Get the latest news and updates from Dawn
KARACHI June 23rd: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 400 | 400.98 | 370.1 | 385.28 | -15.7 ▼ | 32,143 |
| Atlas Honda Ltd (XD) | 1001.99 | 1002.5 | 913 | 982.31 | -20.78 ▼ | 5,659 |
| Dewan Motors | 34 | 34.7 | 31.91 | 31.92 | -3.54 ▼ | 2,188,734 |
| Ghandhara Automobile | 386 | 394.98 | 358.68 | 359.13 | -39.4 ▼ | 858,349 |
| Ghandhara Ind. | 631.1 | 641.79 | 583.25 | 588.14 | -55.21 ▼ | 295,587 |
| Honda Atlas Cars (XD) | 265 | 265 | 249.1 | 252.42 | -17.45 ▼ | 253,743 |
| Hinopak Motor | 380 | 390.01 | 366 | 370.39 | -28.98 ▼ | 26,071 |
| Indus Motor Co. | 1720.01 | 1755.99 | 1710.1 | 1724.28 | -33.55 ▼ | 4,366 |
| Millat Tractors | 544 | 544 | 525.06 | 530.42 | -16.99 ▼ | 48,159 |
| Sazgar Engineering | 1105.14 | 1105.14 | 1060 | 1065.51 | -51.97 ▼ | 220,590 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 128 | 128.01 | 121.01 | 122.35 | -7.38 ▼ | 39,566 |
| Atlas Battery | 265.01 | 269 | 256.22 | 260.67 | -9.1 ▼ | 18,549 |
| Bela Automotive | 106.86 | 119.98 | 106.86 | 111.27 | 2.2 ▲ | 1,315 |
| Bal.Wheels | 134 | 134 | 129 | 129.74 | -5.25 ▼ | 15,408 |
| Dewan Auto Engg | 34 | 34 | 29.54 | 30.25 | -2.57 ▼ | 19,604 |
| Exide (PAK) | 822 | 904.28 | 751.1 | 794.97 | -27.1 ▼ | 27,636 |
| Ghandhara Tyre | 38.99 | 39 | 36.5 | 37.06 | -2.6 ▼ | 281,793 |
| Loads Limited | 13.52 | 13.8 | 12.9 | 13 | -0.86 ▼ | 1,188,147 |
| Panther Tyres Ltd. | 39.5 | 39.99 | 37.96 | 38.06 | -1.97 ▼ | 39,256 |
| Treet Battery Ltd. | 11.66 | 11.7 | 11.2 | 11.27 | -0.55 ▼ | 487,071 |
| Thal Limited | 362.35 | 365 | 360.01 | 362.67 | -6.93 ▼ | 2,918 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 43 | 43 | 38.7 | 38.7 | -3.47 ▼ | 7,565 |
| Fast Cables Ltd. | 22.9 | 22.91 | 22.11 | 22.38 | -0.63 ▼ | 507,325 |
| Pak Elektron | 38 | 38.25 | 34.98 | 34.99 | -3.88 ▼ | 9,075,237 |
| Pakistan Cables- | 146.15 | 149 | 141.11 | 145.73 | -4.39 ▼ | 4,962 |
| Siemens Pak. | 1515 | 1518.01 | 1515 | 1518 | -0.51 ▼ | 334 |
| Waves Corp Ltd. | 7.49 | 7.62 | 7.03 | 7.18 | -0.49 ▼ | 1,474,366 |
| Waves Home App | 8.75 | 8.98 | 8.31 | 8.41 | -0.65 ▼ | 1,871,472 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 274.99 | 274.99 | 257 | 263.07 | -14.02 ▼ | 196,171 |
| Bestway Cement | 397 | 399 | 394.6 | 396.74 | -1.32 ▼ | 16,296 |
| Cherat Cement | 275 | 275 | 265.11 | 269.97 | -7.94 ▼ | 356,560 |
| Dadabhoy Cement | 5.95 | 6.1 | 5.6 | 5.64 | -0.53 ▼ | 248,798 |
| Dewan Cement | 12.91 | 13.6 | 12.49 | 12.52 | -1.36 ▼ | 13,766,080 |
| D.G.K.Cement | 152 | 152.8 | 140.25 | 143.15 | -11.74 ▼ | 5,712,820 |
| Dandot Cement | 14.06 | 14.99 | 14.05 | 14.21 | -0.79 ▼ | 46,467 |
| Fauji Cement | 42.26 | 44 | 40.24 | 40.55 | -4.16 ▼ | 16,264,731 |
| Fecto Cement | 91.2 | 92 | 83.98 | 84.56 | -8.75 ▼ | 349,811 |
| Flying Cement | 52.45 | 52.5 | 48.7 | 49.06 | -4.27 ▼ | 421,828 |
| Gharibwal Cement | 48 | 49.95 | 45.74 | 46.43 | -4.12 ▼ | 891,296 |
| Kohat Cement | 375 | 378 | 358.2 | 363.49 | -18.47 ▼ | 73,860 |
| Lucky Cement | 320.2 | 326.89 | 315 | 316.66 | -13.27 ▼ | 1,695,746 |
| Maple Leaf | 80 | 81 | 74.9 | 76.33 | -5.02 ▼ | 14,036,410 |
| Pioneer Cement | 205.06 | 206 | 189.01 | 195.74 | -14.06 ▼ | 346,275 |
| Power Cement | 13.2 | 13.3 | 12.41 | 12.68 | -0.89 ▼ | 4,816,200 |
| Power Cem(Pref) | 20.2 | 20.2 | 19.76 | 19.91 | -2.04 ▼ | 899 |
| Safe Mix Con.Ltd | 19.2 | 19.5 | 18.06 | 18.79 | 0.24 ▲ | 158,202 |
| Thatta Cement | 176 | 177.98 | 170.7 | 171.54 | -11.19 ▼ | 390,260 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 379.99 | 383 | 360 | 361.97 | -24.37 ▼ | 20,933 |
| Bawany Air Pro(DEF.) | 36.11 | 38.48 | 35.62 | 35.73 | -3.85 ▼ | 104,132 |
| Berger Paints | 102 | 102 | 96.11 | 96.82 | -6.82 ▼ | 233,084 |
| Biafo Industries | 162.99 | 174.4 | 162.99 | 164.24 | -5.53 ▼ | 43,154 |
| Buxly Paints | 182.05 | 182.05 | 170.04 | 172.39 | -9.85 ▼ | 14,754 |
| Data Agro | 111 | 111 | 100.09 | 100.17 | -11.04 ▼ | 24,042 |
| Descon Oxychem | 29.15 | 30.3 | 28.11 | 28.47 | -1.57 ▼ | 825,233 |
| Dynea Pakistan | 246 | 250 | 240 | 247.73 | -4.47 ▼ | 16,987 |
| Engro Polymer | 31.5 | 31.5 | 30 | 30.24 | -1.75 ▼ | 1,199,820 |
| Ghani Chemical | 19.11 | 19.3 | 17.8 | 18 | -1.36 ▼ | 1,904,359 |
| Ghani Chemworld | 8.71 | 8.75 | 7.98 | 7.98 | -1 ▼ | 1,533,252 |
| Ghani Glo Hol | 14.8 | 14.98 | 13.85 | 13.97 | -1.32 ▼ | 3,169,970 |
| Ittehad Chemicals | 78.08 | 79.9 | 76.11 | 76.87 | -3.13 ▼ | 58,474 |
| Lucky Core Ind. | 1508.7 | 1583 | 1480 | 1511.59 | -5.71 ▼ | 25,696 |
| Lotte Chemical | 19.55 | 19.55 | 19 | 19.23 | -0.54 ▼ | 1,510,291 |
| Leiner Pak Gelat | 112.89 | 112.89 | 100 | 103.52 | -5.63 ▼ | 5,256 |
| Nimir Ind.Chem | 146.5 | 152.8 | 143 | 145.43 | -4.63 ▼ | 5,484 |
| Nimir Resins | 28.1 | 28.8 | 26.22 | 26.37 | -2.19 ▼ | 447,616 |
| Pak Oxygen Ltd. | 146.5 | 146.5 | 144 | 144.43 | -5.42 ▼ | 6,461 |
| Pak.P.V.C. | 9.66 | 9.66 | 8.35 | 8.78 | 0.09 ▲ | 2,264 |
| Sardar Chemical | 56.21 | 56.21 | 50.59 | 50.7 | -5.51 ▼ | 11,785 |
| Sitara Chemical | 434.99 | 434.99 | 422.1 | 424.75 | -10.25 ▼ | 475 |
| Sitara Peroxide | 13.75 | 13.75 | 13 | 13.01 | -0.95 ▼ | 61,710 |
| Wah-Noble | 252.02 | 269.99 | 245 | 250.48 | -18.95 ▼ | 2,773 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.5 | 10.5 | 10.01 | 10.5 | 0.01 ▲ | 196,074 |
| HBL Invest Fund | 3.41 | 3.7 | 3.41 | 3.5 | -0.15 ▼ | 665,685 |
| Tri-Star Mutual | 7.8 | 7.81 | 7.79 | 7.8 | -0.7 ▼ | 7,314 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 140 | 140 | 136.5 | 136.91 | -4 ▼ | 18,729 |
| Askari Bank | 48.51 | 48.99 | 46.65 | 47.47 | -1.33 ▼ | 383,637 |
| Bank Al-Falah | 74.69 | 75.89 | 73.5 | 74.37 | -0.8 ▼ | 927,767 |
| Bank AL-Habib | 152 | 153.85 | 149 | 149.99 | -3.27 ▼ | 276,940 |
| Bankislami Pak | 27.15 | 30 | 26.98 | 27.38 | -0.67 ▼ | 7,921,882 |
| Bank Makramah | 3.75 | 3.95 | 3.5 | 3.79 | -0.16 ▼ | 4,914,061 |
| Bank Of Khyber | 16.07 | 16.58 | 16 | 16.44 | 0.38 ▲ | 31,881 |
| B.O.Punjab | 9.8 | 10 | 9.71 | 9.77 | -0.36 ▼ | 13,746,025 |
| Faysal Bank | 58.9 | 59.5 | 58.69 | 59.01 | -0.04 ▼ | 8,706,976 |
| Habib Bank | 165 | 165.8 | 160.05 | 161.59 | -4.71 ▼ | 816,594 |
| Habib Metropolitan | 91.1 | 95.99 | 91.1 | 93.12 | -3.98 ▼ | 45,997 |
| JS Bank Ltd | 9.9 | 10.25 | 9.6 | 9.83 | -0.18 ▼ | 139,504 |
| MCB Bank Ltd | 276 | 279.5 | 273 | 273.61 | -4.29 ▼ | 269,270 |
| Meezan Bank Ltd | 305 | 310 | 300.05 | 304.76 | -3.49 ▼ | 1,871,653 |
| National Bank (XD) | 101.39 | 103.97 | 98.75 | 99.61 | -4.22 ▼ | 3,754,730 |
| Samba Bank | 8.92 | 9.98 | 8.92 | 9.06 | -0.79 ▼ | 144,857 |
| St.Chart.Bank | 59.5 | 59.5 | 58.5 | 58.5 | -1.02 ▼ | 14,819 |
| Soneri Bank Ltd | 16.4 | 17.25 | 16.4 | 16.82 | -0.18 ▼ | 189,418 |
| United Bank | 259.99 | 265.94 | 258.5 | 261.81 | -0.29 ▼ | 3,805,211 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 7.8 | 8.14 | 7.8 | 7.89 | -0.43 ▼ | 624,494 |
| Aisha Steel Mill | 10.21 | 10.21 | 9.15 | 9.16 | -1.01 ▼ | 7,506,842 |
| Amreli Steels | 20.51 | 21.49 | 20.5 | 20.56 | -1.22 ▼ | 995,375 |
| Bolan Casting | 95 | 95 | 86.98 | 87.57 | -9.07 ▼ | 111,935 |
| Beco Steel Ltd | 11.5 | 12.19 | 11.2 | 11.27 | -0.67 ▼ | 518,445 |
| Crescent Steel | 111.5 | 112 | 101.43 | 101.9 | -10.42 ▼ | 354,755 |
| Dadex Eternit | 69.95 | 69.95 | 60.51 | 64.14 | -1.97 ▼ | 22,711 |
| Dost Steels Ltd. | 7.28 | 7.42 | 7.1 | 7.24 | -0.18 ▼ | 204,117 |
| Int. Ind.Ltd. | 160 | 160 | 153.05 | 154.86 | -5.64 ▼ | 125,559 |
| Inter.Steel Ltd | 85 | 85.1 | 80.15 | 81.14 | -5.48 ▼ | 153,098 |
| Ittefaq Iron Ind | 7.99 | 8.23 | 7.52 | 7.55 | -0.69 ▼ | 657,772 |
| K.S.B.Pumps | 207.06 | 213 | 202.01 | 203.7 | -9.94 ▼ | 54,289 |
| Metro Steel | 10.11 | 10.65 | 9.5 | 10 | -0.25 ▼ | 74,685 |
| Mughal Iron | 66 | 66 | 60.26 | 60.41 | -6.54 ▼ | 2,007,731 |
| Mughal Iron(C) | 40.1 | 42 | 39.22 | 39.33 | -4.25 ▼ | 207,452 |
| Pak Engineering | 713 | 789.99 | 702.02 | 713.48 | -36.81 ▼ | 375 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer | 14.87 | 16.89 | 14.57 | 15.34 | -0.21 ▼ | 7,000 |
| HBL Total Treasury | 118.8 | 118.9 | 118.8 | 118.8 | -0.1 ▼ | 3,800 |
| JS Global Banking | 23.72 | 26.2 | 23.58 | 26.2 | 2.1 ▲ | 8,000 |
| JS Momentum | 11 | 11.29 | 10.68 | 10.73 | -0.36 ▼ | 1,598,000 |
| Mahaana Islamic (XD) | 12.78 | 13.99 | 12.5 | 12.92 | 0 | 490,000 |
| Meezan Pakistan | 17.06 | 17.06 | 16.3 | 16.42 | -0.77 ▼ | 627,500 |
| NBP Pakistan G ETF | 23.62 | 23.67 | 23.26 | 23.26 | -1.74 ▼ | 94,000 |
| NIT Pakistan | 27.26 | 27.26 | 27.06 | 27.06 | -0.4 ▼ | 18,500 |
| UBLPakistanETF | 26.64 | 26.89 | 26.4 | 26.52 | -0.98 ▼ | 69,500 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 52 | 53.49 | 50.3 | 50.75 | -3.51 ▼ | 605,345 |
| Arif Habib Corp | 10.25 | 10.3 | 10 | 10.02 | -0.31 ▼ | 1,049,164 |
| Engro Fertert | 179.9 | 179.9 | 176 | 176.68 | -3.62 ▼ | 1,060,173 |
| Fatima Fert | 87 | 87 | 85 | 85.19 | -1.83 ▼ | 157,776 |
| Fauji Fert | 370 | 374.88 | 369.71 | 371.81 | -2.24 ▼ | 2,266,260 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.6 | 7.6 | 7.06 | 7.14 | -0.5 ▼ | 291,012 |
| Big Bird Foods Ltd. | 48.51 | 48.75 | 45.45 | 46.78 | -3.01 ▼ | 4,910,385 |
| Barkat Frisian Agro | 32.4 | 32.88 | 29.81 | 30.15 | -2.77 ▼ | 4,118,532 |
| Bunnys Limited | 67.6 | 67.69 | 60.92 | 60.92 | -6.77 ▼ | 3,329,235 |
| Clover Pakistan | 39.25 | 39.75 | 37.75 | 37.98 | -2.32 ▼ | 165,266 |
| Colgate Palm | 1320.55 | 1330 | 1297 | 1299.75 | -41.23 ▼ | 7,417 |
| Frieslandcampina | 83.02 | 85.05 | 78.78 | 81.27 | -5.32 ▼ | 840,359 |
| Fauji Foods Ltd | 14.8 | 14.86 | 13.65 | 13.83 | -1.27 ▼ | 9,110,354 |
| Gillette Pak | 215 | 215 | 200 | 210.19 | -5.59 ▼ | 1,230 |
| Ismail Ind- | 1672 | 1675.01 | 1672 | 1672.35 | -42.62 ▼ | 94 |
| MithchellsFruit | 183 | 184 | 175 | 176.84 | -7.39 ▼ | 63,864 |
| Matco Foods Ltd | 48 | 50 | 45.5 | 45.66 | -1.86 ▼ | 35,997 |
| Murree Brewery | 770 | 798.5 | 751 | 766.76 | -23.71 ▼ | 1,284 |
| National Foods | 274 | 275.5 | 265.51 | 272.69 | -3.47 ▼ | 275,732 |
| Nestle Pakistan | 7010 | 7010 | 6905 | 7007.87 | 7.88 ▲ | 198 |
| At-Tahur Ltd. | 40 | 40.01 | 36.72 | 36.77 | -4.03 ▼ | 5,144,396 |
| Quice Food | 7.31 | 7.34 | 6.9 | 6.92 | -0.53 ▼ | 553,690 |
| Rafhan Maize | 9599.99 | 9599.99 | 9358.51 | 9444.1 | -55.07 ▼ | 112 |
| Shield Corp. | 261 | 261 | 245.1 | 265.53 | 0 | 14 |
| Shezan Inter. | 175.98 | 179 | 160 | 171.32 | -4.66 ▼ | 18,137 |
| The Organic Meat | 29.5 | 29.9 | 27.9 | 28.09 | -2.16 ▼ | 1,141,733 |
| Treet Corp | 19.9 | 20.3 | 18.72 | 18.94 | -1.59 ▼ | 4,846,336 |
| Unity Foods Ltd | 23.49 | 23.8 | 22.11 | 22.49 | -1.57 ▼ | 1,102,237 |
| Unilever Foods | 23200 | 23200 | 21501 | 22900 | -245.72 ▼ | 53 |
| ZIL Limited | 304.16 | 343 | 303.01 | 337.08 | 3.36 ▲ | 2,205 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11 | 11.2 | 10.3 | 10.38 | -0.83 ▼ | 385,982 |
| Frontier Ceram | 35.5 | 36.3 | 32.53 | 36.3 | 3.3 ▲ | 108,165 |
| GhaniGlobalGlass | 8.8 | 8.83 | 8.4 | 8.46 | -0.46 ▼ | 2,110,276 |
| Ghani Glass Ltd | 36.99 | 37 | 33.91 | 34.36 | -2.64 ▼ | 960,208 |
| Ghani Value Glass | 57.1 | 60.09 | 57 | 59.96 | 1.86 ▲ | 293,691 |
| Karam Ceramics | 66.8 | 66.8 | 66.8 | 66.8 | 6.07 ▲ | 1,133 |
| Shabbir Tiles | 14.22 | 14.43 | 13.14 | 13.14 | -1.46 ▼ | 606,287 |
| Tariq Glass Ind. | 215.01 | 219.5 | 207 | 207.92 | -12.22 ▼ | 207,409 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 30.02 | 32.99 | 30.02 | 30.08 | -1.45 ▼ | 7,343 |
| Adamjee Ins. | 47.88 | 47.88 | 45.95 | 46 | -1.5 ▼ | 292,948 |
| Askari Life Ass | 7.08 | 7.5 | 6.94 | 6.99 | -0.95 ▼ | 153,954 |
| Adamjee Life Ass. | 26.44 | 26.44 | 25 | 25.18 | -0.82 ▼ | 115,214 |
| Atlas Ins. Ltd | 58.5 | 58.56 | 58.5 | 58.5 | -1.4 ▼ | 10,316 |
| Century Ins. | 42 | 42 | 41 | 41.2 | -1.3 ▼ | 2,548 |
| Cres.Star Ins. | 3 | 3.27 | 2.96 | 3 | -0.09 ▼ | 2,127,923 |
| EFU General | 124.95 | 124.95 | 112.2 | 118.37 | -4.36 ▼ | 2,968 |
| EFU Life Assurance | 147.01 | 151.46 | 146.35 | 146.53 | -3.41 ▼ | 3,204 |
| Habib Ins. | 7.7 | 7.9 | 7.5 | 7.66 | -0.14 ▼ | 1,149,976 |
| IGI Holdings | 168.8 | 168.8 | 155 | 155.01 | -11.52 ▼ | 28,882 |
| IGI Life Ins | 19.9 | 19.99 | 17.56 | 17.62 | -1.88 ▼ | 6,350 |
| Jubilee Gen.Ins | 56.3 | 58.95 | 55.9 | 55.97 | -1.3 ▼ | 77,844 |
| Jubile Life Ins | 144 | 144 | 138 | 138.65 | -1.54 ▼ | 16,614 |
| Pak Reinsurance | 13.28 | 13.5 | 12.55 | 12.65 | -0.63 ▼ | 942,565 |
| PICIC Ins.Ltd. | 3.36 | 3.6 | 3.14 | 3.25 | -0.11 ▼ | 116,384 |
| Premier Ins. | 5.19 | 5.3 | 5.11 | 5.12 | -0.18 ▼ | 19,812 |
| Pak Gen.Ins. | 11 | 11 | 10.6 | 11 | 0 | 24,406 |
| Reliance Ins. | 9.98 | 9.98 | 9.5 | 9.7 | 0 | 553 |
| Shaheen Ins. | 5.5 | 6 | 5.06 | 5.66 | 0.06 ▲ | 21,640 |
| TPL Insurance | 9 | 9 | 8.65 | 8.76 | -0.24 ▼ | 9,601 |
| United Insurance | 16.23 | 16.24 | 16.03 | 16.12 | -0.11 ▼ | 32,361 |
| Universal Ins. | 9.7 | 10.5 | 9.7 | 10.52 | -0.18 ▼ | 5 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.02 | 8.6 | 8.02 | 8.12 | -0.69 ▼ | 10,370 |
| Arif Habib Limited. | 72.4 | 72.99 | 68.5 | 69.01 | -3.8 ▼ | 58,177 |
| AKD Securites | 23.6 | 24 | 22.01 | 22.54 | -1.23 ▼ | 244,375 |
| Apna Microfin. | 0 | 0 | 0 | 10.89 | 0 | 149 |
| Calcorp Limited | 44.6 | 44.6 | 37.67 | 44.51 | 3.9 ▲ | 1,025 |
| Cyan Limited | 31.01 | 31.01 | 29.87 | 30.01 | -1.04 ▼ | 55,321 |
| Dawood Equities | 9.3 | 9.6 | 9 | 9.33 | -0.19 ▼ | 88,848 |
| DH Partners Ltd. | 36.4 | 37.42 | 35 | 35.79 | -0.64 ▼ | 143,014 |
| Dawood Law | 237 | 237.97 | 213.05 | 236.88 | 3.16 ▲ | 1,008 |
| Engro Holdings | 167.5 | 169.49 | 160.75 | 162.89 | -8.61 ▼ | 1,738,625 |
| Escorts Bank | 5.62 | 6.2 | 5.61 | 5.86 | -0.1 ▼ | 7,940 |
| First Cap.Equit | 4.3 | 4.3 | 4.18 | 4.18 | 0.16 ▲ | 10,801 |
| F.Credit & Inv | 8.31 | 9.6 | 7.75 | 7.75 | -0.88 ▼ | 97,610 |
| Ist.Capital Sec | 2.35 | 3 | 2.04 | 2.65 | 0.16 ▲ | 12,815,248 |
| First Dawood Prop | 4.28 | 4.7 | 4 | 4.09 | -0.24 ▼ | 3,987,958 |
| F. Nat.Equities | 3.41 | 3.58 | 3.29 | 3.31 | -0.28 ▼ | 3,148,336 |
| Invest Bank | 7.8 | 8.4 | 7.19 | 7.21 | -0.98 ▼ | 4,315,961 |
| Imperial Limite | 15.47 | 17.99 | 15.47 | 17.99 | 0.8 ▲ | 2,006 |
| Intermarket Sec. | 5.1 | 5.37 | 4.9 | 4.93 | -0.37 ▼ | 121,410 |
| Jah.Sidd. Co. | 18.01 | 18.06 | 17 | 17.06 | -1.3 ▼ | 409,283 |
| JahangirSidd(Pref) | 10.5 | 10.55 | 10.5 | 10.5 | 0.1 ▲ | 443,324 |
| JS Global Cap. | 124 | 124 | 121.51 | 121.79 | -3.21 ▼ | 353 |
| LSE Capital Ltd. | 5.55 | 5.55 | 5 | 5.2 | -0.47 ▼ | 259,082 |
| LSE Fin. Services | 32.59 | 35.79 | 32.36 | 32.36 | -3.6 ▼ | 493,419 |
| LSE Ventures Ltd | 10 | 10 | 9.2 | 9.59 | -0.41 ▼ | 32,413 |
| MCB Inv MGT | 134 | 134 | 119 | 123 | -1 ▼ | 1,083 |
| Next Capital | 7.55 | 7.94 | 7.55 | 7.57 | 0.02 ▲ | 543 |
| OLP Financial | 38.5 | 39 | 38.5 | 38.63 | -0.37 ▼ | 33,263 |
| Pervez Ahmed Co | 2.69 | 3.02 | 2.31 | 2.72 | -0.12 ▼ | 24,022,793 |
| PIA Holding Company | 21.76 | 21.76 | 19.85 | 19.96 | -2.1 ▼ | 11,614,268 |
| PIA Holding CompanyB | 10038.45 | 10038.45 | 10038.45 | 10038.45 | -1115.38 ▼ | 11 |
| Pak Stock Exchange | 25.12 | 25.9 | 24.29 | 24.62 | -1.38 ▼ | 1,243,516 |
| Sec. Inv. Bank | 10.39 | 10.39 | 8.9 | 9.96 | 0.52 ▲ | 1,560 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 5.11 | 6.8 | 5.11 | 6.27 | 0.47 ▲ | 212,041 |
| Pak Gulf Leasing | 21.99 | 22 | 21.99 | 21.8 | 0 | 61 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1497.42 | 1510 | 1450 | 1480.18 | -28.24 ▼ | 1,220 |
| Fateh Industries | 131.52 | 145.9 | 131.41 | 146.01 | 0 | 53 |
| Leather Up Ltd. | 42.9 | 42.9 | 41.1 | 42.9 | 3.9 ▲ | 92,872 |
| Pak Leather | 30.81 | 31 | 30 | 30.13 | -1.82 ▼ | 21,768 |
| Service Global | 74.69 | 77 | 70.12 | 71.83 | -2.87 ▼ | 126,578 |
| Service Ind.Ltd | 1032 | 1047 | 986 | 994.8 | -51.63 ▼ | 16,282 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 159.49 | 161.99 | 157.01 | 157.41 | 1.76 ▲ | 3,081 |
| AL-Khair Gadoon | 43.01 | 51.9 | 43.01 | 47.18 | 0 | 471 |
| Arpak Int. | 51.9 | 51.9 | 51.53 | 57.26 | 0 | 400 |
| ECOPACK Ltd | 67.4 | 70.01 | 62.24 | 64.94 | -4.22 ▼ | 506,598 |
| Gammon Pak | 26.3 | 26.3 | 23 | 23.82 | -1.38 ▼ | 54,157 |
| GOC (Pak) Ltd. | 72 | 74 | 70 | 72 | 2.49 ▲ | 603 |
| Mandviwala | 17.89 | 18.5 | 17.6 | 18.13 | 0.73 ▲ | 1,801 |
| Olympia Mills | 40.2 | 40.2 | 39.64 | 39.64 | 0 | 80 |
| Pakistan Alumin | 113.85 | 113.85 | 110.5 | 112.99 | -1.92 ▼ | 534,711 |
| Pak Services | 905 | 949.98 | 851.1 | 871 | -70.11 ▼ | 111 |
| Shifa Int.Hospital | 451 | 451 | 438 | 438.97 | -12.26 ▼ | 11,985 |
| Siddiqsons Tin | 6.19 | 6.89 | 6 | 6.53 | 0.25 ▲ | 7,557,409 |
| Tri-Pack Films | 162 | 162 | 146 | 147.52 | -13.13 ▼ | 377,040 |
| United Brands | 25.5 | 25.99 | 23.26 | 23.52 | -0.24 ▼ | 156,465 |
| UDL Int.Ltd. | 7.6 | 8.01 | 7.6 | 7.67 | -0.53 ▼ | 7,188 |
| United Distributor | 66 | 66 | 62.5 | 64.49 | -1.7 ▼ | 13,233 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 10.34 | 10.34 | 9.44 | 9.48 | -1.01 ▼ | 147,856 |
| AL-Noor Mod | 3.01 | 3.25 | 3 | 3.06 | -0.18 ▼ | 7,486 |
| Elite Cap.Mod | 36.66 | 36.88 | 31 | 36.88 | 3.35 ▲ | 28,737 |
| Equity Modaraba | 3.58 | 3.58 | 3.15 | 3.49 | -0.08 ▼ | 16,666 |
| 1st.Fid.Leasing | 2.64 | 2.64 | 2.2 | 2.31 | -0.34 ▼ | 125,310 |
| Habib Modaraba | 23.19 | 23.9 | 22.02 | 23.65 | 0.46 ▲ | 2,480 |
| Imrooz Modaraba | 172 | 172 | 172 | 183.35 | 0 | 1 |
| Punjab Mod | 3.86 | 4.25 | 3.86 | 3.99 | -0.34 ▼ | 168,587 |
| Paramount Mod | 8.16 | 8.99 | 8.16 | 8.7 | -0.29 ▼ | 3,000 |
| Tri-Star 1st Mod. | 14.48 | 14.48 | 13.85 | 14.47 | -0.5 ▼ | 205 |
| Burj Clean Energy | 9 | 9.29 | 9 | 9.12 | -0.78 ▼ | 5,879 |
| OLP Modaraba | 16.86 | 17 | 16.85 | 17 | -0.44 ▼ | 6,333 |
| Orient Rental | 9.65 | 9.7 | 9.65 | 9.7 | -0.2 ▼ | 8,282 |
| Popular Islamic | 14.66 | 17.85 | 14.65 | 15 | -1.28 ▼ | 787 |
| Prud Mod.1st | 3.91 | 3.91 | 3.43 | 3.49 | -0.61 ▼ | 5,241,994 |
| Sindh Modaraba | 11.44 | 11.45 | 11.3 | 11.32 | 0.28 ▲ | 3,152 |
| Trust Modaraba | 6.52 | 6.87 | 6.52 | 6.63 | -0.3 ▼ | 20,150 |
| Unicap Modaraba | 3.11 | 3.11 | 3.01 | 3.01 | -0.1 ▼ | 65,671 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 615.03 | 616 | 596.05 | 599.53 | -21.23 ▼ | 1,095,671 |
| Oil & Gas Dev | 210 | 210.5 | 202 | 203.86 | -8.39 ▼ | 4,604,885 |
| Pak Oilfields | 536.48 | 537 | 529 | 534.68 | -1.8 ▼ | 277,704 |
| Pak Petroleum | 161 | 162.35 | 151.3 | 153.33 | -10.3 ▼ | 5,839,530 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 445.06 | 452 | 435.11 | 438.23 | -12.63 ▼ | 13,211 |
| Burshane LPG | 30.08 | 30.08 | 29.25 | 29.44 | -0.32 ▼ | 1,436 |
| Hascol Petrol | 9.25 | 9.98 | 8.98 | 9.04 | -0.65 ▼ | 4,589,854 |
| HI-Tech Lub. | 42.94 | 42.94 | 40.5 | 40.69 | -2.82 ▼ | 175,226 |
| Oilboy Energy | 8.06 | 8.44 | 7.76 | 7.87 | -0.64 ▼ | 314,538 |
| P.S.O. | 366.99 | 370.4 | 348 | 354.47 | -17.82 ▼ | 3,237,272 |
| Sui North Gas | 110.2 | 114.5 | 105 | 108.67 | -6.99 ▼ | 2,971,791 |
| Sui South Gas | 42.25 | 43.9 | 38.7 | 38.8 | -4.2 ▼ | 35,996,379 |
| Wafi Energy Pak | 170.01 | 171 | 166 | 166.93 | -5.33 ▼ | 23,944 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 26.93 | 26.98 | 25.51 | 25.74 | -1.5 ▼ | 634,338 |
| Cherat Packaging | 111 | 111 | 105 | 105.37 | -7.04 ▼ | 117,154 |
| Pak Agro Pack | 9.5 | 9.5 | 9.4 | 9.4 | -0.1 ▼ | 3,799 |
| Int. Packaging Films | 20.67 | 21.5 | 20.6 | 20.68 | -0.45 ▼ | 321,953 |
| MACPAC Films | 34.06 | 39.02 | 31.92 | 32.15 | -3.32 ▼ | 5,234,690 |
| Merit Packaging | 13.02 | 14.4 | 12.55 | 12.58 | -1.36 ▼ | 2,873,719 |
| Packages Ltd. | 511 | 511 | 490 | 494.47 | -23.17 ▼ | 7,803 |
| Pak Paper Prod | 149 | 150 | 135.58 | 135.58 | -15.06 ▼ | 121,022 |
| Roshan Packages | 16.51 | 16.89 | 15.5 | 15.61 | -1.48 ▼ | 489,538 |
| Security Paper | 151.02 | 158.99 | 146.05 | 151.45 | -4.33 ▼ | 104,508 |
| SPEL Limited | 40.71 | 41.5 | 39.5 | 39.68 | -2.83 ▼ | 716,040 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 953.44 | 953.44 | 925.02 | 929.22 | -24.31 ▼ | 6,876 |
| AGP Limited | 173 | 177.96 | 171.09 | 172.78 | -5.56 ▼ | 99,285 |
| BF Biosciences | 162.06 | 163 | 152 | 154.56 | -12.44 ▼ | 589,873 |
| Citi Pharma Ltd | 78.8 | 79.98 | 75.4 | 76.09 | -5.46 ▼ | 2,075,727 |
| Ferozsons (Lab) | 349.19 | 361 | 340 | 342.75 | -20.15 ▼ | 102,258 |
| GlaxoSmithKline | 358 | 362.98 | 333.34 | 343.11 | -20.03 ▼ | 306,127 |
| Haleon Pakistan | 700 | 719.98 | 680 | 683.42 | -24.11 ▼ | 70,309 |
| Highnoon (Lab) | 951.59 | 951.59 | 925 | 925.97 | -28.91 ▼ | 17,556 |
| Hoechst Pak Ltd | 3150.01 | 3189.99 | 3120 | 3154.54 | -43.96 ▼ | 316 |
| IBL HealthCare | 57.2 | 59.53 | 53.77 | 53.77 | -5.97 ▼ | 951,963 |
| Liven Pharma | 54.05 | 55 | 50.45 | 50.47 | -5.58 ▼ | 425,593 |
| Macter Int. Ltd | 590.01 | 620 | 559.64 | 559.64 | -62.18 ▼ | 40,327 |
| Otsuka Pak | 310 | 315.83 | 284.93 | 294.83 | -21.76 ▼ | 56,962 |
| The Searle Company | 82 | 83 | 77 | 77.93 | -6.65 ▼ | 2,539,892 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.43 | 11.43 | 10.96 | 11.03 | -0.31 ▼ | 569,252 |
| Engro Powergen | 27.89 | 27.89 | 26.2 | 27.72 | -0.19 ▼ | 142,640 |
| Mughal Energy Ltd | 24.2 | 24.2 | 20 | 22 | 0 | 57 |
| Hub Power Co. | 133 | 134.9 | 131 | 131.99 | -4.06 ▼ | 3,884,553 |
| Kot Addu Power | 31.76 | 32.49 | 31.3 | 31.6 | -1.13 ▼ | 467,794 |
| K-Electric Ltd. | 4.91 | 5.08 | 4.82 | 4.89 | -0.24 ▼ | 23,740,292 |
| Kohinoor Energy | 16.5 | 17.45 | 16.5 | 16.71 | -0.39 ▼ | 96,417 |
| Kohinoor Power | 6.36 | 6.99 | 6.36 | 6.46 | -0.6 ▼ | 32,354 |
| Lalpir Power | 24.13 | 24.75 | 23.55 | 24.02 | -0.11 ▼ | 855,955 |
| Nishat ChunPower | 24.22 | 24.24 | 23.61 | 23.93 | -0.4 ▼ | 225,579 |
| Nishat Power | 34.75 | 35.75 | 33.51 | 34.77 | -0.18 ▼ | 95,709 |
| Pakgen Power | 155.75 | 190.37 | 155.75 | 156.12 | -16.94 ▼ | 170,176 |
| S.G.Power | 6.9 | 7.37 | 6.9 | 7.28 | 0.01 ▲ | 6,010 |
| Saif Power Ltd | 11.3 | 11.39 | 10.8 | 10.93 | -0.52 ▼ | 725,665 |
| Tri-Star Power | 6.72 | 6.72 | 6.35 | 6.37 | -0.16 ▼ | 5,481 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 23.5 | 25.8 | 23.5 | 24.08 | -1.92 ▼ | 626 |
| Hussain Industries | 26.52 | 27.89 | 25.1 | 26.97 | 0 | 128 |
| Javedan Corp. | 61 | 62 | 58 | 58.78 | -2.21 ▼ | 67,166 |
| Pace (Pak) Ltd. | 5.53 | 5.72 | 5.25 | 5.32 | -0.21 ▼ | 6,712,112 |
| TPL Properties | 9.01 | 9.19 | 8.6 | 8.8 | -0.47 ▼ | 4,056,678 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 26.71 | 26.93 | 26 | 26.76 | -0.17 ▼ | 739,134 |
| Globe Residency | 17.05 | 17.05 | 16.7 | 17 | -0.19 ▼ | 10,991 |
| TPL REIT Fund I | 12.61 | 13 | 11.91 | 12.69 | 0.08 ▲ | 506,737 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 650 | 655.25 | 606 | 613.06 | -47.05 ▼ | 775,207 |
| Cnergyico PK | 6.88 | 6.99 | 6.56 | 6.63 | -0.48 ▼ | 14,226,103 |
| National Refinery | 235.2 | 235.2 | 213.37 | 214.33 | -22.75 ▼ | 577,084 |
| Pak Refinery | 31 | 31.79 | 29.25 | 29.99 | -2.22 ▼ | 6,958,133 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar (XD) | 804 | 859 | 777.02 | 811.26 | -44.82 ▼ | 161 |
| Adam Sugar | 63.64 | 63.65 | 60.6 | 63.1 | 0 | 195 |
| Abdullah Shah | 6.8 | 6.8 | 6.2 | 6.32 | -0.45 ▼ | 159,295 |
| AL-Noor Sugar | 75 | 75 | 75 | 75 | -5.85 ▼ | 500 |
| Chashma Sugar | 60.16 | 60.16 | 57.6 | 57.6 | -6.4 ▼ | 4,370 |
| Dewan Sugar | 6.1 | 6.73 | 6.01 | 6.24 | -0.26 ▼ | 109,371 |
| Faran Sugar Mills | 38.3 | 39 | 38.12 | 38.5 | -0.58 ▼ | 82,455 |
| Habib Sugar | 77 | 77 | 76.97 | 76.97 | -0.04 ▼ | 8,622 |
| Habib Rice Prod | 30.31 | 31.01 | 30.18 | 30.84 | -1.89 ▼ | 2,549 |
| Haseeb Waqas Sugar | 11 | 12 | 11 | 11.63 | 0.06 ▲ | 8,989 |
| J.D.W.Sugar | 850.02 | 940 | 850.02 | 918.48 | -3.97 ▼ | 51 |
| Jauharabad Sug | 41.05 | 43.5 | 36.95 | 37.7 | -3.35 ▼ | 99,386 |
| Mirpurkhas Sugar | 32.5 | 32.5 | 31 | 31.26 | -0.75 ▼ | 23,059 |
| Mehran Sugar (XD) | 46.6 | 48.5 | 46.5 | 47.68 | -0.29 ▼ | 13,469 |
| Noon Sugar | 89 | 89 | 83.5 | 86 | -3.05 ▼ | 1,303 |
| Premier Suger | 291.22 | 291.22 | 252.98 | 278.35 | 13.6 ▲ | 848 |
| Sanghar Sugar | 47 | 48.5 | 44.03 | 47.38 | 0 | 210 |
| Sindh Abadgar | 66.99 | 66.99 | 61.07 | 61.09 | 0.02 ▲ | 656 |
| Shahtaj Sugar | 0 | 0 | 0 | 133.4 | -1.6 ▼ | 0 |
| Shahmurad Sugar | 352 | 359 | 352 | 359 | -5.86 ▼ | 205 |
| Sakrand Sugar | 12.2 | 12.2 | 11.98 | 12 | 0.01 ▲ | 3,103 |
| Shakarganj Limited | 69.74 | 69.88 | 65 | 67.97 | 2.31 ▲ | 5,512 |
| Tariq Corp Ltd. | 13.92 | 14.09 | 13.46 | 13.5 | -0.61 ▼ | 35,892 |
| Tariq Corp(Pref) | 7.92 | 8.9 | 7.92 | 8.92 | 0 | 18 |
| Thal Ind.Corp. | 344 | 349.99 | 322 | 337.79 | -18.21 ▼ | 70 |
| Tandlianwala Sugar | 180 | 195 | 171.13 | 180.7 | -9.44 ▼ | 1,291 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 135 | 135 | 123.01 | 125.34 | -10.37 ▼ | 20,358 |
| Ibrahim Fibres | 330 | 330 | 316.02 | 333.03 | 0 | 6 |
| Image Pakistan | 21.9 | 22 | 20.95 | 21.17 | -1.22 ▼ | 1,566,031 |
| Pak Synthetics | 55.5 | 57.99 | 55.5 | 55.59 | -3.88 ▼ | 1,635 |
| Rupali Polyester | 27.07 | 27.07 | 27.07 | 27.07 | 2.46 ▲ | 99,695 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 139 | 140 | 128.51 | 131.27 | -11.14 ▼ | 1,456,767 |
| Avanceon Ltd | 46.9 | 46.9 | 44.5 | 44.83 | -2.63 ▼ | 950,886 |
| Nets International | 36.9 | 36.9 | 36.9 | 36.9 | -4.1 ▼ | 5,675 |
| Supernet Ltd.XB | 33 | 33 | 31.5 | 31.98 | -2.79 ▼ | 661,000 |
| Hum Network | 10.99 | 11.05 | 10.03 | 10.85 | -0.27 ▼ | 1,304,527 |
| Media Times Ltd | 2.42 | 2.71 | 2.39 | 2.49 | -0.1 ▼ | 3,165,216 |
| Netsol Tech. | 125 | 126 | 116.5 | 118.13 | -8.72 ▼ | 657,969 |
| Octopus Digital | 47.06 | 49.25 | 47.06 | 47.53 | -2.78 ▼ | 151,836 |
| Pak Datacom | 366.08 | 388 | 359.27 | 359.48 | -39.71 ▼ | 69,800 |
| P.T.C.L. | 22.4 | 23.12 | 21.21 | 21.56 | -1.87 ▼ | 3,707,381 |
| Supernet Technologie | 818.48 | 820 | 818.48 | 818.48 | 0 | 26 |
| Symmetry Group Ltd | 13.99 | 14.2 | 12.78 | 12.95 | -1.25 ▼ | 4,247,673 |
| Systems Limited | 103 | 103 | 100 | 100.37 | -4.21 ▼ | 1,269,977 |
| Telecard Limited | 7.2 | 7.26 | 6.93 | 6.97 | -0.38 ▼ | 3,570,260 |
| TPL Corp Ltd | 5.25 | 5.66 | 5.05 | 5.21 | -0.09 ▼ | 6,253,620 |
| TPL Trakker Ltd | 6.58 | 6.58 | 6 | 6.15 | -0.43 ▼ | 149,854 |
| TRG Pak Ltd | 53.6 | 55.25 | 51.01 | 51.09 | -5.59 ▼ | 5,767,959 |
| WorldCall Telecom | 1.41 | 1.42 | 1.34 | 1.35 | -0.1 ▼ | 53,303,035 |
| Zarea Limited | 15.25 | 15.44 | 14.9 | 15.03 | -0.46 ▼ | 488,639 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 43.05 | 45.99 | 42.11 | 42.77 | -2.88 ▼ | 64,838 |
| Azgard Nine | 8.8 | 8.8 | 8 | 8.06 | -0.79 ▼ | 2,083,121 |
| AN Textile Mill | 23.4 | 25.7 | 21.02 | 25.7 | 2.34 ▲ | 63,453 |
| Aruj Industries | 8.5 | 8.5 | 7.9 | 8 | -0.51 ▼ | 14,313 |
| Bhanero Tex. | 815 | 845 | 815 | 770.41 | 0 | 25 |
| Blessed Tex. | 300 | 300 | 282 | 285.27 | 3.27 ▲ | 775 |
| Chenab Limited | 6.7 | 6.7 | 6.26 | 6.28 | -0.32 ▼ | 41,983 |
| Chenab Ltd.(Pre | 2.6 | 3.15 | 2.5 | 2.72 | -0.27 ▼ | 168,865 |
| Crescent Tex. | 23 | 24.7 | 21.5 | 23.13 | 0.29 ▲ | 2,346,035 |
| Faisal Spinning | 330 | 345.3 | 288.02 | 335.17 | 21.26 ▲ | 1,122 |
| Feroze 1888 | 60 | 60 | 58 | 58.01 | -2.99 ▼ | 1,051 |
| Fazal Cloth | 205.7 | 205.7 | 200 | 205.54 | 18.54 ▲ | 21,593 |
| Gul Ahmed | 22.61 | 23.2 | 21.26 | 21.73 | -1.89 ▼ | 2,854,634 |
| Ghazi Fabrics | 9.25 | 9.5 | 8.86 | 8.94 | -0.89 ▼ | 114,968 |
| Hala Enterprise | 26.45 | 27.5 | 22.9 | 23.32 | -2.11 ▼ | 290,097 |
| Interloop Ltd. | 60.9 | 60.9 | 57.01 | 58.09 | -3.71 ▼ | 588,510 |
| Int.Knitwear | 20.2 | 22.2 | 19.2 | 20.55 | 0.37 ▲ | 155,128 |
| Jubilee Spinning | 11.5 | 12.35 | 11.23 | 12.35 | 1.12 ▲ | 78,782 |
| Khyber Textile | 1262.48 | 1262.48 | 1161.5 | 1174.63 | -87.85 ▼ | 115 |
| Kohinoor Mills | 42.15 | 43 | 41 | 41.37 | -3.37 ▼ | 5,062 |
| Kohinoor Ind. | 10.21 | 10.29 | 9.67 | 9.7 | -0.82 ▼ | 30,327 |
| Kohinoor Textile | 175.5 | 175.7 | 170 | 170 | -5.7 ▼ | 602 |
| Mehmood Tex. | 318.98 | 318.98 | 296 | 296.31 | -9.39 ▼ | 440 |
| Masood Textile | 55 | 55 | 52 | 53.9 | 0.3 ▲ | 1,338 |
| Nishat (Chun.) | 37.89 | 37.89 | 35.6 | 35.83 | -1.27 ▼ | 76,155 |
| Nishat Mills Ltd | 115 | 116 | 109 | 110.36 | -7.93 ▼ | 714,225 |
| Paramount Sp | 4.14 | 4.24 | 2.97 | 3.7 | -0.22 ▼ | 183,354 |
| Quetta Textile | 14.4 | 14.99 | 14.4 | 14.4 | -0.74 ▼ | 1,501 |
| Redco Textile | 24.54 | 25.97 | 24.54 | 26.37 | 0 | 311 |
| Reliance Weaving | 0 | 0 | 0 | 132.04 | 0 | 300 |
| Sapphire Tex. | 1149.99 | 1150 | 1101 | 1120.89 | -29.11 ▼ | 54 |
| Sapphire Fiber | 1068.99 | 1068.99 | 1037.96 | 1038.23 | -41.15 ▼ | 53 |
| Shams Textile | 34.67 | 34.67 | 34.51 | 34.67 | 3.15 ▲ | 11,845 |
| Stylers Int.Ltd. (XD) | 40.5 | 40.5 | 39.25 | 39.26 | -0.24 ▼ | 1,358 |
| Suraj Cotton Mills | 113 | 116.4 | 108.03 | 110.39 | -4.41 ▼ | 17,400 |
| Towellers Limited | 166.9 | 178 | 148.37 | 148.37 | -16.48 ▼ | 680,015 |
| ZahidJee Tex. | 46 | 48.03 | 39.5 | 41.7 | -1.96 ▼ | 105,332 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 79 | 79 | 69.36 | 69.36 | -7.71 ▼ | 12,764 |
| Amtex Limited | 3.23 | 3.38 | 3.02 | 3.11 | -0.15 ▼ | 1,852,248 |
| Arctic Textile | 34.25 | 34.25 | 30.74 | 32.35 | -1.81 ▼ | 53,028 |
| Asim Textile | 14.9 | 15.25 | 13.61 | 13.98 | -0.08 ▼ | 83,596 |
| Bilal Fibres | 17.6 | 18 | 16.6 | 17.21 | -0.78 ▼ | 168,837 |
| Crescent Cotton | 67.27 | 67.27 | 57 | 59.9 | -1.25 ▼ | 21,836 |
| Colony Tex.Mills Ltd | 4.9 | 4.98 | 4.55 | 4.64 | -0.26 ▼ | 289,415 |
| Chakwal Spinning | 40.9 | 40.98 | 38.76 | 39.15 | -2.15 ▼ | 1,213,769 |
| Dewan Farooque Sp. | 4.5 | 5.25 | 4.4 | 5.06 | 0.39 ▲ | 7,114,635 |
| Din Textile | 58.79 | 58.79 | 50.27 | 54.81 | 0 | 6 |
| Dewan Mushtaq | 10 | 10.72 | 10 | 9.88 | 0 | 101 |
| D.S. Ind. Ltd. | 4.75 | 5.24 | 4.75 | 4.89 | -0.35 ▼ | 573,679 |
| Dewan Textile | 7.23 | 7.23 | 6.71 | 6.9 | -0.01 ▼ | 4,067 |
| Ellcot Spinning | 103.22 | 103.22 | 101 | 102.33 | -0.89 ▼ | 1,300 |
| Gadoon Textile | 306 | 311 | 296 | 297.5 | -15.37 ▼ | 3,634 |
| Gulshan Sp. | 3.75 | 3.95 | 3.75 | 3.94 | -0.05 ▼ | 15,919 |
| Gulistan Sp. | 8.46 | 8.46 | 7.7 | 7.7 | -0.01 ▼ | 5,131 |
| Hira Textile | 3.85 | 3.85 | 3.53 | 3.61 | -0.34 ▼ | 1,441,231 |
| Idrees Textile | 21.08 | 21.08 | 20.55 | 20.66 | -0.42 ▼ | 2,887 |
| Ideal Spinning | 15.1 | 16 | 15.1 | 15.66 | 0.56 ▲ | 1,929 |
| Indus Dyeing | 162.08 | 169 | 151.56 | 154.59 | -10.45 ▼ | 72,037 |
| J.A.Textile | 29.18 | 31.44 | 26.5 | 28.11 | -1.07 ▼ | 148,527 |
| Janana D Mal | 66 | 72.49 | 64.11 | 64.9 | -4.42 ▼ | 26,246 |
| J.K.Spinning | 80 | 85.78 | 80 | 84.48 | 6.47 ▲ | 910 |
| Kohat Textile | 82.18 | 88.43 | 79.83 | 79.83 | -8.87 ▼ | 150,825 |
| Kohinoor Spining | 5.22 | 5.47 | 4.96 | 5 | -0.54 ▼ | 22,523,059 |
| Khalid Siraj | 8.75 | 8.77 | 7.86 | 8.62 | 0.42 ▲ | 2,388 |
| Maqbool Textile | 32.5 | 32.5 | 32.5 | 35.64 | 0 | 38 |
| Nagina Cotton | 58.5 | 58.5 | 52.5 | 55.5 | -2.48 ▼ | 1,703 |
| Nazir Cotton Mills | 12.8 | 13.89 | 12.8 | 13.5 | -0.3 ▼ | 12,322 |
| Premium Tex. | 440.01 | 440.01 | 415.5 | 419.52 | -27.89 ▼ | 128 |
| Reliance Cotton | 422.34 | 425.12 | 410 | 412.3 | -27.7 ▼ | 766 |
| Ruby Textile | 8.02 | 8.02 | 8 | 8 | -0.51 ▼ | 2,600 |
| Saif Textile | 17.1 | 17.9 | 17.1 | 17.19 | -0.33 ▼ | 110,965 |
| Service Ind Tex | 20 | 21.58 | 20 | 20.82 | -0.57 ▼ | 113,276 |
| Shadman Cotton | 45.25 | 45.25 | 45.25 | 49.86 | -0.42 ▼ | 429 |
| Shadab Textile | 65.18 | 71.9 | 63.61 | 63.61 | -7.07 ▼ | 36,856 |
| Sally Textile | 10.27 | 11.44 | 9.9 | 9.9 | -1.1 ▼ | 6,306 |
| Sana Ind. | 24.5 | 24.5 | 24.06 | 24.06 | 0 | 328 |
| Saritow Spinning | 14.5 | 14.5 | 13.12 | 14.48 | -0.03 ▼ | 10,545 |
| Sunrays Textile | 187 | 187 | 164.42 | 165.93 | -16.32 ▼ | 14,668 |
| Shahzad Tex. | 51.23 | 51.23 | 51.23 | 47.9 | 1.33 ▲ | 301 |
| Tata Textile | 85.05 | 92.5 | 81.83 | 82.15 | -8.77 ▼ | 254,305 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 18.1 | 21.99 | 18.1 | 19.34 | -0.72 ▼ | 10,343 |
| ICC Industries | 12.5 | 13.65 | 11.17 | 13.64 | 1.23 ▲ | 519,327 |
| Prosperity Weaving | 50.53 | 50.53 | 43 | 44.44 | -1.5 ▼ | 1,181 |
| Shahtaj Textile | 73.86 | 84.68 | 72.56 | 81.48 | 1.46 ▲ | 343 |
| Yousuf Weaving | 4.5 | 4.56 | 4.16 | 4.22 | -0.52 ▼ | 10,250,325 |
| Zephyr Textile | 15 | 15 | 13.66 | 13.78 | -1.34 ▼ | 16,438 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 350 | 358.88 | 340 | 340.19 | -19.62 ▼ | 3,685 |
| Pak Tobacco | 1150 | 1174 | 1140.01 | 1149.99 | -2.64 ▼ | 595 |
| Philip Morris Pak. | 1080 | 1179.75 | 1020 | 1136.01 | 35.38 ▲ | 2,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.88 | 18.88 | 15.89 | 17.11 | -0.54 ▼ | 26,596 |
| Pak Int.Bulk | 7.98 | 7.98 | 7.6 | 7.63 | -0.4 ▼ | 4,312,342 |
| Pak.Int.Container | 37.5 | 37.5 | 35.25 | 36.8 | -0.59 ▼ | 43,360 |
| P.N.S.C | 336.25 | 353.99 | 325 | 334.23 | -8.08 ▼ | 178,615 |
| Secure Logistics Gro | 16 | 16.79 | 14.85 | 14.99 | -1.51 ▼ | 7,750,164 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 207 | 207 | 188 | 190.86 | -15.93 ▼ | 13,792 |
| S.S.Oil | 749 | 769 | 701.04 | 709.54 | -52.29 ▼ | 26,101 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 53.55 | 62.07 | 53 | 61.37 | 4.94 ▲ | 801,304 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 8.11 | -0.45 ▼ | 0 |
| AGHA-JUL | 8.18 | 8.18 | 7.75 | 8.08 | -0.32 ▼ | 25,000 |
| AGHA-JUN | 8.01 | 8.15 | 7.5 | 7.9 | -0.43 ▼ | 184,500 |
| AGL-AUG | 0 | 0 | 0 | 52.18 | -3.63 ▼ | 0 |
| AGL-JUL | 50.66 | 53 | 50.66 | 51.33 | -3.68 ▼ | 46,500 |
| AGL-JUN | 53.11 | 53.5 | 50.02 | 51.06 | -3.4 ▼ | 492,000 |
| AGP-AUG | 0 | 0 | 0 | 177.66 | -5.79 ▼ | 0 |
| AGP-JUL | 0 | 0 | 0 | 175.11 | -5.71 ▼ | 0 |
| AGP-JUN | 0 | 0 | 0 | 173.07 | -5.65 ▼ | 0 |
| AICL-AUG | 0 | 0 | 0 | 47.3 | -1.56 ▼ | 0 |
| AICL-JUL | 43.56 | 43.56 | 43.55 | 43.55 | -4.61 ▼ | 3,000 |
| AICL-JUNB | 43.01 | 46.5 | 43.01 | 46 | -1.6 ▼ | 38,000 |
| AIRLINK-AUG | 0 | 0 | 0 | 134.98 | -11.51 ▼ | 0 |
| AIRLINK-JUL | 140.01 | 140.01 | 132.2 | 133.79 | -10.21 ▼ | 363,000 |
| AIRLINK-JUN | 137.1 | 140 | 130.1 | 132.68 | -10.02 ▼ | 959,500 |
| AKBL-AUG | 0 | 0 | 0 | 48.81 | -1.39 ▼ | 0 |
| AKBL-JUL | 48.68 | 48.68 | 47.5 | 47.5 | -1.98 ▼ | 52,000 |
| AKBL-JUN | 48.1 | 48.5 | 47.5 | 48.4 | -0.95 ▼ | 97,500 |
| ASL-AUG | 0 | 0 | 0 | 9.42 | -1.04 ▼ | 0 |
| ASL-JUL | 10.05 | 10.05 | 9.27 | 9.29 | -1.01 ▼ | 361,500 |
| ASL-JUN | 10.1 | 10.1 | 9.25 | 9.28 | -1 ▼ | 229,500 |
| ATRL-AUG | 0 | 0 | 0 | 630.37 | -48.65 ▼ | 0 |
| ATRL-JUL | 663 | 663 | 612 | 616.64 | -50.36 ▼ | 419,500 |
| ATRL-JUN | 652 | 657 | 605 | 611.96 | -50.34 ▼ | 807,000 |
| AVN-AUG | 0 | 0 | 0 | 46.1 | -2.72 ▼ | 0 |
| AVN-JUL | 46.4 | 46.41 | 45 | 45 | -3 ▼ | 76,000 |
| AVN-JUN | 46.15 | 46.33 | 43.75 | 45 | -2.67 ▼ | 228,500 |
| BAFL-AUG | 0 | 0 | 0 | 76.47 | -0.85 ▼ | 0 |
| BAFL-JUL | 75 | 75 | 75 | 75 | -1.22 ▼ | 3,000 |
| BAFL-JUNB | 74.38 | 76.84 | 72.1 | 74.44 | -1.26 ▼ | 128,500 |
| BAHL-AUG | 0 | 0 | 0 | 154.22 | -3.43 ▼ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 152.01 | -3.38 ▼ | 0 |
| BAHL-JUNB | 0 | 0 | 0 | 150.24 | -3.34 ▼ | 0 |
| BIPL-AUG | 0 | 0 | 0 | 28.15 | -0.7 ▼ | 0 |
| BIPL-JUL | 28 | 30.95 | 27.5 | 27.63 | -0.81 ▼ | 696,000 |
| BIPL-JUN | 27.95 | 29.99 | 27.11 | 27.5 | -0.64 ▼ | 1,980,000 |
| BKTI-AUG | 0 | 0 | 0 | 30360 | -441 ▼ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 30035 | -437 ▼ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 29775 | -434 ▼ | 0 |
| BML-AUG | 0 | 0 | 0 | 3.9 | -0.16 ▼ | 0 |
| BML-JUL | 3.92 | 3.92 | 3.85 | 3.85 | -0.15 ▼ | 14,500 |
| BML-JUN | 3.87 | 3.92 | 3.6 | 3.75 | -0.2 ▼ | 127,500 |
| BOP-AUG | 0 | 0 | 0 | 10.05 | -0.37 ▼ | 0 |
| BOP-JUL | 10.04 | 10.35 | 9.8 | 9.91 | -0.59 ▼ | 3,213,000 |
| BOP-JUN | 9.98 | 10.1 | 9.7 | 9.79 | -0.34 ▼ | 4,539,000 |
| CEPB-JUL | 27 | 29.98 | 26.08 | 26.1 | -1.53 ▼ | 91,500 |
| CEPB-JUN | 26.9 | 26.9 | 25.5 | 25.84 | -1.48 ▼ | 81,000 |
| CHCC-AUG | 0 | 0 | 0 | 277.59 | -8.28 ▼ | 0 |
| CHCC-JUL | 256.11 | 256.11 | 256.1 | 256.1 | -25.67 ▼ | 1,500 |
| CHCC-JUN | 253 | 273 | 253 | 273 | -5 ▼ | 2,000 |
| CNERGY-AUG | 0 | 0 | 0 | 6.82 | -0.49 ▼ | 0 |
| CNERGY-JUL | 7.85 | 7.85 | 6.7 | 6.76 | -0.49 ▼ | 1,215,000 |
| CNERGY-JUN | 6.99 | 6.99 | 6.36 | 6.61 | -0.52 ▼ | 2,010,500 |
| CPHL-AUG | 0 | 0 | 0 | 78.24 | -5.65 ▼ | 0 |
| CPHL-JUL | 80 | 80.51 | 76.51 | 77.05 | -5.63 ▼ | 472,500 |
| CPHL-JUN | 81 | 81 | 75.55 | 76.08 | -5.82 ▼ | 663,500 |
| CSAP-AUG | 0 | 0 | 0 | 104.78 | -10.76 ▼ | 0 |
| CSAP-JULB | 107 | 107 | 107 | 107 | -6.88 ▼ | 1,000 |
| CSAP-JUNB | 108 | 108 | 102 | 103.43 | -9.02 ▼ | 9,000 |
| DCL-AUG | 0 | 0 | 0 | 12.87 | -1.41 ▼ | 0 |
| DCL-JUL | 13.25 | 13.55 | 12.69 | 12.73 | -1.37 ▼ | 1,914,000 |
| DCL-JUN | 12.95 | 13.6 | 12.56 | 12.68 | -1.27 ▼ | 5,610,500 |
| DCR-AUG | 0 | 0 | 0 | 27.52 | -0.18 ▼ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.12 | -0.18 ▼ | 0 |
| DCR-JUN | 0 | 0 | 0 | 26.81 | -0.18 ▼ | 0 |
| DFML-AUG | 33 | 33 | 33 | 33 | -3.48 ▼ | 1,000 |
| DFML-JUL | 34.1 | 35 | 32.4 | 32.4 | -3.6 ▼ | 216,500 |
| DFML-JUN | 35 | 35 | 32.06 | 32.06 | -3.56 ▼ | 799,500 |
| DGKC-AUG | 0 | 0 | 0 | 147.19 | -12.14 ▼ | 0 |
| DGKC-JUL | 153 | 153.7 | 142 | 145.11 | -11.39 ▼ | 667,000 |
| DGKC-JUN | 150.1 | 152.79 | 140.5 | 142.94 | -12.51 ▼ | 3,333,000 |
| EFERT-AUG | 0 | 0 | 0 | 181.67 | -3.8 ▼ | 0 |
| EFERT-JUL | 180.5 | 180.5 | 180.5 | 180.5 | -2.31 ▼ | 6,500 |
| EFERT-JUNB | 178.41 | 178.6 | 177 | 177 | -3.87 ▼ | 109,000 |
| EPCL-AUG | 0 | 0 | 0 | 31.09 | -1.82 ▼ | 0 |
| EPCL-JUL | 31.2 | 31.25 | 31 | 31 | -1.43 ▼ | 3,500 |
| EPCL-JUN | 30.8 | 31.25 | 30.75 | 31.15 | -0.94 ▼ | 511,000 |
| FABL-AUG | 0 | 0 | 0 | 60.68 | -0.06 ▼ | 0 |
| FABL-JUL | 59.5 | 59.85 | 59.01 | 59.69 | -0.18 ▼ | 57,500 |
| FABL-JUNB | 59.3 | 59.45 | 57.75 | 59.01 | -0.25 ▼ | 448,000 |
| FATIMA-AUG | 0 | 0 | 0 | 87.6 | -1.91 ▼ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 86.34 | -1.66 ▼ | 0 |
| FATIMA-JUN | 0 | 0 | 0 | 85.33 | -2.67 ▼ | 0 |
| FCCL-AUG | 0 | 0 | 0 | 41.69 | -4.3 ▼ | 0 |
| FCCL-JUL | 44.5 | 44.55 | 40.8 | 41.12 | -4.21 ▼ | 1,706,000 |
| FCCL-JUN | 43.6 | 44.22 | 40.29 | 40.5 | -4.27 ▼ | 3,080,000 |
| FCEPL-AUG | 0 | 0 | 0 | 83.56 | -5.51 ▼ | 0 |
| FCEPL-JUL | 84.77 | 84.77 | 80.11 | 82 | -5.79 ▼ | 6,500 |
| FCEPL-JUN | 84.5 | 85 | 78.7 | 80.71 | -6.1 ▼ | 112,000 |
| FFC-AUG | 0 | 0 | 0 | 382.31 | -2.46 ▼ | 0 |
| FFC-JULB | 374 | 374 | 374 | 374 | -4 ▼ | 2,000 |
| FFC-JUNB | 370 | 375.5 | 370 | 372.91 | -2.31 ▼ | 49,500 |
| FFL-AUG | 0 | 0 | 0 | 14.22 | -1.31 ▼ | 0 |
| FFL-JUL | 14.81 | 14.89 | 13.81 | 14.04 | -1.27 ▼ | 2,023,500 |
| FFL-JUN | 13.64 | 14.98 | 13.64 | 13.81 | -1.35 ▼ | 5,161,000 |
| FLYNG-AUG | 0 | 0 | 0 | 50.45 | -4.41 ▼ | 0 |
| FLYNG-JUL | 51.48 | 51.48 | 48.7 | 48.83 | -5.24 ▼ | 50,500 |
| FLYNG-JUN | 52 | 52.51 | 48.75 | 49.18 | -4.08 ▼ | 445,500 |
| GAL-AUG | 0 | 0 | 0 | 369.27 | -40.68 ▼ | 0 |
| GAL-JUL | 399.98 | 399.98 | 363.66 | 363.75 | -40.32 ▼ | 252,000 |
| GAL-JUN | 387.94 | 394.49 | 359.49 | 360.24 | -39.19 ▼ | 724,500 |
| GATM-AUG | 0 | 0 | 0 | 22.34 | -1.96 ▼ | 0 |
| GATM-JUL | 23.58 | 24.96 | 21.6 | 22.21 | -1.49 ▼ | 92,500 |
| GATM-JUN | 22.9 | 23.34 | 21.5 | 22.06 | -1.63 ▼ | 140,000 |
| GCIL-AUG | 0 | 0 | 0 | 18.51 | -1.4 ▼ | 0 |
| GCIL-JUL | 19.01 | 19.01 | 18.2 | 18.25 | -1.25 ▼ | 76,000 |
| GCIL-JUN | 19.19 | 19.19 | 18.25 | 18.25 | -1.13 ▼ | 80,500 |
| GGL-AUG | 14.6 | 14.6 | 14.6 | 14.6 | -1.13 ▼ | 50,000 |
| GGL-JUL | 14.75 | 16.75 | 14.03 | 14.15 | -1.35 ▼ | 669,000 |
| GGL-JUN | 14.77 | 14.99 | 13.82 | 13.97 | -1.39 ▼ | 1,032,500 |
| GHGL-AUG | 0 | 0 | 0 | 35.33 | -2.73 ▼ | 0 |
| GHGL-JUL | 35.2 | 35.2 | 35.2 | 35.2 | -2.31 ▼ | 1,000 |
| GHGL-JUN | 36.57 | 36.57 | 34 | 34 | -3.08 ▼ | 10,500 |
| GHNI-AUG | 0 | 0 | 0 | 604.74 | -57.04 ▼ | 0 |
| GHNI-JUL | 640 | 640 | 593 | 595.04 | -57.26 ▼ | 35,000 |
| GHNI-JUN | 635 | 642 | 586.1 | 589.61 | -56.56 ▼ | 189,500 |
| GLAXO-AUG | 0 | 0 | 0 | 352.8 | -20.75 ▼ | 0 |
| GLAXO-JUL | 354 | 354 | 354 | 354 | -14.19 ▼ | 1,000 |
| GLAXO-JUNB | 360 | 368.58 | 345 | 345 | -23 ▼ | 10,500 |
| HBL-AUG | 0 | 0 | 0 | 166.15 | -4.92 ▼ | 0 |
| HBL-JUL | 166 | 166 | 163 | 163.32 | -5.29 ▼ | 122,500 |
| HBL-JUNB | 164 | 164.5 | 161.2 | 161.71 | -5.09 ▼ | 97,000 |
| HUBC-AUG | 0 | 0 | 0 | 135.72 | -4.23 ▼ | 0 |
| HUBC-JUL | 135.1 | 136.6 | 133.2 | 133.9 | -4.04 ▼ | 1,261,000 |
| HUBC-JUN | 132 | 135 | 131.5 | 132.51 | -4.11 ▼ | 1,505,500 |
| HUMNL-AUG | 0 | 0 | 0 | 11.16 | -0.28 ▼ | 0 |
| HUMNL-JUL | 10.3 | 11.21 | 10.29 | 11.21 | -0.06 ▼ | 54,000 |
| HUMNL-JUN | 10.95 | 11.11 | 10.16 | 10.89 | -0.31 ▼ | 55,500 |
| ILP-AUG | 0 | 0 | 0 | 59.73 | -3.84 ▼ | 0 |
| ILP-JUL | 58 | 58 | 58 | 58 | -4.66 ▼ | 22,000 |
| ILP-JUN | 60.63 | 60.63 | 57 | 58.5 | -4 ▼ | 26,500 |
| IMAGE-AUG | 0 | 0 | 0 | 21.77 | -1.26 ▼ | 0 |
| IMAGE-JULB | 0 | 0 | 0 | 21.46 | -1.24 ▼ | 0 |
| IMAGE-JUNB | 21.8 | 21.8 | 21 | 21.16 | -1.4 ▼ | 138,500 |
| INIL-AUG | 0 | 0 | 0 | 159.23 | -5.87 ▼ | 0 |
| INIL-JUL | 150.01 | 150.01 | 150.01 | 150.01 | -11.99 ▼ | 1,000 |
| INIL-JUN | 155.56 | 158.22 | 154 | 154.56 | -6.74 ▼ | 37,000 |
| ISL-AUG | 0 | 0 | 0 | 83.43 | -5.67 ▼ | 0 |
| ISL-JUL | 0 | 0 | 0 | 82.23 | -5.59 ▼ | 0 |
| ISL-JUN | 85 | 85 | 81.15 | 81.15 | -5.65 ▼ | 3,000 |
| JSBL-AUG | 0 | 0 | 0 | 10.11 | -0.19 ▼ | 0 |
| JSBL-JUL | 9.44 | 10.1 | 9.43 | 10.1 | -0.05 ▼ | 34,500 |
| JSBL-JUN | 10.39 | 10.94 | 9.31 | 10.14 | 0.08 ▲ | 61,000 |
| JSGBETF-AUG | 0 | 0 | 0 | 26.94 | 2.15 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 26.55 | 2.11 ▲ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 26.24 | 2.09 ▲ | 0 |
| JSMFETF-AUG | 0 | 0 | 0 | 10.73 | -0.36 ▼ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.05 | -0.34 ▼ | 0 |
| JSMFETF-JUL | 0 | 0 | 0 | 10.73 | -0.36 ▼ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 9.9 | -0.34 ▼ | 0 |
| JSMFETF-JUN | 0 | 0 | 0 | 10.73 | -0.36 ▼ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 32.49 | -1.18 ▼ | 0 |
| KAPCO-JUL | 32.32 | 32.33 | 32.06 | 32.06 | -1.19 ▼ | 2,000 |
| KAPCO-JUN | 32 | 32 | 31.77 | 31.89 | -1.01 ▼ | 12,000 |
| KEL-AUG | 0 | 0 | 0 | 5.03 | -0.25 ▼ | 0 |
| KEL-JUL | 5.01 | 5.03 | 4.9 | 4.95 | -0.28 ▼ | 1,808,500 |
| KEL-JUN | 5 | 5.11 | 4.71 | 4.89 | -0.27 ▼ | 7,189,000 |
| KOSM-AUG | 0 | 0 | 0 | 5.14 | -0.56 ▼ | 0 |
| KOSM-JUL | 5.4 | 5.43 | 5 | 5.07 | -0.53 ▼ | 2,441,000 |
| KOSM-JUN | 5.11 | 5.42 | 4.95 | 5 | -0.56 ▼ | 8,159,000 |
| KSE30-AUG | 0 | 0 | 0 | 36147 | -1161 ▼ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 35761 | -1148 ▼ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 35452 | -1138 ▼ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 19.77 | -0.57 ▼ | 0 |
| LOTCHEM-JUL | 0 | 0 | 0 | 19.49 | -0.55 ▼ | 0 |
| LOTCHEM-JUN | 19.52 | 19.52 | 19.1 | 19.1 | -0.55 ▼ | 9,500 |
| LPL-AUG | 0 | 0 | 0 | 24.7 | -0.12 ▼ | 0 |
| LPL-JUL | 0 | 0 | 0 | 24.34 | -0.13 ▼ | 700,000 |
| LPL-JUN | 24.49 | 24.49 | 24.49 | 24.49 | -0.26 ▼ | 500 |
| LUCK-AUG | 0 | 0 | 0 | 325.6 | -13.78 ▼ | 0 |
| LUCK-JUL | 330 | 330 | 318 | 320.67 | -13.85 ▼ | 107,000 |
| LUCK-JUNB | 324.99 | 328.97 | 316 | 318.43 | -11.45 ▼ | 278,500 |
| MARI-AUG | 0 | 0 | 0 | 616.46 | -22.09 ▼ | 0 |
| MARI-JUL | 615.1 | 618 | 602.11 | 603.62 | -25.77 ▼ | 51,000 |
| MARI-JUN | 610 | 614 | 598 | 600.61 | -22.09 ▼ | 88,500 |
| MCB-AUG | 0 | 0 | 0 | 281.33 | -4.53 ▼ | 0 |
| MCB-JUL | 277.95 | 277.95 | 277.95 | 277.95 | -3.81 ▼ | 1,000 |
| MCB-JUNB | 278 | 278 | 273 | 273 | -5 ▼ | 3,500 |
| MEBL-AUG | 0 | 0 | 0 | 313.36 | -3.72 ▼ | 0 |
| MEBL-JUL | 289.12 | 289.12 | 289.11 | 289.11 | -23.43 ▼ | 2,000 |
| MEBL-JUNB | 285.4 | 310 | 285.4 | 307.01 | -2.49 ▼ | 4,000 |
| MLCF-AUG | 0 | 0 | 0 | 78.48 | -5.2 ▼ | 0 |
| MLCF-JUL | 81 | 81.7 | 75.9 | 77.48 | -5 ▼ | 1,154,500 |
| MLCF-JUN | 80.15 | 81.15 | 75 | 76.78 | -4.76 ▼ | 6,073,000 |
| MTL-AUG | 0 | 0 | 0 | 545.39 | -17.71 ▼ | 0 |
| MTL-JUL | 0 | 0 | 0 | 537.57 | -17.45 ▼ | 0 |
| MTL-JUN | 503.81 | 503.81 | 500 | 500.95 | -47.61 ▼ | 2,000 |
| MUGHAL-AUG | 0 | 0 | 0 | 62.12 | -6.75 ▼ | 0 |
| MUGHAL-JUL | 66.9 | 66.96 | 61 | 61.52 | -5.84 ▼ | 1,530,500 |
| MUGHAL-JUN | 65.49 | 66 | 60.64 | 61.22 | -6.16 ▼ | 1,599,000 |
| NBP-AUG | 0 | 0 | 0 | 102.42 | -4.39 ▼ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 23.3 | -1.75 ▼ | 0 |
| NBP-JUL | 103.5 | 104.6 | 100 | 101.75 | -4.25 ▼ | 1,011,000 |
| NBP-JUN | 101.1 | 103.96 | 98.99 | 99.46 | -4.56 ▼ | 1,959,000 |
| NCPL-AUG | 0 | 0 | 0 | 24.61 | -0.42 ▼ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 24.25 | -0.42 ▼ | 0 |
| NCPL-JUNB | 23.85 | 23.85 | 23.85 | 23.85 | -0.53 ▼ | 1,000 |
| NETSOL-AUG | 0 | 0 | 0 | 121.47 | -9.01 ▼ | 0 |
| NETSOL-JUL | 125.3 | 126.4 | 118.3 | 119.03 | -9.58 ▼ | 232,000 |
| NETSOL-JUN | 125.5 | 126 | 116.25 | 117.85 | -9.76 ▼ | 323,500 |
| NITGETF-AUG | 0 | 0 | 0 | 27.07 | -0.41 ▼ | 0 |
| NITGETF-AUGB | 0 | 0 | 0 | 25.46 | -0.39 ▼ | 0 |
| NITGETF-JUL | 0 | 0 | 0 | 27.07 | -0.41 ▼ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 25.09 | -0.39 ▼ | 0 |
| NITGETF-JUN | 0 | 0 | 0 | 27.07 | -0.41 ▼ | 0 |
| NML-AUG | 0 | 0 | 0 | 113.48 | -8.2 ▼ | 0 |
| NML-JUL | 115 | 117.15 | 111 | 111.99 | -7.94 ▼ | 210,500 |
| NML-JUN | 115.5 | 115.8 | 110 | 110.91 | -8.07 ▼ | 254,000 |
| NPL-AUG | 0 | 0 | 0 | 35.75 | -0.2 ▼ | 0 |
| NPL-JUL | 0 | 0 | 0 | 35.24 | -0.2 ▼ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 34.83 | -0.67 ▼ | 0 |
| NRL-AUG | 0 | 0 | 0 | 220.38 | -23.49 ▼ | 0 |
| NRL-JUL | 240 | 240 | 216.34 | 216.83 | -23.55 ▼ | 133,500 |
| NRL-JUN | 233 | 234.5 | 213.89 | 214.52 | -23.14 ▼ | 524,000 |
| OCTOPUS-AUG | 0 | 0 | 0 | 48.87 | -2.88 ▼ | 0 |
| OCTOPUS-JUL | 48.01 | 48.01 | 48 | 48 | -3.01 ▼ | 1,500 |
| OCTOPUS-JUN | 48.89 | 48.89 | 47.93 | 47.96 | -5.07 ▼ | 4,500 |
| OGDC-AUG | 0 | 0 | 0 | 209.62 | -8.71 ▼ | 0 |
| OGDC-JULB | 212.8 | 212.8 | 204.5 | 206.3 | -7.7 ▼ | 5,645,000 |
| OGDC-JUNB | 210.02 | 211 | 202.99 | 204.03 | -8.49 ▼ | 5,735,500 |
| OGTI-AUG | 0 | 0 | 0 | 26359 | -1222 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 26078 | -1208 ▼ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 25852 | -1199 ▼ | 0 |
| P01GIS031225 | 0 | 0 | 0 | 95.75 | 0 | 315,000,000 |
| P01GIS061125 | 96.48 | 96.48 | 96.48 | 96.48 | 0.03 ▲ | 510,010,000 |
| P01GIS080126 | 94.95 | 94.95 | 94.95 | 94.95 | 0.03 ▲ | 10,000 |
| P01GIS150825 | 98.63 | 98.63 | 98.63 | 98.63 | 0.03 ▲ | 10,000 |
| P01GIS201025 | 96.93 | 96.93 | 96.93 | 96.93 | 0.01 ▲ | 10,000 |
| P01GIS250725 | 99.13 | 99.13 | 99.13 | 99.13 | 0.03 ▲ | 10,000 |
| P01GIS290526 | 91.44 | 91.44 | 91.44 | 91.44 | 0.03 ▲ | 10,000 |
| P03VRR240127 | 101.48 | 101.48 | 101.48 | 101.48 | 0 | 3,000,000 |
| P05FRR211029 | 0 | 0 | 0 | 104.86 | 0 | 250,000,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR180929 | 101.35 | 101.35 | 101.35 | 101.35 | -0.85 ▼ | 2,000,000,000 |
| P05VRR211029 | 101.66 | 101.66 | 101.66 | 101.66 | -0.02 ▼ | 3,000,000 |
| PABC-JUL | 0 | 0 | 0 | 114.51 | -2 ▼ | 0 |
| PABC-JUN | 0 | 0 | 0 | 113.18 | -1.97 ▼ | 0 |
| PACE-AUG | 0 | 0 | 0 | 5.47 | -0.22 ▼ | 0 |
| PACE-JUL | 5.4 | 5.83 | 5.22 | 5.63 | 0.02 ▲ | 6,025,000 |
| PACE-JUN | 5.4 | 5.84 | 5.23 | 5.37 | -0.15 ▼ | 2,885,500 |
| PAEL-AUG | 0 | 0 | 0 | 35.98 | -4 ▼ | 0 |
| PAEL-JUL | 38.5 | 38.51 | 35.33 | 35.37 | -3.88 ▼ | 2,517,000 |
| PAEL-JUN | 37.75 | 38.3 | 35.05 | 35.05 | -3.89 ▼ | 6,411,500 |
| PAKRI-AUG | 0 | 0 | 0 | 13.01 | -0.65 ▼ | 0 |
| PAKRI-JUL | 12.48 | 13.49 | 12.47 | 13.49 | 0.03 ▲ | 246,500 |
| PAKRI-JUNB | 13.01 | 13.04 | 12.32 | 12.63 | -0.87 ▼ | 328,500 |
| PIAHCLA-AUG | 0 | 0 | 0 | 20.52 | -2.17 ▼ | 0 |
| PIAHCLA-JUL | 22 | 22 | 20.16 | 20.27 | -2.13 ▼ | 4,797,000 |
| PIAHCLA-JUN | 21.5 | 21.8 | 19.93 | 20.04 | -2.1 ▼ | 10,435,500 |
| PIBTL-AUG | 0 | 0 | 0 | 7.85 | -0.41 ▼ | 0 |
| PIBTL-JUL | 7.9 | 8 | 7.7 | 7.76 | -0.38 ▼ | 217,500 |
| PIBTL-JUN | 7.5 | 7.95 | 7.5 | 7.65 | -0.46 ▼ | 2,239,500 |
| PIOC-AUG | 0 | 0 | 0 | 201.27 | -14.54 ▼ | 0 |
| PIOC-JUL | 200 | 200 | 200 | 200 | -12.72 ▼ | 500 |
| PIOC-JUN | 199.17 | 199.96 | 196.63 | 199.37 | -11.08 ▼ | 8,000 |
| POL-AUG | 0 | 0 | 0 | 549.77 | -2.08 ▼ | 0 |
| POL-JUL | 544.01 | 544.01 | 544.01 | 544.01 | 0.07 ▲ | 1,000 |
| POL-JUN | 535 | 535 | 535 | 535 | -2.61 ▼ | 500 |
| POWER-AUG | 0 | 0 | 0 | 13.04 | -0.92 ▼ | 0 |
| POWER-JUL | 12.8 | 12.9 | 12.77 | 12.78 | -0.98 ▼ | 51,000 |
| POWER-JUN | 12.3 | 13.49 | 12.3 | 12.62 | -1.03 ▼ | 314,000 |
| PPL-AUG | 0 | 0 | 0 | 157.66 | -10.66 ▼ | 0 |
| PPL-JULB | 164.55 | 164.55 | 153.41 | 155.46 | -10.45 ▼ | 5,748,500 |
| PPL-JUNB | 161 | 162.5 | 151.99 | 153.7 | -10.56 ▼ | 5,969,000 |
| PREMA-AUG | 0 | 0 | 0 | 37.81 | -4.16 ▼ | 0 |
| PREMA-JUL | 39.5 | 39.5 | 37.59 | 37.59 | -4.18 ▼ | 423,000 |
| PREMA-JUN | 39.9 | 40 | 36.77 | 36.85 | -4.01 ▼ | 1,654,000 |
| PRL-AUG | 0 | 0 | 0 | 30.84 | -2.29 ▼ | 0 |
| PRL-JUL | 31.6 | 31.98 | 29.7 | 30.23 | -2.43 ▼ | 3,370,000 |
| PRL-JUN | 31.24 | 31.85 | 29.25 | 30.05 | -2.25 ▼ | 5,085,500 |
| PSO-AUG | 0 | 0 | 0 | 364.48 | -18.48 ▼ | 0 |
| PSO-JUL | 372.5 | 375 | 353 | 358.26 | -17.24 ▼ | 1,153,500 |
| PSO-JUN | 368.95 | 371 | 347 | 354.78 | -18.6 ▼ | 1,536,500 |
| PTC-AUG | 0 | 0 | 0 | 22.17 | -1.93 ▼ | 0 |
| PTC-JUL | 23.12 | 23.27 | 21.52 | 21.87 | -2.03 ▼ | 1,290,500 |
| PTC-JUN | 22.1 | 23.2 | 21.25 | 21.6 | -1.94 ▼ | 1,435,000 |
| SAZEW-AUG | 0 | 0 | 0 | 1095.59 | -53.91 ▼ | 0 |
| SAZEW-JUL | 1095 | 1096.2 | 1072.1 | 1074.5 | -58.52 ▼ | 414,000 |
| SAZEW-JUNB | 1073.05 | 1093.9 | 1060.03 | 1064.37 | -55.63 ▼ | 474,500 |
| SEARL-AUG | 0 | 0 | 0 | 80.13 | -6.87 ▼ | 0 |
| SEARL-JUL | 83 | 83.2 | 78 | 78.62 | -7.14 ▼ | 535,000 |
| SEARL-JUN | 82.92 | 82.92 | 77.5 | 78.15 | -6.77 ▼ | 1,039,000 |
| SNBL-AUG | 0 | 0 | 0 | 17.29 | -0.2 ▼ | 0 |
| SNBL-JUL | 17.17 | 17.17 | 17.17 | 17.17 | -0.07 ▼ | 100,000 |
| SNBL-JUN | 17 | 18 | 16.85 | 17.52 | 0.36 ▲ | 152,000 |
| SNGP-AUG | 0 | 0 | 0 | 111.74 | -7.23 ▼ | 0 |
| SNGP-JULB | 115.01 | 115.1 | 106 | 106.98 | -10.29 ▼ | 389,000 |
| SNGP-JUNB | 113.96 | 114.5 | 105 | 108.69 | -7.04 ▼ | 886,000 |
| SSGC-AUG | 0 | 0 | 0 | 39.9 | -4.33 ▼ | 0 |
| SSGC-JUL | 43.8 | 44.49 | 39.06 | 39.24 | -4.16 ▼ | 11,393,000 |
| SSGC-JUN | 42.5 | 43.99 | 38.87 | 38.93 | -4.26 ▼ | 25,606,500 |
| SYM-AUG | 0 | 0 | 0 | 13.32 | -1.29 ▼ | 0 |
| SYM-JUL | 14.17 | 14.2 | 12.96 | 13 | -1.4 ▼ | 360,500 |
| SYM-JUN | 14.14 | 14.21 | 12.84 | 12.99 | -1.28 ▼ | 841,000 |
| SYS-AUG | 0 | 0 | 0 | 103.2 | -4.38 ▼ | 0 |
| SYS-JULB | 0 | 0 | 0 | 101.72 | -4.31 ▼ | 0 |
| SYS-JUNC | 102 | 103 | 101 | 101 | -3.3 ▼ | 37,500 |
| TELE-AUG | 0 | 0 | 0 | 7.17 | -0.39 ▼ | 0 |
| TELE-JUL | 7.2 | 7.2 | 7.06 | 7.06 | -0.39 ▼ | 338,500 |
| TELE-JUN | 7.21 | 7.22 | 6.9 | 6.96 | -0.42 ▼ | 638,000 |
| TGL-AUG | 0 | 0 | 0 | 213.79 | -12.66 ▼ | 0 |
| TGL-JUL | 0 | 0 | 0 | 210.72 | -12.48 ▼ | 0 |
| TGL-JUNB | 211 | 211 | 210 | 210 | -10.6 ▼ | 1,500 |
| THCCL-AUG | 0 | 0 | 0 | 176.38 | -11.59 ▼ | 0 |
| THCCL-JUL | 175.5 | 175.5 | 175.49 | 175.49 | -9.78 ▼ | 421,000 |
| THCCL-JUN | 174.5 | 174.5 | 174.01 | 174.1 | -10.99 ▼ | 405,500 |
| TOMCL-AUG | 0 | 0 | 0 | 28.88 | -2.24 ▼ | 0 |
| TOMCL-JUL | 29.69 | 29.7 | 28.15 | 28.15 | -2.52 ▼ | 107,500 |
| TOMCL-JUN | 29.1 | 30.47 | 27.85 | 28.19 | -2.54 ▼ | 794,500 |
| TPLP-AUG | 0 | 0 | 0 | 9.05 | -0.49 ▼ | 0 |
| TPLP-JUL | 9.1 | 9.45 | 8.88 | 8.93 | -0.47 ▼ | 2,064,000 |
| TPLP-JUN | 9 | 9.2 | 8.71 | 8.85 | -0.46 ▼ | 2,786,000 |
| TREET-AUG | 0 | 0 | 0 | 19.47 | -1.65 ▼ | 0 |
| TREET-JUL | 20.3 | 20.35 | 19.35 | 19.39 | -2.11 ▼ | 688,000 |
| TREET-JUN | 19.8 | 20.25 | 18.52 | 18.91 | -1.61 ▼ | 2,688,500 |
| TRG-AUGB | 53 | 53 | 53 | 53 | -5.3 ▼ | 1,000 |
| TRG-JULB | 55 | 55.9 | 51.71 | 51.85 | -5.6 ▼ | 1,741,500 |
| TRG-JUNB | 54.93 | 55.39 | 51.18 | 51.22 | -5.65 ▼ | 3,620,500 |
| UBL-AUGB | 0 | 0 | 0 | 269.2 | -0.41 ▼ | 0 |
| UBL-JULB | 0 | 0 | 0 | 265.34 | -0.4 ▼ | 0 |
| UBL-JUNC | 262.99 | 265.99 | 262 | 265.99 | 3.34 ▲ | 10,500 |
| UBLPETF-AUG | 0 | 0 | 0 | 27.27 | -1.02 ▼ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 26.88 | -1 ▼ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 26.56 | -1 ▼ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 23.12 | -1.63 ▼ | 0 |
| UNITY-JUL | 23.51 | 23.8 | 22.5 | 22.55 | -1.95 ▼ | 172,000 |
| UNITY-JUN | 23.4 | 23.74 | 21.8 | 22.46 | -1.72 ▼ | 277,500 |
| WAVESAPP-AUG | 0 | 0 | 0 | 8.65 | -0.67 ▼ | 0 |
| WAVESAPP-JUL | 8.75 | 8.75 | 8.49 | 8.5 | -0.69 ▼ | 49,500 |
| WAVESAPP-JUN | 8.87 | 8.98 | 8.34 | 8.45 | -0.63 ▼ | 542,000 |
| WAVES-AUG | 0 | 0 | 0 | 7.38 | -0.51 ▼ | 0 |
| WAVES-JUL | 7.55 | 7.55 | 7.25 | 7.33 | -0.45 ▼ | 75,500 |
| WAVES-JUN | 7.55 | 7.55 | 7.3 | 7.33 | -0.37 ▼ | 92,500 |
| WTL-AUG | 0 | 0 | 0 | 1.39 | -0.1 ▼ | 0 |
| WTL-JUL | 1.46 | 1.46 | 1.37 | 1.38 | -0.1 ▼ | 7,186,500 |
| WTL-JUN | 1.4 | 1.43 | 1.35 | 1.35 | -0.11 ▼ | 12,542,500 |
| YOUW-AUG | 0 | 0 | 0 | 4.34 | -0.54 ▼ | 0 |
| YOUW-JUL | 4.8 | 4.8 | 4 | 4.01 | -0.75 ▼ | 921,000 |
| YOUW-JUN | 4.5 | 4.55 | 4.06 | 4.17 | -0.59 ▼ | 940,500 |
| 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 |
|---|
