Get the latest news and updates from Dawn
KARACHI June 18th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 415.01 | 415.01 | 406.07 | 407.74 | -5.64 ▼ | 8,488 |
| Atlas Honda Ltd (XD) | 1032 | 1037.8 | 1010 | 1020.22 | -11.78 ▼ | 4,017 |
| Dewan Motors | 37.95 | 38.45 | 36.7 | 37.14 | -0.53 ▼ | 2,646,861 |
| Ghandhara Automobile | 404 | 413.85 | 404 | 407.94 | -0.32 ▼ | 338,759 |
| Ghandhara Ind. | 647.01 | 654.99 | 643 | 645.73 | -0.26 ▼ | 169,006 |
| Honda Atlas Cars (XD) | 274.5 | 280.5 | 272 | 274.15 | 0.39 ▲ | 427,472 |
| Hinopak Motor | 422 | 451.03 | 420 | 451.03 | 41 ▲ | 132,429 |
| Indus Motor Co. | 1860.02 | 1877.98 | 1685 | 1752.75 | -112.65 ▼ | 130,322 |
| Millat Tractors | 559 | 559 | 554.5 | 554.96 | -3.67 ▼ | 25,778 |
| Sazgar Engineering | 1131 | 1137.9 | 1124 | 1125.26 | -6.25 ▼ | 82,552 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 132.03 | 133.99 | 125.11 | 128.43 | -3.84 ▼ | 63,499 |
| Atlas Battery | 271.99 | 271.99 | 266.01 | 268.56 | -3.29 ▼ | 16,110 |
| Bela Automotive | 122 | 122 | 120 | 121 | -0.81 ▼ | 1,093 |
| Bal.Wheels | 135.01 | 135.99 | 130 | 130.35 | -4.95 ▼ | 14,382 |
| Dewan Auto Engg | 36.5 | 36.5 | 33.25 | 33.98 | -0.87 ▼ | 14,857 |
| Exide (PAK) | 838.9 | 839.43 | 826.8 | 829.94 | -8.96 ▼ | 2,020 |
| Ghandhara Tyre | 42.25 | 42.5 | 40.15 | 40.87 | -1.11 ▼ | 469,372 |
| Loads Limited | 14.01 | 14.7 | 14.01 | 14.28 | 0.25 ▲ | 4,331,522 |
| Panther Tyres Ltd. | 41.55 | 42.3 | 40.74 | 40.97 | -1.03 ▼ | 41,687 |
| Treet Battery Ltd. | 12.4 | 12.5 | 12.05 | 12.1 | -0.3 ▼ | 743,864 |
| Thal Limited | 376.93 | 376.93 | 373 | 375.25 | -1.68 ▼ | 17,950 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 46.68 | 47.89 | 44 | 44.5 | -1.98 ▼ | 19,520 |
| Fast Cables Ltd. | 23.44 | 23.44 | 23 | 23.08 | -0.33 ▼ | 990,513 |
| Pak Elektron | 41.2 | 41.24 | 40.29 | 40.49 | -0.66 ▼ | 2,346,152 |
| Pakistan Cables- | 149.05 | 151.99 | 148 | 149.1 | -2.9 ▼ | 16,052 |
| Siemens Pak. | 1530 | 1575 | 1530 | 1574 | 24 ▲ | 96 |
| Waves Corp Ltd. | 7.7 | 8.01 | 7.6 | 7.72 | -0.01 ▼ | 2,041,624 |
| Waves Home App | 9.31 | 9.4 | 9.1 | 9.14 | -0.19 ▼ | 1,689,437 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 286 | 286 | 278 | 283.06 | -0.77 ▼ | 94,883 |
| Bestway Cement | 402.06 | 404 | 395 | 399.26 | -2.8 ▼ | 6,163 |
| Cherat Cement | 276 | 276 | 272.25 | 274.41 | -1.27 ▼ | 69,082 |
| Dadabhoy Cement | 6.6 | 6.93 | 6.48 | 6.52 | -0.17 ▼ | 305,637 |
| Dewan Cement | 15.8 | 15.92 | 15.3 | 15.47 | -0.39 ▼ | 6,678,170 |
| D.G.K.Cement | 159.5 | 160.99 | 156 | 156.41 | -2.89 ▼ | 3,887,362 |
| Dandot Cement | 15.39 | 15.39 | 15 | 15.35 | -0.04 ▼ | 5,501 |
| Fauji Cement | 45.68 | 45.85 | 45 | 45.11 | -0.47 ▼ | 7,583,014 |
| Fecto Cement | 88 | 92.94 | 88 | 92.18 | 7.69 ▲ | 1,446,110 |
| Flying Cement | 57.47 | 57.99 | 52.15 | 54.01 | -3.46 ▼ | 617,992 |
| Gharibwal Cement | 52.38 | 52.38 | 50.01 | 50.24 | -2.14 ▼ | 1,108,591 |
| Kohat Cement | 384.97 | 384.97 | 380 | 381.66 | -2.46 ▼ | 9,868 |
| Lucky Cement | 336 | 336.5 | 328.7 | 331.53 | -3.7 ▼ | 2,056,615 |
| Maple Leaf | 83.52 | 83.7 | 81.25 | 81.76 | -0.55 ▼ | 5,468,866 |
| Pioneer Cement | 212.75 | 213 | 205 | 207.52 | -3.71 ▼ | 341,588 |
| Power Cement | 13.94 | 13.94 | 13.5 | 13.66 | -0.14 ▼ | 3,539,572 |
| Power Cem(Pref) | 20.5 | 20.5 | 19 | 19.98 | 1 ▲ | 2,825 |
| Safe Mix Con.Ltd | 18.92 | 18.92 | 18.5 | 18.62 | -0.33 ▼ | 31,612 |
| Thatta Cement | 181.5 | 181.69 | 176.04 | 177.35 | -4.77 ▼ | 182,747 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 404.03 | 405 | 398.02 | 399.21 | -7.19 ▼ | 3,535 |
| Bawany Air Pro(DEF.) | 41.5 | 41.8 | 39.65 | 40.28 | -1.01 ▼ | 45,730 |
| Berger Paints | 109.64 | 110.5 | 105.49 | 106.01 | -4.83 ▼ | 442,094 |
| Biafo Industries | 173.3 | 173.99 | 172.07 | 172.71 | -0.54 ▼ | 31,125 |
| Buxly Paints | 187 | 187 | 184 | 184.85 | -3.6 ▼ | 20,532 |
| Data Agro | 107 | 111.31 | 107 | 111.31 | 10.12 ▲ | 31,262 |
| Descon Oxychem | 30.8 | 31.1 | 29.97 | 30.04 | -0.57 ▼ | 1,041,129 |
| Dynea Pakistan | 254 | 260 | 234.5 | 253.13 | -0.95 ▼ | 26,666 |
| Engro Polymer | 32.29 | 32.96 | 32.2 | 32.44 | -0.13 ▼ | 296,547 |
| Engro Poly (Pref) | 12.98 | 13.25 | 12.98 | 13.25 | 0 | 81 |
| Ghani Chemical | 20.1 | 20.35 | 19.55 | 19.69 | -0.4 ▼ | 1,479,204 |
| Ghani Chemworld | 9.1 | 9.23 | 8.75 | 8.84 | -0.29 ▼ | 1,085,977 |
| Ghani Glo Hol | 16.01 | 16.11 | 15.51 | 15.59 | -0.5 ▼ | 1,499,774 |
| Ittehad Chemicals | 81 | 81 | 78.01 | 80.88 | -0.17 ▼ | 42,534 |
| Lucky Core Ind. | 1559.7 | 1559.7 | 1535 | 1541.65 | -2.34 ▼ | 1,047 |
| Lotte Chemical | 19.93 | 20.3 | 19.8 | 19.97 | 0.04 ▲ | 886,396 |
| Leiner Pak Gelat | 114.93 | 117 | 109.22 | 111.08 | 0.33 ▲ | 54,012 |
| Nimir Ind.Chem | 153 | 153 | 150.11 | 150.23 | -4.31 ▼ | 3,011 |
| Nimir Resins | 29.51 | 29.51 | 28 | 29.04 | -0.54 ▼ | 189,547 |
| Pak Oxygen Ltd. | 148.03 | 148.03 | 144 | 148 | -1.62 ▼ | 59,083 |
| Pak.P.V.C. | 10.38 | 10.51 | 9.15 | 9.22 | -0.29 ▼ | 10,891 |
| Sardar Chemical | 69.39 | 69.39 | 69.39 | 69.39 | -7.71 ▼ | 3,464 |
| Sitara Chemical | 440 | 448.99 | 431.05 | 442.79 | 2.43 ▲ | 98 |
| Sitara Peroxide | 14 | 14.1 | 13.9 | 14 | -0.1 ▼ | 12,134 |
| Wah-Noble | 280 | 280 | 270 | 270.07 | -10.32 ▼ | 2,439 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.38 | 10.74 | 10.17 | 10.26 | 0 | 75,715 |
| HBL Invest Fund | 3.57 | 3.72 | 3.48 | 3.66 | -0.05 ▼ | 246,098 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 141.1 | 146.95 | 141.1 | 142.79 | -3.24 ▼ | 21,090 |
| Askari Bank | 49.9 | 49.9 | 48.02 | 48.45 | -0.96 ▼ | 640,745 |
| Bank Al-Falah | 77 | 77.24 | 75.26 | 76.19 | -0.61 ▼ | 122,225 |
| Bank AL-Habib | 152.99 | 153 | 151.51 | 152.3 | -1.58 ▼ | 97,395 |
| Bankislami Pak | 29 | 32.12 | 28.7 | 30.35 | 0.94 ▲ | 17,014,517 |
| Bank Makramah | 4.16 | 4.27 | 4.1 | 4.14 | 0.02 ▲ | 9,923,535 |
| Bank Of Khyber | 17 | 17 | 16.02 | 16.3 | 0.29 ▲ | 6,571 |
| B.O.Punjab | 10.41 | 10.44 | 10.18 | 10.21 | -0.15 ▼ | 9,133,845 |
| Faysal Bank | 58.81 | 60.95 | 58.7 | 59.21 | 0.04 ▲ | 4,536,772 |
| Habib Bank | 166.75 | 168.95 | 164.01 | 165.19 | -1.58 ▼ | 1,827,120 |
| Habib Metropolitan | 95.05 | 98.7 | 95 | 95.34 | -1.81 ▼ | 45,921 |
| JS Bank Ltd | 10.45 | 10.5 | 10.16 | 10.24 | -0.22 ▼ | 244,921 |
| MCB Bank Ltd | 282 | 282.8 | 275.5 | 276.86 | -5.49 ▼ | 1,476,406 |
| Meezan Bank Ltd | 307 | 310 | 305.5 | 309.18 | 2.12 ▲ | 1,070,346 |
| National Bank (XD) | 106.99 | 107 | 103.75 | 104.26 | -2.72 ▼ | 3,588,698 |
| Samba Bank | 10 | 10 | 9.25 | 9.85 | 0 | 3,721 |
| St.Chart.Bank | 60.78 | 60.78 | 59.54 | 59.9 | 0.36 ▲ | 11,586 |
| Soneri Bank Ltd | 17.37 | 17.42 | 17.1 | 17.23 | -0.16 ▼ | 246,838 |
| United Bank | 524.98 | 524.98 | 514.11 | 515.91 | -5.22 ▼ | 638,125 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.83 | 9.1 | 8.61 | 8.65 | -0.16 ▼ | 721,918 |
| Aisha Steel Mill | 10.95 | 10.96 | 10.68 | 10.71 | -0.19 ▼ | 1,697,036 |
| Amreli Steels | 23.6 | 23.7 | 22.4 | 22.46 | -1.19 ▼ | 792,570 |
| Bolan Casting | 94.05 | 95 | 90.15 | 93.15 | -0.91 ▼ | 141,828 |
| Beco Steel Ltd | 13.55 | 13.73 | 12.5 | 12.64 | -0.92 ▼ | 1,009,610 |
| Crescent Steel | 116.57 | 116.57 | 113 | 114.2 | -2.26 ▼ | 131,309 |
| Dadex Eternit | 70.87 | 70.95 | 68.12 | 70.48 | -0.39 ▼ | 4,696 |
| Dost Steels Ltd. | 7.59 | 7.7 | 7.5 | 7.6 | -0.07 ▼ | 76,951 |
| Int. Ind.Ltd. | 167.5 | 167.5 | 160 | 160.45 | -5.95 ▼ | 128,000 |
| Inter.Steel Ltd | 88.84 | 88.84 | 84.05 | 84.48 | -3.72 ▼ | 636,098 |
| Ittefaq Iron Ind | 8.53 | 8.53 | 8.17 | 8.24 | -0.21 ▼ | 898,308 |
| K.S.B.Pumps | 215.01 | 216.5 | 208 | 213.14 | -2.76 ▼ | 77,169 |
| Metro Steel | 10 | 10.8 | 9.9 | 10.29 | 0.19 ▲ | 154,801 |
| Mughal Iron | 75.6 | 75.87 | 72 | 72.38 | -3.11 ▼ | 711,102 |
| Mughal Iron(C) | 54.45 | 54.45 | 49.07 | 49.57 | 0.07 ▲ | 315,249 |
| Pak Engineering | 786 | 790 | 756 | 780.48 | 4.32 ▲ | 399 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 15.44 | 15.66 | 15.44 | 15.6 | -0.22 ▼ | 1,500 |
| HBL Total Treasury | 118.75 | 118.75 | 118.75 | 118.85 | -0.15 ▼ | 100 |
| JS Global Banking | 23.94 | 23.94 | 23.94 | 23.94 | -0.27 ▼ | 1,000 |
| JS Momentum | 11.31 | 11.44 | 11.14 | 11.2 | -0.1 ▼ | 2,038,500 |
| Mahaana Islamic | 16 | 16 | 15.12 | 15.15 | -0.18 ▼ | 1,348,500 |
| Meezan Pakistan | 17.51 | 17.51 | 17.2 | 17.21 | -0.48 ▼ | 213,000 |
| NBP Pakistan G ETF | 23.98 | 23.98 | 23.7 | 23.7 | -0.3 ▼ | 2,000 |
| NIT Pakistan | 27.52 | 27.59 | 27.46 | 27.46 | -0.2 ▼ | 3,500 |
| UBLPakistanETF | 27.19 | 27.19 | 27.04 | 27.04 | -0.33 ▼ | 33,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 53.9 | 59.26 | 53.6 | 58.56 | 4.69 ▲ | 3,961,193 |
| Arif Habib Corp | 10.31 | 10.49 | 10.15 | 10.3 | 0.02 ▲ | 248,045 |
| Engro Fertert | 183.48 | 187.3 | 182.5 | 184.9 | 1.88 ▲ | 4,249,934 |
| Fatima Fert | 89.09 | 89.2 | 87.01 | 88.2 | -0.89 ▼ | 60,721 |
| Fauji Fert | 377 | 378 | 374 | 374.55 | -2.05 ▼ | 855,820 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.48 | 7.48 | 7.12 | 7.21 | -0.06 ▼ | 98,705 |
| Big Bird Foods Ltd. | 50 | 50.12 | 48.93 | 49.02 | -0.8 ▼ | 3,850,941 |
| Barkat Frisian Agro | 31.6 | 31.75 | 30.5 | 30.7 | -0.99 ▼ | 2,218,478 |
| Bunnys Limited | 56 | 62.54 | 54 | 56.64 | -0.21 ▼ | 5,829,452 |
| Clover Pakistan | 40.51 | 40.99 | 40 | 40.52 | 0.01 ▲ | 110,782 |
| Colgate Palm | 1320.12 | 1339.49 | 1301 | 1335.89 | 5.45 ▲ | 2,928 |
| Frieslandcampina | 94.1 | 94.1 | 90.5 | 90.76 | -2.92 ▼ | 495,120 |
| Fauji Foods Ltd | 15.7 | 15.7 | 15.32 | 15.43 | -0.28 ▼ | 5,532,009 |
| Gillette Pak | 250.98 | 250.98 | 247.99 | 249.5 | 0 | 30 |
| Ismail Ind- | 1710.03 | 1710.03 | 1690 | 1700.59 | -30.2 ▼ | 199 |
| MithchellsFruit | 191 | 191.97 | 188.05 | 188.97 | -1.15 ▼ | 12,803 |
| Matco Foods Ltd | 45 | 48 | 45 | 46.59 | -1.41 ▼ | 24,125 |
| Murree Brewery | 794.75 | 799.75 | 790 | 790 | -5.95 ▼ | 324 |
| National Foods | 281.25 | 285.99 | 279.5 | 280.81 | -3.7 ▼ | 78,852 |
| Nestle Pakistan | 6955.01 | 7032 | 6955.01 | 7009.84 | -0.16 ▼ | 121 |
| At-Tahur Ltd. | 44 | 44.3 | 41.9 | 42.11 | -1.98 ▼ | 2,913,034 |
| Quice Food | 7.7 | 7.72 | 7.42 | 7.48 | -0.16 ▼ | 327,959 |
| Rafhan Maize | 9606.1 | 9793 | 9600 | 9600.29 | -103.04 ▼ | 155 |
| Shield Corp. | 270 | 275 | 262.63 | 269.89 | 0 | 39 |
| Shezan Inter. | 186 | 186 | 180 | 180 | -6.88 ▼ | 1,318 |
| The Organic Meat | 30.85 | 30.85 | 30.11 | 30.34 | -0.38 ▼ | 515,140 |
| Treet Corp | 21.3 | 21.3 | 20.2 | 20.26 | -1.1 ▼ | 7,581,051 |
| Unity Foods Ltd | 25.69 | 25.69 | 25.16 | 25.28 | -0.38 ▼ | 846,493 |
| Unilever Foods | 23279 | 23279 | 22800 | 22989 | -211 ▼ | 48 |
| ZIL Limited | 374.97 | 374.97 | 350 | 350 | -10 ▼ | 2,013 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.6 | 11.6 | 11.1 | 11.23 | -0.23 ▼ | 479,100 |
| Frontier Ceram | 30.3 | 30.99 | 29.5 | 29.65 | -1.29 ▼ | 2,001 |
| GhaniGlobalGlass | 9.4 | 9.4 | 9.05 | 9.1 | -0.24 ▼ | 2,168,229 |
| Ghani Glass Ltd | 38.5 | 39 | 38 | 38.09 | -0.65 ▼ | 419,103 |
| Ghani Value Glass | 60.1 | 60.1 | 57.1 | 57.13 | -1.15 ▼ | 235,479 |
| Karam Ceramics | 55.65 | 56.65 | 55.65 | 51.57 | 0 | 97 |
| Shabbir Tiles | 14.4 | 14.8 | 13.65 | 14.38 | 0.28 ▲ | 876,174 |
| Tariq Glass Ind. | 224 | 227 | 217 | 219.69 | -7.4 ▼ | 328,628 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 31.81 | 33.38 | 30 | 31.53 | -0.42 ▼ | 3,178 |
| Adamjee Ins. | 47.75 | 48.9 | 47.55 | 47.96 | 0.11 ▲ | 409,110 |
| Askari Life Ass | 6.13 | 6.5 | 6.13 | 6.4 | 0.01 ▲ | 95,194 |
| Adamjee Life Ass. | 28.39 | 28.39 | 26.5 | 26.52 | -1.04 ▼ | 61,546 |
| Atlas Ins. Ltd | 58.2 | 59.9 | 57.56 | 59.9 | 0 | 4,410 |
| Century Ins. | 37.85 | 43.05 | 37.85 | 42.04 | 0 | 64 |
| Cres.Star Ins. | 3.45 | 3.45 | 3.15 | 3.25 | -0.14 ▼ | 3,507,869 |
| EFU General | 118.2 | 124.99 | 112 | 118.46 | 0.33 ▲ | 2,202 |
| EFU Life Assurance | 151.12 | 151.12 | 150 | 150 | -1.12 ▼ | 1,707 |
| Habib Ins. | 7.9 | 7.9 | 7.55 | 7.59 | -0.35 ▼ | 265,858 |
| IGI Holdings | 179.99 | 185 | 174.52 | 175.18 | -2.21 ▼ | 89,987 |
| IGI Life Ins | 20.98 | 20.98 | 19.3 | 19.3 | -0.26 ▼ | 1,003 |
| Jubilee Gen.Ins | 59 | 59 | 57.5 | 57.99 | -0.45 ▼ | 18,877 |
| Jubile Life Ins | 141 | 141.2 | 141 | 145 | 0 | 144 |
| Pak Reinsurance | 13.87 | 13.87 | 13.33 | 13.55 | -0.31 ▼ | 364,847 |
| PICIC Ins.Ltd. | 3.72 | 3.72 | 3.35 | 3.48 | 0.08 ▲ | 304,356 |
| Premier Ins. | 6 | 6 | 5.27 | 5.4 | -0.3 ▼ | 131,112 |
| Pak Gen.Ins. | 10.9 | 11 | 10.71 | 10.95 | -0.05 ▼ | 7,750 |
| Reliance Ins. | 9.5 | 10 | 9.5 | 9.74 | 0.18 ▲ | 8,799 |
| Shaheen Ins. | 6.1 | 6.1 | 5.27 | 5.81 | -0.17 ▼ | 14,763 |
| TPL Insurance | 9.39 | 9.65 | 9.2 | 9.5 | 0.11 ▲ | 101,209 |
| United Insurance | 16.12 | 16.39 | 16.11 | 16.23 | 0.1 ▲ | 30,556 |
| Universal Ins. | 10.39 | 10.39 | 10.39 | 9.74 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.55 | 8.89 | 8.5 | 8.57 | 0.04 ▲ | 1,405 |
| Arif Habib Limited. | 73.99 | 73.99 | 71.5 | 71.77 | -1.06 ▼ | 54,744 |
| AKD Securites | 25.15 | 25.6 | 23.11 | 23.56 | -1.68 ▼ | 760,576 |
| Apna Microfin. | 11.49 | 11.77 | 10.01 | 10.01 | -0.69 ▼ | 3,046 |
| Calcorp Limited | 45.99 | 46 | 41 | 45.09 | 1.75 ▲ | 597 |
| Cyan Limited | 32.05 | 32.51 | 31.55 | 31.69 | -0.36 ▼ | 35,353 |
| Dawood Equities | 9.57 | 9.89 | 9.41 | 9.84 | 0.24 ▲ | 54,529 |
| DH Partners Ltd. | 36.6 | 37.27 | 36.6 | 36.73 | 0.11 ▲ | 5,505 |
| Dawood Law | 237 | 237 | 230 | 239.02 | 0 | 2 |
| Engro Holdings | 175.2 | 175.95 | 171 | 172.19 | -3.67 ▼ | 1,374,504 |
| Escorts Bank | 6.4 | 6.4 | 5.51 | 5.51 | -0.79 ▼ | 11,006 |
| First Cap.Equit | 4.8 | 4.8 | 3.8 | 4.03 | -0.22 ▼ | 24,075 |
| F.Credit & Inv | 0 | 0 | 0 | 9.87 | 0 | 1,001 |
| Ist.Capital Sec | 3.4 | 3.4 | 2.86 | 2.92 | -0.39 ▼ | 22,588,890 |
| First Dawood Prop | 4.75 | 5.1 | 4.44 | 4.68 | 0.13 ▲ | 17,273,517 |
| F. Nat.Equities | 3.8 | 3.8 | 3.61 | 3.62 | -0.19 ▼ | 1,782,595 |
| Invest Bank | 9.45 | 9.45 | 7.75 | 7.91 | -0.84 ▼ | 17,263,895 |
| Imperial Limite | 17.9 | 17.9 | 16.65 | 16.65 | -0.35 ▼ | 876 |
| Intermarket Sec. | 5.78 | 5.89 | 5.5 | 5.52 | -0.17 ▼ | 492,788 |
| Jah.Sidd. Co. | 18.72 | 18.94 | 18.51 | 18.52 | -0.08 ▼ | 195,550 |
| JahangirSidd(Pref) | 11 | 11 | 11 | 10.5 | 0 | 23 |
| JS Global Cap. | 126 | 126 | 126 | 125 | 0 | 7 |
| JS Investments | 23.6 | 23.6 | 23.01 | 23.8 | 0 | 200 |
| LSE Capital Ltd. | 6.25 | 6.41 | 5.9 | 6.09 | -0.25 ▼ | 394,182 |
| LSE Fin. Services | 37 | 37 | 33.08 | 34.38 | -2.38 ▼ | 43,622 |
| LSE Ventures Ltd | 10.99 | 10.99 | 9.95 | 9.95 | -0.15 ▼ | 11,158 |
| MCB Inv MGT | 139.99 | 139.99 | 124 | 124.37 | -4.48 ▼ | 3,631 |
| Next Capital | 7.75 | 8.19 | 7.75 | 7.79 | -0.33 ▼ | 2,609 |
| OLP Financial | 38.6 | 40 | 38.6 | 39.78 | 0.95 ▲ | 1,612 |
| Pervez Ahmed Co | 3.76 | 3.85 | 3.06 | 3.15 | -0.73 ▼ | 41,067,952 |
| PIA Holding Company | 24.08 | 24.08 | 21.8 | 22.51 | -1.44 ▼ | 19,294,872 |
| PIA Holding CompanyB | 13770.15 | 13770.15 | 13770.15 | 13770.15 | -1530.02 ▼ | 33 |
| Pak Stock Exchange | 27.3 | 27.3 | 26.32 | 26.89 | -0.03 ▼ | 1,440,042 |
| Sec. Inv. Bank | 10.49 | 10.49 | 8.91 | 8.91 | -1 ▼ | 12,789 |
| Trust Brokerage | 12.25 | 12.25 | 12 | 12.15 | -0.1 ▼ | 1,436 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.97 | 6.97 | 6 | 6.02 | -0.63 ▼ | 16,830 |
| Pak Gulf Leasing | 21.85 | 22.71 | 21.5 | 22.71 | -0.24 ▼ | 3,265 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1500 | 1500 | 1497 | 1497.27 | -2.73 ▼ | 494 |
| Leather Up Ltd. | 30.99 | 32.23 | 26.61 | 32.23 | 2.93 ▲ | 43,598 |
| Pak Leather | 30 | 30.99 | 29 | 29.82 | 0.41 ▲ | 20,188 |
| Service Global | 73.94 | 74 | 70 | 71.08 | -0.24 ▼ | 32,244 |
| Service Ind.Ltd | 1081 | 1098.87 | 1070 | 1073.57 | -26.43 ▼ | 197 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 162.5 | 165.45 | 161 | 161.78 | -0.72 ▼ | 278 |
| AL-Khair Gadoon | 50.94 | 50.94 | 50.9 | 47.18 | 0 | 19 |
| Arpak Int. | 51.6 | 60 | 51.6 | 57.26 | 0 | 9 |
| Diamond Ind. | 23 | 23.49 | 23 | 23 | -0.51 ▼ | 842 |
| ECOPACK Ltd | 79 | 80 | 72.51 | 73.8 | -4.71 ▼ | 205,601 |
| Gammon Pak | 26.49 | 26.49 | 25.5 | 25.67 | -0.4 ▼ | 30,971 |
| GOC (Pak) Ltd. | 80 | 80 | 70.11 | 75 | -2.14 ▼ | 1,823 |
| Mandviwala | 20.36 | 20.36 | 18.05 | 18.32 | -1.3 ▼ | 16,433 |
| Olympia Mills | 44.98 | 44.98 | 40.35 | 42.41 | 0 | 122 |
| Pakistan Alumin | 112 | 116 | 112 | 113.82 | 2.59 ▲ | 480,707 |
| Pak Services | 998.5 | 1065 | 950.01 | 988.04 | -10.23 ▼ | 720 |
| Shifa Int.Hospital | 476.99 | 476.99 | 455.1 | 462.25 | -15.22 ▼ | 26,584 |
| Siddiqsons Tin | 6.14 | 7.14 | 6.07 | 6.8 | 0.66 ▲ | 15,865,305 |
| Tri-Pack Films | 145.7 | 158 | 144 | 150.31 | 4.61 ▲ | 989,822 |
| United Brands | 25.5 | 25.5 | 23.61 | 23.84 | -0.72 ▼ | 2,405 |
| UDL Int.Ltd. | 8.22 | 8.9 | 8.22 | 8.5 | 0 | 90,813 |
| United Distributor | 65.02 | 65.98 | 64.02 | 65.58 | -1.06 ▼ | 2,615 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 10.85 | 11.22 | 9.5 | 11.17 | 0.97 ▲ | 178,393 |
| AL-Noor Mod | 3.2 | 3.3 | 3.03 | 3.03 | -0.45 ▼ | 28,116 |
| Elite Cap.Mod | 36.9 | 36.9 | 31.3 | 31.7 | -3.03 ▼ | 13,488 |
| Equity Modaraba | 3.6 | 3.8 | 3.05 | 3.26 | -0.44 ▼ | 65,952 |
| 1st.Fid.Leasing | 2.95 | 2.99 | 2.5 | 2.71 | -0.24 ▼ | 311,458 |
| Habib Modaraba | 23.14 | 24.27 | 23.14 | 24 | 0.11 ▲ | 2,593 |
| I.B.L.Modarab | 4.7 | 4.95 | 4.21 | 4.29 | -0.54 ▼ | 67,066 |
| Punjab Mod | 4.45 | 4.7 | 4.13 | 4.51 | 0.06 ▲ | 723,006 |
| Paramount Mod | 8.6 | 9.1 | 8.6 | 8.65 | -0.37 ▼ | 8,723 |
| F.Treet Manuf | 5.5 | 5.5 | 4.9 | 4.95 | -0.57 ▼ | 511,763 |
| Tri-Star 1st Mod. | 14.19 | 14.19 | 14.17 | 14.17 | 0.66 ▲ | 716 |
| Burj Clean Energy | 8.8 | 9.25 | 8.8 | 9.01 | 0.51 ▲ | 3,000 |
| OLP Modaraba | 17.5 | 17.5 | 17.5 | 17.5 | 0.01 ▲ | 1,000 |
| Orient Rental | 9.72 | 10.44 | 9.7 | 9.85 | -0.03 ▼ | 5,204 |
| Prud Mod.1st | 3.71 | 4.87 | 3.6 | 4.61 | 0.74 ▲ | 51,711,290 |
| Sindh Modaraba | 12.72 | 12.72 | 11.9 | 11.9 | -0.1 ▼ | 14,536 |
| Trust Modaraba | 6.61 | 6.98 | 6.11 | 6.65 | -0.04 ▼ | 37,726 |
| Unicap Modaraba | 3.87 | 4.25 | 3.35 | 3.49 | -0.37 ▼ | 421,277 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 634.28 | 636.5 | 622.3 | 623.61 | -10.67 ▼ | 850,187 |
| Oil & Gas Dev | 214.26 | 214.26 | 210.5 | 211.17 | -3.09 ▼ | 3,680,503 |
| Pak Oilfields | 540.7 | 540.81 | 538.01 | 539.76 | -1.05 ▼ | 259,207 |
| Pak Petroleum (XD) | 167.99 | 167.99 | 162.8 | 163.44 | -3.98 ▼ | 3,761,801 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 462.01 | 462.01 | 455 | 455.81 | -6.53 ▼ | 11,541 |
| Burshane LPG | 30.74 | 30.74 | 30.74 | 29.76 | 0 | 20,050 |
| Hascol Petrol | 10.01 | 10.05 | 9.8 | 9.88 | -0.13 ▼ | 2,301,431 |
| HI-Tech Lub. | 44.7 | 44.7 | 42.5 | 42.62 | -2.2 ▼ | 403,562 |
| Oilboy Energy | 8.9 | 9.06 | 8.75 | 8.77 | -0.13 ▼ | 220,626 |
| P.S.O. | 367.11 | 370.5 | 364.23 | 366.12 | -4.13 ▼ | 2,343,778 |
| Sui North Gas | 116.7 | 116.97 | 114.4 | 114.99 | -1.66 ▼ | 2,306,325 |
| Sui South Gas | 44.9 | 45.6 | 44.02 | 44.24 | -0.58 ▼ | 35,718,439 |
| Wafi Energy Pak | 178.88 | 178.99 | 171 | 175.11 | -3.77 ▼ | 32,137 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.61 | 27.7 | 27.2 | 27.23 | -0.5 ▼ | 307,288 |
| Cherat Packaging | 115.4 | 115.88 | 113.02 | 113.16 | -1.37 ▼ | 105,704 |
| Pak Agro Pack | 9.5 | 9.5 | 9.5 | 9.5 | 0 | 700 |
| Int. Packaging Films | 20.9 | 21.2 | 20.02 | 20.69 | -0.21 ▼ | 342,018 |
| MACPAC Films | 29.49 | 29.49 | 29.2 | 29.49 | 2.68 ▲ | 2,079,293 |
| Merit Packaging | 15.51 | 16.41 | 15.5 | 16.41 | 1.49 ▲ | 4,855,576 |
| Packages Ltd. | 515.09 | 519.99 | 505.01 | 514.42 | -0.67 ▼ | 1,937 |
| Pak Paper Prod | 161.83 | 165.9 | 158 | 163.32 | 1.49 ▲ | 72,226 |
| Roshan Packages | 17.7 | 18.01 | 17.1 | 17.28 | -0.12 ▼ | 1,574,897 |
| Security Paper | 155.5 | 158 | 153.7 | 155.78 | -0.16 ▼ | 46,005 |
| SPEL Limited | 45.49 | 45.5 | 43.22 | 43.55 | -1.88 ▼ | 1,307,624 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 976.33 | 979 | 955.02 | 961.4 | -7.99 ▼ | 3,512 |
| AGP Limited | 186 | 187 | 180.52 | 185.46 | -0.55 ▼ | 203,812 |
| BF Biosciences | 170.71 | 171.49 | 167.99 | 168.07 | -2.64 ▼ | 384,172 |
| Citi Pharma Ltd | 86 | 86 | 82.6 | 82.73 | -2.16 ▼ | 1,422,852 |
| Ferozsons (Lab) | 369.98 | 372 | 365.07 | 368.05 | -1.23 ▼ | 215,415 |
| GlaxoSmithKline | 380 | 380 | 373.01 | 374.65 | -6.42 ▼ | 127,355 |
| Haleon Pakistan | 722 | 724.85 | 701.01 | 704.49 | -18.04 ▼ | 56,954 |
| Highnoon (Lab) | 958 | 958.5 | 939.5 | 940.66 | -9.34 ▼ | 8,755 |
| Hoechst Pak Ltd | 3215.2 | 3399.99 | 3200 | 3250 | -50 ▼ | 394 |
| IBL HealthCare | 61.44 | 63 | 59 | 61.7 | 1.63 ▲ | 2,455,215 |
| Liven Pharma | 59.2 | 59.89 | 56.01 | 57 | -1.81 ▼ | 320,146 |
| Macter Int. Ltd | 493 | 513.9 | 460 | 513.9 | 46.72 ▲ | 59,939 |
| Otsuka Pak | 332.99 | 344 | 318 | 327.63 | -2.45 ▼ | 256,312 |
| The Searle Company | 89 | 89.1 | 85.9 | 86.26 | -2.87 ▼ | 1,514,759 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.79 | 11.9 | 11.6 | 11.65 | -0.05 ▼ | 378,057 |
| Engro Powergen | 28 | 28.01 | 27.85 | 27.86 | -0.11 ▼ | 175,070 |
| Mughal Energy Ltd | 22 | 22 | 22 | 22 | 0 | 30 |
| Hub Power Co. | 136 | 136 | 133.75 | 133.95 | -1.94 ▼ | 3,215,280 |
| Kot Addu Power | 32.76 | 33.17 | 32.5 | 32.79 | -0.19 ▼ | 318,417 |
| K-Electric Ltd. | 5.3 | 5.33 | 5.2 | 5.22 | -0.04 ▼ | 7,458,282 |
| Kohinoor Energy | 17.09 | 17.09 | 15.23 | 16.34 | -0.58 ▼ | 236,881 |
| Kohinoor Power | 7.53 | 7.92 | 7.2 | 7.52 | -0.03 ▼ | 436,009 |
| Lalpir Power | 25 | 25 | 24.65 | 24.84 | -0.14 ▼ | 678,385 |
| Nishat ChunPower | 24.97 | 24.97 | 24.17 | 24.45 | 0.04 ▲ | 19,800 |
| Nishat Power | 35.28 | 35.58 | 34.7 | 34.74 | -0.54 ▼ | 317,416 |
| Pakgen Power | 213.65 | 213.65 | 213.65 | 213.65 | -23.74 ▼ | 2,798 |
| Sitara Energy | 10.55 | 10.55 | 10.1 | 10.1 | -0.2 ▼ | 1,025 |
| S.G.Power | 7.74 | 7.79 | 7.12 | 7.24 | -0.5 ▼ | 40,756 |
| Saif Power Ltd | 11.52 | 11.75 | 11.52 | 11.55 | -0.12 ▼ | 163,426 |
| Tri-Star Power | 6.89 | 6.89 | 6.89 | 6.65 | 0 | 5,001 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 25.62 | 25.74 | 25.1 | 25.14 | -0.47 ▼ | 1,585 |
| Hussain Industries | 27.01 | 28.11 | 27.01 | 29.07 | 0 | 52 |
| Javedan Corp. | 63.05 | 64.1 | 61.25 | 61.49 | -1.53 ▼ | 555,234 |
| Pace (Pak) Ltd. | 6.12 | 6.2 | 5.97 | 6 | -0.14 ▼ | 5,262,829 |
| TPL Properties | 9.36 | 10.09 | 9.35 | 9.69 | 0.34 ▲ | 26,164,537 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27 | 27.15 | 26.89 | 27 | -0.07 ▼ | 795,171 |
| Globe Residency | 17.44 | 17.44 | 17 | 17.02 | -0.05 ▼ | 12,061 |
| TPL REIT Fund I | 12 | 12.5 | 11.8 | 12.06 | 0.07 ▲ | 3,846,593 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 668 | 672 | 660 | 662.11 | -2.94 ▼ | 453,952 |
| Cnergyico PK | 7.27 | 7.27 | 7.11 | 7.12 | -0.08 ▼ | 6,173,758 |
| National Refinery | 242 | 243.88 | 240.02 | 240.89 | -1.82 ▼ | 161,820 |
| Pak Refinery | 31.88 | 31.88 | 30.92 | 31.07 | -0.53 ▼ | 3,033,528 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar (XD) | 850 | 850 | 810.3 | 850 | 24.34 ▲ | 273 |
| Adam Sugar | 65.4 | 65.4 | 63 | 63.01 | -2.69 ▼ | 945 |
| Abdullah Shah | 6.35 | 7.2 | 6.3 | 6.77 | 0.35 ▲ | 719,519 |
| AL-Noor Sugar | 81.5 | 81.5 | 80 | 80.85 | -0.53 ▼ | 1,155 |
| Baba Farid | 55.11 | 55.11 | 55 | 61.01 | 0 | 135 |
| Chashma Sugar | 0 | 0 | 0 | 64 | 0 | 500 |
| Dewan Sugar | 6.53 | 6.77 | 6.4 | 6.56 | -0.16 ▼ | 195,726 |
| Faran Sugar Mills | 39 | 39 | 38.65 | 38.65 | -0.68 ▼ | 20,968 |
| Habib Sugar | 77.5 | 78.5 | 76.52 | 78.07 | 0.21 ▲ | 8,100 |
| Habib Rice Prod | 32.5 | 32.5 | 32.5 | 32.73 | 0 | 6 |
| Haseeb Waqas Sugar | 10.99 | 12.1 | 10.33 | 11.3 | 0.3 ▲ | 321,035 |
| J.D.W.Sugar | 916.77 | 928 | 916.5 | 916.66 | -20.69 ▼ | 138 |
| Jauharabad Sug | 46 | 46 | 43.25 | 44.01 | -1.72 ▼ | 22,729 |
| Khairpur Sugar | 119.11 | 128.09 | 119.1 | 126.59 | 0 | 115 |
| Mirpurkhas Sugar | 34.4 | 34.9 | 33.7 | 33.71 | -0.55 ▼ | 19,582 |
| Mehran Sugar (XD) | 48.74 | 49.5 | 48.5 | 49.24 | 0.44 ▲ | 7,300 |
| Noon Sugar | 90 | 90 | 85.01 | 89.99 | 0 | 126,350 |
| Sanghar Sugar | 50 | 50 | 50 | 50 | -1.2 ▼ | 9,799 |
| Sindh Abadgar | 69.8 | 69.8 | 69.49 | 67.58 | 0 | 2 |
| Shahtaj Sugar | 123.01 | 138.98 | 123 | 135 | 0 | 121 |
| Shahmurad Sugar (XD) | 365 | 365 | 355.61 | 364.86 | 8.86 ▲ | 708 |
| Sakrand Sugar | 11.7 | 12.85 | 11.7 | 12.2 | 0.52 ▲ | 161,408 |
| Shakarganj Limited | 67.79 | 67.79 | 65 | 67.73 | 0.22 ▲ | 3,807 |
| Tariq Corp Ltd. | 14.94 | 14.94 | 14.22 | 14.24 | -0.01 ▼ | 2,354 |
| Tariq Corp(Pref) | 8.92 | 8.92 | 7.94 | 8.92 | 0 | 2 |
| Tandlianwala Sugar | 165 | 178 | 165 | 178.14 | 0 | 8 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 132.79 | 146.07 | 132.79 | 141.32 | 8.53 ▲ | 44,349 |
| Ibrahim Fibres | 0 | 0 | 0 | 342.75 | 0 | 110 |
| Image Pakistan | 23.79 | 23.99 | 22.9 | 22.98 | -0.76 ▼ | 1,417,125 |
| National Silk | 48.8 | 48.8 | 44.05 | 44.16 | -4.64 ▼ | 855 |
| Pak Synthetics | 65.85 | 67.93 | 65.85 | 67.53 | 1.68 ▲ | 1,125 |
| Rupali Polyester | 18.01 | 20.34 | 18.01 | 20.34 | 1.85 ▲ | 246,969 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 149 | 149 | 142.3 | 143.58 | -5.63 ▼ | 1,577,886 |
| Avanceon Ltd | 48.6 | 48.88 | 48.1 | 48.2 | -0.26 ▼ | 393,581 |
| Nets International | 41.73 | 41.73 | 41.73 | 41.73 | 3.79 ▲ | 3,750 |
| Supernet Ltd.XB | 38.48 | 38.48 | 38.02 | 38.02 | -0.08 ▼ | 100,700 |
| Hum Network | 11.6 | 11.61 | 11.01 | 11.06 | -0.47 ▼ | 2,227,407 |
| Media Times Ltd | 3.11 | 3.12 | 2.82 | 2.9 | -0.27 ▼ | 6,798,309 |
| Netsol Tech. | 130 | 131.94 | 129.25 | 130.33 | -1.47 ▼ | 530,462 |
| Octopus Digital | 51.62 | 51.7 | 51.1 | 51.22 | -0.39 ▼ | 59,936 |
| Pak Datacom | 382 | 397 | 345 | 352.8 | -25.46 ▼ | 216,858 |
| P.T.C.L. | 24.3 | 24.3 | 23.1 | 23.56 | -0.59 ▼ | 3,398,859 |
| Supernet Technologie | 881 | 881 | 822.02 | 848.54 | -3.37 ▼ | 38 |
| Symmetry Group Ltd | 14.99 | 15.05 | 14.6 | 14.64 | -0.35 ▼ | 1,877,042 |
| Systems Limited | 104.8 | 104.8 | 101.75 | 102.27 | -1.85 ▼ | 1,240,836 |
| Telecard Limited | 7.96 | 7.96 | 7.63 | 7.66 | -0.2 ▼ | 2,796,816 |
| TPL Corp Ltd | 5.25 | 5.58 | 5.2 | 5.35 | 0.18 ▲ | 4,366,941 |
| TPL Trakker Ltd | 7.12 | 7.2 | 6.51 | 6.7 | -0.29 ▼ | 422,750 |
| TRG Pak Ltd | 65.1 | 65.1 | 63.05 | 63.33 | -1.76 ▼ | 1,772,619 |
| WorldCall Telecom | 1.64 | 1.64 | 1.49 | 1.5 | -0.11 ▼ | 110,905,125 |
| Zarea Limited | 15.49 | 15.6 | 15.15 | 15.48 | 0.18 ▲ | 262,979 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 46.8 | 49.5 | 45.31 | 47.03 | 1.03 ▲ | 159,934 |
| Azgard Nine | 8.54 | 8.9 | 8.54 | 8.61 | -0.02 ▼ | 1,996,282 |
| AN Textile Mill | 15.92 | 19.4 | 15.88 | 19.4 | 1.76 ▲ | 89,228 |
| Aruj Industries | 8.68 | 8.68 | 8.25 | 8.26 | -0.32 ▼ | 24,882 |
| Bhanero Tex. | 800 | 814.98 | 799.99 | 800.05 | 0.03 ▲ | 35,027 |
| Blessed Tex. | 286.43 | 297.98 | 257.81 | 294.27 | 7.85 ▲ | 1,201 |
| Chenab Limited | 6.5 | 6.57 | 6.4 | 6.41 | -0.16 ▼ | 14,523 |
| Chenab Ltd.(Pre | 3.23 | 3.23 | 2.86 | 3.07 | -0.03 ▼ | 25,983 |
| Crescent Tex. | 17.75 | 19.24 | 16.99 | 18.95 | 1.37 ▲ | 1,953,222 |
| Feroze 1888 | 61.01 | 62.62 | 61.01 | 62.06 | 0.56 ▲ | 2,321 |
| Fazal Cloth | 167.85 | 178.99 | 167.76 | 169 | 2 ▲ | 1,533 |
| Gul Ahmed | 24.12 | 24.24 | 23.55 | 23.64 | -0.73 ▼ | 1,459,997 |
| Ghazi Fabrics | 10.29 | 10.3 | 8.92 | 9.07 | -0.85 ▼ | 197,055 |
| Hala Enterprise | 23.01 | 25.1 | 22.7 | 23.44 | -1.42 ▼ | 237,730 |
| Interloop Ltd. | 63.4 | 66 | 61.1 | 62.2 | -0.87 ▼ | 3,197,787 |
| Int.Knitwear | 19.9 | 20.37 | 19.5 | 20.37 | 1.85 ▲ | 180,437 |
| Jubilee Spinning | 9.55 | 9.94 | 9.55 | 9.55 | -0.26 ▼ | 7,624 |
| Khyber Textile | 1420.02 | 1487 | 1320 | 1349.31 | -107.73 ▼ | 908 |
| Kohinoor Mills | 41 | 44.46 | 41 | 44.46 | 4.04 ▲ | 14,609 |
| Kohinoor Ind. | 10.6 | 10.6 | 9.66 | 10.08 | -0.57 ▼ | 23,906 |
| Kohinoor Textile | 180.04 | 185 | 173.2 | 176.31 | -8.71 ▼ | 7,583 |
| Mehmood Tex. | 322.99 | 322.99 | 308 | 308 | 0.02 ▲ | 1,169 |
| Masood Textile | 55.99 | 55.99 | 53 | 53.09 | -1.41 ▼ | 3,376 |
| Nishat (Chun.) | 39 | 39 | 37.25 | 37.67 | -0.85 ▼ | 63,155 |
| Nishat Mills Ltd | 125.75 | 126.65 | 122.5 | 124 | -2.76 ▼ | 1,648,838 |
| Paramount Sp | 4.4 | 4.55 | 3.92 | 3.92 | -0.23 ▼ | 420,283 |
| Quetta Textile | 15.62 | 15.8 | 14.3 | 15.31 | -0.51 ▼ | 18,877 |
| Redco Textile | 26.14 | 26.14 | 26 | 26.03 | -0.16 ▼ | 7,642 |
| Reliance Weaving | 132.05 | 133 | 132 | 132.04 | -12.96 ▼ | 200 |
| Sapphire Tex. | 1122 | 1125 | 1110 | 1120 | 0 | 37 |
| Sapphire Fiber | 1080 | 1080 | 1079.99 | 1079.38 | 0 | 12 |
| Shams Textile | 28 | 28 | 27.5 | 27.5 | 0.35 ▲ | 1,010 |
| Suraj Cotton Mills | 116 | 118.9 | 114 | 115.1 | -0.88 ▼ | 27,828 |
| Towellers Limited | 121 | 136.4 | 121 | 136.24 | 12.24 ▲ | 277,988 |
| ZahidJee Tex. | 36.08 | 36.08 | 36.08 | 36.08 | 3.28 ▲ | 18,643 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 81 | 89.53 | 74.51 | 89.44 | 8.05 ▲ | 102,903 |
| Amtex Limited | 3.35 | 3.4 | 3.11 | 3.14 | -0.11 ▼ | 2,747,941 |
| Arctic Textile | 36.03 | 37.9 | 32.43 | 34.47 | -1.56 ▼ | 50,576 |
| Asim Textile | 13.28 | 13.28 | 13 | 13 | 0.06 ▲ | 707 |
| Bilal Fibres | 16.99 | 17.6 | 16.92 | 17.08 | 0.1 ▲ | 40,525 |
| Crescent Cotton | 54.98 | 56 | 54.98 | 55.22 | -0.05 ▼ | 627 |
| Colony Tex.Mills Ltd | 5 | 5 | 4.7 | 4.74 | -0.27 ▼ | 501,712 |
| Chakwal Spinning | 43.25 | 43.85 | 41.71 | 42.1 | -0.9 ▼ | 98,847 |
| Dewan Farooque Sp. | 4.67 | 4.85 | 4.2 | 4.4 | -0.27 ▼ | 1,685,701 |
| Din Textile | 50.1 | 50.1 | 50.1 | 49.88 | 0 | 50 |
| Dewan Mushtaq | 10.74 | 10.74 | 10.74 | 10.59 | 0 | 5 |
| D.S. Ind. Ltd. | 5.7 | 5.74 | 5.35 | 5.42 | -0.28 ▼ | 597,839 |
| Dewan Textile | 7.18 | 7.18 | 6.8 | 6.81 | -0.16 ▼ | 7,700 |
| Ellcot Spinning | 104 | 104 | 104 | 104 | 0.76 ▲ | 352 |
| Gadoon Textile | 314.99 | 314.99 | 307.11 | 311.53 | -1.47 ▼ | 2,720 |
| Gulshan Sp. | 4.29 | 4.29 | 3.8 | 3.92 | -0.27 ▼ | 21,099 |
| Gulistan Sp. | 9.32 | 9.32 | 8.28 | 8.42 | -0.86 ▼ | 180,494 |
| Hira Textile | 4 | 4.09 | 3.8 | 3.84 | -0.15 ▼ | 1,321,373 |
| Idrees Textile | 21.61 | 22 | 20.5 | 21.24 | -0.35 ▼ | 50,038 |
| Ideal Spinning | 14.05 | 14.05 | 14.05 | 14.05 | -0.37 ▼ | 944 |
| Indus Dyeing | 174.89 | 175.99 | 165 | 167.25 | -5.33 ▼ | 71,286 |
| J.A.Textile | 23 | 24.12 | 23 | 24.12 | 2.19 ▲ | 46,592 |
| Janana D Mal | 66.2 | 72.81 | 66 | 69.12 | 2.93 ▲ | 213,977 |
| J.K.Spinning | 80 | 89.11 | 73.5 | 87.48 | 6.47 ▲ | 15,124 |
| Kohat Textile | 108.65 | 113 | 97.39 | 97.61 | -10.6 ▼ | 339,016 |
| Kohinoor Spining | 6.09 | 6.09 | 5.65 | 5.7 | -0.3 ▼ | 15,932,928 |
| Khalid Siraj | 8.8 | 9.45 | 8.4 | 8.9 | -0.01 ▼ | 8,172 |
| Maqbool Textile | 36.9 | 36.9 | 35.9 | 33.84 | 0 | 101 |
| Nagina Cotton | 62.95 | 62.95 | 57 | 58.08 | 0.85 ▲ | 79,514 |
| Nazir Cotton Mills | 13.1 | 13.1 | 13 | 13 | -0.06 ▼ | 46,500 |
| Premium Tex. | 457 | 474 | 450.5 | 474 | 15.2 ▲ | 1,785 |
| Reliance Cotton | 445.12 | 450 | 442 | 443.28 | -28.72 ▼ | 60 |
| Ruby Textile | 8.3 | 8.3 | 8.15 | 8.51 | 0 | 476 |
| Saif Textile | 17.9 | 18.4 | 17.2 | 17.45 | -0.17 ▼ | 250,909 |
| Service Ind Tex | 19.67 | 19.67 | 19.67 | 19.67 | 1.79 ▲ | 28,326 |
| Shadman Cotton | 63.06 | 63.06 | 51.6 | 62.08 | 4.75 ▲ | 58,373 |
| Shadab Textile | 77.14 | 84.32 | 72.09 | 84.32 | 7.67 ▲ | 381,321 |
| Sally Textile | 10.8 | 11 | 10.8 | 11 | -0.02 ▼ | 1,862 |
| Sana Ind. | 28.56 | 28.56 | 24.2 | 24.39 | -1.57 ▼ | 185,520 |
| Saritow Spinning | 15.3 | 15.3 | 14.12 | 15.18 | -0.32 ▼ | 8,201 |
| Sunrays Textile | 190.1 | 200 | 182.56 | 191.96 | -7.72 ▼ | 9,070 |
| Shahzad Tex. | 39.98 | 42.3 | 38.5 | 38.49 | 0 | 267 |
| Tata Textile | 75.5 | 83.94 | 74 | 83.94 | 7.63 ▲ | 613,027 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 20.57 | 23.5 | 20.57 | 22.85 | -0.01 ▼ | 14,992 |
| ICC Industries | 13.06 | 13.1 | 12.7 | 12.8 | -0.26 ▼ | 33,430 |
| Prosperity Weaving | 52.03 | 52.03 | 42.57 | 47.2 | -0.1 ▼ | 2,432 |
| Shahtaj Textile | 84.65 | 93 | 79.2 | 82.24 | -2.41 ▼ | 15,121 |
| Yousuf Weaving | 4.2 | 4.3 | 4.05 | 4.12 | -0.07 ▼ | 1,722,101 |
| Zephyr Textile | 12.5 | 12.74 | 12.5 | 12.72 | 0.22 ▲ | 1,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 360 | 362 | 357.1 | 360.21 | -4.62 ▼ | 7,017 |
| Pak Tobacco | 1189.9 | 1192 | 1175 | 1176.89 | 1.85 ▲ | 619 |
| Philip Morris Pak. | 1175.35 | 1175.35 | 1101.35 | 1117.48 | -2.67 ▼ | 244 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.96 | 18.96 | 17.62 | 18.35 | -0.09 ▼ | 7,364 |
| Blue-Ex | 63.99 | 66 | 59.85 | 65.93 | -0.57 ▼ | 2,000 |
| Pak Int.Bulk | 8.55 | 8.55 | 8.12 | 8.23 | -0.25 ▼ | 2,610,527 |
| Pak.Int.Container | 38.1 | 38.1 | 37.6 | 37.73 | -0.21 ▼ | 33,780 |
| P.N.S.C | 327.59 | 331.98 | 323 | 324.29 | -3.3 ▼ | 15,925 |
| Secure Logistics Gro | 18.1 | 18.97 | 16.5 | 16.86 | -0.88 ▼ | 18,184,300 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 220.02 | 231 | 213.57 | 215.88 | -10.92 ▼ | 14,377 |
| S.S.Oil | 793 | 793 | 756 | 760.64 | -34.25 ▼ | 10,018 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 61 | 63.48 | 58 | 63.48 | 5.77 ▲ | 709,528 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 8.91 | -0.17 ▼ | 0 |
| AGHA-JUL | 0 | 0 | 0 | 8.78 | -0.17 ▼ | 0 |
| AGHA-JUN | 9.04 | 9.11 | 8.66 | 8.67 | -0.23 ▼ | 35,500 |
| AGL-AUG | 0 | 0 | 0 | 60.34 | 4.81 ▲ | 0 |
| AGL-JUL | 0 | 0 | 0 | 59.47 | 4.74 ▲ | 0 |
| AGL-JUN | 54.49 | 60.12 | 54 | 59.35 | 4.7 ▲ | 3,099,000 |
| AGP-AUG | 0 | 0 | 0 | 191.09 | -0.64 ▼ | 0 |
| AGP-JUL | 0 | 0 | 0 | 188.35 | -0.64 ▼ | 0 |
| AGP-JUN | 180.01 | 180.01 | 180.01 | 180.01 | -7 ▼ | 500 |
| AICL-AUG | 0 | 0 | 0 | 49.42 | 0.1 ▲ | 0 |
| AICL-JUL | 0 | 0 | 0 | 48.71 | 0.09 ▲ | 0 |
| AICL-JUNB | 47.99 | 48 | 47.49 | 48 | 0.63 ▲ | 46,000 |
| AIRLINK-AUG | 0 | 0 | 0 | 147.94 | -5.86 ▼ | 0 |
| AIRLINK-JUL | 0 | 0 | 0 | 145.82 | -5.78 ▼ | 0 |
| AIRLINK-JUN | 148.01 | 148.6 | 143 | 144.15 | -5.69 ▼ | 502,000 |
| AKBL-AUG | 0 | 0 | 0 | 49.92 | -1.01 ▼ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 49.21 | -0.99 ▼ | 0 |
| AKBL-JUN | 49.28 | 49.74 | 48.25 | 49.6 | 0.1 ▲ | 144,000 |
| ASL-AUG | 0 | 0 | 0 | 11.03 | -0.21 ▼ | 0 |
| ASL-JUL | 0 | 0 | 0 | 10.88 | -0.19 ▼ | 0 |
| ASL-JUN | 11.01 | 11.01 | 10.7 | 10.75 | -0.2 ▼ | 222,500 |
| ATRL-AUG | 0 | 0 | 0 | 682.2 | -3.31 ▼ | 0 |
| ATRL-JUL | 0 | 0 | 0 | 672.43 | -3.27 ▼ | 0 |
| ATRL-JUN | 669.5 | 673 | 663.5 | 665.33 | -2.43 ▼ | 215,500 |
| AVN-AUG | 0 | 0 | 0 | 49.66 | -0.29 ▼ | 0 |
| AVN-JUL | 0 | 0 | 0 | 48.95 | -0.29 ▼ | 0 |
| AVN-JUN | 48.5 | 48.64 | 48.2 | 48.36 | -0.27 ▼ | 119,000 |
| BAFL-AUG | 0 | 0 | 0 | 78.5 | -0.66 ▼ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 77.38 | -0.65 ▼ | 0 |
| BAFL-JUNB | 76.4 | 78.25 | 76.25 | 77.89 | 0.42 ▲ | 6,500 |
| BAHL-AUG | 0 | 0 | 0 | 156.92 | -1.69 ▼ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 154.67 | -1.67 ▼ | 0 |
| BAHL-JUNB | 152 | 152.25 | 152 | 152.25 | -2.28 ▼ | 1,500 |
| BIPL-AUG | 0 | 0 | 0 | 31.27 | 0.96 ▲ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 30.82 | 0.94 ▲ | 0 |
| BIPL-JUN | 29.03 | 32.2 | 29 | 30.65 | 0.92 ▲ | 4,595,500 |
| BKTI-AUG | 0 | 0 | 0 | 30689 | -291 ▼ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30361 | -288 ▼ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 30099 | -286 ▼ | 0 |
| BML-AUG | 0 | 0 | 0 | 4.27 | 0.02 ▲ | 0 |
| BML-JUL | 0 | 0 | 0 | 4.2 | 0.01 ▲ | 0 |
| BML-JUN | 4.2 | 4.27 | 4.12 | 4.15 | 0.03 ▲ | 1,288,000 |
| BOP-AUG | 0 | 0 | 0 | 10.52 | -0.16 ▼ | 0 |
| BOP-JUL | 0 | 0 | 0 | 10.37 | -0.13 ▼ | 0 |
| BOP-JUN | 10.42 | 10.48 | 10.01 | 10.24 | -0.15 ▼ | 3,192,000 |
| CEPB-JUL | 0 | 0 | 0 | 27.65 | -0.52 ▼ | 0 |
| CEPB-JUN | 27.66 | 27.69 | 27.17 | 27.26 | -0.57 ▼ | 33,500 |
| CHCC-AUG | 0 | 0 | 0 | 282.74 | -1.42 ▼ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 278.69 | -1.4 ▼ | 0 |
| CHCC-JUN | 274 | 275 | 273.57 | 275 | -4.01 ▼ | 2,500 |
| CNERGY-AUG | 0 | 0 | 0 | 7.34 | -0.08 ▼ | 0 |
| CNERGY-JUL | 0 | 0 | 0 | 7.23 | -0.09 ▼ | 0 |
| CNERGY-JUN | 7.21 | 7.24 | 7.16 | 7.17 | -0.05 ▼ | 1,805,000 |
| CPHL-AUG | 0 | 0 | 0 | 85.24 | -2.26 ▼ | 0 |
| CPHL-JUL | 0 | 0 | 0 | 84.02 | -2.23 ▼ | 0 |
| CPHL-JUN | 84.95 | 84.95 | 83 | 83.12 | -2.21 ▼ | 502,000 |
| CSAP-AUG | 0 | 0 | 0 | 117.66 | -2.38 ▼ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 115.98 | -2.34 ▼ | 0 |
| CSAP-JUNB | 116 | 116 | 114 | 114 | -2.96 ▼ | 15,000 |
| DCL-AUG | 0 | 0 | 0 | 15.94 | -0.41 ▼ | 0 |
| DCL-JUL | 0 | 0 | 0 | 15.71 | -0.4 ▼ | 0 |
| DCL-JUN | 16.05 | 16.05 | 15.44 | 15.55 | -0.36 ▼ | 3,127,500 |
| DCR-AUG | 0 | 0 | 0 | 27.82 | -0.08 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.42 | -0.08 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 27.1 | -0.08 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 38.27 | -0.56 ▼ | 0 |
| DFML-JUL | 37.55 | 38.1 | 37.55 | 38 | 0 | 4,000 |
| DFML-JUN | 37.65 | 38.5 | 36.89 | 37.3 | -0.48 ▼ | 664,000 |
| DGKC-AUG | 0 | 0 | 0 | 161.16 | -3.04 ▼ | 0 |
| DGKC-JUL | 0 | 0 | 0 | 158.85 | -3 ▼ | 0 |
| DGKC-JUN | 162.9 | 162.9 | 156.72 | 157.13 | -3.16 ▼ | 3,590,500 |
| EFERT-AUG | 0 | 0 | 0 | 190.51 | 1.86 ▲ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 187.78 | 1.83 ▲ | 0 |
| EFERT-JUNB | 183 | 187.5 | 183 | 185 | 2.22 ▲ | 74,500 |
| EPCL-AUG | 0 | 0 | 0 | 33.42 | -0.15 ▼ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 32.95 | -0.14 ▼ | 0 |
| EPCL-JUN | 32.6 | 32.7 | 32.34 | 32.6 | -0.16 ▼ | 119,500 |
| FABL-AUG | 0 | 0 | 0 | 61.01 | 0.02 ▲ | 0 |
| FABL-JUL | 0 | 0 | 0 | 60.13 | 0.01 ▲ | 0 |
| FABL-JUNB | 59.3 | 61.2 | 58.94 | 59.53 | 0.29 ▲ | 852,500 |
| FATIMA-AUG | 0 | 0 | 0 | 90.88 | -0.95 ▼ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 89.58 | -0.94 ▼ | 0 |
| FATIMA-JUN | 0 | 0 | 0 | 88.53 | -0.94 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 46.48 | -0.5 ▼ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 45.81 | -0.5 ▼ | 0 |
| FCCL-JUN | 45.99 | 46 | 45.05 | 45.26 | -0.5 ▼ | 1,255,500 |
| FCEPL-AUG | 0 | 0 | 0 | 93.51 | -3.05 ▼ | 0 |
| FCEPL-JUL | 93.74 | 93.74 | 93.74 | 93.74 | -1.44 ▼ | 100,000 |
| FCEPL-JUN | 92.1 | 92.8 | 91 | 91.07 | -3.71 ▼ | 102,000 |
| FFC-AUG | 0 | 0 | 0 | 385.91 | -2.27 ▼ | 0 |
| FFC-JULB | 0 | 0 | 0 | 380.39 | -2.24 ▼ | 0 |
| FFC-JUNB | 376 | 376.65 | 375.65 | 376.65 | -2.01 ▼ | 3,500 |
| FFL-AUG | 0 | 0 | 0 | 15.9 | -0.29 ▼ | 0 |
| FFL-JUL | 15.73 | 16.55 | 15.6 | 15.75 | -0.18 ▼ | 581,000 |
| FFL-JUN | 15.7 | 15.7 | 15.4 | 15.46 | -0.29 ▼ | 1,714,500 |
| FLYNG-AUG | 0 | 0 | 0 | 55.65 | -3.59 ▼ | 0 |
| FLYNG-JUL | 56 | 56 | 56 | 56 | -3.73 ▼ | 1,000 |
| FLYNG-JUN | 57 | 57.9 | 53.89 | 54.57 | -3.17 ▼ | 387,500 |
| GAL-AUG | 0 | 0 | 0 | 420.32 | -0.5 ▼ | 0 |
| GAL-JUL | 0 | 0 | 0 | 414.3 | -0.5 ▼ | 0 |
| GAL-JUN | 409 | 415.1 | 407 | 409.98 | 0.04 ▲ | 195,000 |
| GATM-AUG | 0 | 0 | 0 | 24.36 | -0.76 ▼ | 0 |
| GATM-JUL | 0 | 0 | 0 | 24.01 | -0.75 ▼ | 0 |
| GATM-JUN | 24.25 | 24.25 | 23.72 | 23.83 | -0.62 ▼ | 151,500 |
| GCIL-AUG | 0 | 0 | 0 | 20.29 | -0.42 ▼ | 0 |
| GCIL-JUL | 0 | 0 | 0 | 20 | -0.4 ▼ | 0 |
| GCIL-JUN | 20.1 | 20.1 | 19.55 | 19.8 | -0.23 ▼ | 262,500 |
| GGL-AUG | 0 | 0 | 0 | 16.06 | -0.52 ▼ | 0 |
| GGL-JUL | 0 | 0 | 0 | 15.83 | -0.52 ▼ | 0 |
| GGL-JUN | 16.05 | 16.29 | 15.64 | 15.68 | -0.46 ▼ | 1,000,500 |
| GHGL-AUG | 0 | 0 | 0 | 39.25 | -0.68 ▼ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 38.68 | -0.68 ▼ | 0 |
| GHGL-JUN | 38.6 | 38.65 | 38.25 | 38.64 | -0.36 ▼ | 3,000 |
| GHNI-AUG | 0 | 0 | 0 | 665.32 | -0.54 ▼ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 655.8 | -0.53 ▼ | 0 |
| GHNI-JUN | 650 | 656.99 | 645.76 | 649.37 | 0.08 ▲ | 96,500 |
| GLAXO-AUG | 0 | 0 | 0 | 386.02 | -6.77 ▼ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 380.49 | -6.68 ▼ | 0 |
| GLAXO-JUNB | 376 | 376.9 | 374 | 374.96 | -4.83 ▼ | 3,500 |
| HBL-AUG | 0 | 0 | 0 | 170.2 | -1.7 ▼ | 0 |
| HBL-JUL | 167.25 | 167.25 | 167.25 | 167.25 | -2.19 ▼ | 1,000 |
| HBL-JUNB | 168 | 169.5 | 165 | 165.75 | -2.13 ▼ | 150,000 |
| HUBC-AUG | 0 | 0 | 0 | 138.01 | -2.06 ▼ | 0 |
| HUBC-JUL | 0 | 0 | 0 | 136.04 | -2.03 ▼ | 0 |
| HUBC-JUN | 136 | 136.5 | 134.21 | 134.4 | -2.4 ▼ | 416,000 |
| HUMNL-AUG | 0 | 0 | 0 | 11.4 | -0.48 ▼ | 0 |
| HUMNL-JUL | 11.4 | 11.4 | 11.4 | 11.4 | -0.31 ▼ | 10,000 |
| HUMNL-JUN | 11.6 | 11.6 | 11.1 | 11.1 | -0.68 ▼ | 442,000 |
| ILP-AUG | 0 | 0 | 0 | 64.09 | -0.92 ▼ | 0 |
| ILP-JUL | 0 | 0 | 0 | 63.17 | -0.91 ▼ | 0 |
| ILP-JUN | 62 | 64.8 | 62 | 63 | -0.24 ▼ | 33,500 |
| IMAGE-AUG | 0 | 0 | 0 | 23.68 | -0.79 ▼ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 23.34 | -0.78 ▼ | 0 |
| IMAGE-JUNB | 23.5 | 23.5 | 22.8 | 22.97 | -0.98 ▼ | 94,000 |
| INIL-AUG | 0 | 0 | 0 | 165.32 | -6.2 ▼ | 0 |
| INIL-JUL | 0 | 0 | 0 | 162.95 | -6.11 ▼ | 0 |
| INIL-JUN | 163 | 163 | 161 | 161.67 | -4.68 ▼ | 43,500 |
| ISL-AUG | 0 | 0 | 0 | 87.04 | -3.87 ▼ | 0 |
| ISL-JUL | 0 | 0 | 0 | 85.8 | -3.81 ▼ | 0 |
| ISL-JUN | 86 | 86 | 84.5 | 84.51 | -4.49 ▼ | 40,000 |
| JSBL-AUG | 0 | 0 | 0 | 10.55 | -0.23 ▼ | 0 |
| JSBL-JUL | 10.4 | 10.4 | 10.4 | 10.4 | -0.2 ▼ | 10,000 |
| JSBL-JUN | 9.98 | 10.77 | 9.98 | 10.5 | 0.16 ▲ | 44,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 24.67 | -0.28 ▼ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 24.31 | -0.29 ▼ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 24.03 | -0.28 ▼ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 11.54 | -0.11 ▼ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.37 | -0.11 ▼ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.24 | -0.11 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.78 | -0.21 ▼ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 33.3 | -0.21 ▼ | 0 |
| KAPCO-JUN | 0 | 0 | 0 | 32.91 | -0.19 ▼ | 0 |
| KEL-AUG | 0 | 0 | 0 | 5.38 | -0.04 ▼ | 0 |
| KEL-JUL | 0 | 0 | 0 | 5.3 | -0.04 ▼ | 0 |
| KEL-JUN | 5.31 | 5.34 | 5.22 | 5.24 | -0.05 ▼ | 2,474,500 |
| KELSC5 | 101.45 | 101.45 | 101.45 | 101.45 | -1.25 ▼ | 12,000 |
| KOSM-AUG | 0 | 0 | 0 | 5.87 | -0.31 ▼ | 0 |
| KOSM-JUL | 5.9 | 5.9 | 5.9 | 5.9 | -0.35 ▼ | 25,000 |
| KOSM-JUN | 6.1 | 6.1 | 5.65 | 5.72 | -0.3 ▼ | 4,813,000 |
| KSE30-AUG | 0 | 0 | 0 | 37326 | -427 ▼ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 36927 | -423 ▼ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 36609 | -419 ▼ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.58 | 0.04 ▲ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20.28 | 0.03 ▲ | 0 |
| LOTCHEM-JUN | 20.1 | 20.86 | 19.96 | 19.96 | -0.14 ▼ | 648,000 |
| LPL-AUG | 0 | 0 | 0 | 25.59 | -0.16 ▼ | 0 |
| LPL-JUL | 0 | 0 | 0 | 25.23 | -0.15 ▼ | 0 |
| LPL-JUN | 0 | 0 | 0 | 24.93 | -0.07 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 341.59 | -3.95 ▼ | 0 |
| LUCK-JUL | 0 | 0 | 0 | 336.7 | -3.9 ▼ | 0 |
| LUCK-JUNB | 334 | 334 | 330 | 332.74 | -3.13 ▼ | 355,000 |
| MARI-AUG | 0 | 0 | 0 | 642.53 | -11.26 ▼ | 0 |
| MARI-JUL | 0 | 0 | 0 | 633.33 | -11.11 ▼ | 0 |
| MARI-JUN | 633.01 | 634 | 625 | 625.95 | -10.76 ▼ | 52,500 |
| MCB-AUG | 0 | 0 | 0 | 285.26 | -5.78 ▼ | 0 |
| MCB-JUL | 0 | 0 | 0 | 281.18 | -5.69 ▼ | 0 |
| MCB-JUNB | 278 | 278 | 277 | 277 | -6.54 ▼ | 2,000 |
| MEBL-AUG | 0 | 0 | 0 | 318.56 | 2.05 ▲ | 0 |
| MEBL-JUL | 0 | 0 | 0 | 314 | 2.02 ▲ | 0 |
| MEBL-JUNB | 308.06 | 308.06 | 308 | 308 | -0.35 ▼ | 31,500 |
| MLCF-AUG | 0 | 0 | 0 | 84.24 | -0.6 ▼ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 83.03 | -0.6 ▼ | 0 |
| MLCF-JUN | 83.98 | 83.98 | 81.58 | 82.1 | -0.62 ▼ | 4,021,000 |
| MTL-AUG | 0 | 0 | 0 | 571.8 | -4.01 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 563.61 | -3.96 ▼ | 0 |
| MTL-JUN | 555 | 555 | 555 | 555 | -10 ▼ | 500 |
| MUGHAL-AUG | 0 | 0 | 0 | 74.58 | -3.23 ▼ | 0 |
| MUGHAL-JUL | 0 | 0 | 0 | 73.51 | -3.19 ▼ | 0 |
| MUGHAL-JUN | 73.98 | 74 | 72 | 73.02 | -2.7 ▼ | 116,000 |
| MUGHALSC | 100.19 | 100.19 | 100.19 | 100.02 | 0 | 85 |
| NBP-AUG | 0 | 0 | 0 | 107.42 | -2.85 ▼ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 23.79 | -0.31 ▼ | 0 |
| NBP-JUL | 0 | 0 | 0 | 105.89 | -2.8 ▼ | 0 |
| NBP-JUN | 107.1 | 107.21 | 104.2 | 104.49 | -2.9 ▼ | 1,177,500 |
| NCPL-AUG | 0 | 0 | 0 | 25.19 | 0.03 ▲ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 24.83 | 0.03 ▲ | 0 |
| NCPL-JUNB | 0 | 0 | 0 | 24.54 | 0.03 ▲ | 0 |
| NETSOL-AUG | 0 | 0 | 0 | 134.28 | -1.57 ▼ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 132.36 | -1.55 ▼ | 0 |
| NETSOL-JUN | 131.61 | 132.2 | 130 | 130.86 | -1.44 ▼ | 205,500 |
| NITGETF-AUG | 0 | 0 | 0 | 28.29 | -0.22 ▼ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 27.89 | -0.21 ▼ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 27.56 | -0.22 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 127.76 | -2.9 ▼ | 0 |
| NML-JUL | 0 | 0 | 0 | 125.93 | -2.86 ▼ | 0 |
| NML-JUN | 125.36 | 127 | 123 | 124.59 | -2.61 ▼ | 922,000 |
| NPL-AUG | 0 | 0 | 0 | 35.79 | -0.58 ▼ | 0 |
| NPL-JUL | 0 | 0 | 0 | 35.28 | -0.56 ▼ | 0 |
| NPL-JUNB | 34.98 | 35.04 | 34.98 | 35.04 | -0.25 ▼ | 1,500 |
| NRL-AUG | 0 | 0 | 0 | 248.2 | -1.98 ▼ | 0 |
| NRL-JUL | 0 | 0 | 0 | 244.65 | -1.95 ▼ | 0 |
| NRL-JUN | 243 | 244.19 | 241.5 | 242.07 | -1.45 ▼ | 147,000 |
| OCTOPUS-AUG | 0 | 0 | 0 | 52.77 | -0.43 ▼ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 52.02 | -0.42 ▼ | 0 |
| OCTOPUS-JUN | 51.74 | 52 | 51.7 | 51.72 | -0.27 ▼ | 9,500 |
| OGDC-AUG | 0 | 0 | 0 | 217.58 | -3.27 ▼ | 0 |
| OGDC-JULB | 0 | 0 | 0 | 214.46 | -3.23 ▼ | 0 |
| OGDC-JUNB | 213.95 | 214.38 | 211.5 | 211.96 | -3.27 ▼ | 1,168,500 |
| OGTI-AUG | 0 | 0 | 0 | 27605 | -513 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27310 | -508 ▼ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27075 | -503 ▼ | 0 |
| P01GIS031225 | 95.57 | 95.57 | 95.57 | 95.57 | 0.02 ▲ | 738,005,000 |
| P01GIS040226 | 93.83 | 93.83 | 93.83 | 93.83 | 0.03 ▲ | 5,000 |
| P01GIS061125 | 96.33 | 96.33 | 96.33 | 96.33 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 94.8 | 94.8 | 94.8 | 94.8 | 0.03 ▲ | 187,510,000 |
| P01GIS150825 | 98.5 | 98.5 | 98.5 | 98.5 | 0.03 ▲ | 10,000 |
| P01GIS170925 | 97.56 | 97.56 | 97.56 | 97.56 | 0.03 ▲ | 650,005,000 |
| P01GIS201025 | 96.82 | 96.82 | 96.58 | 96.82 | 0.03 ▲ | 4,100,020,000 |
| P01GIS250725 | 99.01 | 99.01 | 98.93 | 99.01 | 0.03 ▲ | 2,799,920,000 |
| P01GIS290526 | 91.29 | 91.29 | 91.29 | 91.29 | 0.03 ▲ | 10,000 |
| P03FRR211027 | 0 | 0 | 0 | 102.76 | 0 | 175,000,000 |
| P05FRR211029 | 0 | 0 | 0 | 104.86 | 0 | 225,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| PABC-JUL | 0 | 0 | 0 | 115.59 | 2.58 ▲ | 0 |
| PABC-JUN | 0 | 0 | 0 | 114.25 | 3.25 ▲ | 0 |
| PACE-AUG | 0 | 0 | 0 | 6.18 | -0.15 ▼ | 0 |
| PACE-JUL | 0 | 0 | 0 | 6.09 | -0.15 ▼ | 0 |
| PACE-JUN | 6.06 | 6.2 | 6 | 6.03 | -0.1 ▼ | 1,676,000 |
| PAEL-AUG | 0 | 0 | 0 | 41.72 | -0.7 ▼ | 0 |
| PAEL-JUL | 0 | 0 | 0 | 41.12 | -0.69 ▼ | 0 |
| PAEL-JUN | 41.06 | 41.4 | 40.41 | 40.62 | -0.69 ▼ | 1,068,500 |
| PAKRI-AUG | 0 | 0 | 0 | 13.96 | -0.33 ▼ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 13.76 | -0.32 ▼ | 0 |
| PAKRI-JUNB | 13.6 | 13.83 | 13.5 | 13.65 | -0.2 ▼ | 126,000 |
| PESC2 | 101.88 | 101.88 | 101.88 | 101.88 | 0 | 12,000 |
| PIAHCLA-AUG | 0 | 0 | 0 | 23.19 | -1.5 ▼ | 0 |
| PIAHCLA-JUL | 24.4 | 24.4 | 23.4 | 23.4 | -0.93 ▼ | 12,000 |
| PIAHCLA-JUN | 24.1 | 24.1 | 22.01 | 22.8 | -1.43 ▼ | 9,920,000 |
| PIBTL-AUG | 0 | 0 | 0 | 8.48 | -0.26 ▼ | 0 |
| PIBTL-JUL | 0 | 0 | 0 | 8.36 | -0.24 ▼ | 0 |
| PIBTL-JUN | 8.5 | 8.53 | 8.2 | 8.26 | -0.26 ▼ | 544,000 |
| PIOC-AUG | 0 | 0 | 0 | 213.82 | -3.91 ▼ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 210.76 | -3.85 ▼ | 0 |
| PIOC-JUN | 211 | 212 | 206.51 | 209.16 | -5.84 ▼ | 10,000 |
| POL-AUG | 0 | 0 | 0 | 556.14 | -1.31 ▼ | 0 |
| POL-JUL | 0 | 0 | 0 | 548.18 | -1.29 ▼ | 0 |
| POL-JUN | 0 | 0 | 0 | 541.81 | -1.28 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.07 | -0.15 ▼ | 0 |
| POWER-JUL | 0 | 0 | 0 | 13.87 | -0.15 ▼ | 0 |
| POWER-JUN | 13.8 | 13.88 | 13.59 | 13.72 | -0.13 ▼ | 567,500 |
| PPL-AUG | 0 | 0 | 0 | 168.4 | -4.17 ▼ | 0 |
| PPL-JULB | 0 | 0 | 0 | 165.99 | -4.11 ▼ | 0 |
| PPL-JUNB | 167.51 | 167.75 | 163.8 | 164.16 | -4.21 ▼ | 1,181,000 |
| PREMA-AUG | 0 | 0 | 0 | 43.39 | -2.06 ▼ | 0 |
| PREMA-JUL | 0 | 0 | 0 | 42.77 | -2.03 ▼ | 0 |
| PREMA-JUN | 44.17 | 44.3 | 42 | 42.32 | -1.92 ▼ | 1,328,000 |
| PRL-AUG | 0 | 0 | 0 | 32.01 | -0.56 ▼ | 0 |
| PRL-JUL | 0 | 0 | 0 | 31.55 | -0.56 ▼ | 0 |
| PRL-JUN | 31.8 | 31.97 | 31.09 | 31.27 | -0.48 ▼ | 1,097,000 |
| PSO-AUG | 0 | 0 | 0 | 377.23 | -4.41 ▼ | 0 |
| PSO-JUL | 0 | 0 | 0 | 371.83 | -4.35 ▼ | 0 |
| PSO-JUN | 370 | 371.54 | 366.01 | 367.61 | -4.03 ▼ | 592,500 |
| PTC-AUG | 0 | 0 | 0 | 24.27 | -0.62 ▼ | 0 |
| PTC-JUL | 0 | 0 | 0 | 23.93 | -0.61 ▼ | 0 |
| PTC-JUN | 24.09 | 24.39 | 23.29 | 23.66 | -0.66 ▼ | 1,155,500 |
| SAZEW-AUG | 0 | 0 | 0 | 1159.4 | -6.92 ▼ | 0 |
| SAZEW-JUL | 0 | 0 | 0 | 1142.8 | -6.83 ▼ | 0 |
| SAZEW-JUNB | 1133.25 | 1140 | 1130 | 1131.3 | -6.31 ▼ | 31,000 |
| SEARL-AUG | 0 | 0 | 0 | 88.88 | -2.99 ▼ | 0 |
| SEARL-JUL | 88 | 88 | 88 | 88 | -2.56 ▼ | 2,500 |
| SEARL-JUN | 89.99 | 89.99 | 86.4 | 86.68 | -3.01 ▼ | 588,500 |
| SNBL-AUG | 0 | 0 | 0 | 17.75 | -0.17 ▼ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.5 | -0.17 ▼ | 0 |
| SNBL-JUN | 17.23 | 17.8 | 17.2 | 17.63 | -0.07 ▼ | 66,500 |
| SNGP-AUG | 0 | 0 | 0 | 118.48 | -1.76 ▼ | 0 |
| SNGP-JULB | 0 | 0 | 0 | 116.78 | -1.74 ▼ | 0 |
| SNGP-JUNB | 117.1 | 117.1 | 115 | 115.38 | -1.92 ▼ | 292,500 |
| SSGC-AUG | 0 | 0 | 0 | 45.58 | -0.62 ▼ | 0 |
| SSGC-JUL | 0 | 0 | 0 | 44.93 | -0.61 ▼ | 0 |
| SSGC-JUN | 45.4 | 45.75 | 44.25 | 44.44 | -0.55 ▼ | 23,674,000 |
| SYM-AUG | 0 | 0 | 0 | 15.08 | -0.37 ▼ | 0 |
| SYM-JUL | 0 | 0 | 0 | 14.87 | -0.36 ▼ | 0 |
| SYM-JUN | 14.9 | 14.9 | 14.68 | 14.69 | -0.32 ▼ | 347,500 |
| SYS-AUG | 0 | 0 | 0 | 105.37 | -1.95 ▼ | 0 |
| SYS-JULB | 0 | 0 | 0 | 103.86 | -1.93 ▼ | 0 |
| SYS-JUNC | 104.01 | 104.01 | 102 | 102.91 | -1.71 ▼ | 37,500 |
| TELE-AUG | 0 | 0 | 0 | 7.89 | -0.21 ▼ | 0 |
| TELE-JUL | 0 | 0 | 0 | 7.78 | -0.21 ▼ | 0 |
| TELE-JUN | 7.85 | 7.91 | 7.7 | 7.7 | -0.2 ▼ | 574,500 |
| TGL-AUG | 0 | 0 | 0 | 226.36 | -7.72 ▼ | 0 |
| TGL-JUL | 0 | 0 | 0 | 223.12 | -7.61 ▼ | 0 |
| TGL-JUNB | 219.5 | 224 | 219 | 220.33 | -7.72 ▼ | 9,000 |
| THCCL-AUG | 0 | 0 | 0 | 182.73 | -4.99 ▼ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 180.12 | -4.92 ▼ | 0 |
| THCCL-JUN | 0 | 0 | 0 | 178.02 | -4.98 ▼ | 0 |
| TOMCL-AUG | 0 | 0 | 0 | 31.26 | -0.4 ▼ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 30.81 | -0.4 ▼ | 0 |
| TOMCL-JUN | 30.7 | 30.98 | 30.3 | 30.43 | -0.8 ▼ | 61,500 |
| TPLP-AUG | 0 | 0 | 0 | 9.98 | 0.34 ▲ | 0 |
| TPLP-JUL | 0 | 0 | 0 | 9.84 | 0.34 ▲ | 0 |
| TPLP-JUN | 9.06 | 10.1 | 9.06 | 9.75 | 0.36 ▲ | 6,275,500 |
| TREET-AUG | 0 | 0 | 0 | 20.87 | -1.15 ▼ | 0 |
| TREET-JUL | 0 | 0 | 0 | 20.58 | -1.12 ▼ | 0 |
| TREET-JUN | 21.47 | 21.47 | 20.3 | 20.38 | -1.08 ▼ | 2,079,000 |
| TRG-AUGB | 0 | 0 | 0 | 65.25 | -1.84 ▼ | 0 |
| TRG-JULB | 0 | 0 | 0 | 64.32 | -3.8 ▼ | 0 |
| TRG-JUNB | 65.49 | 65.5 | 63.55 | 63.61 | -1.74 ▼ | 776,000 |
| UBL-AUGB | 0 | 0 | 0 | 265.79 | -2.8 ▼ | 0 |
| UBL-JULB | 265 | 265 | 265 | 265 | 0 | 1,000 |
| UBL-JUNC | 263 | 263 | 263 | 263 | 1 ▲ | 20,000 |
| UBLPETF-AUG | 0 | 0 | 0 | 27.86 | -0.35 ▼ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 27.46 | -0.35 ▼ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.14 | -0.35 ▼ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 26.05 | -0.4 ▼ | 0 |
| UNITY-JUL | 0 | 0 | 0 | 25.67 | -0.33 ▼ | 0 |
| UNITY-JUN | 25.5 | 25.6 | 25.12 | 25.39 | -0.39 ▼ | 110,500 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.42 | -0.2 ▼ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.28 | -0.2 ▼ | 0 |
| WAVESAPP-JUN | 9.23 | 9.42 | 9.15 | 9.17 | -0.23 ▼ | 751,000 |
| WAVES-AUG | 0 | 0 | 0 | 7.95 | -0.02 ▼ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 7.84 | -0.01 ▼ | 0 |
| WAVES-JUN | 7.7 | 8.04 | 7.65 | 7.76 | -0.01 ▼ | 231,000 |
| WTL-AUG | 0 | 0 | 0 | 1.55 | -0.11 ▼ | 0 |
| WTL-JUL | 1.6 | 1.62 | 1.54 | 1.55 | -0.09 ▼ | 2,350,500 |
| WTL-JUN | 1.62 | 1.63 | 1.47 | 1.51 | -0.11 ▼ | 22,085,500 |
| YOUW-AUG | 0 | 0 | 0 | 4.24 | -0.08 ▼ | 0 |
| YOUW-JUL | 4.2 | 4.2 | 4.2 | 4.2 | -0.06 ▼ | 59,000 |
| YOUW-JUN | 4.28 | 4.29 | 4.11 | 4.11 | -0.1 ▼ | 62,500 |
| 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 |
|---|
