Get the latest news and updates from Dawn
KARACHI June 19th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 409.9 | 413.95 | 405 | 405.29 | -2.45 ▼ | 6,921 |
| Atlas Honda Ltd (XD) | 1020.4 | 1035.7 | 1010 | 1012.94 | -7.28 ▼ | 8,750 |
| Dewan Motors | 37.48 | 37.88 | 35.81 | 36.14 | -1 ▼ | 1,372,796 |
| Ghandhara Automobile | 409.21 | 413.79 | 399 | 400.56 | -7.38 ▼ | 326,566 |
| Ghandhara Ind. | 649.9 | 658.9 | 641 | 643.49 | -2.24 ▼ | 163,294 |
| Honda Atlas Cars (XD) | 275.52 | 277.5 | 271 | 271.5 | -2.65 ▼ | 153,420 |
| Hinopak Motor | 455.1 | 485 | 411 | 415.37 | -35.66 ▼ | 132,466 |
| Indus Motor Co. | 1786 | 1786 | 1712 | 1747.07 | -5.68 ▼ | 44,695 |
| Millat Tractors | 561.59 | 561.59 | 546 | 548.68 | -6.28 ▼ | 58,347 |
| Sazgar Engineering | 1130 | 1136.49 | 1115 | 1118.29 | -6.97 ▼ | 95,479 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 131 | 134.25 | 128 | 129.97 | 1.54 ▲ | 141,108 |
| Atlas Battery | 271 | 273 | 270 | 270.04 | 1.48 ▲ | 25,915 |
| Bela Automotive | 119.01 | 128.99 | 118 | 118 | -3 ▼ | 1,074 |
| Bal.Wheels | 134.37 | 134.37 | 132 | 132 | 1.65 ▲ | 1,422 |
| Dewan Auto Engg | 34.9 | 34.9 | 32.99 | 33.65 | -0.33 ▼ | 4,968 |
| Exide (PAK) | 838 | 839 | 827.15 | 831.32 | 1.38 ▲ | 1,065 |
| Ghandhara Tyre | 41.4 | 41.85 | 39.5 | 39.82 | -1.05 ▼ | 155,354 |
| Loads Limited | 14.51 | 14.6 | 13.9 | 14.15 | -0.13 ▼ | 1,948,094 |
| Panther Tyres Ltd. | 41.06 | 41.5 | 40.5 | 40.56 | -0.41 ▼ | 27,508 |
| Treet Battery Ltd. | 12.25 | 12.25 | 12 | 12.02 | -0.08 ▼ | 430,116 |
| Thal Limited | 370.5 | 374.99 | 370 | 371.33 | -3.92 ▼ | 4,420 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 48.62 | 48.62 | 46 | 46.05 | 1.55 ▲ | 4,332 |
| Fast Cables Ltd. | 23.11 | 23.44 | 22.6 | 22.79 | -0.29 ▼ | 1,209,883 |
| Pak Elektron | 40.65 | 40.95 | 39 | 39.32 | -1.17 ▼ | 3,331,063 |
| Pakistan Cables- | 155 | 155 | 150.5 | 151.45 | 2.35 ▲ | 16,835 |
| Siemens Pak. | 1455 | 1568 | 1455 | 1520.68 | -53.32 ▼ | 155 |
| Waves Corp Ltd. | 7.73 | 7.94 | 7.6 | 7.63 | -0.09 ▼ | 1,569,413 |
| Waves Home App | 9.2 | 9.35 | 9 | 9.05 | -0.09 ▼ | 1,218,158 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 284.9 | 288.95 | 276 | 277.67 | -5.39 ▼ | 395,170 |
| Bestway Cement | 400 | 403.99 | 400 | 401.46 | 2.2 ▲ | 4,162 |
| Cherat Cement | 272.3 | 279 | 272.3 | 275.18 | 0.77 ▲ | 227,504 |
| Dadabhoy Cement | 6.6 | 6.77 | 6.35 | 6.44 | -0.08 ▼ | 194,790 |
| Dewan Cement | 15.53 | 15.85 | 14.27 | 14.72 | -0.75 ▼ | 8,538,172 |
| D.G.K.Cement | 156.8 | 158.7 | 153.02 | 153.91 | -2.5 ▼ | 2,118,633 |
| Dandot Cement | 15.7 | 15.7 | 14.75 | 14.82 | -0.53 ▼ | 7,904 |
| Fauji Cement | 45.39 | 45.87 | 44.6 | 44.81 | -0.3 ▼ | 4,332,018 |
| Fecto Cement | 92.8 | 97 | 84 | 85.53 | -6.65 ▼ | 509,496 |
| Flying Cement | 55.48 | 55.71 | 52.9 | 53.19 | -0.82 ▼ | 329,263 |
| Gharibwal Cement | 50.3 | 51.5 | 47.03 | 47.43 | -2.81 ▼ | 1,136,388 |
| Kohat Cement | 384 | 387.28 | 377 | 377.57 | -4.09 ▼ | 161,726 |
| Lucky Cement | 331.5 | 337.01 | 325 | 328.45 | -3.08 ▼ | 2,994,913 |
| Maple Leaf | 82 | 83.45 | 78.5 | 79.44 | -2.32 ▼ | 5,915,219 |
| Pioneer Cement | 207.97 | 218 | 206.5 | 208.88 | 1.36 ▲ | 408,518 |
| Power Cement | 13.65 | 13.92 | 13.48 | 13.53 | -0.13 ▼ | 1,458,614 |
| Safe Mix Con.Ltd | 18.95 | 19.4 | 18.52 | 18.71 | 0.09 ▲ | 53,231 |
| Thatta Cement | 179 | 180.97 | 175 | 175.2 | -2.15 ▼ | 515,736 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 419 | 419 | 392 | 396.31 | -2.9 ▼ | 5,664 |
| Bawany Air Pro(DEF.) | 40.97 | 40.97 | 39.25 | 40.14 | -0.14 ▼ | 34,327 |
| Berger Paints | 107.01 | 109 | 104.2 | 104.88 | -1.13 ▼ | 264,826 |
| Biafo Industries | 178 | 178 | 171.02 | 172.06 | -0.65 ▼ | 15,068 |
| Buxly Paints | 185.01 | 194.75 | 185.01 | 185.59 | 0.74 ▲ | 32,215 |
| Data Agro | 122.44 | 122.44 | 116 | 122.44 | 11.13 ▲ | 27,838 |
| Descon Oxychem | 30.11 | 30.69 | 29.5 | 29.57 | -0.47 ▼ | 968,755 |
| Dynea Pakistan | 255 | 262.4 | 246 | 255.93 | 2.8 ▲ | 7,276 |
| Engro Polymer | 32.4 | 32.72 | 32 | 32.03 | -0.41 ▼ | 205,910 |
| Ghani Chemical | 19.99 | 20.55 | 19.41 | 19.57 | -0.12 ▼ | 3,002,604 |
| Ghani Chemworld | 8.9 | 9.15 | 8.52 | 8.57 | -0.27 ▼ | 1,335,626 |
| Ghani Glo Hol | 15.61 | 16.1 | 15.5 | 15.59 | 0 | 1,937,616 |
| Ittehad Chemicals | 78.6 | 81.8 | 78.6 | 79.64 | -1.24 ▼ | 23,654 |
| Lucky Core Ind. | 1540 | 1549.9 | 1531.51 | 1540.26 | -1.39 ▼ | 3,332 |
| Lotte Chemical | 19.95 | 20.19 | 19.85 | 19.91 | -0.06 ▼ | 216,621 |
| Leiner Pak Gelat | 110.1 | 114.4 | 109 | 110.16 | -0.92 ▼ | 15,656 |
| Nimir Ind.Chem | 153.04 | 153.9 | 153.04 | 153.06 | 2.83 ▲ | 4,285 |
| Nimir Resins | 29.31 | 29.85 | 28.4 | 28.6 | -0.44 ▼ | 204,044 |
| Pak Oxygen Ltd. | 150 | 150 | 147.7 | 148.41 | 0.41 ▲ | 3,696 |
| Pak.P.V.C. | 9.95 | 9.95 | 8.65 | 8.69 | -0.53 ▼ | 2,221 |
| Sardar Chemical | 62.62 | 69.35 | 62.45 | 62.45 | -6.94 ▼ | 44,671 |
| Sitara Chemical | 440 | 444.56 | 425 | 431.56 | -11.23 ▼ | 8,817 |
| Sitara Peroxide | 14.25 | 14.25 | 13.82 | 13.96 | -0.04 ▼ | 528 |
| Wah-Noble | 282 | 286 | 277 | 278.52 | 8.45 ▲ | 9,021 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.68 | 10.68 | 10.3 | 10.3 | 0.04 ▲ | 21,118 |
| HBL Invest Fund | 3.51 | 3.89 | 3.51 | 3.65 | -0.01 ▼ | 11,123 |
| Tri-Star Mutual | 7.9 | 8.7 | 7.9 | 8.5 | 0.6 ▲ | 40,201 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 144.48 | 144.98 | 138 | 140.32 | -2.47 ▼ | 125,843 |
| Askari Bank | 48.45 | 49.1 | 48.32 | 48.94 | 0.49 ▲ | 750,327 |
| Bank Al-Falah | 76.98 | 78 | 74.3 | 75 | -1.19 ▼ | 2,087,020 |
| Bank AL-Habib | 151.62 | 154.4 | 151.62 | 153.74 | 1.44 ▲ | 198,570 |
| Bankislami Pak | 30.34 | 31.99 | 28.8 | 29.13 | -1.22 ▼ | 6,783,675 |
| Bank Makramah | 4.16 | 4.28 | 3.92 | 3.98 | -0.16 ▼ | 3,722,752 |
| Bank Of Khyber | 16.32 | 16.32 | 16.3 | 16.3 | 0 | 50 |
| B.O.Punjab | 10.22 | 10.47 | 10.11 | 10.2 | -0.01 ▼ | 6,920,787 |
| Faysal Bank | 59.89 | 60.4 | 59 | 59.02 | -0.19 ▼ | 2,886,064 |
| Habib Bank | 165.9 | 168.75 | 165.11 | 166.09 | 0.9 ▲ | 1,011,245 |
| Habib Metropolitan | 98 | 98 | 95 | 97.27 | 1.93 ▲ | 250,086 |
| JS Bank Ltd | 10.37 | 10.54 | 10.15 | 10.21 | -0.03 ▼ | 496,519 |
| MCB Bank Ltd | 278.9 | 281.93 | 277.01 | 279.22 | 2.36 ▲ | 368,318 |
| Meezan Bank Ltd | 309.2 | 313 | 306 | 308.08 | -1.1 ▼ | 1,181,477 |
| National Bank (XD) | 105.47 | 106.56 | 103 | 103.48 | -0.78 ▼ | 2,568,235 |
| Samba Bank | 9.35 | 9.75 | 9.35 | 9.85 | 0 | 215 |
| St.Chart.Bank | 61.7 | 61.7 | 59.41 | 59.53 | -0.37 ▼ | 13,538 |
| Soneri Bank Ltd | 17.25 | 17.4 | 16.8 | 17.01 | -0.22 ▼ | 1,198,956 |
| United Bank | 520 | 522.9 | 516.02 | 521.4 | 5.49 ▲ | 381,538 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.8 | 8.9 | 8.53 | 8.57 | -0.08 ▼ | 384,057 |
| Aisha Steel Mill | 10.7 | 11.1 | 10.57 | 10.61 | -0.1 ▼ | 1,495,220 |
| Amreli Steels | 22.51 | 22.87 | 22.21 | 22.23 | -0.23 ▼ | 140,395 |
| Bolan Casting | 96.5 | 100.85 | 94.12 | 98.21 | 5.06 ▲ | 400,198 |
| Beco Steel Ltd | 13.47 | 13.88 | 12.45 | 12.6 | -0.04 ▼ | 1,727,723 |
| Crescent Steel | 114.15 | 116.55 | 111.8 | 112 | -2.2 ▼ | 681,183 |
| Dadex Eternit | 67.11 | 70.88 | 67.11 | 70.42 | -0.06 ▼ | 7,036 |
| Dost Steels Ltd. | 7.69 | 7.72 | 7.26 | 7.43 | -0.17 ▼ | 99,960 |
| Int. Ind.Ltd. | 162.9 | 164.98 | 160.01 | 160.14 | -0.31 ▼ | 126,762 |
| Inter.Steel Ltd | 85.05 | 87.5 | 84.5 | 85.06 | 0.58 ▲ | 375,575 |
| Ittefaq Iron Ind | 8.3 | 8.43 | 7.93 | 8 | -0.24 ▼ | 913,062 |
| K.S.B.Pumps | 220.9 | 220.9 | 209.89 | 212.03 | -1.11 ▼ | 72,578 |
| Metro Steel | 10.45 | 10.75 | 10.16 | 10.25 | -0.04 ▼ | 228,157 |
| Mughal Iron | 73 | 73.96 | 71.6 | 71.9 | -0.48 ▼ | 334,264 |
| Mughal Iron(C) | 50.89 | 50.89 | 44.75 | 45.65 | -3.92 ▼ | 78,515 |
| Pak Engineering | 780.48 | 848.96 | 750.02 | 752.52 | -27.96 ▼ | 219 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 0 | 0 | 0 | 15.6 | 0 | 1,000 |
| JS Global Banking | 24.1 | 24.1 | 24.1 | 24.1 | 0.16 ▲ | 500 |
| JS Momentum | 11.28 | 11.59 | 11.01 | 11.15 | -0.05 ▼ | 1,754,500 |
| Mahaana Islamic | 15.2 | 15.37 | 15.04 | 15.08 | -0.07 ▼ | 4,587,500 |
| Meezan Pakistan | 17.21 | 17.53 | 17.08 | 17.12 | -0.09 ▼ | 106,500 |
| UBLPakistanETF | 27.12 | 27.26 | 27 | 27 | -0.04 ▼ | 8,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 56.99 | 58.43 | 53.4 | 53.89 | -4.67 ▼ | 1,508,863 |
| Arif Habib Corp | 10.38 | 10.47 | 10.33 | 10.37 | 0.07 ▲ | 193,535 |
| Engro Fertert | 185.01 | 186.4 | 181.37 | 181.84 | -3.06 ▼ | 553,596 |
| Fatima Fert | 88.2 | 89.8 | 87 | 87.51 | -0.69 ▼ | 331,169 |
| Fauji Fert | 375 | 378.9 | 373.99 | 375.45 | 0.9 ▲ | 779,533 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.76 | 7.95 | 7.36 | 7.59 | 0.38 ▲ | 1,660,936 |
| Big Bird Foods Ltd. | 49.5 | 49.74 | 48.02 | 49.49 | 0.47 ▲ | 2,906,549 |
| Barkat Frisian Agro | 30.74 | 32.4 | 30.7 | 31.69 | 0.99 ▲ | 4,236,490 |
| Bunnys Limited | 56 | 62.3 | 55 | 61.59 | 4.95 ▲ | 7,242,208 |
| Clover Pakistan | 40.79 | 42.75 | 40.2 | 41.07 | 0.55 ▲ | 833,050 |
| Colgate Palm | 1343 | 1343 | 1320.02 | 1330.72 | -5.17 ▼ | 711 |
| Frieslandcampina | 91.69 | 92.3 | 86.5 | 86.98 | -3.78 ▼ | 709,614 |
| Fauji Foods Ltd | 15.55 | 15.71 | 15 | 15.06 | -0.37 ▼ | 6,262,688 |
| Gillette Pak | 256.99 | 256.99 | 224.55 | 227.35 | -22.15 ▼ | 19,054 |
| Ismail Ind- | 1721 | 1721 | 1699 | 1700.57 | -0.02 ▼ | 142 |
| MithchellsFruit | 189.97 | 190.97 | 184.7 | 185.04 | -3.93 ▼ | 81,688 |
| Matco Foods Ltd | 47.98 | 48 | 47 | 47.5 | 0.91 ▲ | 24,971 |
| Murree Brewery | 848.75 | 848.75 | 776 | 789.95 | -0.05 ▼ | 1,394 |
| National Foods | 281 | 288 | 278 | 279.74 | -1.07 ▼ | 174,361 |
| Nestle Pakistan | 6911 | 7029 | 6911 | 7004.77 | -5.07 ▼ | 28 |
| At-Tahur Ltd. | 41.6 | 43.38 | 40.8 | 41.15 | -0.96 ▼ | 3,649,294 |
| Quice Food | 7.52 | 7.67 | 7.24 | 7.29 | -0.19 ▼ | 311,543 |
| Rafhan Maize | 9732 | 9732.99 | 9500 | 9531.21 | -69.08 ▼ | 106 |
| Shield Corp. | 260.1 | 274 | 260.1 | 265.53 | -4.36 ▼ | 1,009 |
| Shezan Inter. | 180 | 182.69 | 175 | 175.01 | -4.99 ▼ | 105,554 |
| The Organic Meat | 30.31 | 31.15 | 30.15 | 30.28 | -0.06 ▼ | 849,467 |
| Treet Corp | 20.59 | 21.22 | 20.26 | 20.45 | 0.19 ▲ | 6,227,763 |
| Unity Foods Ltd | 25.29 | 25.88 | 24 | 24.49 | -0.79 ▼ | 1,755,331 |
| Unilever Foods | 22810 | 23287 | 22810 | 23129.64 | 140.64 ▲ | 45 |
| ZIL Limited | 315 | 373.74 | 315 | 339.03 | -10.97 ▼ | 1,241 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.11 | 11.55 | 11 | 11.19 | -0.04 ▼ | 573,884 |
| Frontier Ceram | 30.5 | 30.5 | 30 | 30 | 0.35 ▲ | 13,979 |
| GhaniGlobalGlass | 9.1 | 9.28 | 8.95 | 9 | -0.1 ▼ | 2,249,711 |
| Ghani Glass Ltd | 38.3 | 39.25 | 37.1 | 37.44 | -0.65 ▼ | 551,186 |
| Ghani Value Glass | 58.38 | 58.39 | 57 | 57.25 | 0.12 ▲ | 36,759 |
| Karam Ceramics | 55.65 | 56.73 | 55.65 | 55.21 | 3.64 ▲ | 86 |
| Shabbir Tiles | 14.7 | 15.6 | 14.25 | 14.56 | 0.18 ▲ | 1,018,146 |
| Tariq Glass Ind. | 222 | 227.98 | 219.5 | 220.2 | 0.51 ▲ | 65,916 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 31.11 | 33.49 | 31.11 | 31.53 | 0 | 169 |
| Adamjee Ins. | 48.49 | 49 | 46.81 | 47.01 | -0.95 ▼ | 509,401 |
| Askari Life Ass | 6.34 | 7.4 | 6.34 | 7.4 | 1 ▲ | 1,956,219 |
| Adamjee Life Ass. | 27.99 | 27.99 | 25.25 | 26.97 | 0.45 ▲ | 10,829 |
| Century Ins. | 40.27 | 42.5 | 40.27 | 42.5 | 0.46 ▲ | 2,092 |
| Cres.Star Ins. | 3.2 | 3.5 | 3.1 | 3.12 | -0.13 ▼ | 2,152,630 |
| EFU General | 122.88 | 122.88 | 118.25 | 118.46 | 0 | 23 |
| EFU Life Assurance | 150 | 151 | 150 | 150 | 0 | 3,272 |
| Habib Ins. | 7.89 | 8.1 | 7.7 | 7.88 | 0.29 ▲ | 570,175 |
| IGI Holdings | 178 | 178 | 168 | 168.91 | -6.27 ▼ | 123,114 |
| IGI Life Ins | 19.95 | 19.95 | 19.95 | 19.3 | 0 | 76 |
| Jubilee Gen.Ins | 58 | 58.01 | 57.1 | 57.15 | -0.84 ▼ | 133,975 |
| Jubile Life Ins | 144.25 | 144.25 | 141.5 | 141.96 | -3.04 ▼ | 1,209 |
| Pak Reinsurance | 13.6 | 13.8 | 13.26 | 13.38 | -0.17 ▼ | 204,291 |
| PICIC Ins.Ltd. | 3.59 | 3.59 | 3.4 | 3.49 | 0.01 ▲ | 137,147 |
| Premier Ins. | 5.8 | 5.8 | 5.11 | 5.29 | -0.11 ▼ | 461,556 |
| Pak Gen.Ins. | 10.9 | 11 | 10.9 | 11 | 0.05 ▲ | 9,000 |
| Reliance Ins. | 9.52 | 9.98 | 9.5 | 9.5 | -0.24 ▼ | 115,490 |
| Shaheen Ins. | 5.94 | 5.94 | 5.41 | 5.44 | -0.37 ▼ | 4,638 |
| TPL Insurance | 9.4 | 9.6 | 9.4 | 9.4 | -0.1 ▼ | 16,902 |
| United Insurance | 16.17 | 16.48 | 16.1 | 16.11 | -0.12 ▼ | 41,407 |
| Universal Ins. | 10 | 10.73 | 10 | 10.7 | 0.96 ▲ | 2,011 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.98 | 8.98 | 8.35 | 8.81 | 0.24 ▲ | 1,201 |
| Arif Habib Limited. | 73.49 | 73.49 | 71.05 | 71.95 | 0.18 ▲ | 10,814 |
| AKD Securites | 23.75 | 24.29 | 23.46 | 23.5 | -0.06 ▼ | 1,048,746 |
| Apna Microfin. | 10.97 | 10.97 | 9.26 | 10.89 | 0.88 ▲ | 513 |
| Calcorp Limited | 45 | 45 | 45 | 45.09 | 0 | 1 |
| Cyan Limited | 31.53 | 31.85 | 30.8 | 31.01 | -0.68 ▼ | 29,898 |
| Dawood Equities | 9.86 | 9.86 | 9.4 | 9.5 | -0.34 ▼ | 61,070 |
| DH Partners Ltd. | 37.29 | 37.47 | 36.4 | 36.65 | -0.08 ▼ | 14,883 |
| Dawood Law | 234 | 259 | 234 | 239.61 | 0.59 ▲ | 162 |
| Engro Holdings | 173.12 | 176 | 170 | 170.69 | -1.5 ▼ | 964,088 |
| Escorts Bank | 6.08 | 6.39 | 6 | 6.14 | 0.63 ▲ | 14,408 |
| First Cap.Equit | 4.03 | 4.47 | 4 | 4.1 | 0.07 ▲ | 9,722 |
| F.Credit & Inv | 10 | 10 | 9 | 9 | -0.87 ▼ | 19,646 |
| Ist.Capital Sec | 2.95 | 3.1 | 2.71 | 2.77 | -0.15 ▼ | 14,401,410 |
| First Dawood Prop | 4.74 | 4.75 | 4.22 | 4.34 | -0.34 ▼ | 6,269,752 |
| F. Nat.Equities | 3.75 | 3.78 | 3.6 | 3.63 | 0.01 ▲ | 1,386,748 |
| Invest Bank | 8.16 | 8.9 | 7.8 | 8.7 | 0.79 ▲ | 18,872,950 |
| Imperial Limite | 18.25 | 18.25 | 14.99 | 15.73 | -0.92 ▼ | 64,911 |
| Intermarket Sec. | 5.69 | 5.87 | 5.25 | 5.29 | -0.23 ▼ | 247,798 |
| Jah.Sidd. Co. | 18.8 | 18.8 | 18.2 | 18.37 | -0.15 ▼ | 91,936 |
| JahangirSidd(Pref) | 10.01 | 10.5 | 10 | 10.4 | -0.1 ▼ | 19,500 |
| JS Global Cap. | 124 | 126.99 | 124 | 125 | 0 | 425 |
| JS Investments | 23.99 | 23.99 | 23.99 | 23.8 | 0 | 600 |
| LSE Capital Ltd. | 6.1 | 6.34 | 5.75 | 5.79 | -0.3 ▼ | 328,854 |
| LSE Fin. Services | 37.49 | 37.49 | 31.16 | 33.04 | -1.34 ▼ | 7,056 |
| LSE Ventures Ltd | 9.49 | 10.39 | 9.49 | 9.99 | 0.04 ▲ | 49,767 |
| MCB Inv MGT | 135.8 | 136.8 | 111.99 | 117.83 | -6.54 ▼ | 508,927 |
| Next Capital | 8.1 | 8.1 | 7.75 | 7.9 | 0.11 ▲ | 10,017 |
| OLP Financial | 38.86 | 39 | 37.52 | 38.58 | -1.2 ▼ | 1,600 |
| Pervez Ahmed Co | 3.02 | 3.55 | 3 | 3.09 | -0.06 ▼ | 25,219,647 |
| PIA Holding Company | 22.4 | 22.95 | 20.81 | 21.57 | -0.94 ▼ | 19,421,084 |
| PIA Holding CompanyB | 12393.14 | 12393.14 | 12393.14 | 12393.14 | -1377.01 ▼ | 25 |
| Pak Stock Exchange | 27.3 | 27.5 | 26.02 | 26.15 | -0.74 ▼ | 2,318,033 |
| Sec. Inv. Bank | 9.89 | 9.9 | 9.02 | 9.87 | 0.96 ▲ | 5,149 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6.44 | 6.88 | 6.1 | 6.3 | 0.28 ▲ | 65,870 |
| Pak Gulf Leasing | 21.51 | 22.98 | 21 | 21.8 | -0.91 ▼ | 2,622 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1500 | 1500 | 1495 | 1495.65 | -1.62 ▼ | 225 |
| Leather Up Ltd. | 35.4 | 35.45 | 32.23 | 35.45 | 3.22 ▲ | 54,030 |
| Pak Leather | 28.57 | 32.8 | 28.56 | 31.77 | 1.95 ▲ | 61,135 |
| Service Global | 73.97 | 73.97 | 72 | 73.11 | 2.03 ▲ | 13,984 |
| Service Ind.Ltd | 1096 | 1096 | 1070 | 1070.31 | -3.26 ▼ | 338 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 161 | 164 | 159.55 | 162.39 | 0.61 ▲ | 1,146 |
| AL-Khair Gadoon | 42.51 | 50.89 | 42.51 | 47.18 | 0 | 120 |
| Diamond Ind. | 23.6 | 23.61 | 23.6 | 23.6 | 0.6 ▲ | 1,131 |
| ECOPACK Ltd | 72.99 | 76 | 66.42 | 67.49 | -6.31 ▼ | 525,775 |
| Gammon Pak | 25.99 | 26.49 | 25.15 | 25.46 | -0.21 ▼ | 11,927 |
| GOC (Pak) Ltd. | 75 | 78 | 75 | 75.7 | 0.7 ▲ | 1,814 |
| Mandviwala | 18.99 | 19.99 | 16.49 | 16.86 | -1.46 ▼ | 91,238 |
| Olympia Mills | 41.15 | 45.5 | 41.15 | 42.41 | 0 | 77 |
| Pakistan Alumin | 115.8 | 116 | 112.05 | 113.92 | 0.1 ▲ | 379,257 |
| Pak Services | 989.99 | 1008.79 | 965.34 | 988.52 | 0.48 ▲ | 48 |
| Shifa Int.Hospital | 475 | 475 | 451.5 | 452.89 | -9.36 ▼ | 21,364 |
| Siddiqsons Tin | 7.1 | 7.2 | 6.4 | 6.53 | -0.27 ▼ | 12,549,468 |
| Tri-Pack Films | 149.2 | 156 | 149.2 | 151.61 | 1.3 ▲ | 279,771 |
| United Brands | 24.98 | 25.05 | 23.5 | 23.65 | -0.19 ▼ | 111,509 |
| UDL Int.Ltd. | 8.48 | 8.8 | 8.4 | 8.63 | 0.13 ▲ | 82,407 |
| United Distributor | 65.98 | 67.98 | 65 | 66.51 | 0.93 ▲ | 8,229 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 11.61 | 12.29 | 11.3 | 11.66 | 0.49 ▲ | 163,009 |
| AL-Noor Mod | 3.3 | 3.3 | 3.06 | 3.24 | 0.21 ▲ | 32,338 |
| Elite Cap.Mod | 33.5 | 33.5 | 28.53 | 30.48 | -1.22 ▼ | 25,964 |
| Equity Modaraba | 3.4 | 3.99 | 3.16 | 3.45 | 0.19 ▲ | 345,340 |
| 1st.Fid.Leasing | 2.88 | 3 | 2.55 | 2.72 | 0.01 ▲ | 146,892 |
| Habib Modaraba | 23.42 | 24 | 22.11 | 23.77 | -0.23 ▼ | 40,299 |
| I.B.L.Modarab | 4.3 | 4.69 | 4.1 | 4.36 | 0.07 ▲ | 112,536 |
| Punjab Mod | 4.51 | 4.64 | 4.26 | 4.4 | -0.11 ▼ | 641,019 |
| Paramount Mod | 8.4 | 8.9 | 8.4 | 8.4 | -0.25 ▼ | 2,502 |
| Tri-Star 1st Mod. | 14.17 | 15 | 12.75 | 14.97 | 0.8 ▲ | 1,757 |
| Burj Clean Energy | 8.88 | 8.9 | 8.88 | 8.9 | -0.11 ▼ | 999 |
| OLP Modaraba | 17.5 | 17.5 | 17.01 | 17.41 | -0.09 ▼ | 2,481 |
| Orient Rental | 10.5 | 10.85 | 10 | 10.1 | 0.25 ▲ | 94,011 |
| Popular Islamic | 14.81 | 14.81 | 14.81 | 14.81 | -0.94 ▼ | 500 |
| Prud Mod.1st | 5.09 | 5.1 | 4.12 | 4.31 | -0.3 ▼ | 30,294,099 |
| Sindh Modaraba | 12.94 | 12.94 | 10.86 | 11.5 | -0.4 ▼ | 15,154 |
| Trust Modaraba | 6.9 | 7.65 | 6.76 | 6.99 | 0.34 ▲ | 214,167 |
| Unicap Modaraba | 3.49 | 3.5 | 3.05 | 3.13 | -0.36 ▼ | 313,837 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 630 | 634 | 615 | 618.74 | -4.87 ▼ | 881,808 |
| Oil & Gas Dev | 213.55 | 216.01 | 209.85 | 210.68 | -0.49 ▼ | 4,400,385 |
| Pak Oilfields | 540 | 543 | 538.01 | 539.57 | -0.19 ▼ | 124,777 |
| Pak Petroleum (XD) | 167.9 | 167.9 | 161.4 | 162.42 | -1.02 ▼ | 3,866,933 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 463.9 | 463.9 | 453 | 454.41 | -1.4 ▼ | 15,671 |
| Burshane LPG | 0 | 0 | 0 | 29.76 | 0 | 20,000 |
| Hascol Petrol | 9.86 | 10.12 | 9.68 | 9.74 | -0.14 ▼ | 2,909,186 |
| HI-Tech Lub. | 43.8 | 43.85 | 42.05 | 42.69 | 0.07 ▲ | 146,318 |
| Oilboy Energy | 8.97 | 8.97 | 8.5 | 8.65 | -0.12 ▼ | 119,369 |
| P.S.O. | 374.7 | 377.8 | 367.11 | 369.55 | 3.43 ▲ | 3,770,997 |
| Sui North Gas | 117.49 | 119 | 114.5 | 114.81 | -0.18 ▼ | 1,990,644 |
| Sui South Gas | 45 | 45.35 | 43.01 | 43.28 | -0.96 ▼ | 35,626,055 |
| Wafi Energy Pak | 176.01 | 179 | 173.25 | 174.25 | -0.86 ▼ | 28,641 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.55 | 28.1 | 26.5 | 26.61 | -0.62 ▼ | 459,110 |
| Cherat Packaging | 114 | 114.98 | 111.66 | 112.57 | -0.59 ▼ | 50,309 |
| Int. Packaging Films | 20.98 | 20.98 | 20.02 | 20.81 | 0.12 ▲ | 45,060 |
| MACPAC Films | 32.44 | 32.44 | 30 | 32.44 | 2.95 ▲ | 6,239,643 |
| Merit Packaging | 16.4 | 17 | 14.77 | 14.98 | -1.43 ▼ | 13,379,880 |
| Packages Ltd. | 505.2 | 527 | 501.11 | 518.26 | 3.84 ▲ | 3,928 |
| Pak Paper Prod | 160.5 | 164.5 | 150.5 | 152.33 | -10.99 ▼ | 177,714 |
| Roshan Packages | 17.49 | 17.69 | 16.99 | 17.04 | -0.24 ▼ | 377,716 |
| Security Paper | 158.98 | 158.98 | 156 | 156 | 0.22 ▲ | 2,150 |
| SPEL Limited | 43.99 | 44.75 | 42.01 | 42.45 | -1.1 ▼ | 526,345 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 961.4 | 970 | 945.02 | 949.76 | -11.64 ▼ | 8,131 |
| AGP Limited | 185.6 | 186.85 | 178 | 180 | -5.46 ▼ | 164,543 |
| BF Biosciences | 171 | 172.7 | 166.51 | 167.89 | -0.18 ▼ | 591,709 |
| Citi Pharma Ltd | 83.4 | 85.1 | 81.3 | 81.85 | -0.88 ▼ | 1,631,138 |
| Ferozsons (Lab) | 375 | 390 | 370 | 370.91 | 2.86 ▲ | 391,664 |
| GlaxoSmithKline | 375.03 | 380 | 362.58 | 365.92 | -8.73 ▼ | 188,240 |
| Haleon Pakistan | 705 | 714.88 | 702 | 703.85 | -0.64 ▼ | 21,464 |
| Highnoon (Lab) | 940.67 | 960 | 910.01 | 937.96 | -2.7 ▼ | 54,595 |
| Hoechst Pak Ltd | 3206.51 | 3206.51 | 3150 | 3150.76 | -99.24 ▼ | 469 |
| IBL HealthCare | 63.1 | 64.02 | 59.35 | 59.99 | -1.71 ▼ | 1,698,832 |
| Liven Pharma | 57.5 | 59.4 | 56.36 | 56.78 | -0.22 ▼ | 578,981 |
| Macter Int. Ltd | 530 | 565.29 | 525 | 565.29 | 51.39 ▲ | 133,654 |
| Otsuka Pak | 330 | 334 | 315 | 319.92 | -7.71 ▼ | 56,839 |
| The Searle Company | 86.01 | 87.99 | 83.5 | 84.33 | -1.93 ▼ | 1,205,230 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.85 | 11.85 | 11.53 | 11.54 | -0.11 ▼ | 324,188 |
| Engro Powergen | 27.87 | 28 | 27.87 | 27.9 | 0.04 ▲ | 140,881 |
| Hub Power Co. | 136.01 | 137.99 | 133.5 | 134.01 | 0.06 ▲ | 2,702,400 |
| Kot Addu Power | 32.85 | 32.96 | 32.51 | 32.69 | -0.1 ▼ | 176,041 |
| K-Electric Ltd. | 5.25 | 5.33 | 5.03 | 5.06 | -0.16 ▼ | 21,161,067 |
| Kohinoor Energy | 16.61 | 17.94 | 16.61 | 17.37 | 1.03 ▲ | 160,018 |
| Kohinoor Power | 7.75 | 7.85 | 7.2 | 7.26 | -0.26 ▼ | 186,142 |
| Lalpir Power | 25 | 25.3 | 24.47 | 24.57 | -0.27 ▼ | 116,327 |
| Nishat ChunPower | 24.21 | 24.77 | 24.21 | 24.4 | -0.05 ▼ | 79,029 |
| Nishat Power | 35.49 | 35.49 | 35.02 | 35.4 | 0.66 ▲ | 56,482 |
| Pakgen Power | 192.29 | 192.29 | 192.29 | 192.29 | -21.36 ▼ | 3,877 |
| Sitara Energy | 10.5 | 10.5 | 10.5 | 10.1 | 0 | 200 |
| S.G.Power | 7.5 | 8.14 | 7.26 | 7.47 | 0.23 ▲ | 287,383 |
| Saif Power Ltd | 11.65 | 11.74 | 11.38 | 11.4 | -0.15 ▼ | 182,884 |
| Tri-Star Power | 6.89 | 6.89 | 6.32 | 6.65 | 0 | 9,577 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 25.74 | 26 | 25.74 | 26 | 0.86 ▲ | 1,869 |
| Hussain Industries | 28.21 | 30.5 | 28.01 | 28.09 | -0.98 ▼ | 509 |
| Javedan Corp. | 62.8 | 63 | 60.5 | 60.61 | -0.88 ▼ | 51,611 |
| Pace (Pak) Ltd. | 6.07 | 6.1 | 5.62 | 5.7 | -0.3 ▼ | 3,214,451 |
| TPL Properties | 9.94 | 9.99 | 9.33 | 9.39 | -0.3 ▼ | 16,161,735 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27 | 27.1 | 26.9 | 26.97 | -0.03 ▼ | 369,585 |
| Globe Residency | 17.2 | 17.2 | 16.75 | 17 | -0.02 ▼ | 21,443 |
| TPL REIT Fund I | 12.2 | 12.2 | 11.92 | 12 | -0.06 ▼ | 2,042,504 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 672 | 681.9 | 658.1 | 661.06 | -1.05 ▼ | 804,935 |
| Cnergyico PK | 7.15 | 7.3 | 7.07 | 7.17 | 0.05 ▲ | 7,644,185 |
| National Refinery | 245 | 246.49 | 239 | 241.1 | 0.21 ▲ | 274,637 |
| Pak Refinery | 31.5 | 32.78 | 31.36 | 32.32 | 1.25 ▲ | 12,992,855 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar (XD) | 868.9 | 868.9 | 840 | 856.08 | 6.08 ▲ | 59 |
| Adam Sugar | 65.62 | 65.62 | 63.1 | 63.1 | 0.09 ▲ | 710 |
| Abdullah Shah | 6.99 | 7.3 | 6.73 | 6.8 | 0.03 ▲ | 803,293 |
| Chashma Sugar | 64.5 | 64.5 | 64.5 | 64 | 0 | 101 |
| Dewan Sugar | 6.89 | 6.9 | 6.4 | 6.52 | -0.04 ▼ | 153,712 |
| Faran Sugar Mills | 39 | 39.5 | 38.22 | 38.22 | -0.43 ▼ | 2,310 |
| Habib Sugar | 78 | 79.5 | 77.01 | 77.11 | -0.96 ▼ | 6,370 |
| Haseeb Waqas Sugar | 11.99 | 12 | 11.11 | 11.3 | 0 | 135,195 |
| J.D.W.Sugar | 943.99 | 943.99 | 917.05 | 916.66 | 0 | 23 |
| Jauharabad Sug | 45 | 45 | 40.5 | 43.29 | -0.72 ▼ | 11,385 |
| Mirpurkhas Sugar | 33.8 | 33.81 | 32.3 | 32.5 | -1.21 ▼ | 47,795 |
| Mehran Sugar (XD) | 47.58 | 48.49 | 47.56 | 47.86 | -1.38 ▼ | 12,281 |
| Premier Suger | 255 | 255 | 240.5 | 240.68 | -9.52 ▼ | 4,118 |
| Sanghar Sugar | 50.51 | 50.51 | 50.51 | 50 | 0 | 2 |
| Sindh Abadgar | 69.4 | 69.4 | 61.05 | 67.58 | 0 | 84 |
| Shahmurad Sugar (XD) | 360 | 360 | 355.03 | 364.86 | 0 | 47 |
| Sakrand Sugar | 12.2 | 12.84 | 11.51 | 11.72 | -0.48 ▼ | 3,218 |
| Shakarganj Limited | 68.95 | 68.95 | 65 | 65 | -2.73 ▼ | 6,508 |
| Tariq Corp Ltd. | 14.12 | 14.76 | 14.12 | 14.4 | 0.16 ▲ | 53,524 |
| Tariq Corp(Pref) | 8.99 | 8.99 | 8 | 8.92 | 0 | 34 |
| Thal Ind.Corp. | 333 | 345 | 315.01 | 344.94 | 19.79 ▲ | 507 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 152 | 152 | 137 | 139.51 | -1.81 ▼ | 109,844 |
| Ibrahim Fibres | 325.05 | 325.05 | 322.01 | 322.01 | -20.74 ▼ | 100 |
| Image Pakistan | 22.98 | 23.49 | 22.5 | 22.53 | -0.45 ▼ | 678,352 |
| National Silk | 48.58 | 48.58 | 48.58 | 44.16 | 0 | 41 |
| Pak Synthetics | 67.49 | 67.5 | 60.78 | 60.78 | -6.75 ▼ | 25,171 |
| Rupali Polyester | 22.37 | 22.37 | 22.37 | 22.37 | 2.03 ▲ | 49,625 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 144 | 145.98 | 143.6 | 144.43 | 0.85 ▲ | 737,928 |
| Avanceon Ltd | 48.11 | 49.3 | 47.81 | 47.92 | -0.28 ▼ | 1,141,340 |
| Nets International | 45.9 | 45.9 | 45.9 | 45.56 | 3.83 ▲ | 375 |
| Supernet Ltd.XB | 38.02 | 38.02 | 35.5 | 35.6 | -2.42 ▼ | 141,100 |
| Hum Network | 11.25 | 11.34 | 11 | 11.04 | -0.02 ▼ | 2,312,657 |
| Media Times Ltd | 2.8 | 3.07 | 2.73 | 2.8 | -0.1 ▼ | 5,821,451 |
| Netsol Tech. | 130.5 | 132 | 127.09 | 128.12 | -2.21 ▼ | 344,556 |
| Octopus Digital | 51.7 | 51.9 | 49.71 | 50.07 | -1.15 ▼ | 122,282 |
| Pak Datacom | 355 | 388.08 | 345 | 388.08 | 35.28 ▲ | 259,163 |
| P.T.C.L. | 24 | 24.8 | 23.3 | 23.6 | 0.04 ▲ | 3,189,779 |
| Supernet Technologie | 854.54 | 888 | 810 | 818.48 | -30.06 ▼ | 126 |
| Symmetry Group Ltd | 14.7 | 15.11 | 14.44 | 14.55 | -0.09 ▼ | 2,552,828 |
| Systems Limited | 103 | 105.68 | 101.4 | 102.88 | 0.61 ▲ | 1,797,624 |
| Telecard Limited | 7.7 | 7.88 | 7.45 | 7.5 | -0.16 ▼ | 4,154,392 |
| TPL Corp Ltd | 5.29 | 5.45 | 5.1 | 5.14 | -0.21 ▼ | 1,312,357 |
| TPL Trakker Ltd | 6.73 | 7.08 | 6.7 | 6.73 | 0.03 ▲ | 76,629 |
| TRG Pak Ltd | 63.9 | 64.3 | 61.5 | 61.8 | -1.53 ▼ | 3,585,572 |
| WorldCall Telecom | 1.53 | 1.57 | 1.45 | 1.49 | -0.01 ▼ | 64,601,455 |
| Zarea Limited | 15.22 | 15.68 | 15 | 15.25 | -0.23 ▼ | 340,350 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 47.99 | 50.5 | 46 | 46.09 | -0.94 ▼ | 286,546 |
| Azgard Nine | 8.7 | 9.1 | 8.6 | 8.7 | 0.09 ▲ | 4,719,493 |
| AN Textile Mill | 21 | 21.34 | 20 | 21.24 | 1.84 ▲ | 31,545 |
| Aruj Industries | 8.49 | 8.55 | 8.03 | 8.36 | 0.1 ▲ | 52,660 |
| Bhanero Tex. | 799.99 | 800 | 799.99 | 800 | -0.05 ▼ | 1,000 |
| Blessed Tex. | 0 | 0 | 0 | 294.27 | 0 | 10 |
| Chenab Limited | 6.69 | 7 | 6.56 | 6.67 | 0.26 ▲ | 269,456 |
| Chenab Ltd.(Pre | 3.04 | 3.44 | 2.95 | 3.05 | -0.02 ▼ | 432,070 |
| Crescent Tex. | 19.99 | 20.85 | 19.65 | 20.85 | 1.9 ▲ | 2,277,826 |
| Faisal Spinning | 280.12 | 299.9 | 280.09 | 299.39 | 0 | 27 |
| Feroze 1888 | 62.01 | 64.99 | 61.5 | 61.86 | -0.2 ▼ | 5,004 |
| Fazal Cloth | 173.99 | 174 | 169 | 170 | 1 ▲ | 2,918 |
| Gul Ahmed | 23.65 | 24.8 | 23.65 | 23.78 | 0.14 ▲ | 2,058,556 |
| Ghazi Fabrics | 9.34 | 10.07 | 9.2 | 10.05 | 0.98 ▲ | 678,552 |
| Hala Enterprise | 23.89 | 24.49 | 22.55 | 23.12 | -0.32 ▼ | 101,229 |
| Hafiz Limited | 270.05 | 299.89 | 270.05 | 295.85 | 0 | 4 |
| Interloop Ltd. | 63.48 | 64 | 60.5 | 61.13 | -1.07 ▼ | 607,349 |
| Int.Knitwear | 21.99 | 22.41 | 21.95 | 22.41 | 2.04 ▲ | 124,003 |
| Jubilee Spinning | 9.88 | 10.21 | 9.88 | 10.21 | 0.66 ▲ | 3,235 |
| Khyber Textile | 1355 | 1384.99 | 1285 | 1289.35 | -59.96 ▼ | 505 |
| Kohinoor Mills | 47 | 48.7 | 44.65 | 45.4 | 0.94 ▲ | 18,002 |
| Kohinoor Ind. | 10.39 | 11.09 | 10.22 | 10.62 | 0.54 ▲ | 1,641,743 |
| Kohinoor Textile | 177.7 | 179.88 | 173.21 | 175.7 | -0.61 ▼ | 78,717 |
| Mehmood Tex. | 322 | 322 | 305.1 | 305.62 | -2.38 ▼ | 164 |
| Masood Textile | 54.98 | 55.49 | 53.6 | 53.6 | 0.51 ▲ | 5,435 |
| Nishat (Chun.) | 38.64 | 39.99 | 36.95 | 37.18 | -0.49 ▼ | 736,179 |
| Nishat Mills Ltd | 124.5 | 128.5 | 120.5 | 121.38 | -2.62 ▼ | 1,334,045 |
| Paramount Sp | 3.95 | 4.05 | 3.92 | 3.92 | 0 | 19,010 |
| Quetta Textile | 15.66 | 16.42 | 15.06 | 15.47 | 0.16 ▲ | 23,774 |
| Redco Textile | 26.03 | 26.03 | 25 | 25.09 | -0.94 ▼ | 5,945 |
| Sapphire Tex. | 1161 | 1161 | 1120 | 1150 | 30 ▲ | 183 |
| Sapphire Fiber | 1109.99 | 1109.99 | 1061 | 1079.38 | 0 | 7 |
| Shams Textile | 28.92 | 28.92 | 28.65 | 28.65 | 1.15 ▲ | 2,070 |
| Stylers Int.Ltd. (XD) | 40 | 41 | 40 | 40.82 | 0.82 ▲ | 2,903 |
| Suraj Cotton Mills | 118 | 118 | 114.55 | 114.76 | -0.34 ▼ | 12,459 |
| Towellers Limited | 138.99 | 149.86 | 138.99 | 149.86 | 13.62 ▲ | 384,584 |
| ZahidJee Tex. | 39.69 | 39.69 | 39.69 | 39.69 | 3.61 ▲ | 7,356 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 92.99 | 93 | 80.67 | 83.68 | -5.76 ▼ | 23,112 |
| Amtex Limited | 3.29 | 3.34 | 3.06 | 3.24 | 0.1 ▲ | 1,922,252 |
| Arctic Textile | 34.5 | 37.92 | 34 | 35.43 | 0.96 ▲ | 130,605 |
| Asim Textile | 13.4 | 13.4 | 12.56 | 12.78 | -0.22 ▼ | 9,514 |
| Bilal Fibres | 17.49 | 18.79 | 17 | 17.42 | 0.34 ▲ | 906,316 |
| Crescent Cotton | 55 | 60.74 | 51.01 | 55.61 | 0.39 ▲ | 1,083 |
| Crescent Fibres | 45.26 | 45.26 | 45.25 | 50.25 | 0 | 98 |
| Colony Tex.Mills Ltd | 4.81 | 5.1 | 4.75 | 4.77 | 0.03 ▲ | 339,198 |
| Chakwal Spinning | 41.6 | 42.87 | 41.6 | 41.75 | -0.35 ▼ | 141,133 |
| Dewan Farooque Sp. | 4.6 | 4.69 | 4.2 | 4.5 | 0.1 ▲ | 1,274,020 |
| Dewan Mushtaq | 9.6 | 10.73 | 9.55 | 9.88 | -0.71 ▼ | 1,741 |
| D.S. Ind. Ltd. | 5.65 | 5.65 | 5.34 | 5.36 | -0.06 ▼ | 387,617 |
| Dewan Textile | 7.04 | 7.15 | 6.9 | 7.01 | 0.2 ▲ | 16,000 |
| Elahi Cotton | 140 | 140 | 132.11 | 144.84 | 0 | 53 |
| Ellcot Spinning | 104 | 104 | 103.22 | 103.22 | -0.78 ▼ | 533 |
| Gadoon Textile | 312.99 | 328 | 305 | 309.43 | -2.1 ▼ | 7,489 |
| Gulshan Sp. | 4 | 4 | 3.9 | 3.91 | -0.01 ▼ | 2,623 |
| Gulistan Sp. | 8.15 | 8.4 | 7.57 | 8.14 | -0.28 ▼ | 37,955 |
| Hira Textile | 3.88 | 4.25 | 3.8 | 3.84 | 0 | 3,148,416 |
| Idrees Textile | 21.25 | 22 | 21.25 | 21.69 | 0.45 ▲ | 32,338 |
| Ideal Spinning | 15.15 | 15.15 | 14 | 14 | -0.05 ▼ | 2,144 |
| Indus Dyeing | 168.51 | 174.5 | 161.1 | 168.96 | 1.71 ▲ | 52,374 |
| J.A.Textile | 26.53 | 26.53 | 26.52 | 26.53 | 2.41 ▲ | 59,293 |
| Janana D Mal | 72 | 75.89 | 68.51 | 69.07 | -0.05 ▼ | 156,590 |
| J.K.Spinning | 87.49 | 94.7 | 85 | 85.07 | -2.41 ▼ | 2,494 |
| Kohat Textile | 89.1 | 107 | 89.1 | 98.56 | 0.95 ▲ | 138,913 |
| Kohinoor Spining | 5.75 | 5.93 | 5.53 | 5.59 | -0.11 ▼ | 11,911,963 |
| Khalid Siraj | 9.42 | 9.44 | 8.51 | 8.62 | -0.28 ▼ | 4,433 |
| Maqbool Textile | 35.9 | 35.9 | 33.94 | 33.94 | 0.1 ▲ | 600 |
| Nagina Cotton | 58.08 | 60 | 58.08 | 58.35 | 0.27 ▲ | 3,973 |
| Nazir Cotton Mills | 13 | 13.5 | 13 | 13.09 | 0.09 ▲ | 25,100 |
| Premium Tex. | 451 | 468.49 | 451 | 451.13 | -22.87 ▼ | 142 |
| Reliance Cotton | 450 | 467.98 | 450 | 443.28 | 0 | 55 |
| Ruby Textile | 8.49 | 8.49 | 8.21 | 8.51 | 0 | 104 |
| Saif Textile | 18 | 18.55 | 17.51 | 17.71 | 0.26 ▲ | 174,672 |
| Service Ind Tex | 21.64 | 21.64 | 21.64 | 21.64 | 1.97 ▲ | 14,798 |
| Shadman Cotton | 62.08 | 62.08 | 55.87 | 55.87 | -6.21 ▼ | 10,258 |
| Shadab Textile | 87.05 | 90 | 75.89 | 76.72 | -7.6 ▼ | 153,962 |
| Sally Textile | 11 | 11.9 | 11 | 11.74 | 0.74 ▲ | 4,144 |
| Sana Ind. | 24.5 | 24.99 | 24.06 | 24.42 | 0.03 ▲ | 12,467 |
| Saritow Spinning | 15.5 | 15.5 | 14.21 | 14.51 | -0.67 ▼ | 26,024 |
| Sunrays Textile | 196 | 196 | 185 | 185.52 | -6.44 ▼ | 10,534 |
| Shahzad Tex. | 41 | 42.34 | 39 | 42.34 | 3.85 ▲ | 2,238 |
| Tata Textile | 91.4 | 92.33 | 86.15 | 90.27 | 6.33 ▲ | 1,017,475 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 22.5 | 22.85 | 22.05 | 22.07 | -0.78 ▼ | 4,542 |
| ICC Industries | 13 | 13.45 | 12.98 | 13.14 | 0.34 ▲ | 213,245 |
| Prosperity Weaving | 45 | 48.9 | 45 | 45.61 | -1.59 ▼ | 2,734 |
| Shahtaj Textile | 89.94 | 90 | 77.05 | 80.02 | -2.22 ▼ | 4,223 |
| Yousuf Weaving | 4.2 | 4.74 | 4.19 | 4.48 | 0.36 ▲ | 14,662,899 |
| Zephyr Textile | 12.5 | 13.99 | 12.5 | 13.99 | 1.27 ▲ | 42,877 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 357 | 365.74 | 352 | 357.8 | -2.41 ▼ | 1,708 |
| Pak Tobacco | 1197 | 1197.9 | 1160 | 1160.13 | -16.76 ▼ | 15,437 |
| Philip Morris Pak. | 1120.5 | 1143.75 | 1081.35 | 1100.67 | -16.81 ▼ | 874 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.95 | 18.95 | 17.56 | 18.58 | 0.23 ▲ | 5,356 |
| Blue-Ex | 65.93 | 65.93 | 65.93 | 65.93 | 0 | 500 |
| Pak Int.Bulk | 8.31 | 8.45 | 8.11 | 8.15 | -0.08 ▼ | 1,819,241 |
| Pak.Int.Container | 37.91 | 38.3 | 37.81 | 37.88 | 0.15 ▲ | 61,113 |
| P.N.S.C | 324.29 | 328.98 | 322.5 | 322.81 | -1.48 ▼ | 10,335 |
| Secure Logistics Gro | 17.25 | 18.2 | 16.4 | 16.74 | -0.12 ▼ | 14,234,067 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 217.37 | 223.99 | 212.01 | 214.39 | -1.49 ▼ | 13,927 |
| S.S.Oil | 768 | 800 | 746 | 774.23 | 13.59 ▲ | 25,469 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 66.9 | 68 | 57.13 | 61.3 | -2.18 ▼ | 551,717 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 8.83 | -0.08 ▼ | 0 |
| AGHA-JUL | 0 | 0 | 0 | 8.7 | -0.08 ▼ | 0 |
| AGHA-JUN | 8.82 | 8.82 | 8.56 | 8.57 | -0.1 ▼ | 33,500 |
| AGL-AUG | 0 | 0 | 0 | 55.5 | -4.84 ▼ | 0 |
| AGL-JUL | 0 | 0 | 0 | 54.71 | -4.76 ▼ | 0 |
| AGL-JUN | 58.02 | 58.36 | 53.52 | 54.57 | -4.78 ▼ | 1,714,000 |
| AGP-AUG | 0 | 0 | 0 | 185.39 | -5.7 ▼ | 0 |
| AGP-JUL | 0 | 0 | 0 | 182.73 | -5.62 ▼ | 0 |
| AGP-JUN | 0 | 0 | 0 | 180.61 | 0.6 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 48.42 | -1 ▼ | 0 |
| AICL-JUL | 0 | 0 | 0 | 47.72 | -0.99 ▼ | 0 |
| AICL-JUNB | 48.35 | 48.35 | 46.1 | 46.8 | -1.2 ▼ | 43,500 |
| AIRLINK-AUG | 0 | 0 | 0 | 148.75 | 0.81 ▲ | 0 |
| AIRLINK-JUL | 0 | 0 | 0 | 146.62 | 0.8 ▲ | 19,000 |
| AIRLINK-JUN | 144.99 | 146.5 | 144 | 145.09 | 0.94 ▲ | 242,500 |
| AKBL-AUG | 0 | 0 | 0 | 50.4 | 0.48 ▲ | 0 |
| AKBL-JUL | 0 | 0 | 0 | 49.68 | 0.47 ▲ | 0 |
| AKBL-JUN | 49.11 | 49.8 | 48.5 | 49.37 | -0.23 ▼ | 175,500 |
| ASL-AUG | 0 | 0 | 0 | 10.93 | -0.1 ▼ | 0 |
| ASL-JUL | 10.95 | 10.95 | 10.95 | 10.95 | 0.07 ▲ | 9,000 |
| ASL-JUN | 10.98 | 11.1 | 10.07 | 10.6 | -0.15 ▼ | 523,000 |
| ATRL-AUG | 0 | 0 | 0 | 680.84 | -1.36 ▼ | 0 |
| ATRL-JUL | 671.01 | 671.01 | 671.01 | 671.01 | -1.42 ▼ | 500 |
| ATRL-JUN | 673.26 | 682.45 | 660.12 | 662.65 | -2.68 ▼ | 456,500 |
| AVN-AUG | 0 | 0 | 0 | 49.35 | -0.31 ▼ | 0 |
| AVN-JUL | 48.5 | 48.5 | 48.5 | 48.5 | -0.45 ▼ | 500 |
| AVN-JUN | 48.96 | 49.36 | 47.78 | 47.95 | -0.41 ▼ | 173,500 |
| BAFL-AUG | 0 | 0 | 0 | 77.24 | -1.26 ▼ | 0 |
| BAFL-JUL | 0 | 0 | 0 | 76.14 | -1.24 ▼ | 0 |
| BAFL-JUNB | 77.01 | 78 | 74.9 | 75.89 | -2 ▼ | 21,000 |
| BAHL-AUG | 0 | 0 | 0 | 158.34 | 1.42 ▲ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 156.07 | 1.4 ▲ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 154.26 | 2.01 ▲ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 30 | -1.27 ▼ | 0 |
| BIPL-JUL | 0 | 0 | 0 | 29.57 | -1.25 ▼ | 0 |
| BIPL-JUN | 30.65 | 32 | 29 | 29.23 | -1.42 ▼ | 1,969,000 |
| BIPLSC2 | 99 | 99 | 99 | 106.5 | 0 | 1 |
| BKTI-AUG | 0 | 0 | 0 | 30799 | 110 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30471 | 110 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 30207 | 108 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 4.1 | -0.17 ▼ | 0 |
| BML-JUL | 0 | 0 | 0 | 4.04 | -0.16 ▼ | 0 |
| BML-JUN | 4.2 | 4.29 | 3.95 | 3.97 | -0.18 ▼ | 451,000 |
| BOP-AUG | 0 | 0 | 0 | 10.51 | -0.01 ▼ | 0 |
| BOP-JUL | 10.5 | 10.5 | 10.25 | 10.3 | -0.07 ▼ | 854,500 |
| BOP-JUN | 10.39 | 10.45 | 10.15 | 10.2 | -0.04 ▼ | 1,899,000 |
| CEPB-JUL | 0 | 0 | 0 | 27.01 | -0.64 ▼ | 0 |
| CEPB-JUN | 27.55 | 28.05 | 26.56 | 26.63 | -0.63 ▼ | 30,500 |
| CHCC-AUG | 0 | 0 | 0 | 283.41 | 0.67 ▲ | 0 |
| CHCC-JUL | 0 | 0 | 0 | 279.35 | 0.66 ▲ | 0 |
| CHCC-JUN | 277 | 277 | 277 | 277 | 2 ▲ | 10,000 |
| CNERGY-AUG | 0 | 0 | 0 | 7.38 | 0.04 ▲ | 0 |
| CNERGY-JUL | 0 | 0 | 0 | 7.28 | 0.05 ▲ | 0 |
| CNERGY-JUN | 7.29 | 7.31 | 7.08 | 7.16 | -0.01 ▼ | 1,132,000 |
| CPHL-AUG | 0 | 0 | 0 | 84.3 | -0.94 ▼ | 0 |
| CPHL-JUL | 85 | 85 | 84.02 | 84.02 | 0 | 16,000 |
| CPHL-JUN | 83.99 | 85.26 | 81.6 | 82.03 | -1.09 ▼ | 503,000 |
| CSAP-AUG | 0 | 0 | 0 | 115.35 | -2.31 ▼ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 113.7 | -2.28 ▼ | 0 |
| CSAP-JUNB | 116 | 116.75 | 112.5 | 112.5 | -1.5 ▼ | 10,500 |
| DCL-AUG | 0 | 0 | 0 | 15.16 | -0.78 ▼ | 0 |
| DCL-JUL | 15.6 | 15.6 | 14.7 | 14.7 | -1.01 ▼ | 20,000 |
| DCL-JUN | 15.68 | 15.89 | 14.4 | 14.76 | -0.79 ▼ | 5,271,500 |
| DCR-AUG | 0 | 0 | 0 | 27.78 | -0.04 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.38 | -0.04 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 27.06 | -0.04 ▼ | 0 |
| DFML-AUG | 0 | 0 | 0 | 37.22 | -1.05 ▼ | 0 |
| DFML-JUL | 37.1 | 37.1 | 36.5 | 36.5 | -1.5 ▼ | 2,000 |
| DFML-JUN | 38 | 38 | 35.8 | 36.1 | -1.2 ▼ | 440,000 |
| DGKC-AUG | 0 | 0 | 0 | 158.51 | -2.65 ▼ | 0 |
| DGKC-JUL | 0 | 0 | 0 | 156.24 | -2.61 ▼ | 0 |
| DGKC-JUN | 158.48 | 159.01 | 153.55 | 154.33 | -2.8 ▼ | 1,463,000 |
| EFERT-AUG | 0 | 0 | 0 | 187.28 | -3.23 ▼ | 0 |
| EFERT-JUL | 0 | 0 | 0 | 184.6 | -3.18 ▼ | 0 |
| EFERT-JUNB | 186.68 | 186.69 | 183.06 | 183.8 | -1.2 ▼ | 6,000 |
| EPCL-AUG | 0 | 0 | 0 | 32.99 | -0.43 ▼ | 0 |
| EPCL-JUL | 0 | 0 | 0 | 32.52 | -0.43 ▼ | 0 |
| EPCL-JUN | 32.4 | 32.4 | 31.51 | 31.91 | -0.69 ▼ | 7,000 |
| FABL-AUG | 0 | 0 | 0 | 60.79 | -0.22 ▼ | 0 |
| FABL-JUL | 0 | 0 | 0 | 59.92 | -0.21 ▼ | 0 |
| FABL-JUNB | 60 | 60.6 | 59 | 59.2 | -0.33 ▼ | 620,500 |
| FATIMA-AUG | 0 | 0 | 0 | 90.13 | -0.75 ▼ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 88.84 | -0.74 ▼ | 0 |
| FATIMA-JUN | 89.1 | 89.1 | 88 | 88 | -0.53 ▼ | 2,500 |
| FCCL-AUG | 0 | 0 | 0 | 46.15 | -0.33 ▼ | 0 |
| FCCL-JUL | 0 | 0 | 0 | 45.49 | -0.32 ▼ | 0 |
| FCCL-JUN | 45.55 | 46.1 | 44.7 | 45 | -0.26 ▼ | 1,244,000 |
| FCEPL-AUG | 0 | 0 | 0 | 89.58 | -3.93 ▼ | 0 |
| FCEPL-JUL | 90.25 | 90.25 | 90.25 | 90.25 | -3.49 ▼ | 5,000 |
| FCEPL-JUN | 91.89 | 92 | 86.63 | 87.12 | -3.95 ▼ | 125,500 |
| FFC-AUG | 0 | 0 | 0 | 386.68 | 0.77 ▲ | 0 |
| FFC-JULB | 0 | 0 | 0 | 381.15 | 0.76 ▲ | 0 |
| FFC-JUNB | 375 | 375 | 374.51 | 374.51 | -2.14 ▼ | 2,000 |
| FFL-AUG | 0 | 0 | 0 | 15.51 | -0.39 ▼ | 0 |
| FFL-JUL | 15.75 | 15.75 | 15.35 | 15.5 | -0.25 ▼ | 38,000 |
| FFL-JUN | 15.7 | 15.82 | 15.01 | 15.08 | -0.38 ▼ | 2,427,500 |
| FLYNG-AUG | 0 | 0 | 0 | 54.78 | -0.87 ▼ | 0 |
| FLYNG-JUL | 0 | 0 | 0 | 54 | -2 ▼ | 0 |
| FLYNG-JUN | 54.97 | 55.98 | 53.2 | 53.38 | -1.19 ▼ | 226,000 |
| GAL-AUG | 0 | 0 | 0 | 412.54 | -7.78 ▼ | 0 |
| GAL-JUL | 0 | 0 | 0 | 406.64 | -7.66 ▼ | 0 |
| GAL-JUN | 413.01 | 414.99 | 400 | 402.59 | -7.39 ▼ | 179,500 |
| GATM-AUG | 0 | 0 | 0 | 24.49 | 0.13 ▲ | 0 |
| GATM-JUL | 0 | 0 | 0 | 24.14 | 0.13 ▲ | 0 |
| GATM-JUN | 24.35 | 24.85 | 23.55 | 24.12 | 0.29 ▲ | 151,000 |
| GCIL-AUG | 0 | 0 | 0 | 20.16 | -0.13 ▼ | 0 |
| GCIL-JUL | 0 | 0 | 0 | 19.87 | -0.13 ▼ | 0 |
| GCIL-JUN | 20 | 20.6 | 19.6 | 19.68 | -0.12 ▼ | 321,000 |
| GGL-JUN | 15.91 | 16.14 | 15.6 | 15.68 | 0 | 598,000 |
| GHGL-AUG | 0 | 0 | 0 | 38.56 | -0.69 ▼ | 0 |
| GHGL-JUL | 0 | 0 | 0 | 38.01 | -0.67 ▼ | 0 |
| GHGL-JUN | 38.8 | 38.8 | 38.75 | 38.75 | 0.11 ▲ | 1,500 |
| GHNI-AUG | 0 | 0 | 0 | 662.74 | -2.58 ▼ | 0 |
| GHNI-JUL | 0 | 0 | 0 | 653.25 | -2.55 ▼ | 0 |
| GHNI-JUN | 655 | 660 | 643 | 646.17 | -3.2 ▼ | 84,500 |
| GLAXO-AUG | 0 | 0 | 0 | 376.87 | -9.15 ▼ | 0 |
| GLAXO-JUL | 0 | 0 | 0 | 371.47 | -9.02 ▼ | 0 |
| GLAXO-JUNB | 377 | 377 | 368 | 368.33 | -6.63 ▼ | 3,500 |
| HBL-AUG | 0 | 0 | 0 | 171.06 | 0.86 ▲ | 0 |
| HBL-JUL | 0 | 0 | 0 | 168.61 | 1.36 ▲ | 0 |
| HBL-JUNB | 166.24 | 168.4 | 165 | 167.44 | 1.69 ▲ | 418,000 |
| HUBC-AUG | 0 | 0 | 0 | 138.02 | 0.01 ▲ | 0 |
| HUBC-JUN | 137 | 138 | 134 | 134.35 | -0.05 ▼ | 534,000 |
| HUMNL-AUG | 0 | 0 | 0 | 11.37 | -0.03 ▼ | 0 |
| HUMNL-JUL | 0 | 0 | 0 | 11.21 | -0.19 ▼ | 0 |
| HUMNL-JUN | 11.25 | 11.32 | 11 | 11 | -0.1 ▼ | 19,500 |
| ILP-AUG | 0 | 0 | 0 | 62.96 | -1.13 ▼ | 0 |
| ILP-JUL | 0 | 0 | 0 | 62.06 | -1.11 ▼ | 0 |
| ILP-JUN | 63.8 | 63.9 | 61.3 | 61.3 | -1.7 ▼ | 104,500 |
| IMAGE-AUG | 0 | 0 | 0 | 23.2 | -0.48 ▼ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 22.87 | -0.47 ▼ | 0 |
| IMAGE-JUNB | 23.24 | 23.44 | 22.61 | 22.61 | -0.36 ▼ | 54,500 |
| INIL-AUG | 0 | 0 | 0 | 164.93 | -0.39 ▼ | 0 |
| INIL-JUL | 0 | 0 | 0 | 162.57 | -0.38 ▼ | 0 |
| INIL-JUN | 163.79 | 165 | 161 | 161 | -0.67 ▼ | 18,000 |
| ISL-AUG | 0 | 0 | 0 | 87.6 | 0.56 ▲ | 0 |
| ISL-JUL | 0 | 0 | 0 | 86.35 | 0.55 ▲ | 0 |
| ISL-JUN | 86.4 | 87.42 | 85.15 | 85.57 | 1.06 ▲ | 99,500 |
| JSBL-AUG | 0 | 0 | 0 | 10.52 | -0.03 ▼ | 0 |
| JSBL-JUL | 10.4 | 10.5 | 10.4 | 10.4 | 0 | 151,500 |
| JSBL-JUN | 10.3 | 10.5 | 10.2 | 10.39 | -0.11 ▼ | 58,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 24.82 | 0.15 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 24.47 | 0.16 ▲ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 24.18 | 0.15 ▲ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 11.48 | -0.06 ▼ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 11.32 | -0.05 ▼ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 11.19 | -0.05 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.67 | -0.11 ▼ | 0 |
| KAPCO-JUL | 0 | 0 | 0 | 33.19 | -0.11 ▼ | 0 |
| KAPCO-JUN | 32.94 | 32.94 | 32.61 | 32.67 | -0.24 ▼ | 20,500 |
| KEL-AUG | 0 | 0 | 0 | 5.21 | -0.17 ▼ | 0 |
| KEL-JUL | 5.22 | 5.22 | 5.22 | 5.22 | -0.08 ▼ | 10,000 |
| KEL-JUN | 5.3 | 5.3 | 5.06 | 5.07 | -0.17 ▼ | 3,224,500 |
| KOSM-AUG | 0 | 0 | 0 | 5.76 | -0.11 ▼ | 0 |
| KOSM-JUL | 5.9 | 5.9 | 5.65 | 5.65 | -0.25 ▼ | 350,000 |
| KOSM-JUN | 5.87 | 5.94 | 5.54 | 5.6 | -0.12 ▼ | 5,758,000 |
| KSE30-AUG | 0 | 0 | 0 | 37248 | -78 ▼ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 36851 | -76 ▼ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 36533 | -76 ▼ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.51 | -0.07 ▼ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 20.21 | -0.07 ▼ | 0 |
| LOTCHEM-JUN | 0 | 0 | 0 | 19.98 | 0.02 ▲ | 0 |
| LPL-AUG | 0 | 0 | 0 | 25.31 | -0.28 ▼ | 0 |
| LPL-JUL | 0 | 0 | 0 | 24.94 | -0.29 ▼ | 0 |
| LPL-JUN | 24.85 | 24.85 | 24.8 | 24.8 | -0.13 ▼ | 12,500 |
| LUCK-AUG | 0 | 0 | 0 | 338.28 | -3.31 ▼ | 0 |
| LUCK-JUL | 0 | 0 | 0 | 333.43 | -3.27 ▼ | 0 |
| LUCK-JUNB | 334 | 338.01 | 325 | 328.15 | -4.59 ▼ | 326,500 |
| MARI-AUG | 0 | 0 | 0 | 637.25 | -5.28 ▼ | 0 |
| MARI-JUL | 0 | 0 | 0 | 628.13 | -5.2 ▼ | 0 |
| MARI-JUN | 631 | 636 | 617 | 621.66 | -4.29 ▼ | 98,500 |
| MCB-AUG | 0 | 0 | 0 | 287.57 | 2.31 ▲ | 0 |
| MCB-JUL | 0 | 0 | 0 | 283.46 | 2.28 ▲ | 0 |
| MCB-JUNB | 278 | 278 | 278 | 278 | 1 ▲ | 2,000 |
| MEBL-AUG | 0 | 0 | 0 | 317.3 | -1.26 ▼ | 0 |
| MEBL-JUL | 0 | 0 | 0 | 312.75 | -1.25 ▼ | 0 |
| MEBL-JUNB | 310 | 310 | 310 | 310 | 2 ▲ | 1,000 |
| MLCF-AUG | 0 | 0 | 0 | 81.82 | -2.42 ▼ | 0 |
| MLCF-JUL | 0 | 0 | 0 | 80.65 | -2.38 ▼ | 0 |
| MLCF-JUN | 82.3 | 83.5 | 79 | 79.86 | -2.24 ▼ | 3,724,000 |
| MTL-AUG | 0 | 0 | 0 | 565.1 | -6.7 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 557 | -6.61 ▼ | 0 |
| MTL-JUN | 559.99 | 561.11 | 559.99 | 561.11 | 6.11 ▲ | 1,000 |
| MUGHAL-AUG | 0 | 0 | 0 | 74.05 | -0.53 ▼ | 0 |
| MUGHAL-JUL | 73.5 | 73.5 | 73.5 | 73.5 | -0.01 ▼ | 5,000 |
| MUGHAL-JUN | 73 | 73 | 72.2 | 72.2 | -0.82 ▼ | 17,500 |
| NBP-AUG | 0 | 0 | 0 | 106.58 | -0.84 ▼ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 23.78 | -0.01 ▼ | 0 |
| NBP-JUL | 105.3 | 105.3 | 105 | 105 | -0.89 ▼ | 10,500 |
| NBP-JUN | 104.5 | 106.8 | 103.32 | 103.78 | -0.71 ▼ | 1,692,000 |
| NCPL-AUG | 0 | 0 | 0 | 25.13 | -0.06 ▼ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 24.77 | -0.06 ▼ | 0 |
| NCPL-JUNB | 24.53 | 24.53 | 24.53 | 24.53 | -0.01 ▼ | 500 |
| NETSOL-AUG | 0 | 0 | 0 | 131.95 | -2.33 ▼ | 0 |
| NETSOL-JUL | 0 | 0 | 0 | 130.06 | -2.3 ▼ | 0 |
| NETSOL-JUN | 131.43 | 132.15 | 127.5 | 128.8 | -2.06 ▼ | 106,500 |
| NITGETF-AUG | 0 | 0 | 0 | 28.28 | -0.01 ▼ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 27.88 | -0.01 ▼ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 27.55 | -0.01 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 125.01 | -2.75 ▼ | 0 |
| NML-JUL | 126 | 126 | 126 | 126 | 0.07 ▲ | 1,000 |
| NML-JUN | 123.99 | 129 | 120.76 | 121.91 | -2.68 ▼ | 283,000 |
| NPL-AUG | 0 | 0 | 0 | 36.46 | 0.67 ▲ | 0 |
| NPL-JUL | 0 | 0 | 0 | 35.94 | 0.66 ▲ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 35.52 | 0.48 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 248.31 | 0.11 ▲ | 0 |
| NRL-JUL | 0 | 0 | 0 | 244.76 | 0.11 ▲ | 0 |
| NRL-JUN | 245.8 | 246.9 | 239.5 | 241.73 | -0.34 ▼ | 210,000 |
| OCTOPUS-AUG | 0 | 0 | 0 | 51.57 | -1.2 ▼ | 0 |
| OCTOPUS-JUL | 0 | 0 | 0 | 50.83 | -1.19 ▼ | 0 |
| OCTOPUS-JUN | 51.8 | 51.8 | 50 | 50.13 | -1.59 ▼ | 29,000 |
| OGDC-AUG | 0 | 0 | 0 | 216.98 | -0.6 ▼ | 0 |
| OGDC-JULB | 213.7 | 214 | 213.5 | 213.5 | -0.96 ▼ | 12,500 |
| OGDC-JUNB | 214.98 | 216.75 | 210.6 | 211.15 | -0.81 ▼ | 1,425,000 |
| OGTI-AUG | 0 | 0 | 0 | 27445 | -160 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27152 | -158 ▼ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 26918 | -157 ▼ | 0 |
| P01GIS031225 | 95.57 | 95.6 | 95.57 | 95.6 | 0.03 ▲ | 2,450,005,000 |
| P01GIS040226 | 93.86 | 93.86 | 93.86 | 93.86 | 0.03 ▲ | 5,000 |
| P01GIS061125 | 96.36 | 96.36 | 96.36 | 96.36 | 0.03 ▲ | 10,000 |
| P01GIS080126 | 94.83 | 94.83 | 94.51 | 94.83 | 0.03 ▲ | 1,500,015,000 |
| P01GIS150825 | 98.53 | 98.53 | 98.53 | 98.53 | 0.03 ▲ | 3,000,010,000 |
| P01GIS170925 | 97.59 | 97.59 | 97.59 | 97.59 | 0.03 ▲ | 5,000 |
| P01GIS201025 | 96.84 | 96.84 | 96.84 | 96.84 | 0.02 ▲ | 10,000 |
| P01GIS250725 | 99 | 99 | 98.97 | 98.97 | -0.04 ▼ | 600,000,000 |
| P01GIS290526 | 91.33 | 91.33 | 91.33 | 91.33 | 0.04 ▲ | 10,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR180929 | 0 | 0 | 0 | 102.2 | 0 | 100,000,000 |
| P05VRR280629 | 0 | 0 | 0 | 98.9 | 0 | 500,000,000 |
| PABC-JUL | 0 | 0 | 0 | 115.65 | 0.06 ▲ | 0 |
| PABC-JUN | 0 | 0 | 0 | 114.3 | 0.05 ▲ | 0 |
| PACE-AUG | 0 | 0 | 0 | 5.87 | -0.31 ▼ | 0 |
| PACE-JUL | 0 | 0 | 0 | 5.79 | -0.3 ▼ | 0 |
| PACE-JUN | 6 | 6.1 | 5.65 | 5.71 | -0.32 ▼ | 913,000 |
| PAEL-AUG | 0 | 0 | 0 | 40.5 | -1.22 ▼ | 0 |
| PAEL-JUL | 40.6 | 40.6 | 39.5 | 39.57 | -1.55 ▼ | 16,000 |
| PAEL-JUN | 40.78 | 41.05 | 39 | 39.35 | -1.27 ▼ | 2,838,000 |
| PAKRI-AUG | 0 | 0 | 0 | 13.78 | -0.18 ▼ | 0 |
| PAKRI-JUL | 0 | 0 | 0 | 13.58 | -0.18 ▼ | 0 |
| PAKRI-JUNB | 13.8 | 13.8 | 13.3 | 13.68 | 0.03 ▲ | 57,500 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.22 | -0.97 ▼ | 0 |
| PIAHCLA-JUL | 21.25 | 24 | 21.25 | 22 | -1.4 ▼ | 8,500 |
| PIAHCLA-JUN | 22.39 | 23.2 | 20.9 | 21.69 | -1.11 ▼ | 20,755,000 |
| PIBTL-AUG | 0 | 0 | 0 | 8.39 | -0.09 ▼ | 0 |
| PIBTL-JUL | 0 | 0 | 0 | 8.27 | -0.09 ▼ | 0 |
| PIBTL-JUN | 8.6 | 8.6 | 8.11 | 8.2 | -0.06 ▼ | 344,000 |
| PIOC-AUG | 0 | 0 | 0 | 215.13 | 1.31 ▲ | 0 |
| PIOC-JUL | 0 | 0 | 0 | 212.05 | 1.29 ▲ | 0 |
| PIOC-JUN | 212.9 | 214 | 209.1 | 210.81 | 1.65 ▲ | 7,500 |
| POL-AUG | 0 | 0 | 0 | 555.71 | -0.43 ▼ | 0 |
| POL-JUL | 0 | 0 | 0 | 547.75 | -0.43 ▼ | 0 |
| POL-JUN | 0 | 0 | 0 | 541.39 | -0.42 ▼ | 0 |
| POWER-AUG | 0 | 0 | 0 | 13.93 | -0.14 ▼ | 0 |
| POWER-JUL | 0 | 0 | 0 | 13.74 | -0.13 ▼ | 0 |
| POWER-JUN | 13.8 | 13.94 | 13.45 | 13.6 | -0.12 ▼ | 313,000 |
| PPL-AUG | 0 | 0 | 0 | 167.28 | -1.12 ▼ | 0 |
| PPL-JULB | 0 | 0 | 0 | 164.88 | -1.11 ▼ | 0 |
| PPL-JUNB | 168 | 168.39 | 162 | 163.29 | -0.87 ▼ | 1,306,000 |
| PREMA-AUG | 0 | 0 | 0 | 42.38 | -1.01 ▼ | 0 |
| PREMA-JUL | 0 | 0 | 0 | 41.77 | -1 ▼ | 0 |
| PREMA-JUN | 42.85 | 43.45 | 40.8 | 41.27 | -1.05 ▼ | 1,881,500 |
| PRL-AUG | 0 | 0 | 0 | 33.29 | 1.28 ▲ | 0 |
| PRL-JUL | 0 | 0 | 0 | 32.81 | 1.26 ▲ | 0 |
| PRL-JUN | 31.6 | 32.88 | 31.5 | 32.41 | 1.14 ▲ | 4,866,500 |
| PSO-AUG | 0 | 0 | 0 | 380.61 | 3.38 ▲ | 0 |
| PSO-JUL | 0 | 0 | 0 | 375.16 | 3.33 ▲ | 0 |
| PSO-JUN | 374.01 | 378.4 | 368.3 | 370.66 | 3.05 ▲ | 1,782,500 |
| PTC-AUG | 0 | 0 | 0 | 24.31 | 0.04 ▲ | 0 |
| PTC-JUL | 23.8 | 25 | 23.8 | 25 | 1.07 ▲ | 166,500 |
| PTC-JUN | 23.9 | 24.89 | 23.45 | 23.78 | 0.12 ▲ | 1,459,500 |
| SAZEW-AUG | 0 | 0 | 0 | 1151.75 | -7.65 ▼ | 0 |
| SAZEW-JUL | 0 | 0 | 0 | 1135.25 | -7.55 ▼ | 0 |
| SAZEW-JUNB | 1138.98 | 1138.98 | 1120 | 1120.96 | -10.34 ▼ | 25,000 |
| SEARL-AUG | 0 | 0 | 0 | 86.85 | -2.03 ▼ | 0 |
| SEARL-JUL | 88.5 | 88.5 | 88.5 | 88.5 | 0.5 ▲ | 5,000 |
| SEARL-JUN | 87 | 88.17 | 84 | 84.6 | -2.08 ▼ | 1,025,500 |
| SNBL-AUG | 0 | 0 | 0 | 17.52 | -0.23 ▼ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.27 | -0.23 ▼ | 0 |
| SNBL-JUN | 17.3 | 17.36 | 16.9 | 17.27 | -0.36 ▼ | 107,500 |
| SNGP-AUG | 0 | 0 | 0 | 118.24 | -0.24 ▼ | 0 |
| SNGP-JULB | 116.6 | 116.6 | 116.6 | 116.6 | -0.18 ▼ | 5,000 |
| SNGP-JUNB | 118.2 | 119 | 114.95 | 115.11 | -0.27 ▼ | 706,000 |
| SSGC-AUG | 0 | 0 | 0 | 44.57 | -1.01 ▼ | 0 |
| SSGC-JUL | 45 | 46.65 | 43.65 | 46.26 | 1.33 ▲ | 181,000 |
| SSGC-JUN | 45.49 | 45.6 | 43.2 | 43.42 | -1.02 ▼ | 17,106,000 |
| SYM-AUG | 0 | 0 | 0 | 14.99 | -0.09 ▼ | 0 |
| SYM-JUL | 0 | 0 | 0 | 14.77 | -0.1 ▼ | 0 |
| SYM-JUN | 14.93 | 15.15 | 14.55 | 14.67 | -0.02 ▼ | 383,000 |
| SYS-AUG | 0 | 0 | 0 | 105.96 | 0.59 ▲ | 0 |
| SYS-JULB | 0 | 0 | 0 | 104.44 | 0.58 ▲ | 0 |
| SYS-JUNC | 104.51 | 105.65 | 102.01 | 103.25 | 0.34 ▲ | 32,000 |
| TELE-AUG | 0 | 0 | 0 | 7.72 | -0.17 ▼ | 0 |
| TELE-JUL | 0 | 0 | 0 | 7.61 | -0.17 ▼ | 0 |
| TELE-JUN | 7.8 | 7.8 | 7.5 | 7.52 | -0.18 ▼ | 1,049,000 |
| TGL-AUG | 0 | 0 | 0 | 226.79 | 0.43 ▲ | 0 |
| TGL-JUL | 0 | 0 | 0 | 223.54 | 0.42 ▲ | 0 |
| TGL-JUNB | 0 | 0 | 0 | 220.94 | 0.61 ▲ | 0 |
| THCCL-AUG | 0 | 0 | 0 | 180.44 | -2.29 ▼ | 0 |
| THCCL-JUL | 0 | 0 | 0 | 177.86 | -2.26 ▼ | 0 |
| THCCL-JUN | 181 | 181 | 175 | 180.9 | 2.88 ▲ | 21,000 |
| TOMCL-AUG | 0 | 0 | 0 | 31.19 | -0.07 ▼ | 0 |
| TOMCL-JUL | 0 | 0 | 0 | 30.74 | -0.07 ▼ | 0 |
| TOMCL-JUN | 30.1 | 31.08 | 30.1 | 30.6 | 0.17 ▲ | 379,000 |
| TPLP-AUG | 0 | 0 | 0 | 9.67 | -0.31 ▼ | 0 |
| TPLP-JUL | 9.8 | 9.8 | 9.8 | 9.8 | -0.04 ▼ | 10,000 |
| TPLP-JUN | 9.89 | 9.99 | 9.35 | 9.39 | -0.36 ▼ | 3,083,000 |
| TREET-AUG | 0 | 0 | 0 | 21.06 | 0.19 ▲ | 0 |
| TREET-JUL | 21.2 | 21.2 | 20.7 | 20.8 | 0.22 ▲ | 562,000 |
| TREET-JUN | 20.25 | 21.3 | 20.25 | 20.51 | 0.13 ▲ | 3,702,000 |
| TRG-AUGB | 0 | 0 | 0 | 63.65 | -1.6 ▼ | 0 |
| TRG-JULB | 0 | 0 | 0 | 62.74 | -1.58 ▼ | 0 |
| TRG-JUNB | 63.8 | 64.6 | 61.7 | 62.05 | -1.56 ▼ | 1,707,000 |
| UBL-AUGB | 0 | 0 | 0 | 268.5 | 2.71 ▲ | 0 |
| UBL-JULB | 0 | 0 | 0 | 264.65 | -0.35 ▼ | 0 |
| UBL-JUNC | 0 | 0 | 0 | 261.58 | -1.42 ▼ | 0 |
| UBLPETF-AUG | 0 | 0 | 0 | 27.81 | -0.05 ▼ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 27.41 | -0.05 ▼ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.09 | -0.05 ▼ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 25.22 | -0.83 ▼ | 0 |
| UNITY-JUL | 24.9 | 24.9 | 24.4 | 24.4 | -1.27 ▼ | 12,000 |
| UNITY-JUN | 25.11 | 25.55 | 24.1 | 24.58 | -0.81 ▼ | 375,000 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.32 | -0.1 ▼ | 0 |
| WAVESAPP-JUL | 0 | 0 | 0 | 9.19 | -0.09 ▼ | 0 |
| WAVESAPP-JUN | 9.32 | 9.32 | 9.11 | 9.17 | 0 | 178,000 |
| WAVES-AUG | 0 | 0 | 0 | 7.86 | -0.09 ▼ | 0 |
| WAVES-JUL | 0 | 0 | 0 | 7.75 | -0.09 ▼ | 0 |
| WAVES-JUN | 7.8 | 7.91 | 7.64 | 7.67 | -0.09 ▼ | 84,500 |
| WTL-AUG | 0 | 0 | 0 | 1.53 | -0.02 ▼ | 0 |
| WTL-JUL | 1.56 | 1.56 | 1.5 | 1.52 | -0.03 ▼ | 1,585,500 |
| WTL-JUN | 1.54 | 1.57 | 1.45 | 1.49 | -0.02 ▼ | 16,164,500 |
| YOUW-AUG | 0 | 0 | 0 | 4.61 | 0.37 ▲ | 0 |
| YOUW-JUL | 4.27 | 4.53 | 4.27 | 4.52 | 0.32 ▲ | 348,500 |
| YOUW-JUN | 4.2 | 4.75 | 4.2 | 4.45 | 0.34 ▲ | 1,918,000 |
| 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 |
|---|
