Get the latest news and updates from Dawn
KARACHI June 25th: At the close of trading.
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AL-Ghazi Tractors | 403.99 | 404 | 397 | 398.64 | -1.8 ▼ | 8,330 |
| Atlas Honda Ltd (XD) | 1034.99 | 1034.99 | 1025.02 | 1027.78 | -1.25 ▼ | 4,690 |
| Dewan Motors | 35.48 | 35.48 | 34.51 | 34.72 | -0.03 ▼ | 1,180,087 |
| Ghandhara Automobile | 390 | 393 | 382.1 | 384.51 | -3.21 ▼ | 746,320 |
| Ghandhara Ind. | 647.5 | 665.98 | 643 | 657.04 | 10.53 ▲ | 315,550 |
| Honda Atlas Cars (XD) | 274 | 276.99 | 272 | 273.85 | 2.49 ▲ | 220,684 |
| Hinopak Motor | 405 | 412 | 390.01 | 399.88 | -1.9 ▼ | 16,889 |
| Indus Motor Co. | 1747.5 | 1778.75 | 1740 | 1748.92 | 2.45 ▲ | 4,456 |
| Millat Tractors | 551.01 | 555 | 547 | 548.55 | -2.34 ▼ | 65,434 |
| Sazgar Engineering | 1131 | 1138 | 1080 | 1094.77 | -36.58 ▼ | 189,600 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agriautos Ind. | 130.03 | 130.49 | 128.03 | 129.29 | -0.31 ▼ | 5,186 |
| Atlas Battery | 271.9 | 276 | 266.01 | 271.29 | 1.95 ▲ | 20,566 |
| Bela Automotive | 120.99 | 121.99 | 117.04 | 121.66 | 5.34 ▲ | 724 |
| Bal.Wheels | 135.98 | 146.29 | 133 | 146.29 | 13.3 ▲ | 45,344 |
| Dewan Auto Engg | 33.98 | 34.1 | 30.52 | 33.99 | 0.88 ▲ | 27,731 |
| Exide (PAK) | 829.9 | 865 | 798.9 | 851.04 | 28.97 ▲ | 23,518 |
| Ghandhara Tyre | 41 | 41.55 | 40.5 | 40.56 | -0.2 ▼ | 396,738 |
| Loads Limited | 13.8 | 14.09 | 13.8 | 13.84 | 0 | 807,554 |
| Panther Tyres Ltd. | 40.51 | 41.98 | 40.51 | 41.48 | -0.11 ▼ | 75,567 |
| Treet Battery Ltd. | 11.99 | 11.99 | 11.74 | 11.8 | -0.16 ▼ | 768,990 |
| Thal Limited | 374 | 378.99 | 372 | 374.91 | 1.44 ▲ | 175,734 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| EMCO Industries | 44.75 | 46.83 | 44.75 | 46.8 | 4.23 ▲ | 16,186 |
| Fast Cables Ltd. | 23.35 | 23.49 | 23.1 | 23.23 | -0.11 ▼ | 821,399 |
| Pak Elektron | 39 | 40.75 | 38.8 | 40.18 | 1.69 ▲ | 12,322,695 |
| Pakistan Cables- | 152.95 | 152.95 | 150.7 | 151.19 | 2.19 ▲ | 16,165 |
| Waves Corp Ltd. | 7.54 | 7.87 | 7.54 | 7.68 | 0.12 ▲ | 9,829,426 |
| Waves Home App | 8.92 | 9.43 | 8.92 | 9.3 | 0.31 ▲ | 12,058,479 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Cement | 275.3 | 289.88 | 275.3 | 279.05 | -3.47 ▼ | 212,320 |
| Bestway Cement | 406 | 409 | 404.51 | 405.09 | 0.05 ▲ | 4,452 |
| Cherat Cement | 295 | 296.49 | 290.1 | 293.49 | 0.07 ▲ | 234,030 |
| Dadabhoy Cement | 6.5 | 6.5 | 6.2 | 6.24 | 0 | 94,450 |
| Dewan Cement | 14.4 | 14.7 | 13.81 | 14.46 | 0.69 ▲ | 8,717,310 |
| D.G.K.Cement | 160.05 | 165.2 | 159 | 164.32 | 6.85 ▲ | 6,527,352 |
| Dandot Cement | 15.54 | 15.54 | 14.4 | 14.72 | -0.39 ▼ | 83,506 |
| Fauji Cement | 45 | 45.9 | 44.62 | 45.17 | 0.56 ▲ | 4,454,110 |
| Fecto Cement | 91.3 | 93.55 | 87.72 | 91.53 | 0.46 ▲ | 297,630 |
| Flying Cement | 54 | 56.3 | 53.97 | 54.73 | 0.76 ▲ | 626,523 |
| Gharibwal Cement | 51.4 | 51.4 | 49.71 | 49.95 | -0.48 ▼ | 1,130,645 |
| Kohat Cement | 382.89 | 387.55 | 378 | 380.15 | -2.73 ▼ | 100,049 |
| Lucky Cement | 348 | 349.5 | 345 | 347.74 | 1.32 ▲ | 1,642,530 |
| Maple Leaf | 84.77 | 85.75 | 84 | 84.52 | 0.56 ▲ | 11,139,830 |
| Pioneer Cement | 214.98 | 224 | 214 | 219.17 | 3.86 ▲ | 221,345 |
| Power Cement | 13.65 | 13.85 | 13.4 | 13.66 | 0.09 ▲ | 2,181,328 |
| Safe Mix Con.Ltd | 20.8 | 21 | 20.45 | 20.52 | 0.45 ▲ | 259,580 |
| Thatta Cement | 188.97 | 191.97 | 183.01 | 188.51 | -0.09 ▼ | 286,827 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Archroma Pak | 385 | 388 | 368 | 374.45 | -4.68 ▼ | 69,732 |
| Bawany Air Pro(DEF.) | 38.97 | 38.99 | 37.75 | 38.01 | -0.53 ▼ | 26,024 |
| Berger Paints | 107.87 | 110 | 107 | 107.4 | 0.9 ▲ | 183,128 |
| Biafo Industries | 174.95 | 174.95 | 167 | 169.3 | -1.09 ▼ | 51,119 |
| Buxly Paints | 193.75 | 197.8 | 190.01 | 191.04 | 1.41 ▲ | 45,620 |
| Data Agro | 109.26 | 113.96 | 107 | 108.19 | -0.82 ▼ | 16,375 |
| Descon Oxychem | 30.5 | 31.4 | 30.35 | 30.88 | 0.53 ▲ | 1,553,468 |
| Dynea Pakistan | 255 | 262 | 250 | 259.51 | 0.28 ▲ | 7,390 |
| Engro Polymer | 31.04 | 31.6 | 30.8 | 30.94 | -0.1 ▼ | 1,222,416 |
| Engro Poly (Pref) | 12.11 | 12.95 | 12.11 | 13.25 | 0 | 11 |
| Ghani Chemical | 19.8 | 21.78 | 19.8 | 21.78 | 1.98 ▲ | 9,491,382 |
| Ghani Chemworld | 8.81 | 9.48 | 8.75 | 9.31 | 0.56 ▲ | 4,283,270 |
| Ghani Glo Hol | 15.3 | 16.6 | 15.06 | 16.29 | 1.01 ▲ | 9,945,303 |
| Ittehad Chemicals | 82.49 | 82.67 | 80 | 80.9 | -1.59 ▼ | 3,786 |
| Lucky Core Ind. | 1540.05 | 1558.75 | 1540 | 1552.46 | 1.84 ▲ | 18,355 |
| Lotte Chemical | 20.45 | 20.45 | 19.86 | 19.94 | -0.18 ▼ | 1,057,236 |
| Leiner Pak Gelat | 110.56 | 111.12 | 108.62 | 111.1 | 1.41 ▲ | 11,021 |
| Nimir Ind.Chem | 158 | 158 | 155 | 156.97 | 0.98 ▲ | 726 |
| Nimir Resins | 28.95 | 31.6 | 28.95 | 31.6 | 2.87 ▲ | 2,247,852 |
| Pak Oxygen Ltd. | 151.03 | 151.1 | 147.5 | 150.91 | 2.41 ▲ | 16,961 |
| Pak.P.V.C. | 9.01 | 10.48 | 9.01 | 10.17 | 0.39 ▲ | 6,255 |
| Sardar Chemical | 56.24 | 58.5 | 54.7 | 56.2 | 1.52 ▲ | 10,821 |
| Sitara Chemical | 449.68 | 449.68 | 440 | 445 | 2.32 ▲ | 15,483 |
| Sitara Peroxide | 13.12 | 14.76 | 13.12 | 14.24 | 0.82 ▲ | 354,548 |
| Wah-Noble | 268.99 | 278 | 260 | 273.96 | 12.65 ▲ | 9,606 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| HBL Growth Fund | 10.75 | 10.9 | 10.75 | 10.75 | -0.13 ▼ | 41,816 |
| HBL Invest Fund | 3.55 | 3.79 | 3.55 | 3.72 | 0.02 ▲ | 93,454 |
| Tri-Star Mutual | 8.25 | 8.25 | 8.25 | 8.25 | 0.45 ▲ | 6,034 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Allied Bank Ltd | 139.75 | 142 | 137.3 | 141.82 | 4.57 ▲ | 199,010 |
| Askari Bank | 49.6 | 50.75 | 49.1 | 49.61 | 0.47 ▲ | 3,997,329 |
| Bank Al-Falah | 79 | 79.85 | 78.1 | 79.54 | 1.49 ▲ | 1,195,235 |
| Bank AL-Habib | 153.99 | 158 | 153 | 157.24 | 4.15 ▲ | 338,207 |
| Bankislami Pak | 31 | 32.36 | 30.7 | 30.86 | 0.74 ▲ | 11,454,377 |
| Bank Makramah | 4.09 | 4.54 | 3.8 | 4.37 | 0.29 ▲ | 29,698,674 |
| Bank Of Khyber | 16.49 | 16.98 | 16 | 16.01 | -0.49 ▼ | 3,524 |
| B.O.Punjab | 10.29 | 10.39 | 10.12 | 10.34 | 0.11 ▲ | 15,449,535 |
| Faysal Bank | 64.13 | 65.9 | 63.3 | 63.7 | -0.43 ▼ | 6,171,373 |
| Habib Bank | 167 | 175.5 | 167 | 173.6 | 5.11 ▲ | 5,944,985 |
| Habib Metropolitan | 97 | 98 | 94.7 | 96.99 | 2.42 ▲ | 411,062 |
| JS Bank Ltd | 10.4 | 10.64 | 10.18 | 10.32 | -0.08 ▼ | 359,755 |
| MCB Bank Ltd | 280.27 | 285 | 279.66 | 282.69 | 2.42 ▲ | 1,878,442 |
| Meezan Bank Ltd | 320 | 325 | 318 | 320.2 | -0.29 ▼ | 763,581 |
| National Bank (XD) | 107.78 | 108.47 | 106.2 | 107.19 | 0.16 ▲ | 3,674,344 |
| Samba Bank | 9.19 | 9.7 | 9.04 | 9.4 | 0.29 ▲ | 44,407 |
| St.Chart.Bank | 61 | 61 | 59.7 | 59.85 | -0.16 ▼ | 36,864 |
| Soneri Bank Ltd | 17.2 | 17.69 | 17.04 | 17.4 | 0.2 ▲ | 1,075,722 |
| United Bank | 274.85 | 274.85 | 267.1 | 271.09 | -1.95 ▼ | 1,719,096 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agha Steel Ind. | 8.57 | 8.7 | 8.31 | 8.49 | 0.16 ▲ | 1,190,517 |
| Aisha Steel Mill | 10.25 | 11 | 10.22 | 10.94 | 0.94 ▲ | 8,806,304 |
| Aisha StelCoP/S | 0 | 0 | 0 | 17.5 | 0.5 ▲ | 0 |
| Amreli Steels | 22.35 | 23.3 | 22.11 | 22.83 | 0.58 ▲ | 406,908 |
| Bolan Casting | 93.5 | 95 | 93 | 93.34 | 0.55 ▲ | 51,220 |
| Beco Steel Ltd | 12.67 | 13.64 | 12.67 | 13.64 | 1.24 ▲ | 1,595,340 |
| Crescent Steel | 110.99 | 110.99 | 108.92 | 109.11 | -1.23 ▼ | 465,618 |
| Dadex Eternit | 63.33 | 66.99 | 63.33 | 66.46 | 0.47 ▲ | 2,668 |
| Dost Steels Ltd. | 8.24 | 8.45 | 8 | 8.21 | 0.31 ▲ | 310,786 |
| Int. Ind.Ltd. | 162.45 | 167 | 162 | 162.9 | -1.4 ▼ | 81,506 |
| Inter.Steel Ltd | 88.6 | 88.87 | 86.81 | 87.03 | -1.57 ▼ | 423,776 |
| Ittefaq Iron Ind | 8.1 | 8.32 | 8.02 | 8.22 | 0.22 ▲ | 297,046 |
| K.S.B.Pumps | 220 | 221 | 216 | 216.8 | -2.15 ▼ | 60,042 |
| Metro Steel | 10.65 | 10.65 | 10.2 | 10.3 | 0.12 ▲ | 19,515 |
| Mughal Iron | 66.44 | 69 | 66.44 | 68.66 | 2.22 ▲ | 1,381,622 |
| Mughal Iron(C) | 41 | 43 | 40.51 | 41.13 | -0.89 ▼ | 13,170 |
| Pak Engineering | 750 | 780 | 750 | 769.18 | 17.22 ▲ | 60 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Alfalah Consumer (XD) | 15.62 | 15.8 | 15.62 | 15.79 | 0.84 ▲ | 22,500 |
| HBL Total Treasury (XD) | 103 | 103.09 | 94.1 | 102.07 | -1.38 ▼ | 203,800 |
| JS Global Banking | 24.7 | 24.9 | 24.7 | 24.73 | 0.05 ▲ | 50,500 |
| JS Momentum (XD) | 10.6 | 10.6 | 10.23 | 10.5 | 0.21 ▲ | 9,676,000 |
| Mahaana Islamic (XD) | 13.35 | 13.37 | 13.13 | 13.15 | -0.13 ▼ | 773,000 |
| Meezan Pakistan | 17.6 | 18 | 16.5 | 17.96 | 0.46 ▲ | 362,000 |
| NBP Pakistan G ETF | 24.45 | 24.58 | 24.4 | 24.44 | -0.94 ▼ | 78,500 |
| NIT Pakistan (XD) | 27.88 | 27.9 | 27.85 | 27.85 | 0.93 ▲ | 17,000 |
| UBLPakistanETF | 27.74 | 27.98 | 27.64 | 27.81 | -0.05 ▼ | 29,000 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Agritech Limited | 54.9 | 55.4 | 53 | 53.47 | -0.98 ▼ | 307,294 |
| Arif Habib Corp | 10.45 | 11.1 | 10.2 | 11.02 | 0.63 ▲ | 4,437,048 |
| Engro Fertert | 185 | 187 | 183.76 | 184.91 | 1.15 ▲ | 797,868 |
| Fatima Fert | 92 | 100 | 91 | 97.5 | 6.54 ▲ | 714,269 |
| Fauji Fert | 379.99 | 381.5 | 377 | 378.13 | 0.31 ▲ | 598,595 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Shaheer Corp | 7.52 | 7.64 | 7.43 | 7.45 | -0.06 ▼ | 242,503 |
| Big Bird Foods Ltd. | 50.7 | 50.7 | 49.9 | 50.42 | -0.04 ▼ | 3,553,032 |
| Barkat Frisian Agro | 33.3 | 34.35 | 32.7 | 33.92 | 1.18 ▲ | 5,327,716 |
| Bunnys Limited | 73.71 | 73.71 | 73.7 | 73.71 | 6.7 ▲ | 2,687,852 |
| Clover Pakistan | 41 | 41.5 | 40.41 | 40.8 | 0 | 250,917 |
| Colgate Palm | 1340 | 1340 | 1330 | 1333.65 | -2 ▼ | 12,482 |
| Frieslandcampina | 85 | 89.1 | 85 | 87.64 | -0.69 ▼ | 463,349 |
| Fauji Foods Ltd | 15.2 | 15.7 | 15.09 | 15.28 | 0.1 ▲ | 8,109,102 |
| Gillette Pak | 229.99 | 229.99 | 207.02 | 211.65 | -8.53 ▼ | 13,543 |
| Ismail Ind- | 1800 | 1944.9 | 1771.25 | 1930 | 130 ▲ | 5,022 |
| MithchellsFruit | 187 | 187 | 185 | 186.95 | -0.08 ▼ | 3,770 |
| Matco Foods Ltd | 49 | 49 | 48 | 48.22 | -0.77 ▼ | 4,078 |
| Murree Brewery | 775.02 | 786.49 | 775.02 | 780 | 0 | 819 |
| National Foods | 288 | 314.99 | 287.02 | 310.71 | 23 ▲ | 3,296,985 |
| Nestle Pakistan | 7040 | 7049 | 7001 | 7047.5 | 11.1 ▲ | 8 |
| At-Tahur Ltd. | 41.49 | 42.5 | 40.81 | 41.52 | 1.07 ▲ | 4,284,020 |
| Quice Food | 7.39 | 7.6 | 7.37 | 7.52 | 0.11 ▲ | 100,874 |
| Rafhan Maize | 9600 | 9650 | 9551.1 | 9646.43 | 24.88 ▲ | 115 |
| Shield Corp. | 270.1 | 280 | 269 | 269.14 | 3.61 ▲ | 1,023 |
| Shezan Inter. | 180.51 | 193.5 | 172.12 | 175.39 | -13.06 ▼ | 16,568 |
| The Organic Meat | 30.25 | 30.89 | 30.25 | 30.48 | 0.23 ▲ | 2,051,583 |
| Treet Corp | 21.19 | 21.45 | 20.66 | 20.84 | 0.01 ▲ | 7,135,664 |
| Unity Foods Ltd | 24.41 | 24.5 | 23.99 | 24.1 | -0.3 ▼ | 1,045,693 |
| Unilever Foods | 23970 | 23971.56 | 22900.01 | 23457.5 | -163.93 ▼ | 59 |
| ZIL Limited | 335 | 359 | 335 | 345.11 | -13.82 ▼ | 589 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bal.Glass | 11.49 | 11.49 | 11 | 11.22 | -0.18 ▼ | 736,532 |
| Frontier Ceram | 42.68 | 43.92 | 41.5 | 43.92 | 3.99 ▲ | 92,545 |
| GhaniGlobalGlass | 9.09 | 9.37 | 9 | 9.23 | 0.19 ▲ | 2,893,450 |
| Ghani Glass Ltd | 38.89 | 41.49 | 38.5 | 41.13 | 3.33 ▲ | 4,368,580 |
| Ghani Value Glass | 60.64 | 60.99 | 59.1 | 59.17 | -1.46 ▼ | 4,090 |
| Karam Ceramics | 80.83 | 80.83 | 80.83 | 80.83 | 7.35 ▲ | 364 |
| Shabbir Tiles | 13.7 | 13.84 | 13.39 | 13.49 | -0.18 ▼ | 65,496 |
| Tariq Glass Ind. | 230 | 232 | 220.5 | 225.56 | -3.15 ▼ | 143,549 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ask.Gen.Insur. | 33 | 33 | 32 | 32.5 | 0.61 ▲ | 5,374 |
| Adamjee Ins. | 47.35 | 48.4 | 47.1 | 48.3 | 0.97 ▲ | 360,921 |
| Askari Life Ass | 7.29 | 7.5 | 7.12 | 7.21 | 0.05 ▲ | 54,051 |
| Adamjee Life Ass. | 29.8 | 29.8 | 26.17 | 27.01 | -0.69 ▼ | 50,736 |
| Atlas Ins. Ltd | 59.98 | 60.95 | 59.98 | 60.22 | 1.61 ▲ | 3,401 |
| Century Ins. | 40.4 | 43.05 | 40.4 | 42.11 | -1.59 ▼ | 4,076 |
| Cres.Star Ins. | 3.28 | 3.39 | 3.2 | 3.25 | -0.08 ▼ | 1,028,487 |
| EFU General | 122.98 | 123 | 121 | 122 | 1.96 ▲ | 680 |
| EFU Life Assurance | 147.26 | 154.99 | 147.25 | 153.49 | 3.38 ▲ | 3,201 |
| Habib Ins. | 7.8 | 7.99 | 7.67 | 7.88 | 0.08 ▲ | 215,327 |
| IGI Holdings | 156.01 | 161.64 | 156 | 160.85 | 5 ▲ | 126,837 |
| IGI Life Ins | 17.1 | 17.9 | 17.1 | 17.89 | 0.16 ▲ | 2,863 |
| Jubilee Gen.Ins | 58.49 | 60 | 57 | 59.79 | 2.82 ▲ | 139,446 |
| Jubile Life Ins | 140 | 155.88 | 140 | 151.6 | 9.85 ▲ | 38,943 |
| Pak Reinsurance | 13.2 | 13.5 | 12.9 | 13.42 | 0.43 ▲ | 2,362,711 |
| PICIC Ins.Ltd. | 3.45 | 3.59 | 3.45 | 3.49 | 0 | 333,145 |
| Premier Ins. | 5.46 | 5.46 | 5.06 | 5.3 | 0 | 42,202 |
| Pak Gen.Ins. | 10.75 | 10.75 | 10.75 | 10.75 | -0.16 ▼ | 2,001 |
| Reliance Ins. | 9.75 | 9.84 | 9.1 | 9.66 | -0.14 ▼ | 58,516 |
| Shaheen Ins. | 5.52 | 6.28 | 5.52 | 6 | 0.25 ▲ | 229,636 |
| TPL Insurance | 8.75 | 9.2 | 8.55 | 8.96 | -0.03 ▼ | 3,812 |
| United Insurance | 16.2 | 16.3 | 16.16 | 16.17 | -0.21 ▼ | 73,019 |
| Universal Ins. | 9.05 | 10.44 | 9.05 | 9.99 | 0.4 ▲ | 1,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 786 Invest Ltd | 8.32 | 8.59 | 8.32 | 8.36 | -0.04 ▼ | 2,412 |
| Arif Habib Limited. | 72.99 | 73.49 | 72.51 | 73.03 | 0.45 ▲ | 10,324 |
| AKD Securites | 24.65 | 24.99 | 24.4 | 24.55 | 0.07 ▲ | 298,252 |
| Apna Microfin. | 9.94 | 10.01 | 9.94 | 10.89 | 0 | 301 |
| Calcorp Limited | 40.1 | 42 | 38.5 | 41.18 | 1.08 ▲ | 6,521 |
| Cyan Limited | 31.5 | 31.88 | 31.5 | 31.74 | 0.15 ▲ | 25,156 |
| Dawood Equities | 9.89 | 9.89 | 9.3 | 9.56 | 0.09 ▲ | 72,442 |
| DH Partners Ltd. | 36.99 | 37.1 | 33.75 | 35.89 | -0.88 ▼ | 38,744 |
| Engro Holdings | 177.95 | 177.95 | 173.85 | 174.62 | -1.05 ▼ | 1,407,161 |
| Escorts Bank | 6.45 | 6.45 | 6.05 | 6.06 | 0.24 ▲ | 15,006 |
| First Cap.Equit | 4.55 | 4.55 | 3.3 | 4.26 | 0.06 ▲ | 1,141 |
| F.Credit & Inv | 9.49 | 9.75 | 8.37 | 9.72 | 0.97 ▲ | 139,984 |
| Ist.Capital Sec | 3.2 | 3.2 | 2.9 | 2.94 | -0.08 ▼ | 11,295,413 |
| First Dawood Prop | 4.6 | 5.2 | 4.3 | 4.96 | 0.55 ▲ | 17,779,491 |
| F. Nat.Equities | 3.59 | 3.63 | 3.46 | 3.49 | -0.01 ▼ | 1,718,748 |
| Invest Bank | 8.49 | 9.1 | 8.35 | 8.81 | 0.6 ▲ | 8,633,967 |
| Imperial Limite | 20.28 | 20.28 | 17.75 | 18.21 | -0.27 ▼ | 22,540 |
| Intermarket Sec. | 5.28 | 5.59 | 5.15 | 5.4 | 0.12 ▲ | 536,470 |
| Jah.Sidd. Co. | 18.41 | 18.77 | 18.16 | 18.43 | 0.24 ▲ | 115,866 |
| JahangirSidd(Pref) | 10.5 | 10.99 | 10.5 | 10.7 | 0.09 ▲ | 27,551 |
| JS Global Cap. | 133 | 133 | 122 | 125.67 | 0.66 ▲ | 1,039 |
| JS Investments | 24.2 | 24.5 | 24.2 | 24.5 | 0.6 ▲ | 36,200 |
| LSE Capital Ltd. | 5.93 | 6.39 | 5.75 | 6.02 | 0.23 ▲ | 357,243 |
| LSE Fin. Services | 33.88 | 33.88 | 29.69 | 32.95 | 0.09 ▲ | 112,185 |
| LSE Ventures Ltd | 10.19 | 10.19 | 9.66 | 10 | 0 | 13,244 |
| MCB Inv MGT | 123 | 123.1 | 123 | 123 | -0.12 ▼ | 2,774 |
| Next Capital | 8.12 | 8.12 | 7.7 | 7.89 | 0.24 ▲ | 6,084 |
| OLP Financial | 39.79 | 39.79 | 39.5 | 39.62 | -0.23 ▼ | 34,000 |
| Pervez Ahmed Co | 3.21 | 3.3 | 3 | 3.04 | -0.13 ▼ | 11,195,213 |
| PIA Holding Company | 21.55 | 22.4 | 21.55 | 21.82 | 0.32 ▲ | 9,132,885 |
| PIA Holding CompanyB | 12146.53 | 12146.53 | 12146.53 | 12146.53 | 1104.23 ▲ | 21 |
| Pak Stock Exchange | 26.65 | 28.5 | 26.6 | 28.21 | 1.64 ▲ | 3,611,487 |
| Sec. Inv. Bank | 9.97 | 9.98 | 9.41 | 9.5 | -0.67 ▼ | 2,508 |
| Trust Brokerage | 12.01 | 13.34 | 11.55 | 12.5 | 0.35 ▲ | 15,700 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Grays Leasing | 6 | 6.83 | 6 | 6.83 | 1 ▲ | 266,916 |
| Pak Gulf Leasing | 21.55 | 22.61 | 21.51 | 22 | -1.45 ▼ | 6,799 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bata (Pak) Ltd. | 1481.01 | 1650 | 1481.01 | 1497.85 | -2.15 ▼ | 11,553 |
| Leather Up Ltd. | 36.1 | 38.4 | 36.1 | 36.97 | -1.95 ▼ | 9,204 |
| Pak Leather | 30.74 | 31 | 29.95 | 30 | -0.74 ▼ | 5,679 |
| Service Global | 77.11 | 77.5 | 74.5 | 75 | -1.68 ▼ | 61,336 |
| Service Ind.Ltd | 1056.01 | 1097 | 1055 | 1067.92 | -19.27 ▼ | 77,482 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AKD Hospitality | 162.49 | 162.97 | 158 | 158.28 | -4.2 ▼ | 446 |
| AL-Khair Gadoon | 42.46 | 51.9 | 42.46 | 51.37 | 4.19 ▲ | 836 |
| Arpak Int. | 52.1 | 58 | 52.1 | 57.26 | 0 | 100 |
| Diamond Ind. | 25.3 | 25.3 | 25.3 | 23.6 | 0 | 1 |
| ECOPACK Ltd | 69.4 | 69.4 | 66 | 66.84 | -0.27 ▼ | 386,489 |
| Gammon Pak | 25.25 | 25.8 | 24.31 | 25.6 | 0.47 ▲ | 28,023 |
| GOC (Pak) Ltd. | 77 | 83.75 | 77 | 83.1 | 5.42 ▲ | 8,064 |
| Mandviwala | 18.88 | 18.93 | 18 | 18.8 | 0.3 ▲ | 11,449 |
| Olympia Mills | 35.71 | 43.49 | 35.71 | 39.64 | 0 | 6 |
| Pakistan Alumin | 119.8 | 119.8 | 116 | 117.06 | 0.32 ▲ | 23,552 |
| Pak Services | 887 | 948.93 | 887 | 926.41 | 0 | 19 |
| Shifa Int.Hospital | 468.5 | 468.5 | 457 | 463.82 | 0.33 ▲ | 5,253 |
| Siddiqsons Tin | 6.43 | 6.48 | 6.05 | 6.37 | 0.11 ▲ | 2,070,762 |
| Tri-Pack Films | 153 | 153 | 149 | 149.32 | -2.72 ▼ | 40,188 |
| United Brands | 24.89 | 24.89 | 24 | 24.69 | 0.55 ▲ | 1,230 |
| UDL Int.Ltd. | 9.5 | 9.67 | 9.09 | 9.51 | 0.84 ▲ | 513,141 |
| United Distributor | 66.01 | 66.01 | 65.9 | 66 | 0.99 ▲ | 472 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.F.Modaraba | 10.49 | 11.39 | 10.25 | 11.39 | 1.04 ▲ | 70,512 |
| AL-Noor Mod | 3.5 | 4.39 | 3.35 | 4.3 | 0.82 ▲ | 1,212,485 |
| Elite Cap.Mod | 44.63 | 44.63 | 44.63 | 44.63 | 4.06 ▲ | 17,592 |
| Equity Modaraba | 3.5 | 3.85 | 3.3 | 3.62 | 0.16 ▲ | 135,300 |
| 1st.Fid.Leasing | 2.6 | 2.98 | 2.6 | 2.84 | 0.24 ▲ | 208,427 |
| Habib Modaraba | 23.49 | 23.53 | 23.01 | 23.53 | 2.14 ▲ | 35,851 |
| I.B.L.Modarab | 4.97 | 4.97 | 4.4 | 4.65 | 0.51 ▲ | 53,556 |
| Imrooz Modaraba | 175 | 175 | 173 | 183.35 | 0 | 54 |
| Punjab Mod | 4.65 | 5.41 | 4.6 | 5.24 | 0.65 ▲ | 1,956,547 |
| Paramount Mod | 9.24 | 9.3 | 8.56 | 9.18 | -0.22 ▼ | 3,700 |
| F.Treet Manuf | 6.95 | 6.95 | 6.95 | 6.95 | 1 ▲ | 25,638 |
| Tri-Star 1st Mod. | 15.5 | 15.5 | 13.66 | 14 | -0.47 ▼ | 5,565 |
| OLP Modaraba | 17.99 | 17.99 | 17.56 | 17.99 | -0.01 ▼ | 6,858 |
| Orient Rental | 10.14 | 10.39 | 9.81 | 9.85 | -0.36 ▼ | 27,758 |
| Popular Islamic | 18.15 | 18.15 | 15.22 | 17.91 | 1.41 ▲ | 637 |
| Prud Mod.1st | 3.99 | 4.44 | 3.85 | 4.16 | 0.18 ▲ | 15,816,380 |
| Sindh Modaraba | 11.27 | 11.98 | 11.27 | 11.52 | -0.83 ▼ | 3,990 |
| Trust Modaraba | 7.25 | 7.25 | 6.55 | 6.56 | -0.21 ▼ | 17,847 |
| Unicap Modaraba | 3.45 | 3.7 | 3.38 | 3.67 | 0.29 ▲ | 91,211 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Mari Energies Ltd. | 630.85 | 633.92 | 627 | 628.09 | -2.78 ▼ | 990,571 |
| Oil & Gas Dev | 218.39 | 219.01 | 216.1 | 217.85 | -0.16 ▼ | 6,810,842 |
| Pak Oilfields | 540.11 | 541.99 | 540 | 541.5 | 1.39 ▲ | 257,527 |
| Pak Petroleum | 167.25 | 169.3 | 165.99 | 166.64 | -0.6 ▼ | 4,810,323 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Petroleum | 468 | 471 | 464 | 465.27 | -1.87 ▼ | 7,085 |
| Burshane LPG | 29.99 | 31.95 | 28.75 | 31 | 1.9 ▲ | 82,983 |
| Hascol Petrol | 9.6 | 9.75 | 9.4 | 9.47 | -0.06 ▼ | 4,517,298 |
| HI-Tech Lub. | 44 | 45.1 | 43.2 | 43.43 | -0.27 ▼ | 494,706 |
| Oilboy Energy | 8.59 | 8.7 | 8.42 | 8.57 | 0.17 ▲ | 138,664 |
| P.S.O. | 377.5 | 381 | 373 | 377.89 | 1.1 ▲ | 4,042,537 |
| Sui North Gas | 118.9 | 119 | 115.91 | 116.38 | -1.88 ▼ | 1,967,945 |
| Sui South Gas | 42 | 42.4 | 41.51 | 41.63 | -0.31 ▼ | 12,958,456 |
| Wafi Energy Pak | 174.25 | 175 | 171.18 | 174.45 | 0.61 ▲ | 13,909 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Century Paper | 27.69 | 27.7 | 27.11 | 27.33 | -0.06 ▼ | 230,467 |
| Cherat Packaging | 111.04 | 111.04 | 107.5 | 107.79 | -2.18 ▼ | 164,263 |
| Pak Agro Pack | 10.4 | 10.4 | 9.66 | 10 | 0.6 ▲ | 8,399 |
| Int. Packaging Films | 21.4 | 21.65 | 21 | 21.53 | 0.31 ▲ | 330,906 |
| MACPAC Films | 38.01 | 38.91 | 38.01 | 38.91 | 3.54 ▲ | 692,542 |
| Merit Packaging | 13.75 | 14.18 | 13.4 | 13.97 | 0.25 ▲ | 888,226 |
| Packages Ltd. | 519 | 520 | 511 | 511.07 | 5.92 ▲ | 2,022 |
| Pak Paper Prod | 142.98 | 145.7 | 140 | 141.51 | -1.47 ▼ | 39,379 |
| Roshan Packages | 16.25 | 17.17 | 16.25 | 16.85 | -0.04 ▼ | 171,355 |
| Security Paper | 155.5 | 157.5 | 153 | 154.86 | -0.64 ▼ | 24,376 |
| SPEL Limited | 43.99 | 44.38 | 43.64 | 43.71 | 0.07 ▲ | 609,296 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Abbott Lab. | 950.03 | 965 | 950.03 | 955.53 | -10.47 ▼ | 3,347 |
| AGP Limited | 188.88 | 190.5 | 185.01 | 188.52 | 0.34 ▲ | 290,818 |
| BF Biosciences | 171 | 173.99 | 169 | 172.22 | 3.36 ▲ | 567,591 |
| Citi Pharma Ltd | 84.1 | 85.1 | 82.81 | 84.68 | 1.25 ▲ | 2,136,446 |
| Ferozsons (Lab) | 380 | 383.98 | 373 | 373.96 | -3.02 ▼ | 53,736 |
| GlaxoSmithKline | 374 | 374 | 366 | 367.06 | -3.76 ▼ | 166,292 |
| Haleon Pakistan | 716 | 719 | 705 | 712.71 | -0.99 ▼ | 37,469 |
| Highnoon (Lab) | 960 | 965 | 950.1 | 953.49 | -6.35 ▼ | 2,817 |
| Hoechst Pak Ltd | 3190.1 | 3190.1 | 3190 | 3190 | 35.46 ▲ | 294 |
| IBL HealthCare | 56.49 | 61.48 | 53.5 | 60.74 | 4.85 ▲ | 5,719,780 |
| Liven Pharma | 58 | 61.07 | 57 | 60.04 | 4.52 ▲ | 2,953,851 |
| Macter Int. Ltd | 569.99 | 599.8 | 541.84 | 562.49 | -7.37 ▼ | 75,877 |
| Otsuka Pak | 300.8 | 310 | 295 | 301.28 | 0.48 ▲ | 90,600 |
| The Searle Company | 86.49 | 88.9 | 85.56 | 88.26 | 2.54 ▲ | 3,008,248 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Altern Energy | 11.6 | 11.6 | 11.29 | 11.31 | -0.08 ▼ | 370,564 |
| Engro Powergen | 27.9 | 28.2 | 27.8 | 28 | 0.1 ▲ | 195,616 |
| Hub Power Co. | 140 | 140.1 | 136.81 | 137.67 | -1.93 ▼ | 2,281,926 |
| Kot Addu Power | 33.1 | 33.15 | 32.7 | 32.87 | -0.05 ▼ | 300,874 |
| K-Electric Ltd. | 5.18 | 5.33 | 5.18 | 5.25 | 0.01 ▲ | 7,778,190 |
| Kohinoor Energy | 16.74 | 16.96 | 16.54 | 16.72 | 0.03 ▲ | 105,834 |
| Kohinoor Power | 7.1 | 7.1 | 6.51 | 6.69 | -0.03 ▼ | 22,278 |
| Lalpir Power | 25 | 25.2 | 24.7 | 24.8 | 0.18 ▲ | 24,727 |
| Nishat ChunPower | 24.56 | 24.94 | 24 | 24.13 | -0.47 ▼ | 371,548 |
| Nishat Power | 36.43 | 36.95 | 36.25 | 36.76 | 0.11 ▲ | 56,812 |
| Pakgen Power | 159 | 159 | 143 | 152.42 | -2.49 ▼ | 10,543 |
| Sitara Energy | 0 | 0 | 0 | 10.6 | 0 | 2 |
| S.G.Power | 7.31 | 8.31 | 7.02 | 8.17 | 0.86 ▲ | 239,244 |
| Saif Power Ltd | 11.5 | 11.89 | 11.42 | 11.54 | 0.07 ▲ | 263,358 |
| Tri-Star Power | 6.35 | 6.73 | 6.32 | 6.55 | 0.11 ▲ | 9,278 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| B.R.R Guardia Ltd | 21.67 | 26.49 | 21.67 | 26.07 | 1.99 ▲ | 21,643 |
| Hussain Industries | 28.66 | 29.3 | 27.98 | 28.31 | 1.34 ▲ | 930 |
| Javedan Corp. | 61.11 | 63 | 61.11 | 62.71 | 1.34 ▲ | 133,234 |
| Pace (Pak) Ltd. | 6.04 | 6.24 | 5.83 | 5.9 | -0.14 ▼ | 6,380,028 |
| TPL Properties | 9.36 | 9.67 | 9.35 | 9.44 | 0.08 ▲ | 3,888,676 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Dolmen City | 27 | 27.19 | 26.99 | 27.01 | 0.02 ▲ | 345,551 |
| Globe Residency | 17.1 | 17.29 | 17 | 17.28 | 0.3 ▲ | 45,542 |
| TPL REIT Fund I | 12.99 | 13.5 | 12.33 | 13.3 | 0.24 ▲ | 662,508 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Attock Refinery | 675 | 683 | 667.01 | 679.11 | 10.23 ▲ | 1,276,058 |
| Cnergyico PK | 7.15 | 7.39 | 7.04 | 7.25 | 0.09 ▲ | 39,573,275 |
| National Refinery | 236.5 | 255.95 | 233.2 | 252.37 | 17.64 ▲ | 2,416,884 |
| Pak Refinery | 32.87 | 35.65 | 32.72 | 35.27 | 2.39 ▲ | 47,112,412 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Al-Abbas Sugar | 848.13 | 855 | 818 | 855 | 6.87 ▲ | 1,108 |
| Adam Sugar | 60.5 | 64.6 | 60.01 | 61.01 | -1.49 ▼ | 604 |
| Abdullah Shah | 6.65 | 6.65 | 6.35 | 6.47 | -0.03 ▼ | 34,327 |
| AL-Noor Sugar | 80 | 80 | 80 | 80 | 0 | 500 |
| Chashma Sugar | 64.9 | 64.9 | 64.9 | 63.31 | 0 | 1 |
| Dewan Sugar | 6.65 | 6.88 | 6.35 | 6.39 | -0.16 ▼ | 278,595 |
| Faran Sugar Mills | 38.31 | 39.44 | 38.31 | 38.42 | -1.33 ▼ | 21,223 |
| Habib Sugar | 76.77 | 77.99 | 76.76 | 77.55 | 0.53 ▲ | 3,774 |
| Habib Rice Prod | 32.97 | 32.97 | 32.97 | 31 | 0 | 1 |
| Haseeb Waqas Sugar | 11.75 | 11.78 | 11.75 | 11.78 | 0.24 ▲ | 17,250 |
| J.D.W.Sugar | 918.48 | 925 | 918.48 | 921.98 | 3.5 ▲ | 153 |
| Jauharabad Sug | 41.99 | 45 | 39 | 42.15 | 0.94 ▲ | 73,775 |
| Khairpur Sugar | 120.99 | 120.99 | 120 | 120.25 | 0 | 31 |
| Mirpurkhas Sugar | 32.6 | 32.95 | 32.3 | 32.3 | 0.36 ▲ | 2,130 |
| Mehran Sugar (XD) | 47.58 | 49.88 | 47.58 | 49.65 | 0.66 ▲ | 3,805 |
| Noon Sugar | 88.1 | 94.6 | 87.1 | 90.15 | 4.15 ▲ | 2,889 |
| Premier Suger | 270.01 | 277.98 | 260 | 260.18 | -21.95 ▼ | 678 |
| Sanghar Sugar | 53.85 | 53.85 | 53.85 | 50.73 | 0 | 1 |
| Sindh Abadgar | 67 | 67 | 67 | 61.09 | 0 | 1 |
| Shahtaj Sugar | 120.29 | 120.29 | 120.29 | 133.4 | 0 | 1 |
| Shahmurad Sugar | 348.5 | 369 | 348.5 | 359 | 0 | 28 |
| Sakrand Sugar | 11.5 | 11.69 | 11.14 | 11.29 | -0.13 ▼ | 248,603 |
| Shakarganj Limited | 69.35 | 69.35 | 65.06 | 65.18 | -0.96 ▼ | 1,717 |
| Tariq Corp Ltd. | 14.2 | 14.4 | 14.12 | 14.39 | 0.04 ▲ | 7,246 |
| Tariq Corp(Pref) | 8.92 | 8.92 | 8.02 | 8.92 | 0 | 4 |
| Thal Ind.Corp. | 355 | 355 | 355 | 369 | 0 | 1 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Gatron Ind. | 135 | 136.75 | 132 | 134.99 | 2.72 ▲ | 10,503 |
| Image Pakistan | 23.29 | 23.4 | 22.7 | 22.99 | -0.03 ▼ | 1,490,320 |
| National Silk | 56.06 | 56.06 | 56 | 56.04 | 5.08 ▲ | 3,232 |
| Pak Synthetics | 56.4 | 56.99 | 56.4 | 56.98 | 0.44 ▲ | 2,504 |
| Rupali Polyester | 26.89 | 27.49 | 24.75 | 27.01 | 1.27 ▲ | 164,033 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Air Link Commun | 144.16 | 144.9 | 140.79 | 142.32 | -0.73 ▼ | 1,112,869 |
| Avanceon Ltd | 48.4 | 48.49 | 47.8 | 47.97 | -0.06 ▼ | 844,337 |
| Nets International | 29.9 | 30 | 29.89 | 29.89 | -3.32 ▼ | 49,044 |
| Supernet Ltd.XB | 35.98 | 36 | 34.51 | 34.7 | -0.46 ▼ | 54,976 |
| Hum Network | 11.73 | 12.8 | 11.31 | 12.71 | 1.07 ▲ | 17,405,704 |
| Media Times Ltd | 2.7 | 2.9 | 2.7 | 2.72 | -0.09 ▼ | 2,286,754 |
| Netsol Tech. | 130 | 132 | 130 | 130.85 | 1.27 ▲ | 473,414 |
| Octopus Digital | 49.9 | 50 | 48.61 | 48.9 | -0.64 ▼ | 660,751 |
| Pak Datacom | 385 | 389.88 | 350 | 357.16 | -24.58 ▼ | 108,018 |
| P.T.C.L. | 24 | 24.8 | 23.5 | 24.16 | 0.44 ▲ | 6,890,401 |
| Supernet Technologie | 821 | 849.92 | 801.01 | 823.8 | -26.2 ▼ | 216 |
| Symmetry Group Ltd | 14.25 | 14.98 | 14.12 | 14.67 | 0.43 ▲ | 5,974,819 |
| Systems Limited | 106.99 | 107.98 | 105.33 | 106.2 | 0.5 ▲ | 2,225,567 |
| Telecard Limited | 7.51 | 7.69 | 7.41 | 7.5 | 0.04 ▲ | 3,776,548 |
| TPL Corp Ltd | 5.65 | 5.74 | 5.53 | 5.58 | 0.05 ▲ | 1,629,833 |
| TPL Trakker Ltd | 6.73 | 6.89 | 6.4 | 6.62 | -0.04 ▼ | 204,169 |
| TRG Pak Ltd | 55.94 | 55.98 | 54.33 | 54.68 | -0.96 ▼ | 2,874,201 |
| WorldCall Telecom | 1.49 | 1.54 | 1.46 | 1.49 | 0.03 ▲ | 102,387,162 |
| Zarea Limited | 15.25 | 15.7 | 15.22 | 15.5 | 0 | 200,536 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Artistic Denim | 45.95 | 46.48 | 45 | 45.72 | 0.38 ▲ | 11,857 |
| Azgard Nine | 8.65 | 8.95 | 8.57 | 8.73 | 0.17 ▲ | 2,224,283 |
| AN Textile Mill | 28.38 | 30.97 | 25.44 | 27.4 | -0.87 ▼ | 92,818 |
| Aruj Industries | 8.68 | 9.59 | 8.41 | 9.37 | 0.78 ▲ | 298,314 |
| Bhanero Tex. | 829.9 | 830 | 799.99 | 828.78 | 58.37 ▲ | 78 |
| Blessed Tex. | 286 | 295 | 286 | 292.92 | 0 | 150 |
| Chenab Limited | 6.9 | 7.01 | 6.86 | 6.9 | 0.05 ▲ | 186,412 |
| Chenab Ltd.(Pre | 3.2 | 3.27 | 3 | 3.21 | 0.18 ▲ | 533,532 |
| Crescent Tex. | 22.9 | 24.62 | 22.05 | 23.96 | 1.58 ▲ | 3,309,478 |
| Faisal Spinning | 288 | 346.49 | 283.6 | 306.58 | -8.42 ▼ | 4,283 |
| Feroze 1888 | 61 | 62 | 61 | 61.61 | 0.01 ▲ | 1,566 |
| Fateh Sports | 80 | 80 | 80 | 77.93 | 0 | 5 |
| Fazal Cloth | 205 | 214.99 | 201 | 209.26 | -0.23 ▼ | 3,197 |
| Gul Ahmed | 23.9 | 24 | 23.46 | 23.95 | 0.14 ▲ | 705,947 |
| Ghazi Fabrics | 9.29 | 9.29 | 8.56 | 8.73 | -0.44 ▼ | 79,391 |
| Hala Enterprise | 25.25 | 25.25 | 22.75 | 24.37 | -0.47 ▼ | 38,175 |
| Hafiz Limited | 299.89 | 299.89 | 299.89 | 295.85 | 0 | 19 |
| Interloop Ltd. | 63.49 | 65 | 62.15 | 64.1 | 0.91 ▲ | 744,313 |
| Int.Knitwear | 22.04 | 22.04 | 21.21 | 21.51 | -0.53 ▼ | 41,876 |
| Jubilee Spinning | 14.5 | 14.5 | 12.22 | 12.48 | -1.1 ▼ | 313,626 |
| Khyber Textile | 1270 | 1279.96 | 1201.01 | 1277.49 | 42.9 ▲ | 359 |
| Kohinoor Mills | 42.2 | 46.31 | 42.19 | 46.31 | 4.21 ▲ | 24,503 |
| Kohinoor Ind. | 10.15 | 10.89 | 10.05 | 10.63 | 0.5 ▲ | 159,384 |
| Kohinoor Textile | 196 | 196 | 181.01 | 194.2 | 7.2 ▲ | 46,083 |
| Mehmood Tex. | 319.98 | 319.98 | 302 | 306.07 | 0 | 60 |
| Masood Textile | 55.76 | 55.76 | 52.5 | 53.19 | -2.57 ▼ | 2,839 |
| Nishat (Chun.) | 38.5 | 39.45 | 37.5 | 38.67 | 0.12 ▲ | 257,488 |
| Nishat Mills Ltd | 120 | 121.35 | 117.57 | 118.11 | -1.19 ▼ | 643,889 |
| Paramount Sp | 3.98 | 4.04 | 3.85 | 4 | 0.25 ▲ | 43,339 |
| Quetta Textile | 13.75 | 14.72 | 13.01 | 14.1 | 0.41 ▲ | 190,128 |
| Redco Textile | 27.49 | 28.89 | 25.25 | 25.37 | -1 ▼ | 5,211 |
| Sapphire Tex. | 1145.13 | 1152 | 1038.8 | 1151.57 | 6.44 ▲ | 189 |
| Sapphire Fiber | 1039.7 | 1143.65 | 1039.7 | 1123.24 | 83.56 ▲ | 533 |
| Shams Textile | 41.95 | 41.95 | 39.02 | 41.95 | 3.81 ▲ | 48,629 |
| Stylers Int.Ltd. (XD) | 40 | 40.49 | 40 | 40 | 0.26 ▲ | 4,497 |
| Suraj Cotton Mills | 115.99 | 115.99 | 112.2 | 114.15 | 0.15 ▲ | 10,170 |
| Towellers Limited | 153 | 164.55 | 151 | 164.55 | 14.96 ▲ | 473,982 |
| ZahidJee Tex. | 40.19 | 44.21 | 38.8 | 44.21 | 4.02 ▲ | 32,957 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ali Asghar Textile | 75.85 | 83.4 | 75.82 | 83.4 | 7.58 ▲ | 15,012 |
| Amtex Limited | 3.35 | 3.38 | 3.21 | 3.25 | -0.05 ▼ | 1,250,267 |
| Arctic Textile | 33.99 | 33.99 | 32 | 33.23 | 0.23 ▲ | 5,743 |
| Asim Textile | 15.1 | 16.16 | 15.1 | 16.16 | 1.47 ▲ | 61,924 |
| Bilal Fibres | 19.99 | 20.2 | 17.14 | 19.95 | 1.09 ▲ | 393,307 |
| Crescent Cotton | 56.31 | 59.9 | 54 | 58.12 | 1.81 ▲ | 14,194 |
| Crescent Fibres | 55 | 55 | 55 | 50.25 | 0 | 238 |
| Colony Tex.Mills Ltd | 5.17 | 5.23 | 4.97 | 5.04 | -0.13 ▼ | 466,388 |
| Chakwal Spinning | 42.01 | 43.45 | 42 | 42.45 | -0.61 ▼ | 516,709 |
| Dewan Farooque Sp. | 6.29 | 6.79 | 6.1 | 6.79 | 1 ▲ | 8,315,792 |
| Din Textile | 59 | 59 | 54.81 | 57.96 | 3.8 ▲ | 2,179 |
| Dewan Mushtaq | 10 | 10.49 | 8.9 | 8.9 | -0.98 ▼ | 5,889 |
| D.S. Ind. Ltd. | 5.58 | 5.58 | 5.2 | 5.4 | 0.01 ▲ | 160,402 |
| Dewan Textile | 7.49 | 7.49 | 6.72 | 7.24 | -0.07 ▼ | 1,007 |
| Elahi Cotton | 149.99 | 149.99 | 130.36 | 132.71 | -12.13 ▼ | 1,682 |
| Ellcot Spinning | 0 | 0 | 0 | 102.33 | 0 | 1,000 |
| Gadoon Textile | 315 | 322.5 | 301 | 316.01 | 2.57 ▲ | 6,561 |
| Gulshan Sp. | 3.82 | 4.1 | 3.81 | 4.08 | 0.07 ▲ | 20,240 |
| Gulistan Sp. | 8 | 8.84 | 8 | 8.47 | 0.47 ▲ | 46,403 |
| Hira Textile | 4 | 4.1 | 3.9 | 3.93 | -0.01 ▼ | 1,110,768 |
| Idrees Textile | 21.75 | 21.75 | 20.34 | 20.35 | -2.25 ▼ | 124,831 |
| Indus Dyeing | 174 | 176 | 170 | 172.07 | 2.02 ▲ | 49,770 |
| J.A.Textile | 27.1 | 31.88 | 27.1 | 31.63 | 2.65 ▲ | 47,389 |
| Janana D Mal | 69.5 | 75.8 | 68.99 | 75.8 | 6.89 ▲ | 126,947 |
| J.K.Spinning | 87 | 88 | 87 | 87.02 | -3.88 ▼ | 1,010 |
| Kohat Textile | 86.5 | 91.43 | 83.99 | 91.29 | 8.17 ▲ | 265,924 |
| Kohinoor Spining | 5.64 | 5.64 | 5.43 | 5.48 | -0.01 ▼ | 7,830,904 |
| Khalid Siraj | 8.69 | 8.69 | 8.24 | 8.21 | 0 | 384 |
| Nagina Cotton | 58 | 58 | 56 | 57 | -0.97 ▼ | 8,002 |
| Nazir Cotton Mills | 13.1 | 13.99 | 13.1 | 13.99 | 0.49 ▲ | 5,300 |
| Premium Tex. | 447.82 | 454 | 440 | 445.66 | 4.44 ▲ | 382 |
| Reliance Cotton | 450 | 450 | 438.99 | 449.63 | 28.39 ▲ | 312 |
| Ruby Textile | 8.38 | 8.38 | 8.38 | 8.38 | 0.38 ▲ | 3,000 |
| Saif Textile | 18.3 | 18.74 | 18 | 18.21 | 0.46 ▲ | 207,931 |
| Service Ind Tex | 22.1 | 22.74 | 19.12 | 22.03 | 0.87 ▲ | 32,757 |
| Shadman Cotton | 47.1 | 54.9 | 47.1 | 51.75 | 1.01 ▲ | 9,427 |
| Shadab Textile | 66.11 | 74.55 | 66.1 | 73.25 | 5.48 ▲ | 99,950 |
| Sally Textile | 11.2 | 11.2 | 10.6 | 10.41 | 0 | 268 |
| Sana Ind. | 24.06 | 24.5 | 23.06 | 24.48 | 0.42 ▲ | 20,700 |
| Saritow Spinning | 15 | 15.48 | 14.65 | 15.45 | 0.44 ▲ | 778 |
| Sunrays Textile | 181 | 187.98 | 179.8 | 185.16 | 9.25 ▲ | 5,269 |
| Shahzad Tex. | 57.96 | 57.96 | 57.96 | 57.96 | 5.27 ▲ | 1,451 |
| Tata Textile | 90 | 97.85 | 86.15 | 97.48 | 8.53 ▲ | 986,263 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Ashfaq Textile | 21.98 | 23.39 | 21.98 | 23.39 | 2.13 ▲ | 29,009 |
| ICC Industries | 12.81 | 13.25 | 12.8 | 12.91 | -0.12 ▼ | 78,330 |
| Prosperity Weaving | 47.01 | 47.01 | 45.01 | 46.5 | -1.5 ▼ | 4,350 |
| Shahtaj Textile | 77 | 84.2 | 77 | 81.48 | 0 | 8 |
| Yousuf Weaving | 4.79 | 4.8 | 4.51 | 4.59 | -0.06 ▼ | 3,314,144 |
| Zephyr Textile | 14 | 14.5 | 13.75 | 14.3 | 0.21 ▲ | 3,007 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Khyber Tobacco | 356 | 360 | 350 | 359.16 | -0.17 ▼ | 18,270 |
| Pak Tobacco | 1170.1 | 1170.1 | 1157.1 | 1159.59 | -16.77 ▼ | 178,260 |
| Philip Morris Pak. | 1127.06 | 1255.01 | 1127.06 | 1228.48 | 31.12 ▲ | 8,721 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Cordoba Logist | 18.93 | 18.93 | 18 | 18.5 | 0.34 ▲ | 30,509 |
| Blue-Ex | 65.89 | 65.89 | 65.89 | 65.59 | 0 | 105 |
| Pak Int.Bulk | 8.27 | 8.7 | 8.09 | 8.58 | 0.34 ▲ | 8,216,031 |
| Pak.Int.Container | 38 | 38.88 | 37.99 | 38.39 | 0.79 ▲ | 82,340 |
| P.N.S.C | 363.99 | 363.99 | 351 | 352.88 | -2.98 ▼ | 91,597 |
| Secure Logistics Gro | 17.1 | 18 | 17.02 | 17.72 | 1.23 ▲ | 12,502,962 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Punjab Oil | 209 | 209 | 202 | 204.49 | -0.44 ▼ | 7,979 |
| S.S.Oil | 714.33 | 740 | 700 | 715.71 | 2.26 ▲ | 62,771 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Bannu Woollen | 69 | 74.26 | 67 | 74.26 | 6.75 ▲ | 1,232,750 |
| Company | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| AGHA-AUG | 0 | 0 | 0 | 8.72 | 0.16 ▲ | 0 |
| AGHA-JUL | 8.46 | 8.7 | 8.45 | 8.55 | 0.15 ▲ | 217,500 |
| AGHA-JUN | 8.35 | 8.65 | 8.35 | 8.5 | 0.18 ▲ | 558,000 |
| AGL-AUG | 0 | 0 | 0 | 54.93 | -1.03 ▼ | 0 |
| AGL-JUL | 54 | 55.5 | 53.9 | 54.05 | -0.71 ▼ | 242,000 |
| AGL-JUN | 55.06 | 56.35 | 53.1 | 53.5 | -0.91 ▼ | 373,500 |
| AGP-AUG | 0 | 0 | 0 | 193.68 | 0.27 ▲ | 0 |
| AGP-JUL | 0 | 0 | 0 | 190.9 | 0.26 ▲ | 0 |
| AGP-JUN | 0 | 0 | 0 | 188.68 | 0.26 ▲ | 0 |
| AICL-AUG | 0 | 0 | 0 | 49.62 | 0.97 ▲ | 0 |
| AICL-JUL | 0 | 0 | 0 | 48.91 | 1.11 ▲ | 0 |
| AICL-JUNB | 0 | 0 | 0 | 48.34 | 0.82 ▲ | 0 |
| AIRLINK-AUG | 0 | 0 | 0 | 146.22 | -0.81 ▼ | 0 |
| AIRLINK-JUL | 145.5 | 146.5 | 131 | 143.75 | -1.17 ▼ | 998,500 |
| AIRLINK-JUN | 144 | 144.98 | 141.99 | 142.52 | -1.02 ▼ | 1,268,000 |
| AKBL-AUG | 0 | 0 | 0 | 50.97 | 0.46 ▲ | 0 |
| AKBL-JUL | 51 | 51.1 | 50 | 50 | 0.13 ▲ | 207,500 |
| AKBL-JUN | 50.44 | 50.88 | 49.3 | 49.83 | 0.17 ▲ | 41,500 |
| ASL-AUG | 0 | 0 | 0 | 11.24 | 0.96 ▲ | 0 |
| ASL-JUL | 10.35 | 11.01 | 10.35 | 11 | 0.99 ▲ | 1,294,500 |
| ASL-JUN | 10.1 | 10.94 | 10.1 | 10.88 | 0.85 ▲ | 1,107,000 |
| ATRL-AUG | 0 | 0 | 0 | 697.71 | 10.23 ▲ | 0 |
| ATRL-JUL | 678 | 688.4 | 672.8 | 684.75 | 9.77 ▲ | 462,000 |
| ATRL-JUN | 669.82 | 683 | 667.51 | 679.55 | 9.73 ▲ | 294,500 |
| AVN-AUG | 0 | 0 | 0 | 49.28 | -0.09 ▼ | 0 |
| AVN-JUL | 48.65 | 48.8 | 48.5 | 48.5 | -0.03 ▼ | 267,500 |
| AVN-JUN | 48 | 48.36 | 47.97 | 48.07 | -0.1 ▼ | 265,000 |
| BAFL-AUG | 0 | 0 | 0 | 81.72 | 1.5 ▲ | 0 |
| BAFL-JUL | 80 | 80 | 80 | 80 | 0.6 ▲ | 3,000 |
| BAFL-JUNB | 79.5 | 79.5 | 79 | 79.42 | 0.42 ▲ | 13,500 |
| BAHL-AUG | 0 | 0 | 0 | 161.55 | 4.2 ▲ | 0 |
| BAHL-JUL | 0 | 0 | 0 | 159.23 | 4.23 ▲ | 0 |
| BAHL-JUNB | 154.5 | 154.5 | 154.5 | 154.5 | 1.22 ▲ | 1,000 |
| BIPL-AUG | 0 | 0 | 0 | 31.71 | 0.75 ▲ | 0 |
| BIPL-JUL | 31.24 | 32.5 | 31 | 31.17 | 0.78 ▲ | 2,650,000 |
| BIPL-JUN | 30.8 | 32.25 | 30.8 | 30.94 | 0.69 ▲ | 1,621,500 |
| BKTI-AUG | 0 | 0 | 0 | 31857 | 227 ▲ | 0 |
| BKTI-JUL | 0 | 0 | 0 | 31516 | 224 ▲ | 0 |
| BKTI-JUN | 0 | 0 | 0 | 31244 | 223 ▲ | 0 |
| BML-AUG | 0 | 0 | 0 | 4.49 | 0.3 ▲ | 0 |
| BML-JUL | 4.1 | 4.58 | 4.08 | 4.5 | 0.45 ▲ | 1,583,500 |
| BML-JUN | 3.8 | 4.53 | 3.8 | 4.42 | 0.34 ▲ | 821,500 |
| BOP-AUG | 0 | 0 | 0 | 10.62 | 0.11 ▲ | 0 |
| BOP-JUL | 10.3 | 10.47 | 10.15 | 10.45 | 0.09 ▲ | 1,888,500 |
| BOP-JUN | 10.2 | 10.38 | 10.1 | 10.35 | 0.11 ▲ | 3,549,000 |
| CEPB-JUL | 0 | 0 | 0 | 27.68 | 0.04 ▲ | 0 |
| CEPB-JUN | 27.7 | 27.7 | 27.41 | 27.5 | 0.04 ▲ | 63,000 |
| CHCC-AUG | 0 | 0 | 0 | 301.53 | -0.05 ▼ | 0 |
| CHCC-JUL | 285 | 297.75 | 285 | 295 | 13.29 ▲ | 53,000 |
| CHCC-JUN | 295.01 | 295.01 | 293 | 293 | 5 ▲ | 51,000 |
| CNERGY-AUG | 0 | 0 | 0 | 7.45 | 0.09 ▲ | 0 |
| CNERGY-JUL | 7.2 | 7.47 | 7.12 | 7.39 | 0.14 ▲ | 8,231,500 |
| CNERGY-JUN | 7.16 | 7.4 | 7.05 | 7.33 | 0.16 ▲ | 5,038,000 |
| CPHL-AUG | 0 | 0 | 0 | 87 | 1.25 ▲ | 0 |
| CPHL-JUL | 84.49 | 85.9 | 83.61 | 85.45 | 0.93 ▲ | 1,625,500 |
| CPHL-JUN | 83.6 | 85.34 | 82.9 | 84.68 | 1.12 ▲ | 1,748,500 |
| CSAP-AUG | 0 | 0 | 0 | 112.1 | -1.31 ▼ | 0 |
| CSAP-JULB | 0 | 0 | 0 | 110.49 | -1.29 ▼ | 0 |
| CSAP-JUNB | 0 | 0 | 0 | 109.2 | -0.8 ▼ | 0 |
| DCL-AUG | 0 | 0 | 0 | 14.86 | 0.71 ▲ | 0 |
| DCL-JUL | 14.3 | 14.8 | 14.12 | 14.65 | 0.65 ▲ | 4,995,000 |
| DCL-JUN | 13.97 | 14.69 | 13.97 | 14.48 | 0.59 ▲ | 3,688,000 |
| DCR-AUG | 0 | 0 | 0 | 27.75 | 0.01 ▲ | 0 |
| DCR-JUL | 0 | 0 | 0 | 27.35 | 0.01 ▲ | 20,000 |
| DCR-JUN | 0 | 0 | 0 | 27.03 | 0.01 ▲ | 0 |
| DFML-AUG | 0 | 0 | 0 | 35.67 | -0.05 ▼ | 0 |
| DFML-JUL | 35.3 | 35.5 | 35.02 | 35.1 | -0.27 ▼ | 476,000 |
| DFML-JUN | 34.31 | 35.2 | 34.1 | 34.8 | -0.05 ▼ | 762,500 |
| DGKC-AUG | 0 | 0 | 0 | 168.82 | 6.97 ▲ | 0 |
| DGKC-JUL | 160.75 | 166.15 | 160.1 | 165.77 | 6.15 ▲ | 5,924,500 |
| DGKC-JUN | 160.51 | 165 | 159.3 | 164.38 | 7.15 ▲ | 5,426,500 |
| EFERT-AUG | 0 | 0 | 0 | 189.97 | 1.1 ▲ | 0 |
| EFERT-JUL | 186.7 | 187.1 | 185.99 | 186.7 | 0.7 ▲ | 27,000 |
| EFERT-JUNB | 185.59 | 186.5 | 185 | 185 | 0.5 ▲ | 129,500 |
| EPCL-AUG | 0 | 0 | 0 | 31.79 | -0.11 ▼ | 0 |
| EPCL-JUL | 31.45 | 34 | 31.17 | 31.27 | 0.01 ▲ | 300,500 |
| EPCL-JUN | 31.26 | 33.72 | 30.21 | 31.06 | 0.15 ▲ | 67,500 |
| FABL-AUG | 0 | 0 | 0 | 65.44 | -0.47 ▼ | 0 |
| FABL-JUL | 65.61 | 66.6 | 64.2 | 64.64 | -0.23 ▼ | 2,199,500 |
| FABL-JUNB | 63.95 | 66 | 61 | 63.95 | -0.37 ▼ | 836,500 |
| FATIMA-AUG | 0 | 0 | 0 | 100.17 | 6.68 ▲ | 0 |
| FATIMA-JUL | 0 | 0 | 0 | 98.73 | 6.58 ▲ | 0 |
| FATIMA-JUN | 91 | 97.03 | 91 | 97.03 | 8.82 ▲ | 13,000 |
| FCCL-AUG | 0 | 0 | 0 | 46.41 | 0.56 ▲ | 0 |
| FCCL-JUL | 45.5 | 46.4 | 45 | 45.66 | 0.5 ▲ | 2,324,500 |
| FCCL-JUN | 45 | 45.93 | 44.6 | 45.3 | 0.75 ▲ | 2,035,500 |
| FCEPL-AUG | 0 | 0 | 0 | 90.04 | -0.75 ▼ | 0 |
| FCEPL-JUL | 89 | 90.99 | 88 | 88.75 | -0.83 ▼ | 136,000 |
| FCEPL-JUN | 87.49 | 88.89 | 87.49 | 87.94 | -0.42 ▼ | 47,500 |
| FFC-AUG | 0 | 0 | 0 | 388.49 | 0.16 ▲ | 0 |
| FFC-JULB | 383 | 384.15 | 382 | 384.15 | 2.5 ▲ | 85,000 |
| FFC-JUNB | 378.01 | 380.01 | 377 | 378.5 | 0.5 ▲ | 77,000 |
| FFL-AUG | 0 | 0 | 0 | 15.7 | 0.1 ▲ | 0 |
| FFL-JUL | 15.44 | 15.75 | 15.3 | 15.48 | 0.05 ▲ | 2,432,500 |
| FFL-JUN | 15.22 | 15.65 | 15.2 | 15.34 | 0.18 ▲ | 3,009,500 |
| FLYNG-AUG | 0 | 0 | 0 | 56.23 | 0.76 ▲ | 0 |
| FLYNG-JUL | 55 | 55.9 | 54.25 | 55.23 | 1.52 ▲ | 4,440,000 |
| FLYNG-JUN | 56.2 | 57.9 | 54.1 | 54.79 | 0.69 ▲ | 4,428,000 |
| GAL-AUG | 0 | 0 | 0 | 395.04 | -3.46 ▼ | 0 |
| GAL-JUL | 392 | 395.95 | 386.58 | 388.79 | -2.79 ▼ | 508,000 |
| GAL-JUN | 385 | 394.95 | 383 | 385.13 | -2.77 ▼ | 562,000 |
| GATM-AUG | 0 | 0 | 0 | 24.61 | 0.14 ▲ | 0 |
| GATM-JUL | 24 | 24.12 | 23.77 | 24 | 0.04 ▲ | 142,500 |
| GATM-JUN | 23.6 | 24 | 23.5 | 23.96 | 0.21 ▲ | 143,000 |
| GCIL-AUG | 0 | 0 | 0 | 22.38 | 2.03 ▲ | 0 |
| GCIL-JUL | 20.5 | 22.09 | 20.15 | 22.09 | 2.01 ▲ | 1,701,500 |
| GCIL-JUN | 20 | 22.06 | 20 | 22.06 | 2.01 ▲ | 1,721,500 |
| GGL-AUG | 0 | 0 | 0 | 16.74 | 1.04 ▲ | 0 |
| GGL-JUL | 15.52 | 16.74 | 15.25 | 16.5 | 1.02 ▲ | 11,016,000 |
| GGL-JUN | 15 | 16.63 | 14.79 | 16.35 | 1.03 ▲ | 10,849,000 |
| GHGL-AUG | 0 | 0 | 0 | 42.26 | 3.41 ▲ | 0 |
| GHGL-JUL | 39.2 | 41.85 | 38.98 | 41.73 | 3.44 ▲ | 62,000 |
| GHGL-JUN | 40.01 | 41.13 | 40 | 40.97 | 3.58 ▲ | 40,000 |
| GHNI-AUG | 0 | 0 | 0 | 675.04 | 10.55 ▲ | 0 |
| GHNI-JUL | 659 | 670 | 658 | 665.73 | 12.25 ▲ | 632,000 |
| GHNI-JUN | 649.99 | 665 | 648 | 658.61 | 11.94 ▲ | 632,000 |
| GLAXO-AUG | 0 | 0 | 0 | 377.11 | -4.02 ▼ | 0 |
| GLAXO-JUL | 370 | 370 | 369 | 369.33 | -8.67 ▼ | 1,500 |
| GLAXO-JUNB | 369 | 369 | 368 | 368 | -2 ▼ | 1,000 |
| HBL-AUG | 0 | 0 | 0 | 178.35 | 5.17 ▲ | 0 |
| HBL-JUL | 171.2 | 176.8 | 166.97 | 175.25 | 4.75 ▲ | 631,500 |
| HBL-JUNB | 165.01 | 175 | 165.01 | 173.29 | 4.29 ▲ | 205,000 |
| HUBC-AUG | 0 | 0 | 0 | 141.44 | -2.04 ▼ | 0 |
| HUBC-JUL | 141.45 | 141.45 | 138.5 | 139.31 | -1.46 ▼ | 1,246,500 |
| HUBC-JUN | 140.9 | 140.9 | 137.2 | 138.04 | -1.33 ▼ | 853,000 |
| HUMNL-AUG | 0 | 0 | 0 | 13.06 | 1.1 ▲ | 0 |
| HUMNL-JUL | 11.97 | 12.76 | 11.97 | 12.74 | 1.14 ▲ | 2,147,500 |
| HUMNL-JUN | 11.7 | 12.86 | 11.55 | 12.8 | 1.11 ▲ | 1,756,500 |
| ILP-AUG | 0 | 0 | 0 | 65.86 | 0.91 ▲ | 0 |
| ILP-JUL | 63.25 | 63.5 | 63 | 63.5 | 0.5 ▲ | 12,500 |
| ILP-JUN | 63.25 | 63.25 | 62.69 | 62.99 | 0.3 ▲ | 11,000 |
| IMAGE-AUG | 0 | 0 | 0 | 23.62 | -0.04 ▼ | 0 |
| IMAGE-JULB | 23.5 | 23.5 | 23 | 23.13 | 0.13 ▲ | 1,500 |
| IMAGE-JUNB | 22.65 | 23.18 | 22.65 | 23 | 0.2 ▲ | 17,000 |
| INIL-AUG | 0 | 0 | 0 | 167.36 | -1.51 ▼ | 0 |
| INIL-JUL | 166.5 | 166.5 | 163 | 163.24 | -0.33 ▼ | 158,000 |
| INIL-JUN | 165 | 165.03 | 162.75 | 163.01 | -2.09 ▼ | 175,000 |
| ISL-AUG | 0 | 0 | 0 | 89.41 | -1.65 ▼ | 0 |
| ISL-JUL | 88.89 | 88.89 | 86.98 | 87 | -0.5 ▼ | 33,000 |
| ISL-JUN | 88.5 | 88.5 | 86.15 | 87 | -1.17 ▼ | 72,500 |
| JSBL-AUG | 0 | 0 | 0 | 10.6 | -0.09 ▼ | 0 |
| JSBL-JUL | 10.65 | 11.58 | 9.48 | 10.5 | -0.03 ▼ | 189,000 |
| JSBL-JUN | 10.6 | 10.93 | 10.3 | 10.42 | -0.34 ▼ | 130,500 |
| JSGBETF-AUG | 0 | 0 | 0 | 25.41 | 0.04 ▲ | 0 |
| JSGBETF-JUL | 0 | 0 | 0 | 25.04 | 0.04 ▲ | 0 |
| JSGBETF-JUN | 0 | 0 | 0 | 24.75 | 0.04 ▲ | 0 |
| JSMFETF-AUGB | 0 | 0 | 0 | 10.79 | 0.21 ▲ | 0 |
| JSMFETF-JULB | 0 | 0 | 0 | 10.63 | 0.21 ▲ | 0 |
| KAPCO-AUG | 0 | 0 | 0 | 33.77 | -0.07 ▼ | 0 |
| KAPCO-JUL | 33.25 | 33.25 | 33.25 | 33.25 | 0.25 ▲ | 500 |
| KAPCO-JUN | 33 | 33.1 | 33 | 33.07 | 0.27 ▲ | 1,500 |
| KEL-JUL | 5.3 | 5.37 | 5.3 | 5.31 | -0.05 ▼ | 2,372,000 |
| KEL-JUN | 5.25 | 5.31 | 5.24 | 5.26 | -0.01 ▼ | 2,408,500 |
| KOSM-AUG | 0 | 0 | 0 | 5.63 | -0.01 ▼ | 0 |
| KOSM-JUL | 5.65 | 5.7 | 5.52 | 5.55 | 0.01 ▲ | 4,960,000 |
| KOSM-JUN | 5.6 | 5.64 | 5.45 | 5.49 | -0.01 ▼ | 6,019,500 |
| KSE30-AUG | 0 | 0 | 0 | 38142 | 91 ▲ | 0 |
| KSE30-JUL | 0 | 0 | 0 | 37734 | 90 ▲ | 0 |
| KSE30-JUN | 0 | 0 | 0 | 37408 | 89 ▲ | 0 |
| LOTCHEM-AUG | 0 | 0 | 0 | 20.49 | -0.19 ▼ | 0 |
| LOTCHEM-JUL | 20.28 | 20.29 | 20.15 | 20.22 | 0.22 ▲ | 725,500 |
| LOTCHEM-JUN | 20.1 | 20.1 | 20.08 | 20.08 | -0.02 ▼ | 100,500 |
| LPL-AUG | 0 | 0 | 0 | 25.48 | 0.18 ▲ | 0 |
| LPL-JUL | 0 | 0 | 0 | 25.11 | -0.14 ▼ | 0 |
| LPL-JUN | 0 | 0 | 0 | 24.82 | -0.28 ▼ | 0 |
| LUCK-AUG | 0 | 0 | 0 | 357.26 | 1.21 ▲ | 0 |
| LUCK-JUL | 354.01 | 354.01 | 348.01 | 351.46 | 1.31 ▲ | 308,000 |
| LUCK-JUNB | 345 | 350 | 345 | 349.39 | 2.31 ▲ | 261,000 |
| MARI-AUG | 0 | 0 | 0 | 645.29 | -3.12 ▼ | 0 |
| MARI-JUL | 635 | 638.7 | 633.51 | 634.63 | -3.07 ▼ | 89,000 |
| MARI-JUN | 628 | 632.27 | 628 | 628.74 | -3.44 ▼ | 83,000 |
| MCB-AUG | 0 | 0 | 0 | 290.43 | 2.37 ▲ | 0 |
| MCB-JUL | 284 | 284 | 280 | 280 | -5 ▼ | 2,500 |
| MCB-JUNB | 283.5 | 283.5 | 281 | 281 | -1 ▼ | 1,500 |
| MEBL-AUG | 0 | 0 | 0 | 328.97 | -0.43 ▼ | 0 |
| MEBL-JUL | 322 | 324 | 321 | 321.07 | -3.61 ▼ | 30,000 |
| MEBL-JUNB | 318.45 | 329 | 318.45 | 329 | 11.83 ▲ | 38,500 |
| MLCF-AUG | 0 | 0 | 0 | 86.83 | 0.54 ▲ | 0 |
| MLCF-JUL | 85.95 | 86.4 | 84.78 | 85.73 | 0.5 ▲ | 5,349,500 |
| MLCF-JUN | 84.46 | 85.72 | 83.99 | 84.62 | 0.16 ▲ | 2,418,500 |
| MTL-AUG | 0 | 0 | 0 | 563.57 | -2.64 ▼ | 0 |
| MTL-JUL | 558 | 558 | 558 | 558 | -0.09 ▼ | 2,000 |
| MTL-JUN | 560 | 560 | 553.93 | 553.93 | 4.08 ▲ | 1,500 |
| MUGHAL-AUG | 0 | 0 | 0 | 70.54 | 2.25 ▲ | 0 |
| MUGHAL-JUL | 68.2 | 69.7 | 68.2 | 69.49 | 2.21 ▲ | 142,000 |
| MUGHAL-JUN | 68.35 | 69.18 | 67.09 | 68.55 | 2 ▲ | 177,500 |
| NBP-AUG | 0 | 0 | 0 | 110.13 | 0.12 ▲ | 0 |
| NBPGETF-JUN | 0 | 0 | 0 | 24.46 | -0.95 ▼ | 0 |
| NBP-JUL | 108 | 109.39 | 107.59 | 108.28 | 0.28 ▲ | 5,281,500 |
| NBP-JUN | 107.5 | 108.41 | 106.5 | 107.4 | 0.05 ▲ | 4,677,000 |
| NCPL-AUG | 0 | 0 | 0 | 24.79 | -0.49 ▼ | 0 |
| NCPL-JUL | 0 | 0 | 0 | 24.44 | -0.48 ▼ | 0 |
| NCPL-JUNB | 24.58 | 24.58 | 22.65 | 24.3 | -0.33 ▼ | 4,500 |
| NETSOL-AUG | 0 | 0 | 0 | 134.43 | 1.25 ▲ | 0 |
| NETSOL-JUL | 132 | 133.15 | 131.5 | 132.2 | 1.64 ▲ | 1,011,000 |
| NETSOL-JUN | 130.47 | 132.19 | 130.47 | 131 | 1.41 ▲ | 1,061,500 |
| NITGETF-AUGB | 0 | 0 | 0 | 28.61 | 1.1 ▲ | 0 |
| NITGETF-JULB | 0 | 0 | 0 | 28.2 | 1.08 ▲ | 0 |
| NML-AUG | 0 | 0 | 0 | 121.34 | -1.28 ▼ | 0 |
| NML-JUL | 121.65 | 122 | 118.1 | 119.31 | -1.21 ▼ | 98,500 |
| NML-JUN | 120 | 121.1 | 118.1 | 118.64 | -0.74 ▼ | 100,000 |
| NPL-AUG | 0 | 0 | 0 | 37.77 | 0.1 ▲ | 0 |
| NPL-JUL | 0 | 0 | 0 | 37.22 | 0.09 ▲ | 0 |
| NPL-JUNB | 0 | 0 | 0 | 36.79 | 0.09 ▲ | 0 |
| NRL-AUG | 0 | 0 | 0 | 259.28 | 18.02 ▲ | 0 |
| NRL-JUL | 236.02 | 257 | 236.02 | 254.9 | 19.66 ▲ | 977,000 |
| NRL-JUN | 235.5 | 255.55 | 234 | 252.68 | 19.38 ▲ | 951,500 |
| OCTOPUS-AUG | 0 | 0 | 0 | 50.24 | -0.68 ▼ | 0 |
| OCTOPUS-JUL | 50.54 | 51 | 49.4 | 49.46 | -0.8 ▼ | 940,500 |
| OCTOPUS-JUN | 49.71 | 50.49 | 48.51 | 49.01 | -0.77 ▼ | 814,500 |
| OGDC-AUG | 0 | 0 | 0 | 223.82 | -0.25 ▼ | 0 |
| OGDC-JULB | 220 | 220.89 | 218.25 | 220.04 | -0.54 ▼ | 4,901,500 |
| OGDC-JUNB | 218.5 | 219.35 | 216.5 | 218.29 | 0.07 ▲ | 4,689,000 |
| OGTI-AUG | 0 | 0 | 0 | 28071 | -90 ▼ | 0 |
| OGTI-JUL | 0 | 0 | 0 | 27770 | -90 ▼ | 0 |
| OGTI-JUN | 0 | 0 | 0 | 27530 | -89 ▼ | 0 |
| P01GIS031225 | 0 | 0 | 0 | 95.75 | 0 | 1,522,000,000 |
| P01GIS061125 | 96.54 | 96.54 | 96.54 | 96.54 | 0.03 ▲ | 1,800,010,000 |
| P01GIS080126 | 95.01 | 95.01 | 95.01 | 95.01 | 0.03 ▲ | 450,010,000 |
| P01GIS150825 | 98.69 | 98.69 | 98.69 | 98.69 | 0.03 ▲ | 1,600,010,000 |
| P01GIS170925 | 0 | 0 | 0 | 97.74 | 0 | 600,000,000 |
| P01GIS201025 | 96.99 | 96.99 | 96.99 | 96.99 | 0.03 ▲ | 10,000 |
| P01GIS250725 | 99.19 | 99.19 | 99.19 | 99.19 | 0.03 ▲ | 1,000,010,000 |
| P01GIS290526 | 91.49 | 91.49 | 91.49 | 91.49 | 0.02 ▲ | 10,000 |
| P03VRR090128 | 0 | 0 | 0 | 99.4 | 0 | 61,500,000 |
| P03VRR211027 | 100.91 | 100.91 | 100.91 | 100.91 | 0.08 ▲ | 1,000,000 |
| P03VRR240127 | 101.48 | 101.48 | 101.48 | 101.48 | 0.18 ▲ | 1,000,000 |
| P05FRR090130 | 0 | 0 | 0 | 99.2 | 0 | 62,500,000 |
| P05FRR180929 | 0 | 0 | 0 | 107.85 | 0 | 1,062,450,000 |
| P05GIS091225 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05GIS290725 | 0 | 0 | 0 | 0 | -100 ▼ | 0 |
| P05VRR211029 | 101.66 | 101.66 | 101.66 | 101.66 | 0 | 1,000,000 |
| PABC-JUL | 0 | 0 | 0 | 118.54 | 0.28 ▲ | 0 |
| PABC-JUN | 0 | 0 | 0 | 117.16 | 0.27 ▲ | 0 |
| PACE-AUG | 0 | 0 | 0 | 6.06 | -0.15 ▼ | 0 |
| PACE-JUL | 6.15 | 6.26 | 5.85 | 5.94 | -0.21 ▼ | 4,388,500 |
| PACE-JUN | 6.05 | 6.22 | 5.8 | 5.96 | -0.12 ▼ | 1,990,000 |
| PAEL-AUG | 0 | 0 | 0 | 41.28 | 1.72 ▲ | 0 |
| PAEL-JUL | 39.4 | 41 | 39.04 | 40.44 | 1.53 ▲ | 7,967,000 |
| PAEL-JUN | 38.94 | 40.7 | 38.7 | 40.22 | 1.66 ▲ | 8,195,000 |
| PAKRI-AUG | 0 | 0 | 0 | 13.79 | 0.44 ▲ | 0 |
| PAKRI-JUL | 13.29 | 13.85 | 13.1 | 13.73 | 0.39 ▲ | 678,000 |
| PAKRI-JUNB | 13.13 | 13.73 | 13 | 13.4 | 0.08 ▲ | 134,500 |
| PIAHCLA-AUG | 0 | 0 | 0 | 22.42 | 0.32 ▲ | 0 |
| PIAHCLA-JUL | 21.79 | 22.51 | 21.79 | 22.09 | 0.32 ▲ | 6,004,000 |
| PIAHCLA-JUN | 21.6 | 22.35 | 21.6 | 21.86 | 0.25 ▲ | 3,994,500 |
| PIBTL-AUG | 0 | 0 | 0 | 8.81 | 0.34 ▲ | 0 |
| PIBTL-JUL | 8.3 | 8.75 | 8.2 | 8.72 | 0.44 ▲ | 1,750,500 |
| PIBTL-JUN | 8.02 | 8.69 | 8.02 | 8.61 | 0.37 ▲ | 1,933,000 |
| PIOC-AUG | 0 | 0 | 0 | 225.17 | 3.87 ▲ | 0 |
| PIOC-JUL | 221.21 | 221.21 | 220.94 | 221 | 2 ▲ | 268,000 |
| PIOC-JUN | 219.72 | 223 | 218 | 218 | 0 | 275,000 |
| POL-AUG | 0 | 0 | 0 | 556.33 | 1.2 ▲ | 0 |
| POL-JUL | 0 | 0 | 0 | 548.35 | 38.33 ▲ | 0 |
| POL-JUN | 0 | 0 | 0 | 541.96 | 38.16 ▲ | 0 |
| POWER-AUG | 0 | 0 | 0 | 14.03 | 0.08 ▲ | 0 |
| POWER-JUL | 13.88 | 13.95 | 13.75 | 13.78 | 0.03 ▲ | 798,500 |
| POWER-JUN | 13.65 | 13.82 | 13.48 | 13.65 | 0.06 ▲ | 1,102,000 |
| PPL-AUG | 0 | 0 | 0 | 171.2 | -0.69 ▼ | 0 |
| PPL-JULB | 170 | 170.7 | 167 | 168.41 | -0.64 ▼ | 3,834,500 |
| PPL-JUNB | 168 | 169.42 | 166 | 166.97 | -0.5 ▼ | 4,282,500 |
| PREMA-AUG | 0 | 0 | 0 | 42.66 | 1.09 ▲ | 0 |
| PREMA-JUL | 41.8 | 42.83 | 41.3 | 41.85 | 0.51 ▲ | 1,143,000 |
| PREMA-JUN | 41.25 | 42.5 | 40.53 | 41.57 | 1.03 ▲ | 1,667,000 |
| PRL-AUG | 0 | 0 | 0 | 36.24 | 2.45 ▲ | 0 |
| PRL-JUL | 33.5 | 35.92 | 33 | 35.67 | 2.51 ▲ | 13,189,500 |
| PRL-JUN | 33 | 35.68 | 32.79 | 35.34 | 2.36 ▲ | 8,897,500 |
| PSO-AUG | 0 | 0 | 0 | 388.24 | 0.97 ▲ | 0 |
| PSO-JUL | 381 | 384.26 | 378 | 381.85 | 1.31 ▲ | 2,141,000 |
| PSO-JUN | 378.9 | 380.9 | 374.65 | 378.65 | 1.26 ▲ | 1,746,000 |
| PTC-AUG | 0 | 0 | 0 | 24.82 | 0.44 ▲ | 0 |
| PTC-JUL | 24.05 | 25 | 23.85 | 24.46 | 0.46 ▲ | 958,500 |
| PTC-JUN | 24 | 24.79 | 23.8 | 24.28 | 0.52 ▲ | 1,022,000 |
| SAZEW-AUG | 0 | 0 | 0 | 1124.75 | -38.06 ▼ | 0 |
| SAZEW-JUL | 1140 | 1140 | 1100 | 1109.97 | -30.98 ▼ | 212,000 |
| SAZEW-JUNB | 1127.86 | 1133 | 1094.99 | 1102.36 | -28.53 ▼ | 156,000 |
| SEARL-AUG | 0 | 0 | 0 | 90.68 | 2.58 ▲ | 0 |
| SEARL-JUL | 86.97 | 89.65 | 86.25 | 89.09 | 2.61 ▲ | 3,168,000 |
| SEARL-JUN | 86.5 | 88.96 | 84 | 88.42 | 2.45 ▲ | 2,631,000 |
| SNBL-AUG | 0 | 0 | 0 | 17.88 | 0.2 ▲ | 0 |
| SNBL-JUL | 0 | 0 | 0 | 17.62 | 0.2 ▲ | 0 |
| SNBL-JUN | 17.5 | 17.75 | 17.23 | 17.5 | 0.15 ▲ | 37,500 |
| SNGP-AUG | 0 | 0 | 0 | 119.57 | -1.98 ▼ | 0 |
| SNGP-JULB | 118.51 | 119.24 | 117.25 | 117.95 | 0.95 ▲ | 630,500 |
| SNGP-JUNB | 118.89 | 118.89 | 116.43 | 116.93 | -1.27 ▼ | 557,500 |
| SSGC-AUG | 0 | 0 | 0 | 42.77 | -0.34 ▼ | 0 |
| SSGC-JUL | 42.5 | 42.72 | 41.91 | 42.05 | -0.34 ▼ | 8,328,000 |
| SSGC-JUN | 42.15 | 42.39 | 41.55 | 41.68 | -0.34 ▼ | 7,202,000 |
| SYM-AUG | 0 | 0 | 0 | 15.07 | 0.43 ▲ | 0 |
| SYM-JUL | 14.4 | 15 | 14.13 | 14.83 | 0.53 ▲ | 529,000 |
| SYM-JUN | 14.33 | 14.95 | 14 | 14.7 | 0.44 ▲ | 488,500 |
| SYS-AUG | 0 | 0 | 0 | 109.11 | 0.47 ▲ | 0 |
| SYS-JULB | 107.97 | 108.64 | 107.5 | 107.5 | 1.5 ▲ | 27,500 |
| SYS-JUNC | 105.01 | 107.67 | 105.01 | 106 | 0.5 ▲ | 66,000 |
| TELE-AUG | 0 | 0 | 0 | 7.71 | 0.04 ▲ | 0 |
| TELE-JUL | 7.65 | 7.84 | 7.54 | 7.66 | 0.02 ▲ | 2,166,000 |
| TELE-JUN | 7.57 | 7.69 | 7.41 | 7.5 | 0.01 ▲ | 2,356,000 |
| TGL-AUG | 0 | 0 | 0 | 231.74 | -3.33 ▼ | 0 |
| TGL-JUL | 231.79 | 231.79 | 225 | 227 | -4.79 ▼ | 35,500 |
| TGL-JUNB | 226 | 226 | 224.95 | 225.25 | -5.75 ▼ | 27,500 |
| THCCL-AUG | 0 | 0 | 0 | 193.67 | -0.18 ▼ | 0 |
| THCCL-JUL | 188 | 190 | 186 | 189.9 | 0.15 ▲ | 140,500 |
| THCCL-JUN | 188.99 | 191 | 185 | 189.58 | 1.18 ▲ | 53,500 |
| TOMCL-AUG | 0 | 0 | 0 | 31.31 | 0.22 ▲ | 0 |
| TOMCL-JUL | 30.85 | 31.1 | 30.56 | 30.87 | 0.62 ▲ | 261,500 |
| TOMCL-JUN | 30.28 | 31 | 30.2 | 30.56 | 0.23 ▲ | 467,000 |
| TPLP-AUG | 0 | 0 | 0 | 9.7 | 0.08 ▲ | 0 |
| TPLP-JUL | 9.5 | 9.75 | 9.41 | 9.55 | 0.08 ▲ | 1,202,500 |
| TPLP-JUN | 9.39 | 9.74 | 9.39 | 9.49 | 0.1 ▲ | 1,473,000 |
| TREET-JUL | 21.4 | 21.69 | 20.99 | 21.09 | -0.23 ▼ | 4,709,500 |
| TREET-JUN | 21.2 | 21.48 | 20.76 | 20.97 | 0.17 ▲ | 3,744,000 |
| TRG-AUGB | 0 | 0 | 0 | 56.18 | -1.01 ▼ | 0 |
| TRG-JULB | 56.5 | 56.5 | 54.9 | 55.3 | -0.87 ▼ | 3,612,500 |
| TRG-JUNB | 56 | 56 | 54.51 | 54.73 | -1.08 ▼ | 4,156,000 |
| UBL-AUGB | 0 | 0 | 0 | 278.51 | -2.12 ▼ | 0 |
| UBL-JULB | 277 | 277 | 271 | 272.5 | -1.2 ▼ | 17,000 |
| UBL-JUNC | 273 | 273 | 268.75 | 270 | -3.25 ▼ | 10,000 |
| UBLPETF-AUG | 0 | 0 | 0 | 28.57 | -0.06 ▼ | 0 |
| UBLPETF-JUL | 0 | 0 | 0 | 28.16 | -0.06 ▼ | 0 |
| UBLPETF-JUN | 0 | 0 | 0 | 27.83 | -0.07 ▼ | 0 |
| UNITY-AUG | 0 | 0 | 0 | 24.76 | -0.32 ▼ | 0 |
| UNITY-JUL | 24.52 | 24.7 | 22.52 | 24.3 | -0.02 ▼ | 9,546,000 |
| UNITY-JUN | 24.25 | 24.5 | 24.01 | 24.11 | 0.01 ▲ | 9,509,000 |
| WAVESAPP-AUG | 0 | 0 | 0 | 9.55 | 0.31 ▲ | 0 |
| WAVESAPP-JUL | 9.11 | 9.59 | 9.11 | 9.42 | 0.31 ▲ | 976,500 |
| WAVESAPP-JUN | 9.07 | 9.48 | 9.02 | 9.32 | 0.27 ▲ | 1,278,500 |
| WAVES-AUG | 0 | 0 | 0 | 7.89 | 0.12 ▲ | 0 |
| WAVES-JUL | 7.76 | 7.95 | 7.62 | 7.79 | 0.09 ▲ | 1,640,000 |
| WAVES-JUN | 7.63 | 7.88 | 7.45 | 7.75 | 0.1 ▲ | 1,573,000 |
| WTL-AUG | 0 | 0 | 0 | 1.53 | 0.03 ▲ | 0 |
| WTL-JUL | 1.5 | 1.55 | 1.5 | 1.51 | 0.03 ▲ | 17,407,000 |
| WTL-JUN | 1.47 | 1.53 | 1.41 | 1.48 | 0.02 ▲ | 17,812,000 |
| YOUW-AUG | 0 | 0 | 0 | 4.72 | -0.06 ▼ | 0 |
| YOUW-JUL | 4.7 | 4.84 | 4.61 | 4.79 | 0.05 ▲ | 253,000 |
| YOUW-JUN | 4.66 | 4.8 | 4.56 | 4.6 | -0.06 ▼ | 375,500 |
| 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 |
|---|
