1 | 0.2 ▲ | 20,000 |
| LPL-AUG | 0 | 0 | 0 | 25.75 | -0.37 ▼ | 0 |
| LPL-JUL | 0 | 0 | 0 | 25.38 | -0.37 ▼ | 0 |
| LPL-JUN | 25 | 25 | 25 | 25 | -0.45 ▼ | 1,000 |
| LUCK-AUG | 0 | 0 | 0 | 345.54 | -5.94 ▼ | 0 |
| LUCK-JUL | 0 | 0 | 0 | 340.6 | -5.85 ▼ | 0 |
| LUCK-JUNB | 343.38 | 345 | 335.01 | 335.87 | -5.33 ▼ | 217,500 |
| MARI-AUG | 0 | 0 | 0 | 653.79 | -2.72 ▼ | 0 |
| MARI-JUL | 0 | 0 | 0 | 644.44 | -2.68 ▼ | 0 |
| MARI-JUN | 640 | 642 | 635 | 636.71 | -2.17 ▼ | 49,000 |
| MCB-AUG | 0 | 0 | 0 | 291.04 | -0.18 ▼ | 0 |
| MCB-JUL | 0 | 0 | 0 | 286.87 | -0.18 ▼ | 0 |
| MCB-JUNB | 0 | 0 | 0 | 283.54 | -0.18 ▼ | 0 |
| MEBL-AUG | 0 | 0 | 0 | 316.51 | -1.56 ▼ | 0 |
| MEBL-JUL | 0 | 0 | 0 | 311.98 | -1.54 ▼ | 0 |
| MEBL-JUNB | 0 | 0 | 0 | 308.35 | -1.53 ▼ | 0 |
| MLCF-AUG | 0 | 0 | 0 | 84.84 | -0.27 ▼ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 83.63 | -0.27 ▼ | 0 |
| MLCF-JUN | 83.45 | 84.6 | 81.53 | 82.72 | -0.05 ▼ | 8,330,000 |
| MTL-AUG | 0 | 0 | 0 | 575.81 | -0.15 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 567.57 | -0.15 ▼ | 0 |
| MTL-JUN | 565 | 565 | 565 | 565 | 3.87 ▲ | 500 |
| MUGHAL-AUG | 0 | 0 | 0 | 77.81 | -1.57 ▼ | 0 |
| MUGHAL-JUL | 0 | 0 | 0 | 76.7 | -1.55 ▼ | 0 |
| MUGHAL-JUN | 77.6 | 77.6 | 75.5 | 75.72 | -1.78 ▼ | 3,500 |
| NBP-AUG | 0 | 0 | 0 | 110.27 | -0.64 ▼ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 24.1 | -0.01 ▼ | 0 |
| NBP-JUL | 0 | 0 | 0 | 108.69 | -0.64 ▼ | 0 |
| NBP-JUN | 108.99 | 111.9 | 107.01 | 107.39 | -0.46 ▼ | 4,477,000 |
| NCPL-AUG | 0 | 0 | 0 | 25.16 | 0.02 ▲ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 24.8 | 0.02 ▲ | 0 |
| NCPL-JUNB | 0 | 0 | 0 | 24.51 | 0.02 ▲ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 135.85 | -0.2 ▼ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 133.91 | -0.2 ▼ | 0 |
| NETSOL-JUN | 133.45 | 134.01 | 131.5 | 132.3 | 0.27 ▲ | 134,000 |
| NITGETF-AUG | 0 | 0 | 0 | 28.51 | -0.14 ▼ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 28.1 | -0.14 ▼ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 27.78 | -0.13 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 130.66 | 4.23 ▲ | 0 |
| NML-JUL | 0 | 0 | 0 | 128.79 | 4.17 ▲ | 0 |
| NML-JUN | 124 | 130 | 123.51 | 127.2 | 4.04 ▲ | 1,395,500 |
| NPL-AUG | 0 | 0 | 0 | 36.37 | -0.91 ▼ | 0 |
| NPL-JUL | 0 | 0 | 0 | 35.84 | -0.9 ▼ | 0 |
| NPL-JUNB | 35.7 | 35.7 | 32.7 | 35.29 | -1.03 ▼ | 7,000 |
| NRL-AUG | 0 | 0 | 0 | 250.18 | -0.42 ▼ | 0 |
| NRL-JUL | 0 | 0 | 0 | 246.6 | -0.41 ▼ | 0 |
| NRL-JUN | 244.2 | 247.08 | 242 | 243.52 | -0.53 ▼ | 238,000 |
| OCTOPUS-AUG | 0 | 0 | 0 | 53.2 | -0.48 ▼ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 52.44 | -0.48 ▼ | 0 |
| OCTOPUS-JUN | 52.52 | 52.92 | 51.7 | 51.99 | -0.27 ▼ | 85,000 |
| OGDC-AUG | 0 | 0 | 0 | 220.85 | 1.16 ▲ | 0 |
| OGDC-JULB | 0 | 0 | 0 | 217.69 | 1.14 ▲ | 0 |
| OGDC-JUNB | 214 | 216 | 213 | 215.23 | 1.3 ▲ | 1,538,500 |
| OGTI-AUG | 0 | 0 | 0 | 28118 | 15 ▲ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27818 | 15 ▲ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27578 | 15 ▲ | 0 |
| P01GIS031225 | 95.55 | 95.55 | 95.55 | 95.55 | 0.03 ▲ | 224,005,000 |
| P01GIS040226 | 93.8 | 93.8 | 93.8 | 93.8 | 0.03 ▲ | 5,000 |
| P01GIS061125 | 96.3 | 96.3 | 96.3 | 96.3 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 94.77 | 94.77 | 94.77 | 94.77 | 0.02 ▲ | 10,000 |
| P01GIS150825 | 98.47 | 98.47 | 98.47 | 98.47 | 0.03 ▲ | 10,000 |
| P01GIS170925 | 97.53 | 97.53 | 97.53 | 97.53 | 0.03 ▲ | 110,005,000 |
| P01GIS201025 | 96.79 | 96.79 | 96.79 | 96.79 | 0.03 ▲ | 10,000 |
| P01GIS250725 | 99.02 | 99.02 | 98.94 | 98.98 | 0.03 ▲ | 1,546,110,000 |
| P01GIS270625 | 99.77 | 99.77 | 99.77 | 99.77 | 0.17 ▲ | 5,900,000,000 |
| P01GIS290526 | 91.26 | 91.26 | 91.26 | 91.26 | 0.02 ▲ | 10,000 |
| P03VRR211027 | 101 | 101 | 101 | 101 | -0.2 ▼ | 2,402,095,000 |
| P05FRR180929 | 0 | 0 | 0 | 107.85 | 0 | 1,062,450,000 |
| P05FRR211029 | 0 | 0 | 0 | 104.86 | 0 | 1,262,500,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR280629 | 0 | 0 | 0 | 98.9 | 0 | 500,000,000 |
| PABC-JUL | 0 | 0 | 0 | 113.01 | 2.03 ▲ | 0 |
| PABC-JUN | 111 | 111 | 111 | 111 | 1.3 ▲ | 500 |
| PACE-AUG | 0 | 0 | 0 | 6.33 | -0.19 ▼ | 0 |
| PACE-JUL | 0 | 0 | 0 | 6.24 | -0.18 ▼ | 0 |
| PACE-JUN | 6.4 | 6.53 | 6.05 | 6.13 | -0.22 ▼ | 2,918,500 |
| PAEL-AUG | 0 | 0 | 0 | 42.42 | -0.31 ▼ | 0 |
| PAEL-JUL | 0 | 0 | 0 | 41.81 | -0.31 ▼ | 0 |
| PAEL-JUN | 41.52 | 41.8 | 41.1 | 41.31 | -0.29 ▼ | 969,000 |
| PAKRI-AUG | 0 | 0 | 0 | 14.29 | 0.33 ▲ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 14.08 | 0.32 ▲ | 0 |
| PAKRI-JUNB | 13.82 | 13.98 | 13.35 | 13.85 | 0.08 ▲ | 255,000 |
| PIAHCLA-AUG | 0 | 0 | 0 | 24.69 | -0.22 ▼ | 0 |
| PIAHCLA-JUL | 0 | 0 | 0 | 24.33 | 1.33 ▲ | 0 |
| PIAHCLA-JUN | 24.66 | 25.13 | 23.93 | 24.23 | -0.03 ▼ | 15,986,000 |
| PIBTL-AUG | 0 | 0 | 0 | 8.74 | 0.22 ▲ | 0 |
| PIBTL-JUL | 8.6 | 8.6 | 8.6 | 8.6 | 0.2 ▲ | 23,500 |
| PIBTL-JUN | 8.3 | 8.65 | 8.3 | 8.52 | 0.19 ▲ | 1,780,500 |
| PIOC-AUG | 0 | 0 | 0 | 217.73 | -1.07 ▼ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 214.61 | -1.06 ▼ | 0 |
| PIOC-JUN | 214.05 | 215 | 212.98 | 215 | 0.95 ▲ | 16,000 |
| POL-AUG | 0 | 0 | 0 | 557.45 | -1.43 ▼ | 0 |
| POL-JUL | 0 | 0 | 0 | 549.47 | -1.42 ▼ | 0 |
| POL-JUN | 0 | 0 | 0 | 543.09 | -1.4 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.22 | -0.09 ▼ | 0 |
| POWER-JUL | 0 | 0 | 0 | 14.02 | -0.09 ▼ | 0 |
| POWER-JUN | 13.88 | 14.35 | 13.8 | 13.85 | -0.05 ▼ | 739,500 |
| PPL-AUG | 0 | 0 | 0 | 172.57 | 0.13 ▲ | 0 |
| PPL-JULB | 0 | 0 | 0 | 170.1 | 0.12 ▲ | 0 |
| PPL-JUNB | 168.3 | 169.4 | 166.02 | 168.37 | 0.33 ▲ | 1,421,500 |
| PREMA-AUG | 0 | 0 | 0 | 45.45 | -0.09 ▼ | 0 |
| PREMA-JUL | 0 | 0 | 0 | 44.8 | -0.09 ▼ | 0 |
| PREMA-JUN | 44.3 | 45.35 | 44.15 | 44.24 | -0.07 ▼ | 1,446,000 |
| PRL-AUG | 0 | 0 | 0 | 32.57 | -0.36 ▼ | 0 |
| PRL-JUL | 0 | 0 | 0 | 32.11 | -0.34 ▼ | 0 |
| PRL-JUN | 32.15 | 32.5 | 31.65 | 31.75 | -0.33 ▼ | 2,071,000 |
| PSO-AUG | 0 | 0 | 0 | 381.64 | 1.72 ▲ | 0 |
| PSO-JUL | 0 | 0 | 0 | 376.18 | 1.7 ▲ | 0 |
| PSO-JUN | 371 | 372.99 | 365.49 | 371.64 | 1.43 ▲ | 816,500 |
| PTC-AUG | 0 | 0 | 0 | 24.89 | -0.4 ▼ | 0 |
| PTC-JUL | 0 | 0 | 0 | 24.54 | -0.39 ▼ | 0 |
| PTC-JUN | 24.85 | 25 | 24.21 | 24.32 | -0.33 ▼ | 660,000 |
| SAZEW-AUG | 0 | 0 | 0 | 1166.32 | -7.45 ▼ | 0 |
| SAZEW-JUL | 0 | 0 | 0 | 1149.63 | -7.36 ▼ | 0 |
| SAZEW-JUNB | 1137 | 1146 | 1132.05 | 1137.61 | -1.61 ▼ | 58,000 |
| SEARL-AUG | 0 | 0 | 0 | 91.87 | -0.81 ▼ | 0 |
| SEARL-JUL | 0 | 0 | 0 | 90.56 | -0.8 ▼ | 0 |
| SEARL-JUN | 90.94 | 91 | 89.31 | 89.69 | -0.59 ▼ | 436,500 |
| SNBL-AUG | 0 | 0 | 0 | 17.92 | 0.08 ▲ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.67 | 0.09 ▲ | 0 |
| SNBL-JUN | 17.38 | 17.79 | 17.38 | 17.7 | 0.2 ▲ | 25,500 |
| SNGP-AUG | 0 | 0 | 0 | 120.24 | -0.71 ▼ | 0 |
| SNGP-JULB | 0 | 0 | 0 | 118.52 | -0.7 ▼ | 0 |
| SNGP-JUNB | 116.52 | 118.6 | 116.5 | 117.3 | -0.43 ▼ | 251,000 |
| SSGC-AUG | 0 | 0 | 0 | 46.2 | 1.57 ▲ | 0 |
| SSGC-JUL | 0 | 0 | 0 | 45.54 | 1.55 ▲ | 0 |
| SSGC-JUN | 43.99 | 45.3 | 43.14 | 44.99 | 1.53 ▲ | 28,441,500 |
| SYM-AUG | 0 | 0 | 0 | 15.45 | 0.15 ▲ | 0 |
| SYM-JUL | 0 | 0 | 0 | 15.23 | 0.15 ▲ | 0 |
| SYM-JUN | 15.25 | 15.4 | 15 | 15.01 | 0.11 ▲ | 364,000 |
| SYS-AUG | 0 | 0 | 0 | 107.32 | 1.85 ▲ | 0 |
| SYS-JULB | 0 | 0 | 0 | 105.79 | 1.83 ▲ | 0 |
| SYS-JUNC | 103.24 | 106.7 | 103.24 | 104.62 | 1.62 ▲ | 140,500 |
| TELE-AUG | 0 | 0 | 0 | 8.1 | -0.06 ▼ | 0 |
| TELE-JUL | 0 | 0 | 0 | 7.99 | -0.05 ▼ | 0 |
| TELE-JUN | 8.04 | 8.18 | 7.85 | 7.9 | -0.04 ▼ | 765,500 |
| TGL-AUG | 0 | 0 | 0 | 234.08 | -3.09 ▼ | 0 |
| TGL-JUL | 0 | 0 | 0 | 230.73 | -3.05 ▼ | 0 |
| TGL-JUNB | 0 | 0 | 0 | 228.05 | -3.02 ▼ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 187.72 | -2.03 ▼ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 185.04 | -1.99 ▼ | 0 |
| THCCL-JUN | 183 | 183 | 183 | 183 | -0.81 ▼ | 7,000 |
| TOMCL-AUG | 0 | 0 | 0 | 31.66 | 0.1 ▲ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 31.21 | 0.1 ▲ | 0 |
| TOMCL-JUN | 31.05 | 31.8 | 30.7 | 31.23 | 0.46 ▲ | 246,000 |
| TPLP-AUG | 0 | 0 | 0 | 9.64 | 0.09 ▲ | 0 |
| TPLP-JUL | 0 | 0 | 0 | 9.5 | 0.09 ▲ | 0 |
| TPLP-JUN | 9.45 | 9.66 | 9.38 | 9.39 | 0.05 ▲ | 2,292,000 |
| TREET-AUG | 0 | 0 | 0 | 22.02 | -0.51 ▼ | 0 |
| TREET-JUL | 0 | 0 | 0 | 21.7 | -0.51 ▼ | 0 |
| TREET-JUN | 22.08 | 22.22 | 21.36 | 21.46 | -0.49 ▼ | 1,215,500 |
| TRG-AUGB | 0 | 0 | 0 | 67.09 | 1.6 ▲ | 0 |
| TRG-JULB | 68.12 | 68.12 | 68.12 | 68.12 | 3.72 ▲ | 500 |
| TRG-JUNB | 64.45 | 65.95 | 64 | 65.35 | 1.5 ▲ | 8,067,000 |
| UBL-AUG | 0 | 0 | 0 | 521.13 | 4.45 ▲ | 0 |
| UBL-AUGB | 0 | 0 | 0 | 268.59 | 2.31 ▲ | 0 |
| UBL-JUL | 516 | 532 | 516 | 520 | 4 ▲ | 7,000 |
| UBL-JULB | 265 | 265 | 265 | 265 | 2.53 ▲ | 1,000 |
| UBL-JUNB | 518.1 | 532 | 517 | 521.79 | 5.77 ▲ | 123,000 |
| UBL-JUNC | 258 | 263 | 258 | 262 | 4 ▲ | 4,500 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.21 | 0.17 ▲ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 27.81 | 0.17 ▲ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.49 | 0.17 ▲ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 26.45 | -0.32 ▼ | 0 |
| UNITY-JUL | 26.2 | 26.2 | 26 | 26 | -0.2 ▼ | 15,000 |
| UNITY-JUN | 26 | 26.25 | 25.54 | 25.78 | -0.24 ▼ | 517,500 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.62 | 0.01 ▲ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.48 | 0.01 ▲ | 0 |
| WAVESAPP-JUN | 9.47 | 9.55 | 9.24 | 9.4 | 0.03 ▲ | 340,000 |
| WAVES-AUG | 0 | 0 | 0 | 7.97 | -0.08 ▼ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 7.85 | -0.09 ▼ | 0 |
| WAVES-JUN | 7.84 | 7.85 | 7.75 | 7.77 | -0.06 ▼ | 623,500 |
| WTL-AUG | 0 | 0 | 0 | 1.66 | -0.01 ▼ | 0 |
| WTL-JUL | 0 | 0 | 0 | 1.64 | -0.01 ▼ | 0 |
| WTL-JUN | 1.71 | 1.78 | 1.6 | 1.62 | -0.02 ▼ | 36,916,000 |
| YOUW-AUG | 0 | 0 | 0 | 4.32 | -0.25 ▼ | 0 |
| YOUW-JUL | 0 | 0 | 0 | 4.26 | -0.24 ▼ | 0 |
| YOUW-JUN | 4.5 | 4.5 | 4.21 | 4.21 | -0.24 ▼ | 162,500 |
| Company | Price | Change | Change % | Volume |
|---|---|---|---|---|
| FIBLM | 6.6000 | 1.0000 | 17.86 ▲ | 291,382 |
| PINL | 9.3000 | 1.0000 | 12.05 ▲ | 312,354 |
| PPVCNC | 11.3900 | 1.0400 | 10.05 ▲ | 43,270 |
| SLYTNC | 12.7300 | 1.1600 | 10.03 ▲ | 54,766 |
| GAMONNC | 27.5700 | 2.5100 | 10.02 ▲ | 410,922 |
| Company | Price | Change | Change % | Volume |
|---|
